Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA) Exchange: BATS
Data as of May 9, 2025
$28.43 ($0.13) 0.46%
Innovator U.S. Equity Accelerated 9 Buffer ETF - January - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated 9 Buffer ETF - January.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.40 |
| Previous Close | $28.43 |
| High | $28.55 |
| Low | $28.32 |
| Adjusted Open | $28.40 |
| Previous Adjusted Close | $28.43 |
| Adjusted High | $28.55 |
| Adjusted Low | $28.32 |
About Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
Innovator U.S. Equity Accelerated 9 Buffer ETF - January
Invest in Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
Historical Stock Data for Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $28.40 | $28.55 | $28.32 | $28.43 | $28.43 | 3,627 |
| 2025-05-07 | $28.24 | $28.34 | $28.15 | $28.30 | $28.30 | 5,816 |
| 2025-05-06 | $28.15 | $28.33 | $28.15 | $28.24 | $28.24 | 7,988 |
| 2025-05-05 | $28.30 | $28.46 | $28.29 | $28.37 | $28.37 | 13,092 |
| 2025-05-02 | $28.41 | $28.56 | $28.41 | $28.49 | $28.49 | 7,173 |
| 2025-05-01 | $28.26 | $28.34 | $28.22 | $28.24 | $28.24 | 3,597 |
| 2025-04-30 | $27.80 | $28.11 | $27.80 | $28.11 | $28.11 | 4,009 |
| 2025-04-29 | $28.08 | $28.11 | $28.05 | $28.09 | $28.09 | 3,261 |
| 2025-04-28 | $28.02 | $28.02 | $27.83 | $27.99 | $27.99 | 6,675 |
| 2025-04-25 | $27.76 | $27.95 | $27.74 | $27.95 | $27.95 | 1,475 |
| 2025-04-24 | $27.44 | $27.84 | $27.42 | $27.84 | $27.84 | 4,471 |
| 2025-04-23 | $27.49 | $27.65 | $27.38 | $27.42 | $27.42 | 9,558 |
| 2025-04-22 | $26.73 | $27.10 | $26.73 | $27.02 | $27.02 | 9,576 |
| 2025-04-21 | $26.85 | $26.85 | $26.32 | $26.54 | $26.54 | 2,974,351 |
| 2025-04-17 | $27.18 | $27.19 | $27.02 | $27.04 | $27.04 | 2,321 |
| 2025-04-16 | $27.28 | $27.30 | $26.85 | $27.00 | $27.00 | 3,343 |
| 2025-04-15 | $27.50 | $27.65 | $27.42 | $27.49 | $27.49 | 10,711 |
| 2025-04-14 | $27.49 | $27.64 | $27.46 | $27.52 | $27.52 | 2,966,554 |
| 2025-04-11 | $26.99 | $27.30 | $26.78 | $27.30 | $27.30 | 16,439 |
| 2025-04-10 | $27.18 | $27.22 | $26.48 | $26.85 | $26.85 | 3,982 |
| 2025-04-09 | $25.84 | $27.66 | $25.82 | $27.64 | $27.64 | 21,240 |
| 2025-04-08 | $26.84 | $26.84 | $25.70 | $25.77 | $25.77 | 37,603 |
| 2025-04-07 | $25.36 | $26.33 | $25.36 | $26.11 | $26.11 | 139,730 |
| 2025-04-04 | $26.72 | $26.90 | $26.16 | $26.27 | $26.27 | 3,671,798 |
| 2025-04-03 | $27.65 | $27.77 | $27.52 | $27.55 | $27.55 | 39,778 |
| 2025-04-02 | $28.09 | $28.61 | $28.09 | $28.46 | $28.46 | 1,541,498 |
| 2025-04-01 | $28.26 | $28.37 | $28.08 | $28.36 | $28.36 | 5,083 |
| 2025-03-31 | $27.90 | $28.32 | $27.89 | $28.23 | $28.23 | 27,071 |
| 2025-03-28 | $28.25 | $28.33 | $28.20 | $28.20 | $28.20 | 16,261 |
| 2025-03-27 | $28.61 | $28.68 | $28.56 | $28.59 | $28.59 | 2,214,259 |
| 2025-03-26 | $28.82 | $28.82 | $28.55 | $28.63 | $28.63 | 5,210 |
| 2025-03-25 | $28.85 | $28.85 | $28.81 | $28.83 | $28.83 | 6,811 |
| 2025-03-24 | $28.71 | $28.81 | $28.69 | $28.81 | $28.81 | 2,006 |
| 2025-03-21 | $28.30 | $28.45 | $28.26 | $28.45 | $28.45 | 4,668 |
| 2025-03-20 | $28.63 | $28.63 | $28.42 | $28.44 | $28.44 | 3,019 |
| 2025-03-19 | $28.37 | $28.62 | $28.35 | $28.48 | $28.48 | 9,761 |
| 2025-03-18 | $28.30 | $28.30 | $28.20 | $28.27 | $28.27 | 15,690 |
| 2025-03-17 | $28.42 | $28.56 | $28.35 | $28.50 | $28.50 | 6,315 |
| 2025-03-14 | $28.14 | $28.33 | $28.11 | $28.33 | $28.33 | 18,530 |
| 2025-03-13 | $28.10 | $28.10 | $27.88 | $27.88 | $27.88 | 6,934 |
| 2025-03-12 | $28.15 | $28.27 | $27.99 | $28.17 | $28.17 | 13,084 |
| 2025-03-11 | $28.12 | $28.22 | $28.01 | $28.10 | $28.10 | 10,947 |
| 2025-03-10 | $28.37 | $28.40 | $28.01 | $28.18 | $28.18 | 19,808 |
| 2025-03-07 | $28.61 | $28.72 | $28.36 | $28.72 | $28.72 | 9,052 |
| 2025-03-06 | $28.65 | $28.73 | $28.50 | $28.57 | $28.57 | 17,114 |
| 2025-03-05 | $28.73 | $28.94 | $28.57 | $28.87 | $28.87 | 15,294 |
| 2025-03-04 | $28.75 | $28.90 | $28.58 | $28.72 | $28.72 | 23,656 |
| 2025-03-03 | $29.16 | $29.19 | $28.79 | $28.85 | $28.85 | 9,284 |
| 2025-02-28 | $28.96 | $29.14 | $28.86 | $29.14 | $29.14 | 4,599 |
| 2025-02-27 | $29.26 | $29.26 | $28.95 | $28.95 | $28.95 | 5,784 |
| 2025-02-26 | $29.23 | $29.30 | $29.14 | $29.15 | $29.15 | 8,813 |
| 2025-02-25 | $29.21 | $29.21 | $29.05 | $29.14 | $29.14 | 10,463 |
| 2025-02-24 | $29.31 | $29.33 | $29.19 | $29.21 | $29.21 | 15,122 |
| 2025-02-21 | $29.49 | $29.49 | $29.21 | $29.26 | $29.26 | 7,849 |
| 2025-02-20 | $29.53 | $29.53 | $29.37 | $29.48 | $29.48 | 7,170 |
| 2025-02-19 | $29.48 | $29.55 | $29.46 | $29.46 | $29.46 | 5,084 |
| 2025-02-18 | $29.63 | $29.63 | $29.41 | $29.46 | $29.46 | 9,148 |
| 2025-02-14 | $29.42 | $29.50 | $29.40 | $29.42 | $29.42 | 6,318 |
| 2025-02-13 | $29.25 | $29.47 | $29.25 | $29.43 | $29.43 | 15,288 |
| 2025-02-12 | $29.28 | $29.36 | $29.26 | $29.30 | $29.30 | 8,051 |
| 2025-02-11 | $29.26 | $29.36 | $29.25 | $29.31 | $29.31 | 8,510 |
| 2025-02-10 | $29.32 | $29.40 | $29.32 | $29.34 | $29.34 | 6,473 |
| 2025-02-07 | $29.37 | $29.37 | $29.21 | $29.25 | $29.25 | 15,135 |
| 2025-02-06 | $29.34 | $29.40 | $29.31 | $29.36 | $29.36 | 26,545 |
| 2025-02-05 | $29.20 | $29.32 | $29.20 | $29.30 | $29.30 | 24,882 |
| 2025-02-04 | $29.16 | $29.27 | $29.16 | $29.25 | $29.25 | 7,656 |
| 2025-02-03 | $29.06 | $29.22 | $29.02 | $29.15 | $29.15 | 7,186 |
| 2025-01-31 | $29.40 | $29.40 | $29.24 | $29.24 | $29.24 | 3,312 |
| 2025-01-30 | $29.28 | $29.32 | $29.23 | $29.28 | $29.28 | 12,092 |
| 2025-01-29 | $29.22 | $29.27 | $29.22 | $29.23 | $29.23 | 2,239 |
| 2025-01-28 | $29.15 | $29.30 | $29.15 | $29.26 | $29.26 | 4,740 |
| 2025-01-27 | $29.15 | $29.16 | $29.07 | $29.12 | $29.12 | 8,565 |
| 2025-01-24 | $29.38 | $29.39 | $29.34 | $29.34 | $29.34 | 2,768 |
| 2025-01-23 | $29.30 | $29.36 | $29.30 | $29.36 | $29.36 | 3,739 |
| 2025-01-22 | $29.36 | $29.38 | $29.30 | $29.35 | $29.35 | 14,715 |
| 2025-01-21 | $29.23 | $29.27 | $29.13 | $29.26 | $29.26 | 36,725 |
| 2025-01-17 | $29.14 | $29.16 | $29.12 | $29.12 | $29.12 | 2,058 |
| 2025-01-16 | $28.98 | $29.05 | $28.97 | $29.00 | $29.00 | 8,261 |
| 2025-01-15 | $28.99 | $29.03 | $28.91 | $29.02 | $29.02 | 10,278 |
| 2025-01-14 | $28.81 | $28.81 | $28.60 | $28.71 | $28.71 | 6,997 |
| 2025-01-13 | $28.50 | $28.69 | $28.50 | $28.69 | $28.69 | 15,446 |
| 2025-01-10 | $28.70 | $28.81 | $28.60 | $28.61 | $28.61 | 11,109 |
| 2025-01-08 | $28.84 | $28.90 | $28.80 | $28.84 | $28.84 | 10,538 |
| 2025-01-07 | $29.04 | $29.04 | $28.80 | $28.87 | $28.87 | 19,785 |
| 2025-01-06 | $29.11 | $29.11 | $28.97 | $29.01 | $29.01 | 39,837 |
| 2025-01-03 | $28.84 | $29.00 | $28.83 | $28.96 | $28.96 | 75,219 |
| 2025-01-02 | $28.82 | $28.92 | $28.67 | $28.75 | $28.75 | 728,686 |
| 2024-12-31 | $28.76 | $28.83 | $28.76 | $28.77 | $28.77 | 42,334 |
| 2024-12-30 | $28.77 | $28.83 | $28.76 | $28.76 | $28.76 | 8,675 |
| 2024-12-27 | $28.79 | $28.84 | $28.77 | $28.77 | $28.77 | 6,002 |
| 2024-12-26 | $28.77 | $28.78 | $28.77 | $28.78 | $28.78 | 1,150 |
| 2024-12-24 | $28.75 | $28.78 | $28.75 | $28.77 | $28.77 | 11,854 |
| 2024-12-23 | $28.75 | $28.78 | $28.72 | $28.78 | $28.78 | 4,225 |
| 2024-12-20 | $28.66 | $28.77 | $28.66 | $28.75 | $28.75 | 7,209 |
| 2024-12-19 | $28.69 | $28.73 | $28.68 | $28.72 | $28.72 | 1,484 |
| 2024-12-18 | $28.71 | $28.80 | $28.68 | $28.69 | $28.69 | 20,862 |
| 2024-12-17 | $28.71 | $28.76 | $28.70 | $28.75 | $28.75 | 1,837 |
| 2024-12-16 | $28.69 | $28.78 | $28.69 | $28.70 | $28.70 | 3,680 |
| 2024-12-13 | $28.74 | $28.77 | $28.70 | $28.74 | $28.74 | 11,082 |
| 2024-12-12 | $28.71 | $28.72 | $28.68 | $28.71 | $28.71 | 3,705 |
| 2024-12-11 | $28.74 | $28.76 | $28.69 | $28.73 | $28.73 | 5,917 |
| 2024-12-10 | $28.67 | $28.77 | $28.67 | $28.74 | $28.74 | 8,197 |
| 2024-12-09 | $28.67 | $28.76 | $28.67 | $28.72 | $28.72 | 14,924 |
| 2024-12-06 | $28.66 | $28.72 | $28.66 | $28.71 | $28.71 | 1,162 |
| 2024-12-05 | $28.71 | $28.71 | $28.66 | $28.70 | $28.70 | 2,010 |
| 2024-12-04 | $28.72 | $28.73 | $28.66 | $28.70 | $28.70 | 8,820 |
| 2024-12-03 | $28.65 | $28.73 | $28.64 | $28.69 | $28.69 | 40,279 |
| 2024-12-02 | $28.65 | $28.73 | $28.64 | $28.66 | $28.66 | 12,971 |
| 2024-11-29 | $28.63 | $28.68 | $28.63 | $28.68 | $28.68 | 3,328 |
| 2024-11-27 | $28.63 | $28.68 | $28.62 | $28.67 | $28.67 | 9,348 |
| 2024-11-26 | $28.56 | $28.64 | $28.56 | $28.63 | $28.63 | 11,342 |
| 2024-11-25 | $28.62 | $28.65 | $28.61 | $28.63 | $28.63 | 1,750 |
| 2024-11-22 | $28.59 | $28.67 | $28.59 | $28.64 | $28.64 | 6,895 |
| 2024-11-21 | $28.61 | $28.66 | $28.58 | $28.63 | $28.63 | 12,509 |
| 2024-11-20 | $28.57 | $28.64 | $28.56 | $28.62 | $28.62 | 4,624 |
| 2024-11-19 | $28.59 | $28.67 | $28.57 | $28.59 | $28.59 | 8,948 |
| 2024-11-18 | $28.57 | $28.61 | $28.55 | $28.58 | $28.58 | 6,410 |
| 2024-11-15 | $28.59 | $28.61 | $28.56 | $28.58 | $28.58 | 5,826 |
| 2024-11-14 | $28.54 | $28.64 | $28.54 | $28.57 | $28.57 | 4,313 |
| 2024-11-13 | $28.61 | $28.62 | $28.57 | $28.60 | $28.60 | 2,459 |
| 2024-11-12 | $28.61 | $28.61 | $28.56 | $28.60 | $28.60 | 2,836 |
| 2024-11-11 | $28.56 | $28.61 | $28.56 | $28.56 | $28.56 | 9,577 |
| 2024-11-08 | $28.56 | $28.64 | $28.56 | $28.59 | $28.59 | 182,514 |
| 2024-11-07 | $28.54 | $28.58 | $28.53 | $28.58 | $28.58 | 7,905 |
| 2024-11-06 | $28.52 | $28.60 | $28.50 | $28.56 | $28.56 | 20,457 |
| 2024-11-05 | $28.46 | $28.53 | $28.43 | $28.43 | $28.43 | 43,665 |
| 2024-11-04 | $28.38 | $28.44 | $28.38 | $28.43 | $28.43 | 17,860 |
| 2024-11-01 | $28.39 | $28.45 | $28.39 | $28.41 | $28.41 | 21,051 |
| 2024-10-31 | $28.39 | $28.46 | $28.34 | $28.35 | $28.35 | 3,168 |
| 2024-10-30 | $28.44 | $28.47 | $28.44 | $28.45 | $28.45 | 6,140 |
| 2024-10-29 | $28.45 | $28.45 | $28.42 | $28.45 | $28.45 | 4,367 |
| 2024-10-28 | $28.45 | $28.47 | $28.42 | $28.42 | $28.42 | 8,722 |
| 2024-10-25 | $28.45 | $28.47 | $28.41 | $28.41 | $28.41 | 16,930 |
| 2024-10-24 | $28.43 | $28.46 | $28.37 | $28.42 | $28.42 | 11,841 |
| 2024-10-23 | $28.51 | $28.51 | $28.38 | $28.43 | $28.43 | 54,095 |
| 2024-10-22 | $28.39 | $28.47 | $28.38 | $28.44 | $28.44 | 1,150 |
| 2024-10-21 | $28.34 | $28.47 | $28.34 | $28.44 | $28.44 | 7,388 |
| 2024-10-18 | $28.36 | $28.42 | $28.36 | $28.40 | $28.40 | 14,554 |
| 2024-10-17 | $28.39 | $28.45 | $28.36 | $28.40 | $28.40 | 5,067 |
| 2024-10-16 | $28.31 | $28.39 | $28.31 | $28.39 | $28.39 | 1,441 |
| 2024-10-15 | $28.35 | $28.41 | $28.33 | $28.37 | $28.37 | 9,690 |
| 2024-10-14 | $28.31 | $28.39 | $28.31 | $28.39 | $28.39 | 9,849 |
| 2024-10-11 | $28.23 | $28.40 | $28.23 | $28.36 | $28.36 | 15,245 |
| 2024-10-10 | $28.26 | $28.32 | $28.26 | $28.29 | $28.29 | 24,832 |
| 2024-10-09 | $28.20 | $28.32 | $28.20 | $28.32 | $28.32 | 8,897 |
| 2024-10-08 | $28.21 | $28.32 | $28.21 | $28.32 | $28.32 | 7,577 |
| 2024-10-07 | $28.27 | $28.29 | $28.20 | $28.24 | $28.24 | 6,275 |
| 2024-10-04 | $28.29 | $28.30 | $28.22 | $28.30 | $28.30 | 3,586 |
| 2024-10-03 | $28.26 | $28.27 | $28.22 | $28.23 | $28.23 | 3,694 |
| 2024-10-02 | $28.23 | $28.27 | $28.23 | $28.26 | $28.26 | 7,014 |
| 2024-10-01 | $28.23 | $28.25 | $28.19 | $28.22 | $28.22 | 3,256 |
| 2024-09-30 | $28.21 | $28.34 | $28.21 | $28.34 | $28.34 | 98,099 |
| 2024-09-27 | $28.25 | $28.31 | $28.25 | $28.27 | $28.27 | 8,811 |
| 2024-09-26 | $28.29 | $28.31 | $28.24 | $28.31 | $28.31 | 15,694 |
| 2024-09-25 | $28.32 | $28.32 | $28.27 | $28.30 | $28.30 | 3,155 |
| 2024-09-24 | $28.21 | $28.29 | $28.21 | $28.28 | $28.28 | 3,268 |
| 2024-09-23 | $28.26 | $28.29 | $28.21 | $28.25 | $28.25 | 6,689 |
| 2024-09-20 | $28.26 | $28.28 | $28.19 | $28.24 | $28.24 | 4,806 |
| 2024-09-19 | $28.20 | $28.26 | $28.19 | $28.19 | $28.19 | 6,958 |
| 2024-09-18 | $28.09 | $28.18 | $28.09 | $28.15 | $28.15 | 4,734 |
| 2024-09-17 | $28.12 | $28.15 | $28.12 | $28.15 | $28.15 | 615 |
| 2024-09-16 | $28.09 | $28.18 | $28.09 | $28.15 | $28.15 | 10,568 |
| 2024-09-13 | $28.16 | $28.18 | $28.13 | $28.13 | $28.13 | 7,296 |
| 2024-09-12 | $28.06 | $28.13 | $28.01 | $28.09 | $28.09 | 11,854 |
| 2024-09-11 | $27.88 | $28.04 | $27.88 | $28.04 | $28.04 | 908 |
| 2024-09-10 | $27.88 | $27.97 | $27.88 | $27.97 | $27.97 | 4,243 |
| 2024-09-09 | $27.94 | $27.95 | $27.87 | $27.92 | $27.92 | 12,090 |
| 2024-09-06 | $27.80 | $27.86 | $27.80 | $27.82 | $27.82 | 503 |
| 2024-09-05 | $27.93 | $27.94 | $27.86 | $27.94 | $27.94 | 12,352 |
| 2024-09-04 | $27.95 | $28.02 | $27.91 | $27.94 | $27.94 | 3,686 |
| 2024-09-03 | $28.05 | $28.05 | $27.91 | $27.92 | $27.92 | 6,337 |
| 2024-08-30 | $28.10 | $28.10 | $28.04 | $28.10 | $28.10 | 3,674 |
| 2024-08-29 | $28.06 | $28.07 | $28.05 | $28.05 | $28.05 | 7,921 |
| 2024-08-28 | $28.06 | $28.06 | $28.01 | $28.02 | $28.02 | 847 |
| 2024-08-27 | $28.10 | $28.10 | $28.04 | $28.06 | $28.06 | 2,604 |
| 2024-08-26 | $28.01 | $28.04 | $28.01 | $28.04 | $28.04 | 1,127 |
| 2024-08-23 | $28.04 | $28.04 | $28.01 | $28.03 | $28.03 | 4,358 |
| 2024-08-22 | $28.02 | $28.03 | $27.95 | $27.95 | $27.95 | 3,299 |
| 2024-08-21 | $28.00 | $28.00 | $27.97 | $27.99 | $27.99 | 5,608 |
| 2024-08-20 | $27.98 | $28.05 | $27.97 | $28.02 | $28.02 | 4,220 |
| 2024-08-19 | $28.00 | $28.03 | $27.99 | $28.01 | $28.01 | 9,955 |
| 2024-08-16 | $27.86 | $27.99 | $27.86 | $27.95 | $27.95 | 2,128 |
| 2024-08-15 | $27.85 | $27.97 | $27.85 | $27.95 | $27.95 | 6,402 |
| 2024-08-14 | $27.83 | $27.89 | $27.82 | $27.88 | $27.88 | 6,453 |
| 2024-08-13 | $27.74 | $27.78 | $27.71 | $27.77 | $27.77 | 1,388 |
| 2024-08-12 | $27.64 | $27.71 | $27.62 | $27.62 | $27.62 | 4,080 |
| 2024-08-09 | $27.47 | $27.64 | $27.47 | $27.60 | $27.60 | 7,818 |
| 2024-08-08 | $27.51 | $27.51 | $27.46 | $27.48 | $27.48 | 7,137 |
| 2024-08-07 | $27.50 | $27.55 | $27.24 | $27.24 | $27.24 | 13,350 |
| 2024-08-06 | $27.32 | $27.41 | $27.32 | $27.33 | $27.33 | 3,415 |
| 2024-08-05 | $26.79 | $27.28 | $26.72 | $26.96 | $26.96 | 14,795 |
| 2024-08-02 | $27.59 | $27.59 | $27.40 | $27.50 | $27.50 | 8,016 |
| 2024-08-01 | $27.89 | $27.89 | $27.67 | $27.71 | $27.71 | 11,686 |
| 2024-07-31 | $27.78 | $27.84 | $27.78 | $27.82 | $27.82 | 25,128 |
| 2024-07-30 | $27.74 | $27.76 | $27.65 | $27.74 | $27.74 | 5,557 |
| 2024-07-29 | $27.75 | $27.78 | $27.72 | $27.76 | $27.76 | 4,440 |
| 2024-07-26 | $27.74 | $27.77 | $27.72 | $27.73 | $27.73 | 4,167 |
| 2024-07-25 | $27.64 | $27.78 | $27.64 | $27.64 | $27.64 | 1,094 |
| 2024-07-24 | $27.74 | $27.76 | $27.62 | $27.62 | $27.62 | 35,903 |
| 2024-07-23 | $27.78 | $27.88 | $27.78 | $27.84 | $27.84 | 1,845 |
| 2024-07-22 | $27.81 | $27.84 | $27.78 | $27.84 | $27.84 | 3,749 |
| 2024-07-19 | $27.74 | $27.77 | $27.73 | $27.75 | $27.75 | 688 |
| 2024-07-18 | $27.83 | $27.83 | $27.76 | $27.77 | $27.77 | 4,003 |
| 2024-07-17 | $27.83 | $27.85 | $27.81 | $27.84 | $27.84 | 5,343 |
| 2024-07-16 | $27.86 | $27.91 | $27.85 | $27.91 | $27.91 | 2,815 |
| 2024-07-15 | $27.84 | $27.90 | $27.84 | $27.86 | $27.86 | 6,894 |
| 2024-07-12 | $27.88 | $27.91 | $27.83 | $27.86 | $27.86 | 8,000 |
| 2024-07-11 | $27.84 | $27.84 | $27.78 | $27.82 | $27.82 | 3,688 |
| 2024-07-10 | $27.78 | $27.85 | $27.78 | $27.85 | $27.85 | 5,030 |
| 2024-07-09 | $27.77 | $27.85 | $27.77 | $27.81 | $27.81 | 20,826 |
| 2024-07-08 | $27.74 | $27.80 | $27.74 | $27.80 | $27.80 | 3,219 |
| 2024-07-05 | $27.77 | $27.80 | $27.76 | $27.79 | $27.79 | 3,487 |
| 2024-07-03 | $27.78 | $27.78 | $27.73 | $27.74 | $27.74 | 3,584 |
| 2024-07-02 | $27.68 | $27.77 | $27.67 | $27.74 | $27.74 | 58,433 |
| 2024-07-01 | $28.31 | $28.31 | $27.64 | $27.70 | $27.70 | 28,748 |
| 2024-06-28 | $27.71 | $27.71 | $27.63 | $27.67 | $27.67 | 30,625 |
| 2024-06-27 | $27.64 | $27.67 | $27.64 | $27.67 | $27.67 | 9,729 |
| 2024-06-26 | $27.62 | $27.68 | $27.60 | $27.67 | $27.67 | 8,771 |
| 2024-06-25 | $27.58 | $27.65 | $27.58 | $27.65 | $27.65 | 117,592 |
| 2024-06-24 | $27.64 | $27.64 | $27.60 | $27.60 | $27.60 | 1,203 |
| 2024-06-21 | $27.58 | $27.64 | $27.58 | $27.62 | $27.62 | 4,623 |
| 2024-06-20 | $27.69 | $27.69 | $27.60 | $27.62 | $27.62 | 7,013 |
| 2024-06-18 | $27.67 | $27.67 | $27.59 | $27.67 | $27.67 | 8,317 |
| 2024-06-17 | $27.60 | $27.68 | $27.60 | $27.62 | $27.62 | 3,588 |
| 2024-06-14 | $27.60 | $27.60 | $27.57 | $27.58 | $27.58 | 847 |
| 2024-06-13 | $27.55 | $27.60 | $27.55 | $27.60 | $27.60 | 4,360 |
| 2024-06-12 | $27.60 | $27.61 | $27.57 | $27.58 | $27.58 | 859 |
| 2024-06-11 | $27.46 | $27.52 | $27.46 | $27.50 | $27.50 | 16,393 |
| 2024-06-10 | $27.50 | $27.50 | $27.45 | $27.48 | $27.48 | 23,033 |
| 2024-06-07 | $27.49 | $27.50 | $27.47 | $27.47 | $27.47 | 3,012 |
| 2024-06-06 | $27.51 | $27.51 | $27.46 | $27.46 | $27.46 | 1,714 |
| 2024-06-05 | $27.43 | $27.47 | $27.41 | $27.47 | $27.47 | 14,056 |
| 2024-06-04 | $27.40 | $27.43 | $27.36 | $27.38 | $27.38 | 2,217 |
| 2024-06-03 | $27.33 | $27.42 | $27.33 | $27.37 | $27.37 | 9,470 |
| 2024-05-31 | $27.34 | $27.39 | $27.24 | $27.39 | $27.39 | 3,807 |
| 2024-05-30 | $27.27 | $27.35 | $27.27 | $27.27 | $27.27 | 2,313 |
| 2024-05-29 | $27.37 | $27.37 | $27.30 | $27.34 | $27.34 | 4,985 |
| 2024-05-28 | $27.34 | $27.42 | $27.33 | $27.40 | $27.40 | 5,499 |
| 2024-05-24 | $27.37 | $27.41 | $27.35 | $27.37 | $27.37 | 1,789 |
| 2024-05-23 | $27.35 | $27.40 | $27.29 | $27.29 | $27.29 | 4,125 |
| 2024-05-22 | $27.39 | $27.42 | $27.33 | $27.35 | $27.35 | 12,927 |
| 2024-05-21 | $27.29 | $27.41 | $27.29 | $27.38 | $27.38 | 5,840 |
| 2024-05-20 | $27.29 | $27.40 | $27.29 | $27.35 | $27.35 | 7,921 |
| 2024-05-17 | $27.29 | $27.36 | $27.27 | $27.36 | $27.36 | 6,813 |
| 2024-05-16 | $27.32 | $27.34 | $27.30 | $27.30 | $27.30 | 955 |
| 2024-05-15 | $27.25 | $27.34 | $27.25 | $27.31 | $27.31 | 8,740 |
| 2024-05-14 | $27.14 | $27.23 | $27.14 | $27.20 | $27.20 | 7,937 |
| 2024-05-13 | $27.20 | $27.20 | $27.12 | $27.15 | $27.15 | 2,883 |
| 2024-05-10 | $27.24 | $27.24 | $27.11 | $27.15 | $27.15 | 22,362 |
| 2024-05-09 | $27.07 | $27.12 | $27.06 | $27.11 | $27.11 | 8,142 |
| 2024-05-08 | $26.97 | $27.06 | $26.97 | $27.05 | $27.05 | 2,362 |
| 2024-05-07 | $27.06 | $27.07 | $27.05 | $27.05 | $27.05 | 2,456 |
| 2024-05-06 | $26.91 | $27.01 | $26.91 | $27.01 | $27.01 | 68,734 |
| 2024-05-03 | $26.87 | $26.96 | $26.83 | $26.92 | $26.92 | 7,116 |
| 2024-05-02 | $26.69 | $26.78 | $26.63 | $26.74 | $26.74 | 13,275 |
| 2024-05-01 | $26.72 | $26.73 | $26.67 | $26.67 | $26.67 | 2,210 |
| 2024-04-30 | $26.84 | $26.84 | $26.71 | $26.71 | $26.71 | 2,828 |
| 2024-04-29 | $26.84 | $26.87 | $26.81 | $26.87 | $26.87 | 1,968 |
| 2024-04-26 | $26.81 | $26.83 | $26.78 | $26.81 | $26.81 | 7,476 |
| 2024-04-25 | $26.62 | $26.69 | $26.55 | $26.68 | $26.68 | 3,788 |
| 2024-04-24 | $26.73 | $26.75 | $26.66 | $26.74 | $26.74 | 11,680 |
| 2024-04-23 | $26.68 | $26.75 | $26.68 | $26.72 | $26.72 | 6,528 |
| 2024-04-22 | $26.53 | $26.62 | $26.44 | $26.58 | $26.58 | 3,082 |
| 2024-04-19 | $26.54 | $26.54 | $26.38 | $26.40 | $26.40 | 17,271 |
| 2024-04-18 | $26.61 | $26.61 | $26.51 | $26.51 | $26.51 | 3,981 |
| 2024-04-17 | $26.65 | $26.65 | $26.52 | $26.54 | $26.54 | 1,345 |
| 2024-04-16 | $26.56 | $26.63 | $26.55 | $26.56 | $26.56 | 5,262 |
| 2024-04-15 | $26.77 | $26.77 | $26.59 | $26.59 | $26.59 | 8,059 |
| 2024-04-12 | $26.83 | $26.83 | $26.68 | $26.68 | $26.68 | 14,469 |
| 2024-04-11 | $26.76 | $26.90 | $26.75 | $26.85 | $26.85 | 6,877 |
| 2024-04-10 | $26.80 | $26.80 | $26.75 | $26.78 | $26.78 | 4,621 |
| 2024-04-09 | $26.96 | $26.96 | $26.80 | $26.86 | $26.86 | 1,717 |
| 2024-04-08 | $26.89 | $26.89 | $26.83 | $26.85 | $26.85 | 7,661 |
| 2024-04-05 | $26.84 | $26.86 | $26.83 | $26.86 | $26.86 | 1,361 |
| 2024-04-04 | $27.00 | $27.00 | $26.73 | $26.73 | $26.73 | 67,100 |
| 2024-04-03 | $26.90 | $26.91 | $26.84 | $26.86 | $26.86 | 67,317 |
| 2024-04-02 | $26.90 | $26.90 | $26.81 | $26.85 | $26.85 | 54,084 |
| 2024-04-01 | $26.97 | $26.97 | $26.90 | $26.93 | $26.93 | 43,061 |
| 2024-03-28 | $26.94 | $27.00 | $26.93 | $26.97 | $26.97 | 12,453 |
| 2024-03-27 | $26.84 | $26.93 | $26.84 | $26.93 | $26.93 | 12,848 |
| 2024-03-26 | $26.92 | $26.92 | $26.87 | $26.88 | $26.88 | 15,188 |
| 2024-03-25 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 912 |
| 2024-03-22 | $26.87 | $26.92 | $26.86 | $26.89 | $26.89 | 15,201 |
| 2024-03-21 | $26.94 | $26.94 | $26.87 | $26.89 | $26.89 | 111,806 |
| 2024-03-20 | $26.77 | $26.90 | $26.77 | $26.90 | $26.90 | 11,454 |
| 2024-03-19 | $26.67 | $26.78 | $26.67 | $26.78 | $26.78 | 7,516 |
| 2024-03-18 | $26.79 | $26.79 | $26.70 | $26.72 | $26.72 | 11,685 |
| 2024-03-15 | $26.64 | $26.67 | $26.64 | $26.66 | $26.66 | 4,608 |
| 2024-03-14 | $26.70 | $26.74 | $26.66 | $26.70 | $26.70 | 5,699 |
| 2024-03-13 | $26.78 | $26.80 | $26.70 | $26.73 | $26.73 | 33,394 |
| 2024-03-12 | $26.58 | $26.77 | $26.58 | $26.73 | $26.73 | 24,760 |
| 2024-03-11 | $26.68 | $26.68 | $26.57 | $26.62 | $26.62 | 20,626 |
| 2024-03-08 | $26.71 | $26.77 | $26.62 | $26.66 | $26.66 | 19,533 |
| 2024-03-07 | $26.57 | $26.74 | $26.57 | $26.74 | $26.74 | 17,606 |
| 2024-03-06 | $26.66 | $26.66 | $26.58 | $26.63 | $26.63 | 13,436 |
| 2024-03-05 | $26.59 | $26.66 | $26.54 | $26.55 | $26.55 | 13,035 |
| 2024-03-04 | $26.70 | $26.72 | $26.65 | $26.65 | $26.65 | 24,814 |
| 2024-03-01 | $26.68 | $26.73 | $26.64 | $26.70 | $26.70 | 10,925 |
| 2024-02-29 | $26.61 | $26.65 | $26.55 | $26.62 | $26.62 | 5,454 |
| 2024-02-28 | $26.58 | $26.60 | $26.56 | $26.56 | $26.56 | 1,935 |
| 2024-02-27 | $26.63 | $26.63 | $26.54 | $26.58 | $26.58 | 17,200 |
| 2024-02-26 | $26.61 | $26.62 | $26.55 | $26.56 | $26.56 | 7,734 |
| 2024-02-23 | $26.57 | $26.63 | $26.55 | $26.59 | $26.59 | 6,207 |
| 2024-02-22 | $26.49 | $26.61 | $26.49 | $26.58 | $26.58 | 5,392 |
| 2024-02-21 | $26.33 | $26.38 | $26.31 | $26.38 | $26.38 | 26,555 |
| 2024-02-20 | $26.43 | $26.43 | $26.31 | $26.37 | $26.37 | 47,084 |
| 2024-02-16 | $26.44 | $26.49 | $26.42 | $26.42 | $26.42 | 9,547 |
| 2024-02-15 | $26.43 | $26.48 | $26.40 | $26.46 | $26.46 | 10,395 |
| 2024-02-14 | $26.31 | $26.42 | $26.31 | $26.40 | $26.40 | 13,153 |
| 2024-02-13 | $26.27 | $26.35 | $26.22 | $26.27 | $26.27 | 10,292 |
| 2024-02-12 | $26.46 | $26.53 | $26.45 | $26.45 | $26.45 | 16,374 |
| 2024-02-09 | $26.38 | $26.52 | $26.38 | $26.48 | $26.48 | 8,461 |
| 2024-02-08 | $26.44 | $26.46 | $26.37 | $26.44 | $26.44 | 11,727 |
| 2024-02-07 | $26.42 | $26.44 | $26.38 | $26.43 | $26.43 | 20,196 |
| 2024-02-06 | $26.35 | $26.35 | $26.25 | $26.32 | $26.32 | 31,059 |
| 2024-02-05 | $26.28 | $26.34 | $26.24 | $26.30 | $26.30 | 30,459 |
| 2024-02-02 | $26.26 | $26.36 | $26.22 | $26.32 | $26.32 | 216,071 |
| 2024-02-01 | $26.16 | $26.23 | $26.09 | $26.22 | $26.22 | 7,135 |
| 2024-01-31 | $26.15 | $26.23 | $25.99 | $26.09 | $26.09 | 70,643 |
| 2024-01-30 | $26.28 | $26.29 | $26.23 | $26.25 | $26.25 | 7,690 |
| 2024-01-29 | $26.15 | $26.27 | $26.15 | $26.27 | $26.27 | 8,495 |
| 2024-01-26 | $26.19 | $26.25 | $26.15 | $26.15 | $26.15 | 16,960 |
| 2024-01-25 | $26.23 | $26.23 | $26.15 | $26.16 | $26.16 | 13,589 |
| 2024-01-24 | $26.25 | $26.25 | $26.11 | $26.11 | $26.11 | 19,935 |
| 2024-01-23 | $26.06 | $26.17 | $26.05 | $26.11 | $26.11 | 16,866 |
| 2024-01-22 | $26.12 | $26.14 | $26.05 | $26.05 | $26.05 | 55,473 |
| 2024-01-19 | $25.88 | $26.06 | $25.88 | $26.00 | $26.00 | 23,427 |
| 2024-01-18 | $25.83 | $25.91 | $25.75 | $25.87 | $25.87 | 28,021 |
| 2024-01-17 | $25.70 | $25.77 | $25.66 | $25.77 | $25.77 | 25,957 |
| 2024-01-16 | $25.79 | $25.92 | $25.77 | $25.82 | $25.82 | 11,300 |
| 2024-01-12 | $25.89 | $25.92 | $25.87 | $25.92 | $25.92 | 171,862 |
| 2024-01-11 | $25.84 | $25.90 | $25.72 | $25.90 | $25.90 | 31,403 |
| 2024-01-10 | $25.82 | $25.88 | $25.76 | $25.88 | $25.88 | 48,718 |
| 2024-01-09 | $25.67 | $25.81 | $25.67 | $25.79 | $25.79 | 19,743 |
| 2024-01-08 | $25.61 | $25.79 | $25.61 | $25.74 | $25.74 | 71,083 |
| 2024-01-05 | $25.57 | $25.67 | $25.46 | $25.60 | $25.60 | 161,677 |
| 2024-01-04 | $25.58 | $25.65 | $25.47 | $25.47 | $25.47 | 120,484 |
| 2024-01-03 | $25.63 | $25.66 | $25.49 | $25.57 | $25.57 | 219,613 |
| 2024-01-02 | $25.78 | $25.78 | $25.58 | $25.67 | $25.67 | 281,172 |
| 2023-12-29 | $25.79 | $25.79 | $25.73 | $25.76 | $25.76 | 173,883 |
| 2023-12-28 | $25.76 | $25.76 | $25.69 | $25.72 | $25.72 | 112,293 |
| 2023-12-27 | $25.78 | $25.78 | $25.72 | $25.72 | $25.72 | 38,115 |
| 2023-12-26 | $25.75 | $25.76 | $25.74 | $25.75 | $25.75 | 23,016 |
| 2023-12-22 | $25.73 | $25.74 | $25.70 | $25.72 | $25.72 | 11,707 |
| 2023-12-21 | $25.72 | $25.73 | $25.68 | $25.70 | $25.70 | 17,793 |
| 2023-12-20 | $25.64 | $25.72 | $25.64 | $25.68 | $25.68 | 5,673 |
| 2023-12-19 | $25.70 | $25.71 | $25.69 | $25.69 | $25.69 | 5,508 |
| 2023-12-18 | $25.74 | $25.74 | $25.69 | $25.71 | $25.71 | 14,757 |
| 2023-12-15 | $25.71 | $25.71 | $25.67 | $25.68 | $25.68 | 3,281 |
| 2023-12-14 | $25.65 | $25.69 | $25.65 | $25.66 | $25.66 | 8,750 |
| 2023-12-13 | $25.61 | $25.71 | $25.61 | $25.71 | $25.71 | 5,046 |
| 2023-12-12 | $25.71 | $25.71 | $25.62 | $25.65 | $25.65 | 6,300 |
| 2023-12-11 | $25.70 | $25.70 | $25.64 | $25.64 | $25.64 | 2,265 |
| 2023-12-08 | $25.59 | $25.67 | $25.59 | $25.65 | $25.65 | 14,898 |
| 2023-12-07 | $25.60 | $25.66 | $25.60 | $25.60 | $25.60 | 8,011 |
| 2023-12-06 | $25.60 | $25.65 | $25.59 | $25.63 | $25.63 | 1,647 |
| 2023-12-05 | $25.66 | $25.66 | $25.62 | $25.63 | $25.63 | 3,111 |
| 2023-12-04 | $25.65 | $25.65 | $25.61 | $25.64 | $25.64 | 12,567 |
| 2023-12-01 | $25.57 | $25.65 | $25.57 | $25.61 | $25.61 | 7,653 |
| 2023-11-30 | $25.61 | $25.61 | $25.56 | $25.57 | $25.57 | 8,548 |
| 2023-11-29 | $25.56 | $25.61 | $25.54 | $25.55 | $25.55 | 10,533 |
| 2023-11-28 | $25.54 | $25.58 | $25.54 | $25.57 | $25.57 | 21,943 |
| 2023-11-27 | $25.57 | $25.59 | $25.56 | $25.56 | $25.56 | 2,908 |
| 2023-11-24 | $25.53 | $25.56 | $25.53 | $25.56 | $25.56 | 5,220 |
| 2023-11-22 | $25.57 | $25.58 | $25.51 | $25.54 | $25.54 | 8,131 |
| 2023-11-21 | $25.59 | $25.59 | $25.49 | $25.54 | $25.54 | 1,690 |
| 2023-11-20 | $25.42 | $25.54 | $25.42 | $25.49 | $25.49 | 4,569 |
| 2023-11-17 | $25.49 | $25.53 | $25.46 | $25.48 | $25.48 | 6,602 |
| 2023-11-16 | $25.46 | $25.47 | $25.44 | $25.44 | $25.44 | 4,429 |
| 2023-11-15 | $25.41 | $25.47 | $25.41 | $25.44 | $25.44 | 50,185 |
| 2023-11-14 | $25.40 | $25.50 | $25.40 | $25.46 | $25.46 | 29,750 |
| 2023-11-13 | $25.35 | $25.41 | $25.35 | $25.38 | $25.38 | 4,257 |
| 2023-11-10 | $25.28 | $25.42 | $25.28 | $25.39 | $25.39 | 2,430 |
| 2023-11-09 | $25.26 | $25.36 | $25.20 | $25.23 | $25.23 | 7,503 |
| 2023-11-08 | $25.37 | $25.37 | $25.25 | $25.30 | $25.30 | 4,566 |
| 2023-11-07 | $25.16 | $25.31 | $25.16 | $25.27 | $25.27 | 9,116 |
| 2023-11-06 | $25.22 | $25.28 | $25.15 | $25.24 | $25.24 | 12,945 |
| 2023-11-03 | $25.11 | $25.22 | $25.11 | $25.16 | $25.16 | 6,156 |
| 2023-11-02 | $24.95 | $25.10 | $24.95 | $25.10 | $25.10 | 10,688 |
| 2023-11-01 | $24.77 | $24.91 | $24.71 | $24.87 | $24.87 | 11,979 |
| 2023-10-31 | $24.46 | $24.70 | $24.46 | $24.69 | $24.69 | 5,382 |
| 2023-10-30 | $24.55 | $24.58 | $24.54 | $24.54 | $24.54 | 3,217 |
| 2023-10-27 | $24.38 | $24.43 | $24.27 | $24.28 | $24.28 | 1,752 |
| 2023-10-26 | $24.59 | $24.59 | $24.32 | $24.37 | $24.37 | 3,176 |
| 2023-10-25 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 7,121 |
| 2023-10-24 | $24.69 | $24.78 | $24.63 | $24.76 | $24.76 | 20,202 |
| 2023-10-23 | $24.56 | $24.80 | $24.56 | $24.64 | $24.64 | 1,992 |
| 2023-10-20 | $24.68 | $24.68 | $24.64 | $24.64 | $24.64 | 733 |
| 2023-10-19 | $24.84 | $24.92 | $24.72 | $24.78 | $24.78 | 9,552 |
| 2023-10-18 | $24.96 | $24.99 | $24.85 | $24.85 | $24.85 | 6,600 |
| 2023-10-17 | $24.89 | $25.11 | $24.89 | $24.98 | $24.98 | 4,823 |
| 2023-10-16 | $24.90 | $25.03 | $24.90 | $25.01 | $25.01 | 3,175 |
| 2023-10-13 | $24.86 | $24.87 | $24.84 | $24.84 | $24.84 | 998 |
| 2023-10-12 | $25.08 | $25.08 | $24.86 | $24.98 | $24.98 | 15,826 |
| 2023-10-11 | $25.03 | $25.07 | $24.91 | $25.04 | $25.04 | 11,332 |
| 2023-10-10 | $24.99 | $24.99 | $24.94 | $24.97 | $24.97 | 743 |
| 2023-10-09 | $24.82 | $24.93 | $24.78 | $24.91 | $24.91 | 4,781 |
| 2023-10-06 | $24.65 | $24.86 | $24.65 | $24.85 | $24.85 | 46,067 |
| 2023-10-05 | $24.59 | $24.69 | $24.56 | $24.68 | $24.68 | 2,555 |
| 2023-10-04 | $24.58 | $24.72 | $24.51 | $24.69 | $24.69 | 10,448 |
| 2023-10-03 | $24.75 | $24.75 | $24.49 | $24.55 | $24.55 | 46,434 |
| 2023-10-02 | $24.76 | $24.76 | $24.68 | $24.75 | $24.75 | 20,828 |
| 2023-09-29 | $24.80 | $24.81 | $24.75 | $24.77 | $24.77 | 49,164 |
| 2023-09-28 | $24.66 | $24.82 | $24.66 | $24.78 | $24.78 | 7,369 |
| 2023-09-27 | $24.66 | $24.67 | $24.61 | $24.67 | $24.67 | 1,117 |
| 2023-09-26 | $24.67 | $24.67 | $24.61 | $24.65 | $24.65 | 2,478 |
| 2023-09-25 | $24.77 | $24.85 | $24.77 | $24.83 | $24.83 | 2,539 |
| 2023-09-22 | $24.90 | $24.90 | $24.83 | $24.83 | $24.83 | 7,195 |
| 2023-09-21 | $24.91 | $24.91 | $24.84 | $24.84 | $24.84 | 2,323 |
| 2023-09-20 | $25.12 | $25.12 | $24.92 | $24.97 | $24.97 | 8,220 |
| 2023-09-19 | $24.95 | $25.06 | $24.95 | $25.04 | $25.04 | 2,923 |
| 2023-09-18 | $25.09 | $25.09 | $25.01 | $25.04 | $25.04 | 6,429 |
| 2023-09-15 | $25.04 | $25.05 | $24.99 | $24.99 | $24.99 | 6,871 |
| 2023-09-14 | $25.12 | $25.12 | $25.02 | $25.09 | $25.09 | 14,949 |
| 2023-09-13 | $24.94 | $25.04 | $24.94 | $25.02 | $25.02 | 30,475 |
| 2023-09-12 | $25.01 | $25.05 | $24.96 | $25.02 | $25.02 | 8,320 |
| 2023-09-11 | $24.96 | $25.06 | $24.96 | $25.02 | $25.02 | 9,698 |
| 2023-09-08 | $25.01 | $25.03 | $24.95 | $24.98 | $24.98 | 107,702 |
| 2023-09-07 | $24.91 | $24.92 | $24.90 | $24.92 | $24.92 | 479 |
| 2023-09-06 | $24.99 | $24.99 | $24.89 | $24.98 | $24.98 | 33,658 |
| 2023-09-05 | $24.91 | $24.97 | $24.91 | $24.96 | $24.96 | 9,846 |
| 2023-09-01 | $24.95 | $25.03 | $24.95 | $24.96 | $24.96 | 35,049 |
| 2023-08-31 | $24.98 | $24.98 | $24.93 | $24.94 | $24.94 | 18,185 |
| 2023-08-30 | $24.85 | $24.98 | $24.85 | $24.95 | $24.95 | 8,350 |
| 2023-08-29 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 5,526 |
| 2023-08-28 | $24.77 | $24.79 | $24.74 | $24.78 | $24.78 | 45,236 |
| 2023-08-25 | $24.68 | $24.73 | $24.66 | $24.72 | $24.72 | 3,877 |
| 2023-08-24 | $24.78 | $24.78 | $24.63 | $24.63 | $24.63 | 7,538 |
| 2023-08-23 | $24.62 | $24.75 | $24.62 | $24.73 | $24.73 | 1,279 |
| 2023-08-22 | $24.65 | $24.73 | $24.62 | $24.64 | $24.64 | 9,157 |
| 2023-08-21 | $24.61 | $24.65 | $24.61 | $24.65 | $24.65 | 3,825 |
| 2023-08-18 | $24.48 | $24.57 | $24.48 | $24.57 | $24.57 | 536 |
| 2023-08-17 | $24.64 | $24.65 | $24.54 | $24.56 | $24.56 | 16,916 |
| 2023-08-16 | $24.70 | $24.72 | $24.63 | $24.64 | $24.64 | 77,082 |
| 2023-08-15 | $24.69 | $24.72 | $24.67 | $24.70 | $24.70 | 3,118 |
| 2023-08-14 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 31,315 |
| 2023-08-11 | $24.69 | $24.74 | $24.69 | $24.72 | $24.72 | 19,376 |
| 2023-08-10 | $24.79 | $24.82 | $24.69 | $24.70 | $24.70 | 25,833 |
| 2023-08-09 | $24.76 | $24.79 | $24.72 | $24.75 | $24.75 | 230,115 |
| 2023-08-08 | $24.78 | $24.78 | $24.76 | $24.76 | $24.76 | 180 |
| 2023-08-07 | $24.81 | $24.81 | $24.72 | $24.78 | $24.78 | 3,548 |
| 2023-08-04 | $24.75 | $24.75 | $24.66 | $24.70 | $24.70 | 1,471 |
| 2023-08-03 | $24.69 | $24.77 | $24.67 | $24.73 | $24.73 | 11,449 |
| 2023-08-02 | $24.73 | $24.76 | $24.72 | $24.73 | $24.73 | 9,939 |
| 2023-08-01 | $24.84 | $24.87 | $24.83 | $24.84 | $24.84 | 68,503 |
| 2023-07-31 | $24.83 | $24.88 | $24.83 | $24.86 | $24.86 | 4,364 |
| 2023-07-28 | $24.85 | $24.87 | $24.83 | $24.86 | $24.86 | 7,232 |
| 2023-07-27 | $24.89 | $24.89 | $24.75 | $24.78 | $24.78 | 13,312 |
| 2023-07-26 | $24.77 | $24.84 | $24.77 | $24.82 | $24.82 | 4,981 |
| 2023-07-25 | $24.87 | $24.87 | $24.78 | $24.85 | $24.85 | 15,283 |
| 2023-07-24 | $24.79 | $24.84 | $24.78 | $24.80 | $24.80 | 9,480 |
| 2023-07-21 | $24.89 | $24.89 | $24.79 | $24.81 | $24.81 | 13,377 |
| 2023-07-20 | $24.79 | $24.80 | $24.75 | $24.75 | $24.75 | 10,734 |
| 2023-07-19 | $24.86 | $24.86 | $24.76 | $24.79 | $24.79 | 3,493 |
| 2023-07-18 | $24.78 | $24.82 | $24.76 | $24.78 | $24.78 | 4,376 |
| 2023-07-17 | $24.65 | $24.75 | $24.65 | $24.74 | $24.74 | 4,633 |
| 2023-07-14 | $24.69 | $24.76 | $24.69 | $24.72 | $24.72 | 8,060 |
| 2023-07-13 | $24.74 | $24.75 | $24.66 | $24.75 | $24.75 | 3,724 |
| 2023-07-12 | $24.75 | $24.75 | $24.63 | $24.68 | $24.68 | 14,936 |
| 2023-07-11 | $24.53 | $24.59 | $24.52 | $24.59 | $24.59 | 8,329 |
| 2023-07-10 | $24.47 | $24.52 | $24.47 | $24.52 | $24.52 | 5,547 |
| 2023-07-07 | $24.50 | $24.56 | $24.50 | $24.53 | $24.53 | 3,719 |
| 2023-07-06 | $24.45 | $24.55 | $24.45 | $24.52 | $24.52 | 36,081 |
| 2023-07-05 | $24.62 | $24.65 | $24.58 | $24.61 | $24.61 | 216,000 |
| 2023-07-03 | $24.51 | $24.67 | $24.51 | $24.61 | $24.61 | 85,427 |
| 2023-06-30 | $24.59 | $24.63 | $24.53 | $24.59 | $24.59 | 11,498 |
| 2023-06-29 | $24.54 | $24.54 | $24.45 | $24.47 | $24.47 | 30,930 |
| 2023-06-28 | $24.42 | $24.51 | $24.42 | $24.47 | $24.47 | 11,430 |
| 2023-06-27 | $24.38 | $24.50 | $24.38 | $24.45 | $24.45 | 15,111 |
| 2023-06-26 | $24.37 | $24.40 | $24.32 | $24.36 | $24.36 | 14,135 |
| 2023-06-23 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 7,130 |
| 2023-06-22 | $24.37 | $24.43 | $24.37 | $24.38 | $24.38 | 13,628 |
| 2023-06-21 | $24.39 | $24.42 | $24.36 | $24.38 | $24.38 | 13,277 |
| 2023-06-20 | $24.46 | $24.46 | $24.36 | $24.41 | $24.41 | 33,561 |
| 2023-06-16 | $24.45 | $24.49 | $24.43 | $24.44 | $24.44 | 7,647 |
| 2023-06-15 | $24.42 | $24.47 | $24.42 | $24.45 | $24.45 | 6,591 |
| 2023-06-14 | $24.43 | $24.43 | $24.35 | $24.38 | $24.38 | 5,451 |
| 2023-06-13 | $24.38 | $24.40 | $24.35 | $24.37 | $24.37 | 66,045 |
| 2023-06-12 | $24.25 | $24.35 | $24.25 | $24.33 | $24.33 | 29,076 |
| 2023-06-09 | $24.29 | $24.29 | $24.25 | $24.27 | $24.27 | 8,275 |
| 2023-06-08 | $24.19 | $24.26 | $24.19 | $24.24 | $24.24 | 6,696 |
| 2023-06-07 | $24.18 | $24.20 | $24.14 | $24.20 | $24.20 | 7,298 |
| 2023-06-06 | $24.14 | $24.22 | $24.13 | $24.20 | $24.20 | 48,945 |
| 2023-06-05 | $24.10 | $24.20 | $24.10 | $24.14 | $24.14 | 9,800 |
| 2023-06-02 | $24.11 | $24.15 | $24.08 | $24.14 | $24.14 | 26,739 |
| 2023-06-01 | $23.84 | $24.00 | $23.84 | $23.98 | $23.98 | 8,846 |
| 2023-05-31 | $23.82 | $23.88 | $23.77 | $23.85 | $23.85 | 30,336 |
| 2023-05-30 | $23.85 | $23.94 | $23.85 | $23.92 | $23.92 | 43,120 |
| 2023-05-26 | $23.87 | $23.92 | $23.84 | $23.90 | $23.90 | 29,731 |
| 2023-05-25 | $23.80 | $23.80 | $23.72 | $23.75 | $23.75 | 16,682 |
| 2023-05-24 | $23.66 | $23.70 | $23.59 | $23.64 | $23.64 | 29,982 |
| 2023-05-23 | $23.82 | $23.85 | $23.70 | $23.74 | $23.74 | 21,719 |
| 2023-05-22 | $23.87 | $23.89 | $23.83 | $23.85 | $23.85 | 9,443 |
| 2023-05-19 | $23.90 | $23.92 | $23.81 | $23.85 | $23.85 | 11,085 |
| 2023-05-18 | $23.80 | $23.86 | $23.77 | $23.86 | $23.86 | 65,363 |
| 2023-05-17 | $23.65 | $23.77 | $23.62 | $23.75 | $23.75 | 77,743 |
| 2023-05-16 | $23.67 | $23.68 | $23.57 | $23.63 | $23.63 | 65,136 |
| 2023-05-15 | $23.60 | $23.70 | $23.60 | $23.70 | $23.70 | 47,200 |
| 2023-05-12 | $23.68 | $23.69 | $23.48 | $23.62 | $23.62 | 23,646 |
| 2023-05-11 | $23.53 | $23.61 | $23.53 | $23.61 | $23.61 | 14,816 |
| 2023-05-10 | $23.63 | $23.63 | $23.53 | $23.57 | $23.57 | 8,732 |
| 2023-05-09 | $23.54 | $23.60 | $23.54 | $23.56 | $23.56 | 3,269 |
| 2023-05-08 | $23.56 | $23.61 | $23.53 | $23.61 | $23.61 | 2,486 |
| 2023-05-05 | $23.52 | $23.60 | $23.46 | $23.58 | $23.58 | 15,928 |
| 2023-05-04 | $23.31 | $23.33 | $23.25 | $23.32 | $23.32 | 15,574 |
| 2023-05-03 | $23.53 | $23.58 | $23.36 | $23.42 | $23.42 | 52,930 |
| 2023-05-02 | $23.58 | $23.58 | $23.49 | $23.53 | $23.53 | 1,607 |
| 2023-05-01 | $23.64 | $23.70 | $23.61 | $23.61 | $23.61 | 8,035 |
| 2023-04-28 | $23.54 | $23.65 | $23.53 | $23.62 | $23.62 | 17,114 |
| 2023-04-27 | $23.42 | $23.54 | $23.42 | $23.52 | $23.52 | 7,113 |
| 2023-04-26 | $23.33 | $23.38 | $23.26 | $23.30 | $23.30 | 18,016 |
| 2023-04-25 | $23.43 | $23.43 | $23.35 | $23.35 | $23.35 | 3,186 |
| 2023-04-24 | $23.51 | $23.54 | $23.51 | $23.54 | $23.54 | 354 |
| 2023-04-21 | $23.50 | $23.52 | $23.46 | $23.52 | $23.52 | 2,648 |
| 2023-04-20 | $23.49 | $23.54 | $23.43 | $23.50 | $23.50 | 3,296 |
| 2023-04-19 | $23.58 | $23.59 | $23.54 | $23.56 | $23.56 | 8,008 |
| 2023-04-18 | $23.51 | $23.59 | $23.51 | $23.59 | $23.59 | 5,661 |
| 2023-04-17 | $23.49 | $23.54 | $23.47 | $23.54 | $23.54 | 1,830 |
| 2023-04-14 | $23.41 | $23.49 | $23.41 | $23.48 | $23.48 | 513 |
| 2023-04-13 | $23.33 | $23.49 | $23.32 | $23.48 | $23.48 | 2,287 |
| 2023-04-12 | $23.31 | $23.33 | $23.31 | $23.33 | $23.33 | 2,038 |
| 2023-04-11 | $23.33 | $23.48 | $23.33 | $23.37 | $23.37 | 102,708 |
| 2023-04-10 | $23.26 | $23.36 | $23.26 | $23.36 | $23.36 | 4,163 |
| 2023-04-06 | $23.23 | $23.31 | $23.23 | $23.31 | $23.31 | 2,215 |
| 2023-04-05 | $23.30 | $23.30 | $23.24 | $23.29 | $23.29 | 84,851 |
| 2023-04-04 | $23.36 | $23.39 | $23.28 | $23.32 | $23.32 | 19,144 |
| 2023-04-03 | $23.35 | $23.40 | $23.26 | $23.40 | $23.40 | 34,591 |
| 2023-03-31 | $23.12 | $23.32 | $23.12 | $23.32 | $23.32 | 13,875 |
| 2023-03-30 | $23.23 | $23.23 | $23.09 | $23.16 | $23.16 | 2,751 |
| 2023-03-29 | $22.96 | $23.12 | $22.96 | $23.09 | $23.09 | 35,523 |
| 2023-03-28 | $22.94 | $22.95 | $22.90 | $22.92 | $22.92 | 26,392 |
| 2023-03-27 | $23.01 | $23.01 | $22.92 | $22.94 | $22.94 | 20,136 |
| 2023-03-24 | $22.74 | $22.90 | $22.71 | $22.87 | $22.87 | 9,069 |
| 2023-03-23 | $22.99 | $23.02 | $22.74 | $22.82 | $22.82 | 29,838 |
| 2023-03-22 | $23.00 | $23.15 | $22.80 | $22.80 | $22.80 | 36,591 |
| 2023-03-21 | $22.86 | $23.01 | $22.85 | $22.98 | $22.98 | 55,500 |
| 2023-03-20 | $22.77 | $22.82 | $22.72 | $22.79 | $22.79 | 24,766 |
| 2023-03-17 | $22.76 | $22.76 | $22.61 | $22.66 | $22.66 | 24,595 |
| 2023-03-16 | $22.53 | $22.81 | $22.51 | $22.81 | $22.81 | 42,506 |
| 2023-03-15 | $22.54 | $22.57 | $22.42 | $22.57 | $22.57 | 78,605 |
| 2023-03-14 | $22.70 | $22.79 | $22.59 | $22.68 | $22.68 | 6,993 |
| 2023-03-13 | $22.57 | $22.62 | $22.47 | $22.47 | $22.47 | 3,822 |
| 2023-03-10 | $22.55 | $22.55 | $22.34 | $22.45 | $22.45 | 26,551 |
| 2023-03-09 | $22.92 | $22.94 | $22.62 | $22.64 | $22.64 | 5,394 |
| 2023-03-08 | $22.89 | $22.92 | $22.81 | $22.92 | $22.92 | 20,698 |
| 2023-03-07 | $23.00 | $23.00 | $22.86 | $22.86 | $22.86 | 2,654 |
| 2023-03-06 | $23.11 | $23.13 | $23.03 | $23.07 | $23.07 | 19,761 |
| 2023-03-03 | $22.98 | $23.04 | $22.91 | $23.03 | $23.03 | 3,040 |
| 2023-03-02 | $22.72 | $22.88 | $22.71 | $22.84 | $22.84 | 23,268 |
| 2023-03-01 | $22.80 | $22.80 | $22.71 | $22.74 | $22.74 | 7,425 |
| 2023-02-28 | $22.83 | $22.87 | $22.81 | $22.82 | $22.82 | 14,321 |
| 2023-02-27 | $22.92 | $22.92 | $22.79 | $22.83 | $22.83 | 14,548 |
| 2023-02-24 | $22.68 | $22.74 | $22.67 | $22.74 | $22.74 | 5,446 |
| 2023-02-23 | $22.92 | $22.92 | $22.74 | $22.89 | $22.89 | 7,630 |
| 2023-02-22 | $22.81 | $22.81 | $22.73 | $22.80 | $22.80 | 2,752 |
| 2023-02-21 | $22.91 | $22.91 | $22.79 | $22.79 | $22.79 | 3,421 |
| 2023-02-17 | $23.00 | $23.06 | $22.94 | $23.04 | $23.04 | 30,815 |
| 2023-02-16 | $23.10 | $23.22 | $23.07 | $23.08 | $23.08 | 31,992 |
| 2023-02-15 | $23.11 | $23.24 | $23.11 | $23.22 | $23.22 | 5,207 |
| 2023-02-14 | $23.15 | $23.22 | $23.07 | $23.19 | $23.19 | 9,976 |
| 2023-02-13 | $23.05 | $23.16 | $23.05 | $23.13 | $23.13 | 35,765 |
| 2023-02-10 | $23.02 | $23.06 | $22.96 | $23.03 | $23.03 | 8,629 |
| 2023-02-09 | $23.12 | $23.14 | $22.99 | $23.02 | $23.02 | 16,110 |
| 2023-02-08 | $23.24 | $23.24 | $23.08 | $23.11 | $23.11 | 18,819 |
| 2023-02-07 | $23.10 | $23.27 | $23.08 | $23.25 | $23.25 | 50,050 |
| 2023-02-06 | $23.10 | $23.15 | $23.06 | $23.12 | $23.12 | 4,263 |
| 2023-02-03 | $23.23 | $23.27 | $23.15 | $23.18 | $23.18 | 16,944 |
| 2023-02-02 | $23.26 | $23.31 | $23.20 | $23.30 | $23.30 | 50,393 |
| 2023-02-01 | $23.07 | $23.25 | $22.97 | $23.17 | $23.17 | 35,486 |
| 2023-01-31 | $22.87 | $23.00 | $22.87 | $23.00 | $23.00 | 45,430 |
| 2023-01-30 | $22.98 | $23.00 | $22.87 | $22.89 | $22.89 | 26,747 |
| 2023-01-27 | $23.02 | $23.12 | $22.92 | $23.07 | $23.07 | 89,218 |
| 2023-01-26 | $22.91 | $23.03 | $22.85 | $23.03 | $23.03 | 61,709 |
| 2023-01-25 | $22.72 | $22.82 | $22.62 | $22.82 | $22.82 | 8,663 |
| 2023-01-24 | $22.78 | $22.87 | $22.73 | $22.81 | $22.81 | 19,492 |
| 2023-01-23 | $22.74 | $22.86 | $22.69 | $22.78 | $22.78 | 23,092 |
| 2023-01-20 | $22.50 | $22.69 | $22.40 | $22.69 | $22.69 | 31,352 |
| 2023-01-19 | $22.41 | $22.47 | $22.30 | $22.40 | $22.40 | 46,983 |
| 2023-01-18 | $22.73 | $22.73 | $22.44 | $22.46 | $22.46 | 284,232 |
| 2023-01-17 | $22.69 | $22.69 | $22.60 | $22.62 | $22.62 | 40,761 |
| 2023-01-13 | $22.50 | $22.64 | $22.48 | $22.64 | $22.64 | 109,615 |
| 2023-01-12 | $22.56 | $22.60 | $22.43 | $22.60 | $22.60 | 40,068 |
| 2023-01-11 | $22.43 | $22.50 | $22.35 | $22.45 | $22.45 | 89,943 |
| 2023-01-10 | $22.07 | $22.33 | $22.07 | $22.33 | $22.33 | 30,236 |
| 2023-01-09 | $22.33 | $22.36 | $22.17 | $22.20 | $22.20 | 6,394 |
| 2023-01-06 | $22.02 | $22.23 | $21.95 | $22.22 | $22.22 | 63,136 |
| 2023-01-05 | $22.02 | $22.02 | $21.82 | $21.89 | $21.89 | 28,478 |
| 2023-01-04 | $22.06 | $22.12 | $21.89 | $22.03 | $22.03 | 210,080 |
| 2023-01-03 | $22.08 | $22.08 | $21.81 | $21.94 | $21.94 | 515,035 |
| 2022-12-30 | $21.93 | $21.95 | $21.67 | $21.90 | $21.90 | 108,383 |
| 2022-12-29 | $21.81 | $22.05 | $21.78 | $22.02 | $22.02 | 26,619 |
| 2022-12-28 | $21.88 | $21.88 | $21.63 | $21.64 | $21.64 | 154,234 |
| 2022-12-27 | $21.89 | $21.90 | $21.81 | $21.87 | $21.87 | 7,415 |
| 2022-12-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 2,671 |
| 2022-12-22 | $21.76 | $21.81 | $21.66 | $21.81 | $21.81 | 2,671 |
| 2022-12-21 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 161 |
| 2022-12-20 | $21.86 | $21.86 | $21.82 | $21.82 | $21.82 | 303 |
| 2022-12-19 | $21.77 | $21.81 | $21.76 | $21.81 | $21.81 | 455 |
| 2022-12-16 | $21.93 | $22.01 | $21.86 | $22.01 | $22.01 | 4,487 |
| 2022-12-15 | $22.14 | $22.20 | $22.11 | $22.19 | $22.19 | 3,933 |
| 2022-12-14 | $22.66 | $22.74 | $22.66 | $22.74 | $22.74 | 100 |
| 2022-12-13 | $22.70 | $22.84 | $22.70 | $22.84 | $22.84 | 203 |
| 2022-12-12 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2022-12-09 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 501 |
| 2022-12-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 139 |
| 2022-12-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 139 |
| 2022-12-06 | $22.47 | $22.47 | $22.41 | $22.41 | $22.41 | 347 |
| 2022-12-05 | $22.73 | $22.76 | $22.69 | $22.69 | $22.69 | 1,383 |
| 2022-12-02 | $22.99 | $23.06 | $22.99 | $23.06 | $23.06 | 100 |
| 2022-12-01 | $23.02 | $23.09 | $23.02 | $23.09 | $23.09 | 2,455 |
| 2022-11-30 | $22.46 | $23.05 | $22.42 | $23.05 | $23.05 | 695 |
| 2022-11-29 | $22.40 | $22.47 | $22.40 | $22.47 | $22.47 | 106 |
| 2022-11-28 | $22.66 | $22.66 | $22.50 | $22.50 | $22.50 | 561 |
| 2022-11-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2,243 |
| 2022-11-23 | $22.74 | $22.87 | $22.74 | $22.80 | $22.80 | 2,243 |
| 2022-11-22 | $22.52 | $22.71 | $22.52 | $22.71 | $22.71 | 2,061 |
| 2022-11-21 | $22.41 | $22.45 | $22.35 | $22.45 | $22.45 | 2,517 |
| 2022-11-18 | $22.35 | $22.50 | $22.35 | $22.48 | $22.48 | 2,674 |
| 2022-11-17 | $22.25 | $22.38 | $22.25 | $22.38 | $22.38 | 964 |
| 2022-11-16 | $22.51 | $22.51 | $22.44 | $22.45 | $22.45 | 2,246 |
| 2022-11-15 | $22.66 | $22.66 | $22.58 | $22.58 | $22.58 | 4,048 |
| 2022-11-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 160 |
| 2022-11-11 | $22.51 | $22.59 | $22.51 | $22.59 | $22.59 | 160 |
| 2022-11-10 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 100 |
| 2022-11-09 | $21.46 | $21.46 | $21.39 | $21.39 | $21.39 | 100 |
| 2022-11-08 | $21.83 | $21.89 | $21.79 | $21.79 | $21.79 | 6,851 |
| 2022-11-07 | $21.73 | $21.73 | $21.67 | $21.72 | $21.72 | 689 |
| 2022-11-04 | $21.50 | $21.59 | $21.27 | $21.47 | $21.47 | 1,666 |
| 2022-11-03 | $21.31 | $21.36 | $21.24 | $21.24 | $21.24 | 2,765 |
| 2022-11-02 | $21.79 | $22.04 | $21.47 | $21.47 | $21.47 | 2,150 |
| 2022-11-01 | $21.85 | $21.91 | $21.85 | $21.91 | $21.91 | 4,509 |
| 2022-10-31 | $21.95 | $21.99 | $21.93 | $21.97 | $21.97 | 10,842 |
| 2022-10-28 | $21.96 | $22.08 | $21.95 | $22.08 | $22.08 | 10,618 |
| 2022-10-27 | $21.82 | $21.82 | $21.64 | $21.64 | $21.64 | 8,172 |
| 2022-10-26 | $21.90 | $21.90 | $21.74 | $21.74 | $21.74 | 600 |
| 2022-10-25 | $21.79 | $21.86 | $21.79 | $21.86 | $21.86 | 3,615 |
| 2022-10-24 | $21.51 | $21.58 | $21.46 | $21.56 | $21.56 | 1,634 |
| 2022-10-21 | $21.00 | $21.36 | $21.00 | $21.36 | $21.36 | 34,765 |
| 2022-10-20 | $21.19 | $21.19 | $20.85 | $20.93 | $20.93 | 4,435 |
| 2022-10-19 | $21.15 | $21.15 | $20.94 | $21.05 | $21.05 | 8,058 |
| 2022-10-18 | $21.38 | $21.39 | $21.16 | $21.16 | $21.16 | 2,848 |
| 2022-10-17 | $20.90 | $20.99 | $20.90 | $20.97 | $20.97 | 1,581 |
| 2022-10-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-10-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 481 |
| 2022-10-12 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 481 |
| 2022-10-11 | $20.69 | $20.69 | $20.53 | $20.53 | $20.53 | 250 |
| 2022-10-10 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,505 |
| 2022-10-07 | $20.82 | $20.82 | $20.78 | $20.78 | $20.78 | 750 |
| 2022-10-06 | $21.40 | $21.42 | $21.30 | $21.30 | $21.30 | 750 |
| 2022-10-05 | $21.26 | $21.51 | $21.26 | $21.47 | $21.47 | 2,615 |
| 2022-10-04 | $21.50 | $21.50 | $21.44 | $21.50 | $21.50 | 1,429 |
| 2022-10-03 | $20.77 | $21.03 | $20.74 | $20.96 | $20.96 | 9,821 |
| 2022-09-30 | $20.88 | $20.90 | $20.52 | $20.52 | $20.52 | 14,622 |
| 2022-09-29 | $20.71 | $20.78 | $20.71 | $20.78 | $20.78 | 25,563 |
| 2022-09-28 | $21.10 | $21.19 | $21.10 | $21.19 | $21.19 | 743 |
| 2022-09-27 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 763 |
| 2022-09-26 | $20.83 | $20.93 | $20.83 | $20.93 | $20.93 | 6,302 |
| 2022-09-23 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 131 |
| 2022-09-22 | $21.27 | $21.37 | $21.27 | $21.37 | $21.37 | 433 |
| 2022-09-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 100 |
| 2022-09-20 | $21.84 | $21.84 | $21.79 | $21.79 | $21.79 | 100 |
| 2022-09-19 | $21.81 | $21.98 | $21.81 | $21.98 | $21.98 | 125,298 |
| 2022-09-16 | $21.74 | $21.86 | $21.73 | $21.86 | $21.86 | 3,100 |
| 2022-09-15 | $22.10 | $22.10 | $21.99 | $21.99 | $21.99 | 816 |
| 2022-09-14 | $22.10 | $22.15 | $22.06 | $22.15 | $22.15 | 3,700 |
| 2022-09-13 | $22.36 | $22.36 | $22.13 | $22.13 | $22.13 | 100 |
| 2022-09-12 | $22.78 | $22.82 | $22.78 | $22.82 | $22.82 | 140 |
| 2022-09-09 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 425 |
| 2022-09-08 | $22.13 | $22.40 | $22.13 | $22.40 | $22.40 | 1,960 |
| 2022-09-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 50 |
| 2022-09-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 50 |
| 2022-09-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 66 |
| 2022-09-01 | $21.99 | $22.22 | $21.99 | $22.22 | $22.22 | 12,675 |
| 2022-08-31 | $22.31 | $22.31 | $22.21 | $22.21 | $22.21 | 418 |
| 2022-08-30 | $22.24 | $22.28 | $22.24 | $22.28 | $22.28 | 18,246 |
| 2022-08-29 | $22.55 | $22.55 | $22.48 | $22.48 | $22.48 | 205 |
| 2022-08-26 | $23.05 | $23.05 | $22.57 | $22.57 | $22.57 | 51,314 |
| 2022-08-25 | $22.97 | $23.07 | $22.94 | $23.07 | $23.07 | 840 |
| 2022-08-24 | $22.86 | $22.87 | $22.83 | $22.87 | $22.87 | 476 |
| 2022-08-23 | $22.77 | $22.86 | $22.77 | $22.81 | $22.81 | 1,088 |
| 2022-08-22 | $22.91 | $22.95 | $22.83 | $22.83 | $22.83 | 11,214 |
| 2022-08-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 42 |
| 2022-08-18 | $23.35 | $23.37 | $23.34 | $23.37 | $23.37 | 822 |
| 2022-08-17 | $23.27 | $23.33 | $23.27 | $23.33 | $23.33 | 167 |
| 2022-08-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 93 |
| 2022-08-15 | $23.41 | $23.46 | $23.38 | $23.42 | $23.42 | 1,314 |
| 2022-08-12 | $23.21 | $23.35 | $23.20 | $23.35 | $23.35 | 410 |
| 2022-08-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 40 |
| 2022-08-10 | $23.04 | $23.09 | $23.04 | $23.09 | $23.09 | 453 |
| 2022-08-09 | $22.76 | $22.76 | $22.75 | $22.75 | $22.75 | 267 |
| 2022-08-08 | $22.84 | $22.84 | $22.83 | $22.83 | $22.83 | 285 |
| 2022-08-05 | $22.69 | $22.84 | $22.69 | $22.84 | $22.84 | 390 |
| 2022-08-04 | $22.88 | $22.88 | $22.86 | $22.86 | $22.86 | 884 |
| 2022-08-03 | $22.71 | $22.89 | $22.71 | $22.89 | $22.89 | 100 |
| 2022-08-02 | $22.79 | $22.80 | $22.65 | $22.65 | $22.65 | 5,712 |
| 2022-08-01 | $22.80 | $22.80 | $22.73 | $22.73 | $22.73 | 640 |
| 2022-07-29 | $22.69 | $22.82 | $22.69 | $22.80 | $22.80 | 420 |
| 2022-07-28 | $22.58 | $22.58 | $22.56 | $22.56 | $22.56 | 374 |
| 2022-07-27 | $22.11 | $22.41 | $22.11 | $22.38 | $22.38 | 1,342 |
| 2022-07-26 | $21.97 | $21.97 | $21.89 | $21.94 | $21.94 | 1,060 |
| 2022-07-25 | $22.09 | $22.17 | $22.01 | $22.12 | $22.12 | 1,268 |
| 2022-07-22 | $22.25 | $22.25 | $21.97 | $22.09 | $22.09 | 1,974 |
| 2022-07-21 | $22.22 | $22.23 | $22.13 | $22.23 | $22.23 | 497 |
| 2022-07-20 | $22.14 | $22.16 | $22.07 | $22.07 | $22.07 | 468 |
| 2022-07-19 | $21.86 | $22.00 | $21.86 | $21.98 | $21.98 | 1,157 |
| 2022-07-18 | $21.74 | $21.83 | $21.52 | $21.53 | $21.53 | 16,215 |
| 2022-07-15 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 138 |
| 2022-07-14 | $21.31 | $21.36 | $21.31 | $21.36 | $21.36 | 271 |
| 2022-07-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 7 |
| 2022-07-12 | $21.54 | $21.54 | $21.49 | $21.49 | $21.49 | 422 |
| 2022-07-11 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 53 |
| 2022-07-08 | $21.81 | $21.84 | $21.79 | $21.84 | $21.84 | 808 |
| 2022-07-07 | $21.80 | $21.83 | $21.78 | $21.83 | $21.83 | 6,692 |
| 2022-07-06 | $21.42 | $21.73 | $21.41 | $21.58 | $21.58 | 5,751 |
| 2022-07-05 | $21.14 | $21.51 | $21.14 | $21.51 | $21.51 | 4,304 |
| 2022-07-01 | $21.26 | $21.48 | $21.26 | $21.48 | $21.48 | 899 |
| 2022-06-30 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 893 |
| 2022-06-29 | $21.39 | $21.41 | $21.39 | $21.40 | $21.40 | 1,662 |
| 2022-06-28 | $21.66 | $21.66 | $21.48 | $21.48 | $21.48 | 2,172 |
| 2022-06-27 | $21.76 | $21.84 | $21.72 | $21.78 | $21.78 | 11,738 |
| 2022-06-24 | $21.73 | $21.81 | $21.69 | $21.81 | $21.81 | 86,633 |
| 2022-06-23 | $21.23 | $21.33 | $21.23 | $21.33 | $21.33 | 502 |
| 2022-06-22 | $21.25 | $21.30 | $21.21 | $21.21 | $21.21 | 862 |
| 2022-06-21 | $21.17 | $21.28 | $21.15 | $21.19 | $21.19 | 2,527 |
| 2022-06-17 | $20.83 | $20.92 | $20.75 | $20.79 | $20.79 | 17,578 |
| 2022-06-16 | $20.73 | $20.79 | $20.70 | $20.72 | $20.72 | 4,543 |
| 2022-06-15 | $21.29 | $21.40 | $21.23 | $21.32 | $21.32 | 11,583 |
| 2022-06-14 | $21.01 | $21.08 | $20.97 | $21.08 | $21.08 | 2,987 |
| 2022-06-13 | $21.31 | $21.37 | $21.11 | $21.12 | $21.12 | 27,785 |
| 2022-06-10 | $21.86 | $21.97 | $21.80 | $21.80 | $21.80 | 2,032 |
| 2022-06-09 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 105 |
| 2022-06-08 | $22.80 | $22.80 | $22.64 | $22.64 | $22.64 | 1,570 |
| 2022-06-07 | $22.68 | $22.82 | $22.68 | $22.82 | $22.82 | 668 |
| 2022-06-06 | $22.65 | $22.66 | $22.65 | $22.66 | $22.66 | 505 |
| 2022-06-03 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 200 |
| 2022-06-02 | $22.55 | $22.91 | $22.55 | $22.91 | $22.91 | 2,645 |
| 2022-06-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 8,357 |
| 2022-05-31 | $22.64 | $22.83 | $22.64 | $22.69 | $22.69 | 8,357 |
| 2022-05-27 | $22.59 | $22.77 | $22.59 | $22.77 | $22.77 | 62,564 |
| 2022-05-26 | $22.05 | $22.47 | $22.05 | $22.39 | $22.39 | 9,592 |
| 2022-05-25 | $21.96 | $22.06 | $21.91 | $22.06 | $22.06 | 1,100 |
| 2022-05-24 | $21.83 | $21.96 | $21.83 | $21.89 | $21.89 | 1,134 |
| 2022-05-23 | $21.97 | $22.00 | $21.97 | $22.00 | $22.00 | 4,008 |
| 2022-05-20 | $21.65 | $21.72 | $21.54 | $21.72 | $21.72 | 858 |
| 2022-05-19 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 207 |
| 2022-05-18 | $22.23 | $22.23 | $21.81 | $21.81 | $21.81 | 2,011 |
| 2022-05-17 | $22.45 | $22.47 | $22.42 | $22.47 | $22.47 | 1,700 |
| 2022-05-16 | $22.12 | $22.23 | $22.12 | $22.14 | $22.14 | 11,649 |
| 2022-05-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 401 |
| 2022-05-12 | $21.61 | $21.83 | $21.61 | $21.76 | $21.76 | 705 |
| 2022-05-11 | $22.19 | $22.19 | $21.79 | $21.79 | $21.79 | 316 |
| 2022-05-10 | $22.09 | $22.13 | $22.00 | $22.04 | $22.04 | 789 |
| 2022-05-09 | $22.14 | $22.14 | $22.01 | $22.01 | $22.01 | 750 |
| 2022-05-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 488 |
| 2022-05-05 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 200 |
| 2022-05-04 | $22.73 | $23.25 | $22.68 | $23.25 | $23.25 | 462 |
| 2022-05-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-05-02 | $22.64 | $22.64 | $22.24 | $22.64 | $22.64 | 8,460 |
| 2022-04-29 | $22.65 | $22.65 | $22.53 | $22.53 | $22.53 | 3,275 |
| 2022-04-28 | $22.84 | $23.16 | $22.77 | $23.16 | $23.16 | 1,431 |
| 2022-04-27 | $22.87 | $22.97 | $22.77 | $22.77 | $22.77 | 736 |
| 2022-04-26 | $22.91 | $22.97 | $22.74 | $22.74 | $22.74 | 1,899 |
| 2022-04-25 | $22.90 | $23.20 | $22.90 | $23.20 | $23.20 | 1,040 |
| 2022-04-22 | $23.50 | $23.50 | $23.11 | $23.11 | $23.11 | 4,751 |
| 2022-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-04-20 | $23.89 | $23.89 | $23.85 | $23.85 | $23.85 | 1,747 |
| 2022-04-19 | $23.86 | $23.93 | $23.84 | $23.84 | $23.84 | 3,142 |
| 2022-04-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 60 |
| 2022-04-14 | $23.80 | $23.80 | $23.63 | $23.65 | $23.65 | 14,481 |
| 2022-04-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 10 |
| 2022-04-12 | $23.78 | $23.78 | $23.61 | $23.64 | $23.64 | 17,292 |
| 2022-04-11 | $23.85 | $23.85 | $23.71 | $23.71 | $23.71 | 32,095 |
| 2022-04-08 | $24.02 | $24.02 | $23.93 | $23.93 | $23.93 | 2,210 |
| 2022-04-07 | $23.91 | $23.99 | $23.86 | $23.99 | $23.99 | 4,200 |
| 2022-04-06 | $23.84 | $23.97 | $23.79 | $23.97 | $23.97 | 7,106 |
| 2022-04-05 | $24.31 | $24.31 | $24.05 | $24.07 | $24.07 | 2,050 |
| 2022-04-04 | $24.19 | $24.30 | $24.19 | $24.28 | $24.28 | 1,300 |
| 2022-04-01 | $24.14 | $24.14 | $24.03 | $24.13 | $24.13 | 4,004 |
| 2022-03-31 | $24.41 | $24.41 | $24.14 | $24.14 | $24.14 | 141,472 |
| 2022-03-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 32 |
| 2022-03-29 | $24.29 | $24.45 | $24.28 | $24.45 | $24.45 | 2,720 |
| 2022-03-28 | $24.19 | $24.27 | $24.17 | $24.27 | $24.27 | 250 |
| 2022-03-25 | $24.10 | $24.13 | $24.00 | $24.13 | $24.13 | 503 |
| 2022-03-24 | $23.95 | $24.04 | $23.95 | $24.00 | $24.00 | 5,272 |
| 2022-03-23 | $23.96 | $23.96 | $23.84 | $23.84 | $23.84 | 2,007 |
| 2022-03-22 | $23.97 | $24.02 | $23.97 | $24.02 | $24.02 | 1,664 |
| 2022-03-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 928 |
| 2022-03-18 | $23.66 | $23.85 | $23.59 | $23.85 | $23.85 | 3,939 |
| 2022-03-17 | $23.44 | $23.62 | $23.44 | $23.61 | $23.61 | 851 |
| 2022-03-16 | $23.39 | $23.39 | $23.29 | $23.38 | $23.38 | 6,698 |
| 2022-03-15 | $22.78 | $23.03 | $22.78 | $23.03 | $23.03 | 4,942 |
| 2022-03-14 | $22.90 | $23.01 | $22.70 | $22.70 | $22.70 | 26,937 |
| 2022-03-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 23 |
| 2022-03-10 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 81 |
| 2022-03-09 | $22.96 | $23.21 | $22.96 | $23.07 | $23.07 | 671 |
| 2022-03-08 | $22.63 | $22.93 | $22.58 | $22.71 | $22.71 | 3,138 |
| 2022-03-07 | $23.02 | $23.02 | $22.80 | $22.80 | $22.80 | 178 |
| 2022-03-04 | $23.18 | $23.30 | $23.13 | $23.30 | $23.30 | 2,725 |
| 2022-03-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-03-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 16 |
| 2022-03-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 80 |
| 2022-02-28 | $23.32 | $23.51 | $23.30 | $23.45 | $23.45 | 2,060 |
| 2022-02-25 | $23.34 | $23.56 | $23.34 | $23.50 | $23.50 | 30,820 |
| 2022-02-24 | $22.99 | $23.14 | $22.99 | $23.14 | $23.14 | 1,927 |
| 2022-02-23 | $23.17 | $23.17 | $22.87 | $22.87 | $22.87 | 1,101 |
| 2022-02-22 | $23.20 | $23.20 | $23.17 | $23.17 | $23.17 | 130 |
| 2022-02-18 | $23.53 | $23.53 | $23.36 | $23.36 | $23.36 | 990 |
| 2022-02-17 | $23.57 | $23.57 | $23.48 | $23.48 | $23.48 | 121 |
| 2022-02-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-02-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 181 |
| 2022-02-14 | $23.45 | $23.54 | $23.45 | $23.54 | $23.54 | 1,185 |
| 2022-02-11 | $23.93 | $23.94 | $23.55 | $23.66 | $23.66 | 2,784 |
| 2022-02-10 | $24.16 | $24.20 | $23.89 | $23.92 | $23.92 | 18,997 |
| 2022-02-09 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 21,165 |
| 2022-02-08 | $23.96 | $23.98 | $23.96 | $23.98 | $23.98 | 403 |
| 2022-02-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2022-02-04 | $23.65 | $24.01 | $23.65 | $23.89 | $23.89 | 17,721 |
| 2022-02-03 | $24.02 | $24.04 | $23.80 | $23.80 | $23.80 | 13,907 |
| 2022-02-02 | $24.20 | $24.24 | $24.04 | $24.21 | $24.21 | 10,510 |
| 2022-02-01 | $23.84 | $24.08 | $23.84 | $24.08 | $24.08 | 7,423 |
| 2022-01-31 | $23.77 | $23.93 | $23.71 | $23.93 | $23.93 | 13,547 |
| 2022-01-28 | $23.24 | $23.62 | $23.24 | $23.62 | $23.62 | 5,418 |
| 2022-01-27 | $23.45 | $23.57 | $23.19 | $23.25 | $23.25 | 11,943 |
| 2022-01-26 | $23.61 | $23.70 | $23.29 | $23.32 | $23.32 | 3,622 |
| 2022-01-25 | $23.24 | $23.55 | $23.24 | $23.37 | $23.37 | 16,210 |
| 2022-01-24 | $23.09 | $23.55 | $22.98 | $23.55 | $23.55 | 38,117 |
| 2022-01-21 | $23.78 | $23.91 | $23.53 | $23.53 | $23.53 | 15,157 |
| 2022-01-20 | $24.24 | $24.28 | $23.85 | $23.85 | $23.85 | 9,127 |
| 2022-01-19 | $24.29 | $24.29 | $24.04 | $24.04 | $24.04 | 12,808 |
| 2022-01-18 | $24.35 | $24.35 | $24.08 | $24.14 | $24.14 | 20,633 |
| 2022-01-14 | $24.37 | $24.50 | $24.25 | $24.50 | $24.50 | 19,610 |
| 2022-01-13 | $24.65 | $24.68 | $24.42 | $24.42 | $24.42 | 13,775 |
| 2022-01-12 | $24.69 | $24.69 | $24.61 | $24.63 | $24.63 | 5,872 |
| 2022-01-11 | $24.45 | $24.63 | $24.41 | $24.63 | $24.63 | 4,700 |
| 2022-01-10 | $24.40 | $24.45 | $24.21 | $24.45 | $24.45 | 15,040 |
| 2022-01-07 | $24.53 | $24.53 | $24.43 | $24.49 | $24.49 | 38,536 |
| 2022-01-06 | $24.56 | $24.58 | $24.46 | $24.50 | $24.50 | 25,414 |
| 2022-01-05 | $24.79 | $24.80 | $24.53 | $24.53 | $24.53 | 30,801 |
| 2022-01-04 | $24.79 | $24.87 | $24.79 | $24.79 | $24.79 | 23,193 |
| 2022-01-03 | $24.77 | $24.82 | $24.72 | $24.80 | $24.80 | 346,616 |
Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA) News Headlines
Recent Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA) News
Similar Companies to Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA) 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 | -- | -- | -- |