Innovator Laddered Allocation Buffer ETF (BUFB) Exchange: BATS
Data as of May 9, 2025
$31.62 ($0.24) 0.76%
Innovator Laddered Allocation Buffer ETF - Daily Information
Click for more stock information on Innovator Laddered Allocation Buffer ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.46 |
| Previous Close | $31.62 |
| High | $31.77 |
| Low | $31.46 |
| Adjusted Open | $31.46 |
| Previous Adjusted Close | $31.62 |
| Adjusted High | $31.77 |
| Adjusted Low | $31.46 |
About Innovator Laddered Allocation Buffer ETF (BUFB)
Innovator Laddered Allocation Buffer ETF
Invest in Innovator Laddered Allocation Buffer ETF (BUFB)
Historical Stock Data for Innovator Laddered Allocation Buffer ETF (BUFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.46 | $31.77 | $31.46 | $31.62 | $31.62 | 30,383 |
| 2025-05-01 | $31.41 | $31.49 | $31.37 | $31.38 | $31.38 | 9,190 |
| 2025-04-30 | $30.78 | $31.24 | $30.76 | $31.24 | $31.24 | 23,632 |
| 2025-04-29 | $31.09 | $31.28 | $31.03 | $31.28 | $31.28 | 11,976 |
| 2025-04-28 | $30.96 | $31.15 | $30.77 | $31.00 | $31.00 | 22,781 |
| 2025-04-25 | $30.79 | $31.11 | $30.73 | $31.04 | $31.04 | 41,128 |
| 2025-04-24 | $30.63 | $30.94 | $30.36 | $30.91 | $30.91 | 19,419 |
| 2025-04-23 | $30.77 | $30.86 | $30.31 | $30.46 | $30.46 | 25,875 |
| 2025-04-22 | $29.68 | $30.21 | $29.68 | $30.02 | $30.02 | 80,394 |
| 2025-04-21 | $29.94 | $29.94 | $29.29 | $29.59 | $29.59 | 26,161 |
| 2025-04-17 | $30.08 | $30.25 | $29.91 | $30.04 | $30.04 | 8,276 |
| 2025-04-16 | $30.27 | $30.35 | $29.75 | $30.00 | $30.00 | 17,232 |
| 2025-04-15 | $30.42 | $30.74 | $30.39 | $30.43 | $30.43 | 28,374 |
| 2025-04-14 | $30.61 | $30.70 | $30.40 | $30.44 | $30.44 | 49,352 |
| 2025-04-11 | $29.73 | $30.43 | $29.73 | $30.25 | $30.25 | 15,208 |
| 2025-04-10 | $30.11 | $30.23 | $29.37 | $29.95 | $29.95 | 28,394 |
| 2025-04-09 | $28.83 | $30.83 | $28.72 | $30.79 | $30.79 | 19,356 |
| 2025-04-08 | $29.76 | $29.94 | $28.52 | $28.75 | $28.75 | 45,208 |
| 2025-04-07 | $28.43 | $29.80 | $28.23 | $29.10 | $29.10 | 53,296 |
| 2025-04-04 | $30.10 | $30.10 | $29.12 | $29.21 | $29.21 | 90,727 |
| 2025-04-03 | $30.65 | $30.87 | $30.46 | $30.46 | $30.46 | 35,156 |
| 2025-04-02 | $31.40 | $31.78 | $31.40 | $31.67 | $31.67 | 42,963 |
| 2025-04-01 | $31.42 | $31.60 | $31.27 | $31.52 | $31.52 | 34,406 |
| 2025-03-31 | $30.89 | $31.49 | $30.87 | $31.42 | $31.42 | 39,536 |
| 2025-03-28 | $31.65 | $31.65 | $31.21 | $31.30 | $31.30 | 17,253 |
| 2025-03-27 | $31.82 | $31.94 | $31.74 | $31.80 | $31.80 | 41,660 |
| 2025-03-26 | $31.96 | $32.02 | $31.75 | $31.86 | $31.86 | 17,918 |
| 2025-03-25 | $32.13 | $32.17 | $32.01 | $32.14 | $32.14 | 24,831 |
| 2025-03-24 | $31.93 | $32.08 | $31.93 | $32.08 | $32.08 | 10,097 |
| 2025-03-21 | $31.38 | $31.63 | $31.37 | $31.60 | $31.60 | 22,247 |
| 2025-03-20 | $31.67 | $31.77 | $31.53 | $31.57 | $31.57 | 6,573 |
| 2025-03-19 | $31.61 | $31.73 | $31.50 | $31.71 | $31.71 | 9,233 |
| 2025-03-18 | $31.46 | $31.52 | $31.35 | $31.38 | $31.38 | 35,129 |
| 2025-03-17 | $31.64 | $31.82 | $31.49 | $31.63 | $31.63 | 18,917 |
| 2025-03-14 | $31.30 | $31.55 | $31.15 | $31.55 | $31.55 | 41,852 |
| 2025-03-13 | $31.42 | $31.42 | $30.94 | $31.06 | $31.06 | 20,738 |
| 2025-03-12 | $31.43 | $31.55 | $31.15 | $31.41 | $31.41 | 31,606 |
| 2025-03-11 | $31.30 | $31.49 | $31.03 | $31.29 | $31.29 | 88,188 |
| 2025-03-10 | $31.74 | $31.74 | $31.28 | $31.44 | $31.44 | 22,647 |
| 2025-03-07 | $31.89 | $32.10 | $31.66 | $32.10 | $32.10 | 47,648 |
| 2025-03-06 | $32.03 | $32.17 | $31.82 | $31.93 | $31.93 | 15,944 |
| 2025-03-05 | $32.07 | $32.44 | $31.95 | $32.33 | $32.33 | 29,309 |
| 2025-03-04 | $32.17 | $32.39 | $31.82 | $32.01 | $32.01 | 185,718 |
| 2025-03-03 | $32.66 | $32.76 | $32.23 | $32.35 | $32.35 | 21,386 |
| 2025-02-28 | $32.38 | $32.71 | $32.21 | $32.71 | $32.71 | 27,854 |
| 2025-02-27 | $32.82 | $32.83 | $32.40 | $32.40 | $32.40 | 30,012 |
| 2025-02-26 | $32.89 | $32.93 | $32.62 | $32.76 | $32.76 | 37,165 |
| 2025-02-25 | $32.72 | $32.82 | $32.60 | $32.70 | $32.70 | 16,756 |
| 2025-02-24 | $32.92 | $33.03 | $32.73 | $32.86 | $32.86 | 19,924 |
| 2025-02-21 | $33.15 | $33.25 | $32.83 | $32.94 | $32.94 | 24,214 |
| 2025-02-20 | $33.36 | $33.36 | $33.14 | $33.27 | $33.27 | 51,363 |
| 2025-02-19 | $33.31 | $33.33 | $33.22 | $33.33 | $33.33 | 11,561 |
| 2025-02-18 | $33.33 | $33.33 | $33.12 | $33.17 | $33.17 | 39,425 |
| 2025-02-14 | $33.19 | $33.25 | $33.13 | $33.23 | $33.23 | 68,236 |
| 2025-02-13 | $33.13 | $33.22 | $32.95 | $33.22 | $33.22 | 8,288 |
| 2025-02-12 | $32.95 | $33.05 | $32.87 | $33.02 | $33.02 | 28,181 |
| 2025-02-11 | $33.03 | $33.12 | $32.99 | $33.09 | $33.09 | 23,686 |
| 2025-02-10 | $33.02 | $33.09 | $32.98 | $33.08 | $33.08 | 15,813 |
| 2025-02-07 | $33.13 | $33.13 | $32.83 | $32.83 | $32.83 | 25,156 |
| 2025-02-06 | $32.99 | $33.11 | $32.98 | $33.01 | $33.01 | 37,369 |
| 2025-02-05 | $32.91 | $33.01 | $32.82 | $32.96 | $32.96 | 19,029 |
| 2025-02-04 | $32.76 | $32.97 | $32.76 | $32.85 | $32.85 | 16,761 |
| 2025-02-03 | $32.62 | $32.89 | $32.54 | $32.78 | $32.78 | 21,824 |
| 2025-01-31 | $33.17 | $33.17 | $32.83 | $32.92 | $32.92 | 15,751 |
| 2025-01-30 | $33.05 | $33.08 | $32.89 | $33.03 | $33.03 | 64,607 |
| 2025-01-29 | $33.04 | $33.04 | $32.80 | $32.93 | $32.93 | 41,738 |
| 2025-01-28 | $32.95 | $33.03 | $32.79 | $33.01 | $33.01 | 82,955 |
| 2025-01-27 | $32.73 | $32.84 | $32.71 | $32.84 | $32.84 | 25,914 |
| 2025-01-24 | $33.19 | $33.19 | $32.99 | $33.07 | $33.07 | 18,153 |
| 2025-01-23 | $32.88 | $33.10 | $32.88 | $33.02 | $33.02 | 15,359 |
| 2025-01-22 | $32.89 | $33.06 | $32.89 | $33.03 | $33.03 | 28,494 |
| 2025-01-21 | $32.99 | $32.99 | $32.73 | $32.93 | $32.93 | 36,840 |
| 2025-01-17 | $32.71 | $32.83 | $32.62 | $32.75 | $32.75 | 41,654 |
| 2025-01-16 | $32.61 | $32.66 | $32.50 | $32.53 | $32.53 | 29,974 |
| 2025-01-15 | $32.54 | $32.63 | $32.43 | $32.58 | $32.58 | 26,018 |
| 2025-01-14 | $32.21 | $32.32 | $32.09 | $32.15 | $32.15 | 9,461 |
| 2025-01-13 | $31.98 | $32.20 | $31.98 | $32.17 | $32.17 | 14,685 |
| 2025-01-10 | $32.43 | $32.43 | $32.01 | $32.18 | $32.18 | 55,913 |
| 2025-01-08 | $32.27 | $32.49 | $32.27 | $32.38 | $32.38 | 38,083 |
| 2025-01-07 | $32.60 | $32.75 | $32.36 | $32.37 | $32.37 | 131,724 |
| 2025-01-06 | $32.67 | $32.78 | $32.55 | $32.65 | $32.65 | 146,412 |
| 2025-01-03 | $32.47 | $32.57 | $32.34 | $32.52 | $32.52 | 204,282 |
| 2025-01-02 | $32.37 | $32.42 | $32.13 | $32.28 | $32.28 | 38,789 |
| 2024-12-31 | $32.52 | $32.52 | $32.26 | $32.30 | $32.30 | 17,159 |
| 2024-12-30 | $32.30 | $32.49 | $32.24 | $32.37 | $32.37 | 21,963 |
| 2024-12-27 | $32.63 | $32.64 | $32.43 | $32.51 | $32.51 | 11,224 |
| 2024-12-26 | $32.53 | $32.74 | $32.53 | $32.71 | $32.71 | 7,475 |
| 2024-12-24 | $32.67 | $32.68 | $32.61 | $32.67 | $32.67 | 2,994 |
| 2024-12-23 | $32.36 | $32.52 | $32.30 | $32.49 | $32.49 | 17,683 |
| 2024-12-20 | $31.92 | $32.48 | $31.92 | $32.37 | $32.37 | 15,745 |
| 2024-12-19 | $32.27 | $32.31 | $32.12 | $32.18 | $32.18 | 21,752 |
| 2024-12-18 | $32.76 | $32.76 | $32.12 | $32.16 | $32.16 | 17,683 |
| 2024-12-17 | $32.76 | $32.76 | $32.59 | $32.68 | $32.68 | 20,225 |
| 2024-12-16 | $32.81 | $32.81 | $32.64 | $32.75 | $32.75 | 13,207 |
| 2024-12-13 | $32.69 | $32.70 | $32.56 | $32.65 | $32.65 | 9,585 |
| 2024-12-12 | $32.72 | $32.75 | $32.60 | $32.68 | $32.68 | 43,215 |
| 2024-12-11 | $32.80 | $32.80 | $32.68 | $32.73 | $32.73 | 39,787 |
| 2024-12-10 | $32.65 | $32.72 | $32.59 | $32.62 | $32.62 | 14,458 |
| 2024-12-09 | $32.75 | $32.75 | $32.61 | $32.69 | $32.69 | 12,332 |
| 2024-12-06 | $32.65 | $32.76 | $32.65 | $32.66 | $32.66 | 9,305 |
| 2024-12-05 | $32.76 | $32.76 | $32.63 | $32.71 | $32.71 | 30,405 |
| 2024-12-04 | $32.61 | $32.73 | $32.61 | $32.64 | $32.64 | 17,984 |
| 2024-12-03 | $32.55 | $32.70 | $32.54 | $32.64 | $32.64 | 49,003 |
| 2024-12-02 | $32.48 | $32.67 | $32.48 | $32.57 | $32.57 | 20,298 |
| 2024-11-29 | $33.61 | $33.61 | $32.50 | $32.59 | $32.59 | 19,959 |
| 2024-11-27 | $32.39 | $32.56 | $32.39 | $32.46 | $32.46 | 51,598 |
| 2024-11-26 | $32.42 | $32.59 | $32.42 | $32.56 | $32.56 | 23,707 |
| 2024-11-25 | $32.51 | $32.51 | $32.42 | $32.47 | $32.47 | 13,419 |
| 2024-11-22 | $32.32 | $32.45 | $32.32 | $32.43 | $32.43 | 92,481 |
| 2024-11-21 | $32.25 | $32.38 | $32.20 | $32.38 | $32.38 | 103,569 |
| 2024-11-20 | $32.13 | $32.27 | $32.07 | $32.22 | $32.22 | 17,772 |
| 2024-11-19 | $32.06 | $32.28 | $32.05 | $32.18 | $32.18 | 30,436 |
| 2024-11-18 | $32.20 | $32.28 | $32.13 | $32.19 | $32.19 | 11,585 |
| 2024-11-15 | $32.17 | $32.28 | $32.07 | $32.14 | $32.14 | 21,309 |
| 2024-11-14 | $32.45 | $32.48 | $32.34 | $32.34 | $32.34 | 24,944 |
| 2024-11-13 | $32.43 | $32.47 | $32.35 | $32.43 | $32.43 | 16,736 |
| 2024-11-12 | $32.30 | $32.45 | $32.30 | $32.38 | $32.38 | 18,593 |
| 2024-11-11 | $32.53 | $32.53 | $32.35 | $32.40 | $32.40 | 12,288 |
| 2024-11-08 | $32.40 | $32.44 | $32.35 | $32.37 | $32.37 | 9,397 |
| 2024-11-07 | $32.39 | $32.40 | $32.24 | $32.39 | $32.39 | 22,052 |
| 2024-11-06 | $32.39 | $32.39 | $32.10 | $32.26 | $32.26 | 11,426 |
| 2024-11-05 | $31.75 | $31.87 | $31.69 | $31.87 | $31.87 | 12,047 |
| 2024-11-04 | $31.56 | $31.70 | $31.54 | $31.65 | $31.65 | 134,767 |
| 2024-11-01 | $31.69 | $31.76 | $31.61 | $31.63 | $31.63 | 7,736 |
| 2024-10-31 | $31.71 | $31.71 | $31.55 | $31.61 | $31.61 | 17,188 |
| 2024-10-30 | $31.90 | $32.00 | $31.87 | $31.87 | $31.87 | 25,100 |
| 2024-10-29 | $32.24 | $32.24 | $31.82 | $31.93 | $31.93 | 18,569 |
| 2024-10-28 | $32.03 | $32.03 | $31.83 | $31.87 | $31.87 | 6,985 |
| 2024-10-25 | $31.93 | $32.00 | $31.76 | $31.82 | $31.82 | 7,725 |
| 2024-10-24 | $31.96 | $31.96 | $31.73 | $31.86 | $31.86 | 6,765 |
| 2024-10-23 | $31.90 | $31.90 | $31.74 | $31.78 | $31.78 | 11,242 |
| 2024-10-22 | $31.93 | $32.00 | $31.82 | $31.96 | $31.96 | 21,854 |
| 2024-10-21 | $31.97 | $31.99 | $31.84 | $31.98 | $31.98 | 3,903 |
| 2024-10-18 | $31.94 | $32.03 | $31.85 | $31.96 | $31.96 | 12,067 |
| 2024-10-17 | $32.05 | $32.05 | $31.82 | $31.93 | $31.93 | 22,107 |
| 2024-10-16 | $31.68 | $31.89 | $31.68 | $31.81 | $31.81 | 16,128 |
| 2024-10-15 | $31.94 | $31.94 | $31.77 | $31.79 | $31.79 | 49,461 |
| 2024-10-14 | $31.92 | $31.92 | $31.81 | $31.88 | $31.88 | 5,441 |
| 2024-10-11 | $31.80 | $31.84 | $31.69 | $31.83 | $31.83 | 42,150 |
| 2024-10-10 | $31.68 | $31.74 | $31.61 | $31.70 | $31.70 | 16,301 |
| 2024-10-09 | $31.47 | $31.76 | $31.47 | $31.71 | $31.71 | 23,408 |
| 2024-10-08 | $31.58 | $31.68 | $31.50 | $31.67 | $31.67 | 33,454 |
| 2024-10-07 | $31.60 | $31.61 | $31.41 | $31.47 | $31.47 | 8,495 |
| 2024-10-04 | $31.44 | $31.66 | $31.44 | $31.66 | $31.66 | 10,388 |
| 2024-10-03 | $31.47 | $31.51 | $31.36 | $31.36 | $31.36 | 23,586 |
| 2024-10-02 | $31.56 | $31.56 | $31.42 | $31.49 | $31.49 | 18,596 |
| 2024-10-01 | $31.73 | $31.73 | $31.40 | $31.49 | $31.49 | 17,992 |
| 2024-09-30 | $31.49 | $31.67 | $31.49 | $31.58 | $31.58 | 12,337 |
| 2024-09-27 | $31.66 | $31.66 | $31.54 | $31.60 | $31.60 | 4,923 |
| 2024-09-26 | $31.66 | $31.66 | $31.51 | $31.63 | $31.63 | 10,003 |
| 2024-09-25 | $31.55 | $31.62 | $31.49 | $31.52 | $31.52 | 10,916 |
| 2024-09-24 | $31.52 | $31.61 | $31.48 | $31.55 | $31.55 | 21,736 |
| 2024-09-23 | $31.46 | $31.59 | $31.44 | $31.53 | $31.53 | 10,548 |
| 2024-09-20 | $31.49 | $31.55 | $31.43 | $31.50 | $31.50 | 16,713 |
| 2024-09-19 | $31.50 | $31.58 | $31.44 | $31.52 | $31.52 | 28,499 |
| 2024-09-18 | $31.27 | $31.41 | $31.19 | $31.25 | $31.25 | 12,584 |
| 2024-09-17 | $31.32 | $31.38 | $31.20 | $31.31 | $31.31 | 7,899 |
| 2024-09-16 | $31.21 | $31.35 | $31.21 | $31.32 | $31.32 | 9,577 |
| 2024-09-13 | $31.10 | $31.31 | $31.10 | $31.20 | $31.20 | 28,978 |
| 2024-09-12 | $31.04 | $31.23 | $30.97 | $31.18 | $31.18 | 46,323 |
| 2024-09-11 | $30.97 | $31.03 | $30.60 | $31.03 | $31.03 | 82,672 |
| 2024-09-10 | $30.79 | $30.88 | $30.70 | $30.87 | $30.87 | 6,825 |
| 2024-09-09 | $30.67 | $30.90 | $30.67 | $30.79 | $30.79 | 7,115 |
| 2024-09-06 | $30.87 | $30.94 | $30.52 | $30.58 | $30.58 | 16,892 |
| 2024-09-05 | $30.95 | $30.97 | $30.75 | $30.85 | $30.85 | 20,754 |
| 2024-09-04 | $30.95 | $31.03 | $30.85 | $30.91 | $30.91 | 19,421 |
| 2024-09-03 | $31.14 | $31.14 | $30.88 | $30.88 | $30.88 | 12,835 |
| 2024-08-30 | $31.26 | $31.26 | $31.11 | $31.26 | $31.26 | 13,751 |
| 2024-08-29 | $31.21 | $31.29 | $31.12 | $31.21 | $31.21 | 38,422 |
| 2024-08-28 | $31.22 | $31.22 | $31.02 | $31.14 | $31.14 | 17,561 |
| 2024-08-27 | $31.23 | $31.26 | $31.10 | $31.22 | $31.22 | 10,261 |
| 2024-08-26 | $31.10 | $31.23 | $31.07 | $31.22 | $31.22 | 31,127 |
| 2024-08-23 | $31.09 | $31.22 | $31.09 | $31.20 | $31.20 | 7,666 |
| 2024-08-22 | $31.17 | $31.17 | $31.00 | $31.02 | $31.02 | 9,101 |
| 2024-08-21 | $31.11 | $31.18 | $31.07 | $31.13 | $31.13 | 30,835 |
| 2024-08-20 | $31.16 | $31.18 | $31.05 | $31.10 | $31.10 | 28,498 |
| 2024-08-19 | $31.04 | $31.18 | $30.98 | $31.18 | $31.18 | 10,836 |
| 2024-08-16 | $30.79 | $31.03 | $30.79 | $30.93 | $30.93 | 13,282 |
| 2024-08-15 | $30.98 | $30.99 | $30.84 | $30.98 | $30.98 | 17,111 |
| 2024-08-14 | $30.67 | $30.78 | $30.54 | $30.78 | $30.78 | 49,716 |
| 2024-08-13 | $30.50 | $30.67 | $30.48 | $30.67 | $30.67 | 12,199 |
| 2024-08-12 | $30.35 | $30.41 | $30.27 | $30.29 | $30.29 | 20,648 |
| 2024-08-09 | $30.27 | $30.34 | $30.17 | $30.34 | $30.34 | 14,145 |
| 2024-08-08 | $29.84 | $30.21 | $29.84 | $30.14 | $30.14 | 7,108 |
| 2024-08-07 | $30.24 | $30.24 | $29.79 | $29.79 | $29.79 | 27,818 |
| 2024-08-06 | $29.57 | $30.21 | $29.57 | $29.93 | $29.93 | 198,449 |
| 2024-08-05 | $29.95 | $29.95 | $29.52 | $29.59 | $29.59 | 14,328 |
| 2024-08-02 | $30.39 | $30.40 | $30.04 | $30.22 | $30.22 | 26,259 |
| 2024-08-01 | $30.89 | $30.91 | $30.47 | $30.55 | $30.55 | 16,132 |
| 2024-07-31 | $30.84 | $30.87 | $30.73 | $30.73 | $30.73 | 22,603 |
| 2024-07-30 | $30.76 | $30.76 | $30.40 | $30.56 | $30.56 | 5,242 |
| 2024-07-29 | $30.66 | $30.69 | $30.59 | $30.66 | $30.66 | 9,522 |
| 2024-07-26 | $30.51 | $30.64 | $30.46 | $30.57 | $30.57 | 14,349 |
| 2024-07-25 | $30.57 | $30.68 | $30.44 | $30.44 | $30.44 | 17,026 |
| 2024-07-24 | $30.62 | $30.64 | $30.44 | $30.48 | $30.48 | 16,816 |
| 2024-07-23 | $30.85 | $30.91 | $30.78 | $30.81 | $30.81 | 7,481 |
| 2024-07-22 | $30.83 | $30.88 | $30.72 | $30.84 | $30.84 | 7,495 |
| 2024-07-19 | $30.66 | $30.70 | $30.62 | $30.65 | $30.65 | 4,995 |
| 2024-07-18 | $30.86 | $30.94 | $30.70 | $30.72 | $30.72 | 19,538 |
| 2024-07-17 | $30.91 | $30.94 | $30.85 | $30.88 | $30.88 | 11,543 |
| 2024-07-16 | $31.01 | $31.10 | $30.90 | $31.02 | $31.02 | 17,645 |
| 2024-07-15 | $31.07 | $31.07 | $30.92 | $30.99 | $30.99 | 29,623 |
| 2024-07-12 | $30.90 | $31.03 | $30.90 | $30.94 | $30.94 | 104,403 |
| 2024-07-11 | $30.93 | $30.93 | $30.84 | $30.88 | $30.88 | 20,183 |
| 2024-07-10 | $30.83 | $30.97 | $30.83 | $30.94 | $30.94 | 29,961 |
| 2024-07-09 | $30.85 | $30.88 | $30.78 | $30.81 | $30.81 | 129,560 |
| 2024-07-08 | $30.77 | $30.85 | $30.77 | $30.80 | $30.80 | 326,256 |
| 2024-07-05 | $30.83 | $30.84 | $30.69 | $30.84 | $30.84 | 18,574 |
| 2024-07-03 | $30.76 | $30.76 | $30.66 | $30.70 | $30.70 | 11,035 |
| 2024-07-02 | $30.62 | $30.70 | $30.53 | $30.70 | $30.70 | 14,029 |
| 2024-07-01 | $30.70 | $30.70 | $30.42 | $30.62 | $30.62 | 39,122 |
| 2024-06-28 | $30.62 | $30.64 | $30.49 | $30.52 | $30.52 | 11,599 |
| 2024-06-27 | $30.52 | $30.59 | $30.49 | $30.54 | $30.54 | 47,738 |
| 2024-06-26 | $30.36 | $30.55 | $30.36 | $30.50 | $30.50 | 7,981 |
| 2024-06-25 | $30.44 | $30.53 | $30.44 | $30.45 | $30.45 | 10,243 |
| 2024-06-24 | $30.48 | $30.51 | $30.42 | $30.46 | $30.46 | 13,255 |
| 2024-06-21 | $30.47 | $30.51 | $30.40 | $30.50 | $30.50 | 20,245 |
| 2024-06-20 | $30.57 | $30.57 | $30.45 | $30.48 | $30.48 | 6,339 |
| 2024-06-18 | $30.52 | $30.53 | $30.48 | $30.50 | $30.50 | 9,700 |
| 2024-06-17 | $30.25 | $30.55 | $30.25 | $30.42 | $30.42 | 16,900 |
| 2024-06-14 | $30.27 | $30.40 | $30.27 | $30.37 | $30.37 | 19,691 |
| 2024-06-13 | $30.52 | $30.52 | $30.32 | $30.40 | $30.40 | 53,596 |
| 2024-06-12 | $30.21 | $30.41 | $30.21 | $30.34 | $30.34 | 9,684 |
| 2024-06-11 | $30.07 | $30.24 | $30.06 | $30.24 | $30.24 | 18,189 |
| 2024-06-10 | $30.21 | $30.21 | $30.09 | $30.16 | $30.16 | 42,542 |
| 2024-06-07 | $30.18 | $30.20 | $30.09 | $30.14 | $30.14 | 14,443 |
| 2024-06-06 | $30.25 | $30.25 | $30.13 | $30.18 | $30.18 | 15,904 |
| 2024-06-05 | $30.06 | $30.16 | $30.01 | $30.12 | $30.12 | 52,398 |
| 2024-06-04 | $29.94 | $30.04 | $29.87 | $29.96 | $29.96 | 9,330 |
| 2024-06-03 | $29.91 | $29.95 | $29.79 | $29.89 | $29.89 | 13,147 |
| 2024-05-31 | $29.85 | $29.90 | $29.67 | $29.90 | $29.90 | 21,636 |
| 2024-05-30 | $29.77 | $29.88 | $29.77 | $29.78 | $29.78 | 10,118 |
| 2024-05-29 | $30.22 | $30.22 | $29.84 | $29.88 | $29.88 | 41,516 |
| 2024-05-28 | $30.01 | $30.02 | $29.92 | $30.01 | $30.01 | 17,662 |
| 2024-05-24 | $29.96 | $30.00 | $29.90 | $29.99 | $29.99 | 4,854 |
| 2024-05-23 | $30.12 | $30.12 | $29.81 | $29.84 | $29.84 | 7,979 |
| 2024-05-22 | $30.01 | $30.03 | $29.84 | $29.93 | $29.93 | 11,561 |
| 2024-05-21 | $29.92 | $30.01 | $29.89 | $29.97 | $29.97 | 13,962 |
| 2024-05-20 | $30.02 | $30.02 | $29.88 | $29.97 | $29.97 | 7,862 |
| 2024-05-17 | $30.02 | $30.02 | $29.85 | $29.89 | $29.89 | 16,139 |
| 2024-05-16 | $29.95 | $29.96 | $29.83 | $29.88 | $29.88 | 23,142 |
| 2024-05-15 | $29.68 | $29.91 | $29.68 | $29.89 | $29.89 | 28,082 |
| 2024-05-14 | $29.70 | $29.75 | $29.61 | $29.71 | $29.71 | 20,576 |
| 2024-05-13 | $29.68 | $29.69 | $29.58 | $29.64 | $29.64 | 19,848 |
| 2024-05-10 | $29.69 | $29.69 | $29.54 | $29.64 | $29.64 | 11,153 |
| 2024-05-09 | $29.39 | $29.69 | $29.39 | $29.59 | $29.59 | 8,972 |
| 2024-05-08 | $29.48 | $29.53 | $29.48 | $29.51 | $29.51 | 4,074 |
| 2024-05-07 | $29.60 | $29.60 | $29.44 | $29.50 | $29.50 | 20,063 |
| 2024-05-06 | $29.45 | $29.47 | $29.38 | $29.47 | $29.47 | 30,763 |
| 2024-05-03 | $29.32 | $29.34 | $29.26 | $29.32 | $29.32 | 19,665 |
| 2024-05-02 | $28.89 | $29.11 | $28.89 | $29.08 | $29.08 | 19,355 |
| 2024-05-01 | $28.97 | $29.16 | $28.82 | $28.88 | $28.88 | 22,628 |
| 2024-04-30 | $29.19 | $29.21 | $28.98 | $28.98 | $28.98 | 49,026 |
| 2024-04-29 | $29.23 | $29.24 | $29.16 | $29.19 | $29.19 | 12,911 |
| 2024-04-26 | $29.16 | $29.21 | $29.10 | $29.17 | $29.17 | 8,537 |
| 2024-04-25 | $28.80 | $29.00 | $28.71 | $28.98 | $28.98 | 15,272 |
| 2024-04-24 | $29.08 | $29.09 | $28.91 | $29.05 | $29.05 | 29,679 |
| 2024-04-23 | $28.96 | $29.06 | $28.96 | $29.06 | $29.06 | 11,538 |
| 2024-04-22 | $28.71 | $28.89 | $28.71 | $28.85 | $28.85 | 7,301 |
| 2024-04-19 | $28.86 | $28.86 | $28.54 | $28.59 | $28.59 | 9,782 |
| 2024-04-18 | $28.74 | $28.94 | $28.71 | $28.80 | $28.80 | 12,542 |
| 2024-04-17 | $29.04 | $29.04 | $28.79 | $28.83 | $28.83 | 3,338 |
| 2024-04-16 | $28.84 | $29.00 | $28.84 | $28.93 | $28.93 | 45,718 |
| 2024-04-15 | $29.13 | $29.20 | $28.89 | $28.90 | $28.90 | 5,895 |
| 2024-04-12 | $29.13 | $29.13 | $29.06 | $29.13 | $29.13 | 3,458 |
| 2024-04-11 | $29.22 | $29.38 | $29.17 | $29.36 | $29.36 | 3,932 |
| 2024-04-10 | $29.19 | $29.27 | $29.16 | $29.22 | $29.22 | 8,351 |
| 2024-04-09 | $29.24 | $29.39 | $29.24 | $29.39 | $29.39 | 16,953 |
| 2024-04-08 | $29.32 | $29.38 | $29.30 | $29.37 | $29.37 | 11,388 |
| 2024-04-05 | $29.29 | $29.38 | $29.22 | $29.30 | $29.30 | 11,685 |
| 2024-04-04 | $29.45 | $29.45 | $29.14 | $29.19 | $29.19 | 6,548 |
| 2024-04-03 | $29.17 | $29.39 | $29.17 | $29.38 | $29.38 | 16,338 |
| 2024-04-02 | $29.29 | $29.55 | $29.24 | $29.35 | $29.35 | 20,786 |
| 2024-04-01 | $29.45 | $29.45 | $29.32 | $29.36 | $29.36 | 30,017 |
| 2024-03-28 | $29.41 | $29.46 | $29.38 | $29.38 | $29.38 | 9,273 |
| 2024-03-27 | $29.37 | $29.41 | $29.32 | $29.38 | $29.38 | 13,718 |
| 2024-03-26 | $29.47 | $29.47 | $29.29 | $29.34 | $29.34 | 17,122 |
| 2024-03-25 | $29.32 | $29.38 | $29.28 | $29.36 | $29.36 | 17,206 |
| 2024-03-22 | $29.29 | $29.39 | $29.29 | $29.31 | $29.31 | 11,215 |
| 2024-03-21 | $29.22 | $29.43 | $29.22 | $29.30 | $29.30 | 14,062 |
| 2024-03-20 | $29.24 | $29.34 | $29.15 | $29.26 | $29.26 | 40,691 |
| 2024-03-19 | $29.22 | $29.23 | $29.12 | $29.15 | $29.15 | 29,170 |
| 2024-03-18 | $29.19 | $29.20 | $29.13 | $29.17 | $29.17 | 12,327 |
| 2024-03-15 | $29.08 | $29.09 | $28.99 | $28.99 | $28.99 | 5,159 |
| 2024-03-14 | $29.14 | $29.17 | $29.06 | $29.17 | $29.17 | 6,973 |
| 2024-03-13 | $29.21 | $29.23 | $29.11 | $29.19 | $29.19 | 13,706 |
| 2024-03-12 | $29.19 | $29.23 | $29.12 | $29.19 | $29.19 | 10,191 |
| 2024-03-11 | $29.10 | $29.10 | $28.96 | $29.07 | $29.07 | 5,610 |
| 2024-03-08 | $29.19 | $29.23 | $29.03 | $29.04 | $29.04 | 48,711 |
| 2024-03-07 | $29.05 | $29.17 | $29.03 | $29.16 | $29.16 | 73,232 |
| 2024-03-06 | $28.95 | $29.07 | $28.94 | $29.03 | $29.03 | 40,925 |
| 2024-03-05 | $29.08 | $29.08 | $28.81 | $28.90 | $28.90 | 45,864 |
| 2024-03-04 | $29.05 | $29.11 | $29.00 | $29.04 | $29.04 | 36,023 |
| 2024-03-01 | $29.06 | $29.11 | $28.94 | $29.11 | $29.11 | 252,041 |
| 2024-02-29 | $28.87 | $28.97 | $28.86 | $28.91 | $28.91 | 129,563 |
| 2024-02-28 | $28.91 | $28.95 | $28.82 | $28.93 | $28.93 | 9,181 |
| 2024-02-27 | $29.00 | $29.00 | $28.82 | $28.89 | $28.89 | 23,790 |
| 2024-02-26 | $28.85 | $28.95 | $28.83 | $28.84 | $28.84 | 27,519 |
| 2024-02-23 | $28.84 | $28.98 | $28.84 | $28.92 | $28.92 | 22,228 |
| 2024-02-22 | $28.85 | $28.95 | $28.82 | $28.94 | $28.94 | 47,764 |
| 2024-02-21 | $28.57 | $28.63 | $28.48 | $28.62 | $28.62 | 59,622 |
| 2024-02-20 | $28.64 | $28.64 | $28.48 | $28.60 | $28.60 | 57,289 |
| 2024-02-16 | $28.85 | $28.85 | $28.62 | $28.65 | $28.65 | 30,466 |
| 2024-02-15 | $28.77 | $28.77 | $28.66 | $28.73 | $28.73 | 8,326 |
| 2024-02-14 | $28.69 | $28.69 | $28.57 | $28.67 | $28.67 | 6,933 |
| 2024-02-13 | $28.56 | $28.58 | $28.39 | $28.47 | $28.47 | 19,305 |
| 2024-02-12 | $28.69 | $28.80 | $28.69 | $28.75 | $28.75 | 22,835 |
| 2024-02-09 | $28.66 | $28.77 | $28.63 | $28.77 | $28.77 | 35,758 |
| 2024-02-08 | $28.75 | $28.75 | $28.57 | $28.68 | $28.68 | 14,586 |
| 2024-02-07 | $28.67 | $28.69 | $28.55 | $28.67 | $28.67 | 40,173 |
| 2024-02-06 | $28.59 | $28.59 | $28.43 | $28.55 | $28.55 | 27,418 |
| 2024-02-05 | $28.58 | $28.58 | $28.35 | $28.52 | $28.52 | 135,377 |
| 2024-02-02 | $28.45 | $28.58 | $28.44 | $28.53 | $28.53 | 11,557 |
| 2024-02-01 | $28.25 | $28.39 | $28.17 | $28.33 | $28.33 | 591,871 |
| 2024-01-31 | $28.42 | $28.42 | $28.21 | $28.22 | $28.22 | 14,819 |
| 2024-01-30 | $28.48 | $28.48 | $28.34 | $28.43 | $28.43 | 7,508 |
| 2024-01-29 | $28.39 | $28.39 | $28.24 | $28.38 | $28.38 | 27,804 |
| 2024-01-26 | $28.24 | $28.36 | $28.23 | $28.32 | $28.32 | 6,014 |
| 2024-01-25 | $28.27 | $28.33 | $28.19 | $28.32 | $28.32 | 19,686 |
| 2024-01-24 | $28.29 | $28.36 | $28.21 | $28.21 | $28.21 | 37,097 |
| 2024-01-23 | $28.14 | $28.22 | $28.10 | $28.18 | $28.18 | 26,139 |
| 2024-01-22 | $28.05 | $28.20 | $28.05 | $28.16 | $28.16 | 16,931 |
| 2024-01-19 | $28.01 | $28.13 | $27.90 | $28.12 | $28.12 | 12,772 |
| 2024-01-18 | $27.82 | $27.92 | $27.70 | $27.92 | $27.92 | 20,146 |
| 2024-01-17 | $27.73 | $27.74 | $27.63 | $27.70 | $27.70 | 4,903 |
| 2024-01-16 | $27.90 | $27.91 | $27.76 | $27.79 | $27.79 | 11,769 |
| 2024-01-12 | $27.87 | $27.92 | $27.85 | $27.92 | $27.92 | 11,325 |
| 2024-01-11 | $27.78 | $27.90 | $27.66 | $27.89 | $27.89 | 160,202 |
| 2024-01-10 | $27.85 | $27.91 | $27.78 | $27.85 | $27.85 | 9,594 |
| 2024-01-09 | $27.55 | $27.79 | $27.55 | $27.79 | $27.79 | 8,873 |
| 2024-01-08 | $27.63 | $27.80 | $27.56 | $27.80 | $27.80 | 12,029 |
| 2024-01-05 | $27.54 | $27.61 | $27.41 | $27.48 | $27.48 | 41,612 |
| 2024-01-04 | $27.61 | $27.62 | $27.44 | $27.44 | $27.44 | 14,223 |
| 2024-01-03 | $27.67 | $27.67 | $27.49 | $27.53 | $27.53 | 11,537 |
| 2024-01-02 | $27.63 | $27.72 | $27.57 | $27.64 | $27.64 | 11,175 |
| 2023-12-29 | $27.68 | $27.80 | $27.68 | $27.76 | $27.76 | 4,264 |
| 2023-12-28 | $27.80 | $27.86 | $27.76 | $27.78 | $27.78 | 1,527 |
| 2023-12-27 | $27.92 | $27.92 | $27.71 | $27.76 | $27.76 | 19,933 |
| 2023-12-26 | $27.58 | $27.77 | $27.58 | $27.74 | $27.74 | 3,919 |
| 2023-12-22 | $27.63 | $27.71 | $27.60 | $27.66 | $27.66 | 10,047 |
| 2023-12-21 | $27.61 | $27.64 | $27.49 | $27.62 | $27.62 | 10,638 |
| 2023-12-20 | $27.55 | $27.77 | $27.43 | $27.45 | $27.45 | 39,445 |
| 2023-12-19 | $27.67 | $27.73 | $27.61 | $27.73 | $27.73 | 7,022 |
| 2023-12-18 | $27.57 | $27.67 | $27.53 | $27.61 | $27.61 | 12,771 |
| 2023-12-15 | $27.49 | $27.58 | $27.49 | $27.54 | $27.54 | 19,783 |
| 2023-12-14 | $27.49 | $27.61 | $27.45 | $27.52 | $27.52 | 12,615 |
| 2023-12-13 | $27.22 | $27.46 | $27.18 | $27.42 | $27.42 | 30,852 |
| 2023-12-12 | $27.09 | $27.24 | $27.09 | $27.23 | $27.23 | 34,578 |
| 2023-12-11 | $27.02 | $27.12 | $27.00 | $27.08 | $27.08 | 8,378 |
| 2023-12-08 | $26.95 | $27.08 | $26.88 | $27.05 | $27.05 | 44,134 |
| 2023-12-07 | $26.83 | $26.97 | $26.82 | $26.97 | $26.97 | 31,244 |
| 2023-12-06 | $27.04 | $27.04 | $26.80 | $26.80 | $26.80 | 8,850 |
| 2023-12-05 | $26.78 | $26.92 | $26.77 | $26.84 | $26.84 | 9,108 |
| 2023-12-04 | $26.90 | $26.90 | $26.76 | $26.86 | $26.86 | 14,655 |
| 2023-12-01 | $26.82 | $27.02 | $26.82 | $27.02 | $27.02 | 10,653 |
| 2023-11-30 | $26.75 | $26.82 | $26.66 | $26.82 | $26.82 | 11,161 |
| 2023-11-29 | $26.88 | $26.88 | $26.75 | $26.75 | $26.75 | 26,031 |
| 2023-11-28 | $26.61 | $26.86 | $26.61 | $26.77 | $26.77 | 33,959 |
| 2023-11-27 | $26.79 | $26.82 | $26.77 | $26.80 | $26.80 | 138,838 |
| 2023-11-24 | $26.82 | $26.82 | $26.74 | $26.82 | $26.82 | 2,460 |
| 2023-11-22 | $26.80 | $26.83 | $26.72 | $26.77 | $26.77 | 14,821 |
| 2023-11-21 | $26.53 | $26.73 | $26.53 | $26.67 | $26.67 | 74,114 |
| 2023-11-20 | $26.65 | $26.87 | $26.58 | $26.73 | $26.73 | 6,079 |
| 2023-11-17 | $26.54 | $26.59 | $26.46 | $26.55 | $26.55 | 12,228 |
| 2023-11-16 | $26.51 | $26.55 | $26.44 | $26.55 | $26.55 | 4,370 |
| 2023-11-15 | $26.56 | $26.56 | $26.48 | $26.49 | $26.49 | 39,218 |
| 2023-11-14 | $26.47 | $26.55 | $26.44 | $26.46 | $26.46 | 24,254 |
| 2023-11-13 | $26.03 | $26.11 | $26.02 | $26.05 | $26.05 | 16,330 |
| 2023-11-10 | $25.79 | $26.11 | $25.79 | $26.07 | $26.07 | 8,354 |
| 2023-11-09 | $25.93 | $25.93 | $25.73 | $25.73 | $25.73 | 4,967 |
| 2023-11-08 | $25.98 | $25.98 | $25.81 | $25.91 | $25.91 | 4,906 |
| 2023-11-07 | $25.83 | $25.96 | $25.83 | $25.88 | $25.88 | 9,497 |
| 2023-11-06 | $25.82 | $25.86 | $25.75 | $25.80 | $25.80 | 28,918 |
| 2023-11-03 | $25.75 | $25.85 | $25.75 | $25.82 | $25.82 | 3,516 |
| 2023-11-02 | $25.39 | $25.60 | $25.39 | $25.57 | $25.57 | 7,823 |
| 2023-11-01 | $25.02 | $25.28 | $25.02 | $25.20 | $25.20 | 246,268 |
| 2023-10-31 | $24.90 | $25.04 | $24.87 | $25.04 | $25.04 | 10,548 |
| 2023-10-30 | $24.86 | $24.96 | $24.75 | $24.93 | $24.93 | 19,761 |
| 2023-10-27 | $24.75 | $24.85 | $24.59 | $24.71 | $24.71 | 8,011 |
| 2023-10-26 | $24.88 | $24.88 | $24.76 | $24.76 | $24.76 | 2,481 |
| 2023-10-25 | $25.13 | $25.17 | $25.01 | $25.04 | $25.04 | 6,267 |
| 2023-10-24 | $25.34 | $25.34 | $25.16 | $25.28 | $25.28 | 7,100 |
| 2023-10-23 | $25.20 | $25.31 | $25.15 | $25.15 | $25.15 | 4,473 |
| 2023-10-20 | $25.25 | $25.30 | $25.17 | $25.17 | $25.17 | 755 |
| 2023-10-19 | $25.70 | $25.70 | $25.39 | $25.44 | $25.44 | 14,570 |
| 2023-10-18 | $25.74 | $25.74 | $25.60 | $25.60 | $25.60 | 6,718 |
| 2023-10-17 | $25.84 | $25.95 | $25.81 | $25.86 | $25.86 | 7,734 |
| 2023-10-16 | $25.73 | $25.94 | $25.73 | $25.89 | $25.89 | 25,420 |
| 2023-10-13 | $25.89 | $25.89 | $25.60 | $25.66 | $25.66 | 15,100 |
| 2023-10-12 | $25.84 | $25.94 | $25.68 | $25.80 | $25.80 | 18,181 |
| 2023-10-11 | $25.85 | $25.92 | $25.73 | $25.88 | $25.88 | 9,052 |
| 2023-10-10 | $25.62 | $25.95 | $25.62 | $25.82 | $25.82 | 11,346 |
| 2023-10-09 | $25.49 | $25.68 | $25.47 | $25.68 | $25.68 | 1,512 |
| 2023-10-06 | $25.11 | $25.66 | $25.11 | $25.61 | $25.61 | 43,076 |
| 2023-10-05 | $25.40 | $25.40 | $25.21 | $25.31 | $25.31 | 12,754 |
| 2023-10-04 | $25.11 | $25.40 | $25.11 | $25.36 | $25.36 | 13,717 |
| 2023-10-03 | $25.21 | $25.23 | $25.18 | $25.18 | $25.18 | 6,064 |
| 2023-10-02 | $25.42 | $25.49 | $25.31 | $25.44 | $25.44 | 11,407 |
| 2023-09-29 | $25.64 | $25.64 | $25.42 | $25.49 | $25.49 | 8,495 |
| 2023-09-28 | $25.38 | $25.58 | $25.38 | $25.51 | $25.51 | 13,362 |
| 2023-09-27 | $25.46 | $25.46 | $25.25 | $25.39 | $25.39 | 10,494 |
| 2023-09-26 | $25.58 | $25.58 | $25.39 | $25.39 | $25.39 | 4,190 |
| 2023-09-25 | $25.58 | $25.70 | $25.53 | $25.65 | $25.65 | 61,999 |
| 2023-09-22 | $25.79 | $25.79 | $25.58 | $25.58 | $25.58 | 6,216 |
| 2023-09-21 | $25.88 | $25.88 | $25.65 | $25.65 | $25.65 | 4,869 |
| 2023-09-20 | $26.28 | $26.28 | $26.03 | $26.03 | $26.03 | 23,211 |
| 2023-09-19 | $26.20 | $26.26 | $26.11 | $26.21 | $26.21 | 11,250 |
| 2023-09-18 | $26.32 | $26.32 | $26.20 | $26.28 | $26.28 | 19,824 |
| 2023-09-15 | $26.33 | $26.34 | $26.24 | $26.24 | $26.24 | 9,311 |
| 2023-09-14 | $26.40 | $26.53 | $26.40 | $26.47 | $26.47 | 12,499 |
| 2023-09-13 | $26.32 | $26.38 | $26.29 | $26.31 | $26.31 | 14,274 |
| 2023-09-12 | $26.39 | $26.39 | $26.27 | $26.27 | $26.27 | 10,499 |
| 2023-09-11 | $26.29 | $26.43 | $26.29 | $26.38 | $26.38 | 11,730 |
| 2023-09-08 | $26.28 | $26.34 | $26.27 | $26.27 | $26.27 | 5,938 |
| 2023-09-07 | $26.19 | $26.27 | $26.13 | $26.27 | $26.27 | 7,800 |
| 2023-09-06 | $26.32 | $26.32 | $26.21 | $26.28 | $26.28 | 7,078 |
| 2023-09-05 | $26.52 | $26.53 | $26.40 | $26.46 | $26.46 | 36,156 |
| 2023-09-01 | $26.52 | $26.54 | $26.40 | $26.49 | $26.49 | 16,584 |
| 2023-08-31 | $26.50 | $26.56 | $26.47 | $26.47 | $26.47 | 14,690 |
| 2023-08-30 | $26.44 | $26.52 | $26.44 | $26.48 | $26.48 | 6,396 |
| 2023-08-29 | $26.21 | $26.38 | $26.21 | $26.38 | $26.38 | 9,812 |
| 2023-08-28 | $26.11 | $26.11 | $26.01 | $26.09 | $26.09 | 1,482 |
| 2023-08-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 112 |
| 2023-08-24 | $26.23 | $26.23 | $25.81 | $25.83 | $25.83 | 4,735 |
| 2023-08-23 | $26.02 | $26.17 | $25.98 | $26.09 | $26.09 | 18,001 |
| 2023-08-22 | $25.98 | $25.98 | $25.87 | $25.87 | $25.87 | 2,087 |
| 2023-08-21 | $25.92 | $25.94 | $25.80 | $25.94 | $25.94 | 6,654 |
| 2023-08-18 | $25.78 | $25.88 | $25.74 | $25.79 | $25.79 | 8,765 |
| 2023-08-17 | $26.01 | $26.01 | $25.78 | $25.78 | $25.78 | 5,665 |
| 2023-08-16 | $26.16 | $26.17 | $25.96 | $25.96 | $25.96 | 7,890 |
| 2023-08-15 | $26.20 | $26.24 | $26.11 | $26.11 | $26.11 | 3,135 |
| 2023-08-14 | $26.31 | $26.38 | $26.31 | $26.38 | $26.38 | 2,965 |
| 2023-08-11 | $26.21 | $26.27 | $26.16 | $26.22 | $26.22 | 13,557 |
| 2023-08-10 | $26.25 | $26.31 | $26.24 | $26.24 | $26.24 | 4,392 |
| 2023-08-09 | $26.41 | $26.41 | $26.25 | $26.25 | $26.25 | 5,064 |
| 2023-08-08 | $26.31 | $26.39 | $26.17 | $26.38 | $26.38 | 22,956 |
| 2023-08-07 | $26.36 | $26.46 | $26.36 | $26.43 | $26.43 | 6,506 |
| 2023-08-04 | $26.47 | $26.47 | $26.23 | $26.25 | $26.25 | 3,499 |
| 2023-08-03 | $26.26 | $26.44 | $26.26 | $26.36 | $26.36 | 2,640 |
| 2023-08-02 | $26.57 | $26.57 | $26.38 | $26.40 | $26.40 | 6,845 |
| 2023-08-01 | $26.74 | $26.74 | $26.59 | $26.67 | $26.67 | 12,872 |
| 2023-07-31 | $26.73 | $26.74 | $26.66 | $26.68 | $26.68 | 4,394 |
| 2023-07-28 | $26.66 | $26.75 | $26.64 | $26.69 | $26.69 | 246,519 |
| 2023-07-27 | $26.77 | $26.77 | $26.51 | $26.52 | $26.52 | 9,820 |
| 2023-07-26 | $26.63 | $26.66 | $26.58 | $26.61 | $26.61 | 2,916 |
| 2023-07-25 | $26.61 | $26.72 | $26.61 | $26.68 | $26.68 | 9,659 |
| 2023-07-24 | $26.60 | $26.61 | $26.56 | $26.56 | $26.56 | 8,895 |
| 2023-07-21 | $26.60 | $26.60 | $26.50 | $26.50 | $26.50 | 12,895 |
| 2023-07-20 | $26.63 | $26.63 | $26.47 | $26.47 | $26.47 | 10,888 |
| 2023-07-19 | $26.67 | $26.69 | $26.58 | $26.61 | $26.61 | 34,042 |
| 2023-07-18 | $26.46 | $26.66 | $26.46 | $26.66 | $26.66 | 26,302 |
| 2023-07-17 | $26.38 | $26.49 | $26.38 | $26.48 | $26.48 | 8,847 |
| 2023-07-14 | $26.47 | $26.47 | $26.33 | $26.33 | $26.33 | 13,722 |
| 2023-07-13 | $26.38 | $26.44 | $26.30 | $26.42 | $26.42 | 43,287 |
| 2023-07-12 | $26.31 | $26.32 | $26.22 | $26.22 | $26.22 | 9,136 |
| 2023-07-11 | $25.99 | $26.05 | $25.93 | $26.05 | $26.05 | 7,585 |
| 2023-07-10 | $25.93 | $25.96 | $25.90 | $25.91 | $25.91 | 5,875 |
| 2023-07-07 | $25.93 | $26.08 | $25.86 | $25.89 | $25.89 | 39,862 |
| 2023-07-06 | $25.84 | $25.95 | $25.84 | $25.91 | $25.91 | 6,281 |
| 2023-07-05 | $26.02 | $26.15 | $26.02 | $26.13 | $26.13 | 15,950 |
| 2023-07-03 | $26.13 | $26.14 | $26.09 | $26.13 | $26.13 | 4,345 |
| 2023-06-30 | $26.01 | $26.14 | $26.01 | $26.13 | $26.13 | 10,507 |
| 2023-06-29 | $25.75 | $25.87 | $25.75 | $25.83 | $25.83 | 3,788 |
| 2023-06-28 | $25.78 | $25.82 | $25.74 | $25.74 | $25.74 | 5,437 |
| 2023-06-27 | $25.53 | $25.81 | $25.53 | $25.78 | $25.78 | 8,672 |
| 2023-06-26 | $25.62 | $25.62 | $25.54 | $25.54 | $25.54 | 3,153 |
| 2023-06-23 | $25.65 | $25.67 | $25.60 | $25.64 | $25.64 | 3,218 |
| 2023-06-22 | $25.59 | $25.75 | $25.59 | $25.73 | $25.73 | 11,960 |
| 2023-06-21 | $25.66 | $25.75 | $25.63 | $25.70 | $25.70 | 10,675 |
| 2023-06-20 | $25.71 | $25.85 | $25.71 | $25.79 | $25.79 | 2,786 |
| 2023-06-16 | $25.98 | $25.99 | $25.87 | $25.89 | $25.89 | 9,144 |
| 2023-06-15 | $25.75 | $26.01 | $25.63 | $25.95 | $25.95 | 19,616 |
| 2023-06-14 | $25.78 | $25.79 | $25.57 | $25.69 | $25.69 | 6,932 |
| 2023-06-13 | $25.52 | $25.72 | $25.52 | $25.72 | $25.72 | 16,346 |
| 2023-06-12 | $25.30 | $25.60 | $25.30 | $25.55 | $25.55 | 23,054 |
| 2023-06-09 | $25.46 | $25.47 | $25.37 | $25.41 | $25.41 | 4,908 |
| 2023-06-08 | $25.19 | $25.39 | $25.19 | $25.39 | $25.39 | 48,110 |
| 2023-06-07 | $25.26 | $25.33 | $25.19 | $25.19 | $25.19 | 9,182 |
| 2023-06-06 | $25.29 | $25.32 | $25.26 | $25.30 | $25.30 | 8,552 |
| 2023-06-05 | $25.29 | $25.36 | $25.19 | $25.23 | $25.23 | 4,762 |
| 2023-06-02 | $25.07 | $25.31 | $25.07 | $25.29 | $25.29 | 14,319 |
| 2023-06-01 | $24.79 | $25.00 | $24.79 | $24.92 | $24.92 | 6,713 |
| 2023-05-31 | $24.78 | $24.88 | $24.72 | $24.79 | $24.79 | 8,293 |
| 2023-05-30 | $24.88 | $25.01 | $24.87 | $24.89 | $24.89 | 10,151 |
| 2023-05-26 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 3,290 |
| 2023-05-25 | $24.60 | $24.64 | $24.56 | $24.64 | $24.64 | 5,369 |
| 2023-05-24 | $24.44 | $24.54 | $24.44 | $24.50 | $24.50 | 1,282 |
| 2023-05-23 | $24.64 | $24.82 | $24.64 | $24.65 | $24.65 | 18,824 |
| 2023-05-22 | $24.81 | $24.90 | $24.81 | $24.83 | $24.83 | 14,437 |
| 2023-05-19 | $24.89 | $24.89 | $24.81 | $24.86 | $24.86 | 4,284 |
| 2023-05-18 | $24.54 | $24.92 | $24.54 | $24.86 | $24.86 | 16,641 |
| 2023-05-17 | $24.44 | $24.73 | $24.44 | $24.70 | $24.70 | 34,044 |
| 2023-05-16 | $24.42 | $24.58 | $24.42 | $24.49 | $24.49 | 116,939 |
| 2023-05-15 | $24.47 | $24.60 | $24.47 | $24.55 | $24.55 | 33,278 |
| 2023-05-12 | $24.54 | $24.54 | $24.39 | $24.50 | $24.50 | 4,641 |
| 2023-05-11 | $24.49 | $24.58 | $24.41 | $24.52 | $24.52 | 19,834 |
| 2023-05-10 | $24.59 | $24.62 | $24.44 | $24.58 | $24.58 | 37,146 |
| 2023-05-09 | $24.35 | $24.56 | $24.35 | $24.50 | $24.50 | 6,844 |
| 2023-05-08 | $24.50 | $24.57 | $24.50 | $24.55 | $24.55 | 12,378 |
| 2023-05-05 | $24.29 | $24.62 | $24.29 | $24.56 | $24.56 | 8,937 |
| 2023-05-04 | $24.28 | $24.29 | $24.15 | $24.19 | $24.19 | 31,098 |
| 2023-05-03 | $24.49 | $24.61 | $24.33 | $24.33 | $24.33 | 34,671 |
| 2023-05-02 | $24.56 | $24.56 | $24.39 | $24.50 | $24.50 | 6,137 |
| 2023-05-01 | $24.69 | $24.73 | $24.67 | $24.67 | $24.67 | 4,304 |
| 2023-04-28 | $24.58 | $24.72 | $24.58 | $24.70 | $24.70 | 4,452 |
| 2023-04-27 | $24.37 | $24.55 | $24.37 | $24.52 | $24.52 | 6,853 |
| 2023-04-26 | $24.36 | $24.36 | $24.22 | $24.22 | $24.22 | 1,865 |
| 2023-04-25 | $24.49 | $24.49 | $24.29 | $24.32 | $24.32 | 11,826 |
| 2023-04-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 49 |
| 2023-04-21 | $24.49 | $24.59 | $24.49 | $24.54 | $24.54 | 7,488 |
| 2023-04-20 | $24.55 | $24.60 | $24.47 | $24.53 | $24.53 | 13,275 |
| 2023-04-19 | $24.46 | $24.71 | $24.46 | $24.64 | $24.64 | 18,649 |
| 2023-04-18 | $24.77 | $24.77 | $24.58 | $24.66 | $24.66 | 15,102 |
| 2023-04-17 | $24.63 | $24.63 | $24.49 | $24.62 | $24.62 | 16,914 |
| 2023-04-14 | $24.50 | $24.64 | $24.49 | $24.58 | $24.58 | 8,342 |
| 2023-04-13 | $24.33 | $24.62 | $24.33 | $24.62 | $24.62 | 8,982 |
| 2023-04-12 | $24.51 | $24.54 | $24.36 | $24.37 | $24.37 | 14,368 |
| 2023-04-11 | $24.44 | $24.56 | $24.43 | $24.50 | $24.50 | 14,251 |
| 2023-04-10 | $24.23 | $24.49 | $24.23 | $24.44 | $24.44 | 11,987 |
| 2023-04-06 | $24.29 | $24.48 | $24.29 | $24.44 | $24.44 | 11,450 |
| 2023-04-05 | $24.27 | $24.40 | $24.27 | $24.36 | $24.36 | 15,386 |
| 2023-04-04 | $24.54 | $24.54 | $24.36 | $24.36 | $24.36 | 12,109 |
| 2023-04-03 | $24.51 | $24.56 | $24.41 | $24.55 | $24.55 | 9,803 |
| 2023-03-31 | $24.33 | $24.46 | $24.33 | $24.44 | $24.44 | 3,518 |
| 2023-03-30 | $24.17 | $24.21 | $24.17 | $24.19 | $24.19 | 7,117 |
| 2023-03-29 | $23.97 | $24.10 | $23.95 | $24.10 | $24.10 | 9,654 |
| 2023-03-28 | $23.83 | $23.89 | $23.80 | $23.84 | $23.84 | 2,388 |
| 2023-03-27 | $23.88 | $23.98 | $23.83 | $23.88 | $23.88 | 5,428 |
| 2023-03-24 | $23.56 | $23.88 | $23.55 | $23.83 | $23.83 | 8,581 |
| 2023-03-23 | $23.76 | $23.76 | $23.71 | $23.76 | $23.76 | 4,058 |
| 2023-03-22 | $23.98 | $24.05 | $23.74 | $23.74 | $23.74 | 6,176 |
| 2023-03-21 | $23.94 | $24.05 | $23.85 | $24.03 | $24.03 | 7,563 |
| 2023-03-20 | $23.76 | $23.82 | $23.64 | $23.81 | $23.81 | 8,466 |
| 2023-03-17 | $23.60 | $23.66 | $23.55 | $23.59 | $23.59 | 2,625 |
| 2023-03-16 | $23.44 | $23.81 | $23.41 | $23.75 | $23.75 | 11,193 |
| 2023-03-15 | $23.32 | $23.51 | $23.28 | $23.48 | $23.48 | 11,844 |
| 2023-03-14 | $23.67 | $23.70 | $23.41 | $23.59 | $23.59 | 13,668 |
| 2023-03-13 | $23.50 | $23.50 | $23.30 | $23.33 | $23.33 | 5,773 |
| 2023-03-10 | $23.55 | $23.64 | $23.23 | $23.31 | $23.31 | 3,524 |
| 2023-03-09 | $23.97 | $23.99 | $23.63 | $23.63 | $23.63 | 41,783 |
| 2023-03-08 | $23.87 | $23.96 | $23.84 | $23.92 | $23.92 | 4,058 |
| 2023-03-07 | $24.15 | $24.15 | $23.90 | $23.91 | $23.91 | 8,036 |
| 2023-03-06 | $24.17 | $24.28 | $24.11 | $24.16 | $24.16 | 9,043 |
| 2023-03-03 | $23.93 | $24.12 | $23.92 | $24.12 | $24.12 | 5,563 |
| 2023-03-02 | $23.64 | $23.85 | $23.64 | $23.85 | $23.85 | 25,037 |
| 2023-03-01 | $23.70 | $23.77 | $23.64 | $23.73 | $23.73 | 11,532 |
| 2023-02-28 | $23.87 | $23.93 | $23.79 | $23.82 | $23.82 | 8,795 |
| 2023-02-27 | $23.98 | $23.98 | $23.81 | $23.84 | $23.84 | 6,236 |
| 2023-02-24 | $23.70 | $23.79 | $23.69 | $23.77 | $23.77 | 14,376 |
| 2023-02-23 | $23.93 | $24.03 | $23.84 | $23.95 | $23.95 | 2,259 |
| 2023-02-22 | $23.94 | $23.96 | $23.81 | $23.85 | $23.85 | 6,112 |
| 2023-02-21 | $24.03 | $24.04 | $23.86 | $23.93 | $23.93 | 5,424 |
| 2023-02-17 | $24.20 | $24.24 | $24.10 | $24.23 | $24.23 | 2,911 |
| 2023-02-16 | $24.31 | $24.43 | $24.28 | $24.28 | $24.28 | 6,929 |
| 2023-02-15 | $24.32 | $24.52 | $24.32 | $24.47 | $24.47 | 4,844 |
| 2023-02-14 | $24.52 | $24.52 | $24.34 | $24.46 | $24.46 | 7,155 |
| 2023-02-13 | $24.43 | $24.43 | $24.34 | $24.39 | $24.39 | 1,356 |
| 2023-02-10 | $24.18 | $24.23 | $24.12 | $24.23 | $24.23 | 3,697 |
| 2023-02-09 | $24.53 | $24.53 | $24.19 | $24.19 | $24.19 | 4,925 |
| 2023-02-08 | $24.44 | $24.48 | $24.31 | $24.34 | $24.34 | 6,230 |
| 2023-02-07 | $24.32 | $24.54 | $24.28 | $24.54 | $24.54 | 5,168 |
| 2023-02-06 | $24.34 | $24.34 | $24.28 | $24.30 | $24.30 | 1,169 |
| 2023-02-03 | $24.49 | $24.63 | $24.41 | $24.41 | $24.41 | 11,095 |
| 2023-02-02 | $24.61 | $24.64 | $24.57 | $24.61 | $24.61 | 10,654 |
| 2023-02-01 | $24.15 | $24.47 | $24.02 | $24.33 | $24.33 | 6,235 |
| 2023-01-31 | $23.96 | $24.16 | $23.96 | $24.16 | $24.16 | 2,243 |
| 2023-01-30 | $24.06 | $24.07 | $23.91 | $23.91 | $23.91 | 4,297 |
| 2023-01-27 | $24.12 | $24.25 | $24.12 | $24.15 | $24.15 | 7,055 |
| 2023-01-26 | $24.03 | $24.09 | $23.91 | $24.07 | $24.07 | 15,362 |
| 2023-01-25 | $23.69 | $23.87 | $23.67 | $23.87 | $23.87 | 5,589 |
| 2023-01-24 | $23.85 | $23.88 | $23.85 | $23.88 | $23.88 | 193 |
| 2023-01-23 | $23.63 | $23.93 | $23.63 | $23.90 | $23.90 | 29,152 |
| 2023-01-20 | $23.37 | $23.71 | $23.37 | $23.71 | $23.71 | 3,397 |
| 2023-01-19 | $23.39 | $23.46 | $23.34 | $23.39 | $23.39 | 3,953 |
| 2023-01-18 | $23.78 | $23.85 | $23.51 | $23.51 | $23.51 | 5,592 |
| 2023-01-17 | $23.79 | $23.79 | $23.76 | $23.76 | $23.76 | 1,626 |
| 2023-01-13 | $23.66 | $23.85 | $23.66 | $23.79 | $23.79 | 9,183 |
| 2023-01-12 | $23.57 | $23.76 | $23.57 | $23.69 | $23.69 | 9,643 |
| 2023-01-11 | $23.55 | $23.62 | $23.52 | $23.62 | $23.62 | 3,358 |
| 2023-01-10 | $23.28 | $23.45 | $23.25 | $23.45 | $23.45 | 4,301 |
| 2023-01-09 | $23.43 | $23.58 | $23.30 | $23.30 | $23.30 | 17,216 |
| 2023-01-06 | $22.98 | $23.31 | $22.98 | $23.31 | $23.31 | 3,056 |
| 2023-01-05 | $23.00 | $23.00 | $22.91 | $22.91 | $22.91 | 7,422 |
| 2023-01-04 | $23.05 | $23.20 | $22.98 | $23.06 | $23.06 | 131,472 |
| 2023-01-03 | $23.05 | $23.07 | $22.92 | $22.98 | $22.98 | 9,911 |
| 2022-12-30 | $22.95 | $23.04 | $22.93 | $23.04 | $23.04 | 13,340 |
| 2022-12-29 | $23.02 | $23.14 | $23.02 | $23.13 | $23.13 | 4,392 |
| 2022-12-28 | $23.10 | $23.11 | $22.82 | $22.82 | $22.82 | 23,363 |
| 2022-12-27 | $23.06 | $23.08 | $23.01 | $23.01 | $23.01 | 2,102 |
| 2022-12-23 | $22.84 | $23.08 | $22.83 | $23.04 | $23.04 | 6,065 |
| 2022-12-22 | $23.05 | $23.05 | $22.73 | $23.00 | $23.00 | 9,699 |
| 2022-12-21 | $23.06 | $23.28 | $23.06 | $23.25 | $23.25 | 24,563 |
| 2022-12-20 | $22.88 | $23.02 | $22.88 | $22.97 | $22.97 | 31,291 |
| 2022-12-19 | $23.02 | $23.02 | $22.93 | $22.97 | $22.97 | 10,380 |
| 2022-12-16 | $23.04 | $23.13 | $22.99 | $23.09 | $23.09 | 972 |
| 2022-12-15 | $23.21 | $23.27 | $23.21 | $23.24 | $23.24 | 149,328 |
| 2022-12-14 | $23.91 | $23.95 | $23.66 | $23.74 | $23.74 | 10,537 |
| 2022-12-13 | $24.12 | $24.12 | $23.67 | $23.78 | $23.78 | 9,156 |
| 2022-12-12 | $23.44 | $23.63 | $23.44 | $23.63 | $23.63 | 6,290 |
| 2022-12-09 | $23.57 | $23.57 | $23.40 | $23.40 | $23.40 | 613 |
| 2022-12-08 | $23.45 | $23.58 | $23.45 | $23.50 | $23.50 | 7,868 |
| 2022-12-07 | $23.42 | $23.42 | $23.36 | $23.39 | $23.39 | 3,169 |
| 2022-12-06 | $23.45 | $23.45 | $23.33 | $23.40 | $23.40 | 5,812 |
| 2022-12-05 | $23.89 | $23.89 | $23.61 | $23.66 | $23.66 | 6,119 |
| 2022-12-02 | $23.87 | $23.96 | $23.84 | $23.93 | $23.93 | 4,848 |
| 2022-12-01 | $24.03 | $24.03 | $23.86 | $23.99 | $23.99 | 9,308 |
| 2022-11-30 | $23.50 | $23.93 | $23.38 | $23.93 | $23.93 | 10,305 |
| 2022-11-29 | $23.51 | $23.52 | $23.39 | $23.43 | $23.43 | 7,178 |
| 2022-11-28 | $23.62 | $23.62 | $23.44 | $23.45 | $23.45 | 2,637 |
| 2022-11-25 | $23.78 | $23.80 | $23.76 | $23.76 | $23.76 | 9,699 |
| 2022-11-23 | $23.70 | $23.78 | $23.64 | $23.74 | $23.74 | 17,904 |
| 2022-11-22 | $23.49 | $23.67 | $23.42 | $23.67 | $23.67 | 19,094 |
| 2022-11-21 | $23.44 | $23.46 | $23.37 | $23.45 | $23.45 | 6,935 |
| 2022-11-18 | $23.41 | $23.50 | $23.31 | $23.44 | $23.44 | 11,493 |
| 2022-11-17 | $23.27 | $23.41 | $23.27 | $23.35 | $23.35 | 1,351 |
| 2022-11-16 | $23.43 | $23.48 | $23.40 | $23.44 | $23.44 | 5,546 |
| 2022-11-15 | $23.60 | $23.68 | $23.45 | $23.52 | $23.52 | 16,216 |
| 2022-11-14 | $23.42 | $23.62 | $23.42 | $23.42 | $23.42 | 6,510 |
| 2022-11-11 | $23.37 | $23.58 | $23.37 | $23.53 | $23.53 | 6,046 |
| 2022-11-10 | $22.98 | $23.36 | $22.98 | $23.36 | $23.36 | 3,106 |
| 2022-11-09 | $22.77 | $22.77 | $22.46 | $22.49 | $22.49 | 1,801 |
| 2022-11-08 | $22.90 | $22.93 | $22.78 | $22.85 | $22.85 | 7,750 |
| 2022-11-07 | $22.54 | $22.77 | $22.53 | $22.70 | $22.70 | 6,579 |
| 2022-11-04 | $22.43 | $22.58 | $22.37 | $22.53 | $22.53 | 10,807 |
| 2022-11-03 | $22.29 | $22.65 | $22.29 | $22.33 | $22.33 | 41,575 |
| 2022-11-02 | $22.79 | $22.86 | $22.51 | $22.54 | $22.54 | 3,306 |
| 2022-11-01 | $23.05 | $23.05 | $22.89 | $22.93 | $22.93 | 4,609 |
| 2022-10-31 | $23.01 | $23.04 | $22.92 | $22.98 | $22.98 | 3,638 |
| 2022-10-28 | $22.76 | $23.12 | $22.76 | $23.12 | $23.12 | 4,254 |
| 2022-10-27 | $22.69 | $22.74 | $22.66 | $22.66 | $22.66 | 14,049 |
| 2022-10-26 | $22.82 | $23.01 | $22.77 | $22.77 | $22.77 | 23,711 |
| 2022-10-25 | $22.82 | $22.86 | $22.80 | $22.86 | $22.86 | 2,149 |
| 2022-10-24 | $22.33 | $22.65 | $22.33 | $22.62 | $22.62 | 4,433 |
| 2022-10-21 | $22.14 | $22.39 | $22.14 | $22.39 | $22.39 | 6,807 |
| 2022-10-20 | $22.15 | $22.15 | $21.95 | $22.04 | $22.04 | 12,041 |
| 2022-10-19 | $22.21 | $22.21 | $22.02 | $22.12 | $22.12 | 3,542 |
| 2022-10-18 | $22.27 | $22.31 | $22.21 | $22.23 | $22.23 | 6,746 |
| 2022-10-17 | $22.04 | $22.12 | $22.02 | $22.07 | $22.07 | 6,996 |
| 2022-10-14 | $21.71 | $21.71 | $21.61 | $21.61 | $21.61 | 1,426 |
| 2022-10-13 | $21.40 | $22.06 | $21.40 | $22.05 | $22.05 | 8,201 |
| 2022-10-12 | $21.72 | $21.72 | $21.61 | $21.61 | $21.61 | 18,259 |
| 2022-10-11 | $21.71 | $21.86 | $21.63 | $21.64 | $21.64 | 2,583 |
| 2022-10-10 | $21.77 | $21.82 | $21.67 | $21.79 | $21.79 | 2,007 |
| 2022-10-07 | $22.10 | $22.10 | $21.82 | $21.92 | $21.92 | 4,148 |
| 2022-10-06 | $22.51 | $22.57 | $22.35 | $22.38 | $22.38 | 7,451 |
| 2022-10-05 | $22.42 | $22.56 | $22.25 | $22.55 | $22.55 | 17,980 |
| 2022-10-04 | $22.38 | $22.60 | $22.38 | $22.60 | $22.60 | 204,248 |
| 2022-10-03 | $21.98 | $22.18 | $21.94 | $22.07 | $22.07 | 90,110 |
| 2022-09-30 | $21.98 | $21.98 | $21.64 | $21.64 | $21.64 | 4,955 |
| 2022-09-29 | $21.79 | $21.88 | $21.75 | $21.88 | $21.88 | 1,900 |
| 2022-09-28 | $21.87 | $22.28 | $21.86 | $22.27 | $22.27 | 3,069 |
| 2022-09-27 | $21.86 | $21.96 | $21.81 | $21.90 | $21.90 | 2,249 |
| 2022-09-26 | $22.16 | $22.16 | $21.95 | $21.96 | $21.96 | 10,954 |
| 2022-09-23 | $22.09 | $22.12 | $22.03 | $22.08 | $22.08 | 8,868 |
| 2022-09-22 | $22.49 | $22.54 | $22.42 | $22.46 | $22.46 | 6,423 |
| 2022-09-21 | $22.91 | $22.93 | $22.59 | $22.59 | $22.59 | 23,551 |
| 2022-09-20 | $22.85 | $22.88 | $22.77 | $22.80 | $22.80 | 6,690 |
| 2022-09-19 | $22.79 | $23.02 | $22.79 | $23.00 | $23.00 | 1,271 |
| 2022-09-16 | $22.86 | $22.90 | $22.78 | $22.89 | $22.89 | 14,935 |
| 2022-09-15 | $23.11 | $23.17 | $22.96 | $23.05 | $23.05 | 5,183 |
| 2022-09-14 | $23.18 | $23.24 | $23.14 | $23.18 | $23.18 | 2,886 |
| 2022-09-13 | $23.32 | $23.38 | $23.12 | $23.12 | $23.12 | 617 |
| 2022-09-12 | $23.83 | $23.83 | $23.79 | $23.80 | $23.80 | 801 |
| 2022-09-09 | $23.57 | $23.71 | $23.55 | $23.68 | $23.68 | 8,833 |
| 2022-09-08 | $23.34 | $23.45 | $23.30 | $23.45 | $23.45 | 15,018 |
| 2022-09-07 | $23.05 | $23.36 | $23.05 | $23.30 | $23.30 | 11,799 |
| 2022-09-06 | $22.96 | $23.07 | $22.95 | $23.05 | $23.05 | 14,492 |
| 2022-09-02 | $23.39 | $23.39 | $23.01 | $23.11 | $23.11 | 6,838 |
| 2022-09-01 | $23.12 | $23.22 | $23.06 | $23.22 | $23.22 | 3,280 |
| 2022-08-31 | $23.39 | $23.39 | $23.22 | $23.22 | $23.22 | 8,391 |
| 2022-08-30 | $23.38 | $23.38 | $23.23 | $23.31 | $23.31 | 3,248 |
| 2022-08-29 | $23.49 | $23.58 | $23.49 | $23.52 | $23.52 | 2,118 |
| 2022-08-26 | $23.94 | $23.94 | $23.62 | $23.62 | $23.62 | 5,075 |
| 2022-08-25 | $24.02 | $24.09 | $23.99 | $24.07 | $24.07 | 5,526 |
| 2022-08-24 | $23.77 | $23.93 | $23.77 | $23.88 | $23.88 | 15,117 |
| 2022-08-23 | $23.91 | $23.94 | $23.82 | $23.82 | $23.82 | 13,628 |
| 2022-08-22 | $23.94 | $23.94 | $23.84 | $23.84 | $23.84 | 2,817 |
| 2022-08-19 | $24.23 | $24.23 | $24.14 | $24.16 | $24.16 | 1,056 |
| 2022-08-18 | $24.34 | $24.41 | $24.32 | $24.33 | $24.33 | 10,056 |
| 2022-08-17 | $24.33 | $24.37 | $24.33 | $24.35 | $24.35 | 2,368 |
| 2022-08-16 | $24.38 | $24.48 | $24.38 | $24.41 | $24.41 | 2,511 |
| 2022-08-15 | $24.34 | $24.43 | $24.33 | $24.40 | $24.40 | 2,022 |
| 2022-08-12 | $24.19 | $24.34 | $24.15 | $24.32 | $24.32 | 2,943 |
| 2022-08-11 | $24.17 | $24.20 | $24.06 | $24.06 | $24.06 | 20,613 |
| 2022-08-10 | $24.00 | $24.11 | $24.00 | $24.07 | $24.07 | 5,753 |
| 2022-08-09 | $23.73 | $23.79 | $23.73 | $23.78 | $23.78 | 6,813 |
| 2022-08-08 | $23.99 | $23.99 | $23.77 | $23.85 | $23.85 | 8,778 |
| 2022-08-05 | $23.83 | $23.83 | $23.68 | $23.80 | $23.80 | 14,917 |
| 2022-08-04 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 1,661 |
| 2022-08-03 | $23.88 | $23.90 | $23.85 | $23.88 | $23.88 | 2,789 |
| 2022-08-02 | $23.61 | $23.70 | $23.61 | $23.66 | $23.66 | 2,531 |
| 2022-08-01 | $23.74 | $23.81 | $23.70 | $23.72 | $23.72 | 14,057 |
| 2022-07-29 | $23.69 | $23.84 | $23.68 | $23.79 | $23.79 | 6,247 |
| 2022-07-28 | $23.39 | $23.62 | $23.39 | $23.57 | $23.57 | 4,566 |
| 2022-07-27 | $23.25 | $23.45 | $23.19 | $23.40 | $23.40 | 3,451 |
| 2022-07-26 | $23.15 | $23.15 | $22.93 | $22.98 | $22.98 | 9,121 |
| 2022-07-25 | $23.18 | $23.19 | $23.10 | $23.15 | $23.15 | 2,333 |
| 2022-07-22 | $23.27 | $23.28 | $23.11 | $23.11 | $23.11 | 799 |
| 2022-07-21 | $23.07 | $23.28 | $23.07 | $23.28 | $23.28 | 1,693 |
| 2022-07-20 | $22.96 | $23.20 | $22.96 | $23.12 | $23.12 | 47,797 |
| 2022-07-19 | $22.73 | $23.05 | $22.73 | $23.02 | $23.02 | 16,386 |
| 2022-07-18 | $22.87 | $22.87 | $22.57 | $22.58 | $22.58 | 4,156 |
| 2022-07-15 | $22.64 | $22.71 | $22.64 | $22.69 | $22.69 | 18,861 |
| 2022-07-14 | $22.32 | $22.41 | $22.32 | $22.41 | $22.41 | 1,259 |
| 2022-07-13 | $22.54 | $22.57 | $22.45 | $22.47 | $22.47 | 6,801 |
| 2022-07-12 | $22.73 | $22.73 | $22.50 | $22.51 | $22.51 | 20,168 |
| 2022-07-11 | $22.69 | $22.72 | $22.64 | $22.64 | $22.64 | 9,657 |
| 2022-07-08 | $22.82 | $22.88 | $22.80 | $22.86 | $22.86 | 8,190 |
| 2022-07-07 | $24.80 | $24.80 | $22.75 | $22.85 | $22.85 | 14,422 |
| 2022-07-06 | $22.54 | $22.70 | $22.45 | $22.62 | $22.62 | 8,670 |
| 2022-07-05 | $22.16 | $22.56 | $22.16 | $22.54 | $22.54 | 25,595 |
| 2022-07-01 | $22.36 | $22.46 | $22.32 | $22.46 | $22.46 | 8,468 |
| 2022-06-30 | $22.41 | $22.41 | $22.30 | $22.30 | $22.30 | 22,996 |
| 2022-06-29 | $22.44 | $22.55 | $22.41 | $22.51 | $22.51 | 16,891 |
| 2022-06-28 | $23.00 | $23.00 | $22.49 | $22.53 | $22.53 | 22,371 |
| 2022-06-27 | $22.83 | $22.90 | $22.78 | $22.78 | $22.78 | 11,062 |
| 2022-06-24 | $22.71 | $22.83 | $22.71 | $22.81 | $22.81 | 6,187 |
| 2022-06-23 | $22.22 | $22.39 | $22.19 | $22.35 | $22.35 | 12,608 |
| 2022-06-22 | $22.06 | $22.37 | $22.06 | $22.20 | $22.20 | 3,537 |
| 2022-06-21 | $22.19 | $22.27 | $22.19 | $22.22 | $22.22 | 1,092 |
| 2022-06-17 | $21.77 | $21.91 | $21.77 | $21.85 | $21.85 | 11,033 |
| 2022-06-16 | $21.78 | $21.81 | $21.73 | $21.76 | $21.76 | 6,695 |
| 2022-06-15 | $22.24 | $22.52 | $22.06 | $22.34 | $22.34 | 28,216 |
| 2022-06-14 | $22.10 | $22.11 | $21.95 | $22.07 | $22.07 | 12,225 |
| 2022-06-13 | $22.17 | $22.32 | $22.07 | $22.10 | $22.10 | 11,194 |
| 2022-06-10 | $22.91 | $22.93 | $22.75 | $22.75 | $22.75 | 3,447 |
| 2022-06-09 | $23.51 | $23.51 | $23.19 | $23.19 | $23.19 | 1,732 |
| 2022-06-08 | $23.65 | $23.70 | $23.52 | $23.56 | $23.56 | 13,704 |
| 2022-06-07 | $23.45 | $23.70 | $23.45 | $23.70 | $23.70 | 1,363 |
| 2022-06-06 | $23.63 | $23.70 | $23.49 | $23.57 | $23.57 | 7,487 |
| 2022-06-03 | $23.54 | $23.54 | $23.48 | $23.50 | $23.50 | 1,767 |
| 2022-06-02 | $23.39 | $23.72 | $23.39 | $23.72 | $23.72 | 576 |
| 2022-06-01 | $23.61 | $23.61 | $23.37 | $23.46 | $23.46 | 3,856 |
| 2022-05-31 | $23.50 | $23.69 | $23.50 | $23.58 | $23.58 | 3,391 |
| 2022-05-27 | $23.61 | $23.67 | $23.60 | $23.67 | $23.67 | 3,959 |
| 2022-05-26 | $23.20 | $23.40 | $23.20 | $23.33 | $23.33 | 6,697 |
| 2022-05-25 | $22.90 | $23.03 | $22.90 | $23.03 | $23.03 | 2,706 |
| 2022-05-24 | $22.81 | $22.88 | $22.80 | $22.88 | $22.88 | 4,611 |
| 2022-05-23 | $22.85 | $22.98 | $22.82 | $22.98 | $22.98 | 4,759 |
| 2022-05-20 | $22.87 | $22.87 | $22.42 | $22.71 | $22.71 | 5,934 |
| 2022-05-19 | $22.63 | $22.81 | $22.63 | $22.73 | $22.73 | 1,924 |
| 2022-05-18 | $23.12 | $23.18 | $22.78 | $22.83 | $22.83 | 16,690 |
| 2022-05-17 | $23.23 | $23.43 | $23.23 | $23.39 | $23.39 | 12,451 |
| 2022-05-16 | $23.16 | $23.26 | $23.08 | $23.12 | $23.12 | 5,396 |
| 2022-05-13 | $23.21 | $23.22 | $23.13 | $23.13 | $23.13 | 1,073 |
| 2022-05-12 | $22.62 | $22.85 | $22.62 | $22.74 | $22.74 | 2,089 |
| 2022-05-11 | $23.03 | $23.13 | $22.78 | $22.78 | $22.78 | 7,866 |
| 2022-05-10 | $23.29 | $23.29 | $22.96 | $23.02 | $23.02 | 2,504 |
| 2022-05-09 | $23.26 | $23.26 | $22.97 | $22.97 | $22.97 | 4,676 |
| 2022-05-06 | $23.52 | $23.52 | $23.30 | $23.49 | $23.49 | 11,268 |
| 2022-05-05 | $23.66 | $23.66 | $23.52 | $23.58 | $23.58 | 11,240 |
| 2022-05-04 | $23.64 | $24.20 | $23.59 | $24.20 | $24.20 | 9,487 |
| 2022-05-03 | $23.58 | $23.77 | $23.57 | $23.68 | $23.68 | 11,552 |
| 2022-05-02 | $23.54 | $23.63 | $23.23 | $23.63 | $23.63 | 16,167 |
| 2022-04-29 | $23.92 | $23.96 | $23.51 | $23.51 | $23.51 | 6,177 |
| 2022-04-28 | $24.00 | $24.21 | $24.00 | $24.07 | $24.07 | 6,076 |
| 2022-04-27 | $23.80 | $23.88 | $23.69 | $23.71 | $23.71 | 10,156 |
| 2022-04-26 | $24.00 | $24.02 | $23.70 | $23.70 | $23.70 | 16,542 |
| 2022-04-25 | $23.94 | $24.14 | $23.80 | $24.14 | $24.14 | 5,180 |
| 2022-04-22 | $24.54 | $24.54 | $24.10 | $24.10 | $24.10 | 22,316 |
| 2022-04-21 | $24.97 | $25.01 | $24.54 | $24.55 | $24.55 | 73,957 |
| 2022-04-20 | $24.86 | $24.92 | $24.81 | $24.81 | $24.81 | 8,606 |
| 2022-04-19 | $24.60 | $24.87 | $24.53 | $24.83 | $24.83 | 5,988 |
| 2022-04-18 | $24.60 | $24.64 | $24.47 | $24.49 | $24.49 | 7,138 |
| 2022-04-14 | $24.76 | $24.76 | $24.57 | $24.58 | $24.58 | 5,722 |
| 2022-04-13 | $24.60 | $24.76 | $24.60 | $24.76 | $24.76 | 768 |
| 2022-04-12 | $24.66 | $24.83 | $24.55 | $24.55 | $24.55 | 2,248 |
| 2022-04-11 | $24.79 | $24.79 | $24.62 | $24.62 | $24.62 | 3,959 |
| 2022-04-08 | $24.96 | $24.98 | $24.92 | $24.94 | $24.94 | 6,382 |
| 2022-04-07 | $24.86 | $25.03 | $24.77 | $25.00 | $25.00 | 6,692 |
| 2022-04-06 | $24.82 | $24.95 | $24.80 | $24.89 | $24.89 | 10,010 |
| 2022-04-05 | $25.25 | $25.25 | $25.04 | $25.04 | $25.04 | 5,944 |
| 2022-04-04 | $25.22 | $25.28 | $25.15 | $25.25 | $25.25 | 2,522 |
| 2022-04-01 | $25.06 | $25.15 | $25.03 | $25.15 | $25.15 | 16,209 |
| 2022-03-31 | $25.26 | $25.33 | $25.12 | $25.12 | $25.12 | 13,934 |
| 2022-03-30 | $25.35 | $25.38 | $25.25 | $25.29 | $25.29 | 22,151 |
| 2022-03-29 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 6,721 |
| 2022-03-28 | $25.13 | $25.19 | $25.05 | $25.19 | $25.19 | 43,466 |
| 2022-03-25 | $25.10 | $25.13 | $24.99 | $25.07 | $25.07 | 3,332 |
| 2022-03-24 | $24.90 | $25.01 | $24.81 | $24.99 | $24.99 | 7,057 |
| 2022-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 25 |
| 2022-03-22 | $24.99 | $25.01 | $24.96 | $24.96 | $24.96 | 20,422 |
| 2022-03-21 | $24.82 | $24.84 | $24.64 | $24.76 | $24.76 | 12,501 |
| 2022-03-18 | $24.80 | $24.81 | $24.78 | $24.78 | $24.78 | 4,502 |
| 2022-03-17 | $24.44 | $24.55 | $24.36 | $24.55 | $24.55 | 18,565 |
| 2022-03-16 | $24.18 | $24.35 | $24.00 | $24.35 | $24.35 | 129,243 |
| 2022-03-15 | $23.82 | $23.98 | $23.81 | $23.98 | $23.98 | 5,739 |
| 2022-03-14 | $23.83 | $23.83 | $23.60 | $23.60 | $23.60 | 541 |
| 2022-03-11 | $24.01 | $24.01 | $23.78 | $23.78 | $23.78 | 15,711 |
| 2022-03-10 | $23.81 | $23.96 | $23.81 | $23.96 | $23.96 | 476 |
| 2022-03-09 | $23.99 | $24.10 | $23.98 | $24.01 | $24.01 | 35,526 |
| 2022-03-08 | $23.60 | $23.77 | $23.60 | $23.61 | $23.61 | 2,736 |
| 2022-03-07 | $23.84 | $23.90 | $23.73 | $23.73 | $23.73 | 949 |
| 2022-03-04 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,662 |
| 2022-03-03 | $24.37 | $24.44 | $24.33 | $24.33 | $24.33 | 1,526 |
| 2022-03-02 | $24.24 | $24.49 | $24.24 | $24.45 | $24.45 | 10,230 |
| 2022-03-01 | $24.25 | $24.25 | $24.09 | $24.09 | $24.09 | 2,103 |
| 2022-02-28 | $24.26 | $24.44 | $24.21 | $24.38 | $24.38 | 1,798 |
| 2022-02-25 | $24.36 | $24.43 | $24.35 | $24.43 | $24.43 | 602 |
| 2022-02-24 | $23.39 | $24.05 | $23.39 | $24.05 | $24.05 | 5,726 |
| 2022-02-23 | $24.12 | $24.15 | $23.79 | $23.79 | $23.79 | 2,622 |
| 2022-02-22 | $24.22 | $24.27 | $24.00 | $24.09 | $24.09 | 6,975 |
| 2022-02-18 | $24.45 | $24.45 | $24.28 | $24.28 | $24.28 | 1,305 |
| 2022-02-17 | $24.52 | $24.59 | $24.40 | $24.40 | $24.40 | 2,490 |
| 2022-02-16 | $24.64 | $24.77 | $24.61 | $24.77 | $24.77 | 6,378 |
| 2022-02-15 | $24.69 | $24.70 | $24.67 | $24.70 | $24.70 | 5,508 |
| 2022-02-14 | $24.51 | $24.51 | $24.36 | $24.45 | $24.45 | 2,175 |
| 2022-02-11 | $24.86 | $24.86 | $24.53 | $24.53 | $24.53 | 6,719 |
| 2022-02-10 | $24.95 | $25.07 | $24.81 | $24.81 | $24.81 | 942 |
| 2022-02-09 | $25.10 | $25.14 | $25.05 | $25.14 | $25.14 | 46,687 |
Innovator Laddered Allocation Buffer ETF (BUFB) News Headlines
Recent Innovator Laddered Allocation Buffer ETF (BUFB) News
Similar Companies to Innovator Laddered Allocation Buffer ETF (BUFB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |