Innovator U.S. Equity Accelerated ETF - January (XDJA) Exchange: BATS
Data as of May 9, 2025
$28.47 ($-0.04) -0.12%
Innovator U.S. Equity Accelerated ETF - January - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated ETF - January.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.53 |
| Previous Close | $28.47 |
| High | $28.53 |
| Low | $28.47 |
| Adjusted Open | $28.53 |
| Previous Adjusted Close | $28.47 |
| Adjusted High | $28.53 |
| Adjusted Low | $28.47 |
About Innovator U.S. Equity Accelerated ETF - January (XDJA)
Innovator U.S. Equity Accelerated ETF - January
Invest in Innovator U.S. Equity Accelerated ETF - January (XDJA)
Historical Stock Data for Innovator U.S. Equity Accelerated ETF - January (XDJA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | $28.53 | $28.53 | $28.47 | $28.47 | $28.47 | 710 |
| 2024-12-31 | $28.48 | $28.51 | $28.48 | $28.51 | $28.51 | 2,190 |
| 2024-12-30 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 77 |
| 2024-12-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,491 |
| 2024-12-26 | $28.52 | $28.52 | $28.49 | $28.49 | $28.49 | 264 |
| 2024-12-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3 |
| 2024-12-23 | $28.51 | $28.51 | $28.48 | $28.48 | $28.48 | 476 |
| 2024-12-20 | $28.40 | $28.51 | $28.40 | $28.47 | $28.47 | 3,085 |
| 2024-12-19 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2024-12-18 | $28.41 | $28.51 | $28.39 | $28.39 | $28.39 | 14,622 |
| 2024-12-17 | $28.45 | $28.47 | $28.42 | $28.47 | $28.47 | 2,554 |
| 2024-12-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 64 |
| 2024-12-13 | $28.41 | $28.46 | $28.41 | $28.46 | $28.46 | 861 |
| 2024-12-12 | $28.49 | $28.49 | $28.45 | $28.45 | $28.45 | 1,101 |
| 2024-12-11 | $28.38 | $28.49 | $28.38 | $28.45 | $28.45 | 7,216 |
| 2024-12-10 | $28.48 | $28.48 | $28.43 | $28.43 | $28.43 | 3,009 |
| 2024-12-09 | $28.42 | $28.43 | $28.40 | $28.43 | $28.43 | 2,453 |
| 2024-12-06 | $28.40 | $28.43 | $28.40 | $28.43 | $28.43 | 987 |
| 2024-12-05 | $28.41 | $28.45 | $28.38 | $28.39 | $28.39 | 1,009 |
| 2024-12-04 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 600 |
| 2024-12-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 316 |
| 2024-12-02 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 1,193 |
| 2024-11-29 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 6 |
| 2024-11-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2024-11-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 359 |
| 2024-11-25 | $28.33 | $28.36 | $28.33 | $28.34 | $28.34 | 899 |
| 2024-11-22 | $28.29 | $28.32 | $28.29 | $28.32 | $28.32 | 326 |
| 2024-11-21 | $28.28 | $28.31 | $28.28 | $28.31 | $28.31 | 1,061 |
| 2024-11-20 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2024-11-19 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 141 |
| 2024-11-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 91 |
| 2024-11-15 | $28.24 | $28.28 | $28.23 | $28.28 | $28.28 | 247 |
| 2024-11-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-11-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-11-12 | $28.26 | $28.31 | $28.26 | $28.29 | $28.29 | 1,629 |
| 2024-11-11 | $28.28 | $28.30 | $28.27 | $28.30 | $28.30 | 998 |
| 2024-11-08 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2024-11-07 | $28.27 | $28.27 | $28.22 | $28.26 | $28.26 | 15,070 |
| 2024-11-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 101 |
| 2024-11-05 | $28.12 | $28.13 | $28.10 | $28.13 | $28.13 | 2,751 |
| 2024-11-04 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2024-11-01 | $28.03 | $28.04 | $28.03 | $28.04 | $28.04 | 515 |
| 2024-10-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-30 | $28.08 | $28.09 | $28.07 | $28.09 | $28.09 | 1,231 |
| 2024-10-29 | $28.11 | $28.11 | $28.06 | $28.10 | $28.10 | 1,201 |
| 2024-10-28 | $28.07 | $28.09 | $28.07 | $28.09 | $28.09 | 826 |
| 2024-10-25 | $28.02 | $28.05 | $28.02 | $28.05 | $28.05 | 107 |
| 2024-10-24 | $28.04 | $28.06 | $28.02 | $28.06 | $28.06 | 221 |
| 2024-10-23 | $28.02 | $28.05 | $27.99 | $28.05 | $28.05 | 3,724 |
| 2024-10-22 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2024-10-21 | $28.03 | $28.08 | $28.03 | $28.08 | $28.08 | 280 |
| 2024-10-18 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 300 |
| 2024-10-17 | $27.99 | $28.05 | $27.99 | $28.05 | $28.05 | 6,296 |
| 2024-10-16 | $27.97 | $28.05 | $27.97 | $28.03 | $28.03 | 2,812 |
| 2024-10-15 | $27.98 | $27.99 | $27.97 | $27.99 | $27.99 | 786 |
| 2024-10-14 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2024-10-11 | $27.94 | $27.98 | $27.93 | $27.98 | $27.98 | 990 |
| 2024-10-10 | $27.89 | $27.94 | $27.89 | $27.94 | $27.94 | 1,033 |
| 2024-10-09 | $27.90 | $27.94 | $27.90 | $27.94 | $27.94 | 118 |
| 2024-10-08 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2024-10-07 | $27.75 | $27.81 | $27.75 | $27.81 | $27.81 | 200 |
| 2024-10-04 | $27.89 | $27.89 | $27.84 | $27.89 | $27.89 | 1,191 |
| 2024-10-03 | $27.76 | $27.80 | $27.74 | $27.80 | $27.80 | 2,188 |
| 2024-10-02 | $27.79 | $27.83 | $27.77 | $27.83 | $27.83 | 1,670 |
| 2024-10-01 | $27.78 | $27.81 | $27.78 | $27.78 | $27.78 | 8,830 |
| 2024-09-30 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 701 |
| 2024-09-27 | $27.85 | $27.86 | $27.84 | $27.86 | $27.86 | 9,236 |
| 2024-09-26 | $27.91 | $27.91 | $27.84 | $27.88 | $27.88 | 11,026 |
| 2024-09-25 | $27.84 | $27.86 | $27.83 | $27.86 | $27.86 | 5,492 |
| 2024-09-24 | $27.86 | $27.88 | $27.84 | $27.88 | $27.88 | 2,152 |
| 2024-09-23 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2024-09-20 | $27.78 | $27.83 | $27.78 | $27.83 | $27.83 | 2,327 |
| 2024-09-19 | $27.82 | $27.83 | $27.82 | $27.83 | $27.83 | 698 |
| 2024-09-18 | $27.72 | $27.72 | $27.69 | $27.70 | $27.70 | 347 |
| 2024-09-17 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 16 |
| 2024-09-16 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 1,427 |
| 2024-09-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-09-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 61 |
| 2024-09-11 | $27.47 | $27.56 | $27.47 | $27.56 | $27.56 | 1,450 |
| 2024-09-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1,000 |
| 2024-09-09 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2024-09-06 | $27.33 | $27.33 | $27.22 | $27.22 | $27.22 | 335 |
| 2024-09-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 21 |
| 2024-09-04 | $27.51 | $27.54 | $27.42 | $27.42 | $27.42 | 8,161 |
| 2024-09-03 | $27.53 | $27.53 | $27.41 | $27.41 | $27.41 | 766 |
| 2024-08-30 | $27.63 | $27.68 | $27.63 | $27.68 | $27.68 | 5,680 |
| 2024-08-29 | $27.61 | $27.61 | $27.59 | $27.59 | $27.59 | 310 |
| 2024-08-28 | $27.63 | $27.65 | $27.53 | $27.57 | $27.57 | 7,490 |
| 2024-08-27 | $27.62 | $27.65 | $27.59 | $27.62 | $27.62 | 9,290 |
| 2024-08-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-08-23 | $27.54 | $27.59 | $27.54 | $27.59 | $27.59 | 810 |
| 2024-08-22 | $27.50 | $27.52 | $27.47 | $27.47 | $27.47 | 8,535 |
| 2024-08-21 | $27.50 | $27.54 | $27.50 | $27.54 | $27.54 | 390 |
| 2024-08-20 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1 |
| 2024-08-19 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2024-08-16 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 187 |
| 2024-08-15 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 175 |
| 2024-08-14 | $27.29 | $27.31 | $27.28 | $27.31 | $27.31 | 475 |
| 2024-08-13 | $27.10 | $27.21 | $27.10 | $27.21 | $27.21 | 1,006 |
| 2024-08-12 | $26.97 | $27.01 | $26.95 | $26.95 | $26.95 | 6,234 |
| 2024-08-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-08-08 | $26.66 | $26.80 | $26.66 | $26.76 | $26.76 | 1,352 |
| 2024-08-07 | $26.78 | $26.81 | $26.42 | $26.42 | $26.42 | 900 |
| 2024-08-06 | $26.23 | $26.68 | $26.23 | $26.56 | $26.56 | 2,256 |
| 2024-08-05 | $25.75 | $26.16 | $25.72 | $26.16 | $26.16 | 9,703 |
| 2024-08-02 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 9 |
| 2024-08-01 | $27.18 | $27.22 | $27.15 | $27.15 | $27.15 | 1,915 |
| 2024-07-31 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2024-07-30 | $27.14 | $27.18 | $27.14 | $27.18 | $27.18 | 3,341 |
| 2024-07-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2024-07-26 | $27.15 | $27.19 | $27.15 | $27.19 | $27.19 | 712 |
| 2024-07-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2024-07-24 | $27.22 | $27.22 | $27.09 | $27.09 | $27.09 | 1,439 |
| 2024-07-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 14 |
| 2024-07-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-07-19 | $27.21 | $27.25 | $27.21 | $27.23 | $27.23 | 2,077 |
| 2024-07-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 678 |
| 2024-07-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 8 |
| 2024-07-16 | $27.43 | $27.46 | $27.43 | $27.46 | $27.46 | 397 |
| 2024-07-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 84 |
| 2024-07-12 | $27.39 | $27.41 | $27.39 | $27.41 | $27.41 | 100 |
| 2024-07-11 | $27.35 | $27.36 | $27.33 | $27.36 | $27.36 | 1,256 |
| 2024-07-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
| 2024-07-09 | $27.37 | $27.37 | $27.34 | $27.34 | $27.34 | 728 |
| 2024-07-08 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2024-07-05 | $27.32 | $27.33 | $27.28 | $27.32 | $27.32 | 14,691 |
| 2024-07-03 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 3 |
| 2024-07-02 | $27.21 | $27.24 | $27.19 | $27.24 | $27.24 | 301 |
| 2024-07-01 | $27.13 | $27.19 | $27.13 | $27.19 | $27.19 | 472 |
| 2024-06-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-06-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 21 |
| 2024-06-26 | $27.12 | $27.17 | $27.12 | $27.15 | $27.15 | 2,166 |
| 2024-06-25 | $27.07 | $27.12 | $27.07 | $27.12 | $27.12 | 10,102 |
| 2024-06-24 | $27.15 | $27.16 | $27.06 | $27.07 | $27.07 | 3,519 |
| 2024-06-21 | $27.05 | $27.09 | $27.05 | $27.09 | $27.09 | 855 |
| 2024-06-20 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 41 |
| 2024-06-18 | $27.17 | $27.17 | $27.15 | $27.17 | $27.17 | 3,241 |
| 2024-06-17 | $27.08 | $27.13 | $27.08 | $27.11 | $27.11 | 263 |
| 2024-06-14 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 85 |
| 2024-06-13 | $27.08 | $27.08 | $27.06 | $27.07 | $27.07 | 530 |
| 2024-06-12 | $27.10 | $27.10 | $27.06 | $27.06 | $27.06 | 164 |
| 2024-06-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-06-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 27 |
| 2024-06-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1 |
| 2024-06-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 42 |
| 2024-06-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 150 |
| 2024-06-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 98 |
| 2024-06-03 | $26.72 | $26.75 | $26.72 | $26.72 | $26.72 | 2,092 |
| 2024-05-31 | $26.55 | $26.71 | $26.55 | $26.71 | $26.71 | 1,493 |
| 2024-05-30 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-05-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-28 | $26.75 | $26.75 | $26.74 | $26.74 | $26.74 | 141 |
| 2024-05-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 85 |
| 2024-05-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-05-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2024-05-21 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 281 |
| 2024-05-20 | $26.70 | $26.71 | $26.70 | $26.71 | $26.71 | 598 |
| 2024-05-17 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 151 |
| 2024-05-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 261 |
| 2024-05-15 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 26 |
| 2024-05-14 | $26.41 | $26.52 | $26.41 | $26.52 | $26.52 | 336 |
| 2024-05-13 | $26.44 | $26.44 | $26.43 | $26.43 | $26.43 | 171 |
| 2024-05-10 | $26.40 | $26.44 | $26.40 | $26.44 | $26.44 | 196 |
| 2024-05-09 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-05-08 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-05-07 | $26.28 | $26.28 | $26.27 | $26.27 | $26.27 | 1,266 |
| 2024-05-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2024-05-03 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 3 |
| 2024-05-02 | $25.73 | $25.84 | $25.73 | $25.84 | $25.84 | 1,198 |
| 2024-05-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 4 |
| 2024-04-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 142 |
| 2024-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 67 |
| 2024-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 80 |
| 2024-04-25 | $25.56 | $25.79 | $25.56 | $25.77 | $25.77 | 4,262 |
| 2024-04-24 | $25.77 | $25.86 | $25.77 | $25.86 | $25.86 | 241 |
| 2024-04-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-04-19 | $25.44 | $25.44 | $25.39 | $25.39 | $25.39 | 400 |
| 2024-04-18 | $25.68 | $25.68 | $25.54 | $25.54 | $25.54 | 7,309 |
| 2024-04-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 632 |
| 2024-04-16 | $25.66 | $25.70 | $25.66 | $25.67 | $25.67 | 1,225 |
| 2024-04-15 | $25.68 | $25.68 | $25.67 | $25.67 | $25.67 | 2,100 |
| 2024-04-12 | $25.93 | $25.93 | $25.86 | $25.86 | $25.86 | 1,573 |
| 2024-04-11 | $25.94 | $26.10 | $25.94 | $26.10 | $26.10 | 186 |
| 2024-04-10 | $26.03 | $26.04 | $25.91 | $26.00 | $26.00 | 80,085 |
| 2024-04-09 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 178 |
| 2024-04-08 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 25 |
| 2024-04-05 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 936 |
| 2024-04-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 4 |
| 2024-04-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
| 2024-04-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 90 |
| 2024-04-01 | $26.16 | $26.20 | $26.16 | $26.20 | $26.20 | 2,075 |
| 2024-03-28 | $26.19 | $26.28 | $26.19 | $26.24 | $26.24 | 1,553 |
| 2024-03-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 90 |
| 2024-03-26 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 5 |
| 2024-03-25 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 840 |
| 2024-03-22 | $26.14 | $26.20 | $26.14 | $26.17 | $26.17 | 9,390 |
| 2024-03-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 178 |
| 2024-03-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 28 |
| 2024-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-03-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 245 |
| 2024-03-15 | $25.84 | $25.84 | $25.78 | $25.78 | $25.78 | 1,625 |
| 2024-03-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 399 |
| 2024-03-13 | $26.05 | $26.05 | $25.94 | $25.94 | $25.94 | 1,717 |
| 2024-03-12 | $25.97 | $25.99 | $25.93 | $25.97 | $25.97 | 2,187 |
| 2024-03-11 | $25.80 | $25.81 | $25.79 | $25.79 | $25.79 | 856 |
| 2024-03-08 | $25.99 | $25.99 | $25.82 | $25.82 | $25.82 | 13,863 |
| 2024-03-07 | $25.87 | $25.91 | $25.87 | $25.91 | $25.91 | 229 |
| 2024-03-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 81 |
| 2024-03-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2024-03-04 | $25.90 | $25.91 | $25.86 | $25.86 | $25.86 | 6,999 |
| 2024-03-01 | $25.73 | $25.92 | $25.73 | $25.89 | $25.89 | 2,131 |
| 2024-02-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 6,602 |
| 2024-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2024-02-27 | $25.73 | $25.74 | $25.73 | $25.74 | $25.74 | 250 |
| 2024-02-26 | $25.78 | $25.78 | $25.71 | $25.71 | $25.71 | 6,393 |
| 2024-02-23 | $25.79 | $25.79 | $25.76 | $25.76 | $25.76 | 270 |
| 2024-02-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 20 |
| 2024-02-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 42 |
| 2024-02-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 95 |
| 2024-02-16 | $25.44 | $25.47 | $25.44 | $25.47 | $25.47 | 192 |
| 2024-02-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 111 |
| 2024-02-14 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 364 |
| 2024-02-13 | $25.27 | $25.28 | $25.17 | $25.28 | $25.28 | 1,809 |
| 2024-02-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 43 |
| 2024-02-09 | $25.49 | $25.55 | $25.49 | $25.55 | $25.55 | 500 |
| 2024-02-08 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 656 |
| 2024-02-07 | $25.36 | $25.46 | $25.36 | $25.46 | $25.46 | 253 |
| 2024-02-06 | $25.29 | $25.33 | $25.29 | $25.33 | $25.33 | 714 |
| 2024-02-05 | $25.31 | $25.31 | $25.26 | $25.29 | $25.29 | 1,020 |
| 2024-02-02 | $25.28 | $25.37 | $25.25 | $25.33 | $25.33 | 13,998 |
| 2024-02-01 | $25.13 | $25.15 | $25.13 | $25.14 | $25.14 | 510 |
| 2024-01-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 34 |
| 2024-01-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 39 |
| 2024-01-29 | $25.18 | $25.23 | $25.18 | $25.23 | $25.23 | 557 |
| 2024-01-26 | $25.17 | $25.21 | $25.12 | $25.12 | $25.12 | 817 |
| 2024-01-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2024-01-24 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 385 |
| 2024-01-23 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 1,914 |
| 2024-01-22 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 402 |
| 2024-01-19 | $24.85 | $24.96 | $24.85 | $24.88 | $24.88 | 5,270 |
| 2024-01-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 393 |
| 2024-01-17 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 604 |
| 2024-01-16 | $24.66 | $24.66 | $24.54 | $24.54 | $24.54 | 1,233 |
| 2024-01-12 | $24.66 | $24.70 | $24.61 | $24.66 | $24.66 | 4,603 |
| 2024-01-11 | $24.63 | $24.63 | $24.52 | $24.63 | $24.63 | 3,017 |
| 2024-01-10 | $24.48 | $24.64 | $24.48 | $24.64 | $24.64 | 680 |
| 2024-01-09 | $24.34 | $24.51 | $24.34 | $24.51 | $24.51 | 1,875 |
| 2024-01-08 | $24.25 | $24.53 | $24.25 | $24.53 | $24.53 | 924 |
| 2024-01-05 | $24.19 | $24.29 | $24.12 | $24.23 | $24.23 | 21,075 |
| 2024-01-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 166 |
| 2024-01-03 | $24.27 | $24.34 | $24.25 | $24.27 | $24.27 | 17,867 |
| 2024-01-02 | $24.37 | $24.42 | $24.37 | $24.40 | $24.40 | 2,956 |
| 2023-12-29 | $24.53 | $24.53 | $24.49 | $24.49 | $24.49 | 1,793 |
| 2023-12-28 | $24.52 | $24.52 | $24.48 | $24.48 | $24.48 | 2,250 |
| 2023-12-27 | $24.42 | $24.47 | $24.42 | $24.47 | $24.47 | 194 |
| 2023-12-26 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 193 |
| 2023-12-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-12-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-12-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 36 |
| 2023-12-19 | $24.51 | $24.51 | $24.44 | $24.44 | $24.44 | 110 |
| 2023-12-18 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 343 |
| 2023-12-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-12-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 9 |
| 2023-12-13 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 349 |
| 2023-12-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 243 |
| 2023-12-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 78 |
| 2023-12-08 | $24.38 | $24.44 | $24.36 | $24.39 | $24.39 | 2,590 |
| 2023-12-07 | $24.42 | $24.42 | $24.37 | $24.40 | $24.40 | 2,714 |
| 2023-12-06 | $24.31 | $24.38 | $24.31 | $24.38 | $24.38 | 346 |
| 2023-12-05 | $24.40 | $24.40 | $24.35 | $24.35 | $24.35 | 286 |
| 2023-12-04 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 18 |
| 2023-12-01 | $24.32 | $24.34 | $24.31 | $24.34 | $24.34 | 2,317 |
| 2023-11-30 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 17 |
| 2023-11-29 | $24.30 | $24.31 | $24.28 | $24.31 | $24.31 | 6,223 |
| 2023-11-28 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 700 |
| 2023-11-27 | $24.34 | $24.34 | $24.28 | $24.28 | $24.28 | 1,371 |
| 2023-11-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-11-22 | $24.31 | $24.31 | $24.26 | $24.26 | $24.26 | 845 |
| 2023-11-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 38 |
| 2023-11-20 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 1,194 |
| 2023-11-17 | $24.22 | $24.23 | $24.15 | $24.22 | $24.22 | 3,361 |
| 2023-11-16 | $24.19 | $24.19 | $24.18 | $24.19 | $24.19 | 774 |
| 2023-11-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 181 |
| 2023-11-14 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 314 |
| 2023-11-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 64 |
| 2023-11-10 | $23.77 | $23.96 | $23.77 | $23.96 | $23.96 | 322 |
| 2023-11-09 | $23.75 | $23.75 | $23.71 | $23.71 | $23.71 | 1,700 |
| 2023-11-08 | $23.88 | $23.88 | $23.81 | $23.81 | $23.81 | 805 |
| 2023-11-07 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 451 |
| 2023-11-06 | $23.75 | $23.75 | $23.74 | $23.75 | $23.75 | 605 |
| 2023-11-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 21 |
| 2023-11-02 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 215 |
| 2023-11-01 | $22.91 | $23.11 | $22.91 | $23.11 | $23.11 | 539 |
| 2023-10-31 | $22.64 | $22.83 | $22.64 | $22.83 | $22.83 | 1,012 |
| 2023-10-30 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 72 |
| 2023-10-27 | $22.52 | $22.52 | $22.24 | $22.24 | $22.24 | 545 |
| 2023-10-26 | $22.55 | $22.61 | $22.43 | $22.43 | $22.43 | 1,533 |
| 2023-10-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-10-24 | $22.99 | $23.04 | $22.90 | $23.02 | $23.02 | 750 |
| 2023-10-23 | $23.01 | $23.01 | $22.86 | $22.86 | $22.86 | 2,510 |
| 2023-10-20 | $22.97 | $23.04 | $22.84 | $22.84 | $22.84 | 1,706 |
| 2023-10-19 | $23.11 | $23.11 | $23.08 | $23.08 | $23.08 | 563 |
| 2023-10-18 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2023-10-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-10-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 31 |
| 2023-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 23 |
| 2023-10-12 | $23.44 | $23.44 | $23.39 | $23.39 | $23.39 | 5,004 |
| 2023-10-11 | $23.34 | $23.46 | $23.34 | $23.46 | $23.46 | 328 |
| 2023-10-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 25 |
| 2023-10-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 6 |
| 2023-10-06 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 19 |
| 2023-10-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2023-10-04 | $22.82 | $22.96 | $22.82 | $22.96 | $22.96 | 893 |
| 2023-10-03 | $22.87 | $22.98 | $22.76 | $22.76 | $22.76 | 5,039 |
| 2023-10-02 | $22.96 | $23.06 | $22.96 | $23.06 | $23.06 | 987 |
| 2023-09-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 32 |
| 2023-09-28 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 1,186 |
| 2023-09-27 | $22.95 | $22.96 | $22.95 | $22.96 | $22.96 | 179,845 |
| 2023-09-26 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2023-09-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-09-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 30 |
| 2023-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-09-20 | $23.57 | $23.57 | $23.44 | $23.44 | $23.44 | 302 |
| 2023-09-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2 |
| 2023-09-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-09-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 76 |
| 2023-09-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 558 |
| 2023-09-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-09-12 | $23.56 | $23.56 | $23.52 | $23.52 | $23.52 | 635 |
| 2023-09-11 | $23.49 | $23.58 | $23.48 | $23.56 | $23.56 | 6,163 |
| 2023-09-08 | $23.44 | $23.53 | $23.44 | $23.48 | $23.48 | 6,228 |
| 2023-09-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-09-06 | $23.50 | $23.50 | $23.46 | $23.46 | $23.46 | 426 |
| 2023-09-05 | $23.48 | $23.58 | $23.48 | $23.54 | $23.54 | 2,017 |
| 2023-09-01 | $23.55 | $23.59 | $23.52 | $23.56 | $23.56 | 5,580 |
| 2023-08-31 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 88 |
| 2023-08-30 | $23.49 | $23.51 | $23.46 | $23.51 | $23.51 | 870 |
| 2023-08-29 | $23.29 | $23.49 | $23.29 | $23.45 | $23.45 | 342 |
| 2023-08-28 | $23.26 | $23.30 | $23.26 | $23.30 | $23.30 | 200 |
| 2023-08-25 | $23.19 | $23.21 | $23.19 | $23.21 | $23.21 | 223 |
| 2023-08-24 | $23.15 | $23.16 | $23.06 | $23.06 | $23.06 | 607 |
| 2023-08-23 | $23.23 | $23.24 | $23.23 | $23.23 | $23.23 | 1,276 |
| 2023-08-22 | $23.13 | $23.15 | $23.08 | $23.08 | $23.08 | 7,153 |
| 2023-08-21 | $22.98 | $23.09 | $22.98 | $23.09 | $23.09 | 336 |
| 2023-08-18 | $22.94 | $22.98 | $22.94 | $22.98 | $22.98 | 912 |
| 2023-08-17 | $23.11 | $23.12 | $22.98 | $22.98 | $22.98 | 1,353 |
| 2023-08-16 | $23.21 | $23.21 | $23.10 | $23.10 | $23.10 | 839 |
| 2023-08-15 | $23.24 | $23.25 | $23.18 | $23.18 | $23.18 | 8,785 |
| 2023-08-14 | $23.30 | $23.33 | $23.30 | $23.33 | $23.33 | 448 |
| 2023-08-11 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 350 |
| 2023-08-10 | $23.31 | $23.33 | $23.23 | $23.23 | $23.23 | 15,300 |
| 2023-08-09 | $23.26 | $23.26 | $23.24 | $23.24 | $23.24 | 240,648 |
| 2023-08-08 | $23.20 | $23.28 | $23.20 | $23.27 | $23.27 | 608 |
| 2023-08-07 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 229 |
| 2023-08-04 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 613 |
| 2023-08-03 | $23.26 | $23.27 | $23.26 | $23.27 | $23.27 | 1,268 |
| 2023-08-02 | $23.23 | $23.27 | $23.23 | $23.25 | $23.25 | 1,781 |
| 2023-08-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 164 |
| 2023-07-31 | $23.47 | $23.47 | $23.40 | $23.45 | $23.45 | 1,679 |
| 2023-07-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 769 |
| 2023-07-27 | $23.36 | $23.36 | $23.35 | $23.35 | $23.35 | 232 |
| 2023-07-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 35 |
| 2023-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 311 |
| 2023-07-24 | $23.37 | $23.38 | $23.37 | $23.38 | $23.38 | 1,109 |
| 2023-07-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,801 |
| 2023-07-20 | $23.31 | $23.36 | $23.31 | $23.32 | $23.32 | 3,576 |
| 2023-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 22 |
| 2023-07-18 | $23.38 | $23.38 | $23.32 | $23.36 | $23.36 | 820 |
| 2023-07-17 | $23.32 | $23.32 | $23.31 | $23.31 | $23.31 | 124 |
| 2023-07-14 | $23.28 | $23.28 | $23.27 | $23.27 | $23.27 | 562 |
| 2023-07-13 | $23.30 | $23.32 | $23.28 | $23.28 | $23.28 | 847 |
| 2023-07-12 | $23.22 | $23.22 | $23.17 | $23.20 | $23.20 | 625 |
| 2023-07-11 | $23.13 | $23.13 | $23.09 | $23.10 | $23.10 | 3,563 |
| 2023-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 71 |
| 2023-07-07 | $23.08 | $23.08 | $22.97 | $22.97 | $22.97 | 181 |
| 2023-07-06 | $22.92 | $23.02 | $22.92 | $22.98 | $22.98 | 5,234 |
| 2023-07-05 | $23.10 | $23.12 | $23.07 | $23.08 | $23.08 | 1,927 |
| 2023-07-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-06-30 | $23.12 | $23.12 | $23.11 | $23.11 | $23.11 | 298 |
| 2023-06-29 | $23.00 | $23.01 | $22.96 | $22.97 | $22.97 | 1,456 |
| 2023-06-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 160 |
| 2023-06-27 | $22.90 | $22.94 | $22.90 | $22.90 | $22.90 | 3,732 |
| 2023-06-26 | $22.80 | $22.84 | $22.76 | $22.76 | $22.76 | 1,598 |
| 2023-06-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 169 |
| 2023-06-22 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 2,039 |
| 2023-06-21 | $22.80 | $22.87 | $22.80 | $22.80 | $22.80 | 5,833 |
| 2023-06-20 | $22.80 | $22.84 | $22.79 | $22.82 | $22.82 | 4,748 |
| 2023-06-16 | $22.94 | $22.94 | $22.88 | $22.88 | $22.88 | 358 |
| 2023-06-15 | $22.83 | $22.90 | $22.83 | $22.90 | $22.90 | 354 |
| 2023-06-14 | $22.76 | $22.80 | $22.74 | $22.78 | $22.78 | 42,270 |
| 2023-06-13 | $22.76 | $22.82 | $22.71 | $22.78 | $22.78 | 26,235 |
| 2023-06-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 757 |
| 2023-06-09 | $22.61 | $22.61 | $22.60 | $22.60 | $22.60 | 104 |
| 2023-06-08 | $22.56 | $22.57 | $22.54 | $22.57 | $22.57 | 1,272 |
| 2023-06-07 | $22.45 | $22.48 | $22.45 | $22.48 | $22.48 | 100 |
| 2023-06-06 | $22.47 | $22.52 | $22.42 | $22.52 | $22.52 | 4,383 |
| 2023-06-05 | $22.45 | $22.51 | $22.44 | $22.44 | $22.44 | 3,071 |
| 2023-06-02 | $22.41 | $22.47 | $22.39 | $22.47 | $22.47 | 24,404 |
| 2023-06-01 | $22.16 | $22.24 | $22.16 | $22.23 | $22.23 | 9,427 |
| 2023-05-31 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 732 |
| 2023-05-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,341 |
| 2023-05-26 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 87 |
| 2023-05-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-05-24 | $21.80 | $21.80 | $21.77 | $21.77 | $21.77 | 959 |
| 2023-05-23 | $22.03 | $22.03 | $21.86 | $21.90 | $21.90 | 4,688 |
| 2023-05-22 | $22.08 | $22.08 | $22.06 | $22.06 | $22.06 | 342 |
| 2023-05-19 | $22.04 | $22.09 | $22.04 | $22.05 | $22.05 | 368 |
| 2023-05-18 | $22.03 | $22.07 | $21.98 | $22.07 | $22.07 | 874 |
| 2023-05-17 | $21.83 | $21.98 | $21.82 | $21.98 | $21.98 | 2,669 |
| 2023-05-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 116 |
| 2023-05-15 | $21.79 | $21.80 | $21.75 | $21.79 | $21.79 | 14,123 |
| 2023-05-12 | $21.65 | $21.73 | $21.65 | $21.73 | $21.73 | 175,509 |
| 2023-05-11 | $21.68 | $21.74 | $21.68 | $21.74 | $21.74 | 1,772 |
| 2023-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 77 |
| 2023-05-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-05-08 | $21.69 | $21.74 | $21.69 | $21.72 | $21.72 | 1,733 |
| 2023-05-05 | $21.64 | $21.79 | $21.64 | $21.69 | $21.69 | 3,019 |
| 2023-05-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 120 |
| 2023-05-03 | $21.57 | $21.57 | $21.51 | $21.51 | $21.51 | 300 |
| 2023-05-02 | $21.74 | $21.74 | $21.61 | $21.63 | $21.63 | 2,326 |
| 2023-05-01 | $21.84 | $21.90 | $21.82 | $21.82 | $21.82 | 59,094 |
| 2023-04-28 | $21.75 | $21.82 | $21.73 | $21.79 | $21.79 | 51,354 |
| 2023-04-27 | $21.40 | $21.65 | $21.40 | $21.65 | $21.65 | 13,154 |
| 2023-04-26 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 99 |
| 2023-04-25 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 213 |
| 2023-04-24 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 53 |
| 2023-04-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 70 |
| 2023-04-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 134 |
| 2023-04-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 169 |
| 2023-04-18 | $21.67 | $21.71 | $21.67 | $21.71 | $21.71 | 291 |
| 2023-04-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 158 |
| 2023-04-14 | $21.54 | $21.59 | $21.54 | $21.59 | $21.59 | 324 |
| 2023-04-13 | $21.56 | $21.60 | $21.56 | $21.60 | $21.60 | 139 |
| 2023-04-12 | $21.48 | $21.48 | $21.38 | $21.38 | $21.38 | 803 |
| 2023-04-11 | $21.53 | $21.53 | $21.44 | $21.44 | $21.44 | 214 |
| 2023-04-10 | $21.46 | $21.46 | $21.42 | $21.42 | $21.42 | 1,371 |
| 2023-04-06 | $21.38 | $21.41 | $21.38 | $21.41 | $21.41 | 282 |
| 2023-04-05 | $21.37 | $21.37 | $21.31 | $21.34 | $21.34 | 1,722 |
| 2023-04-04 | $21.33 | $21.37 | $21.33 | $21.37 | $21.37 | 191 |
| 2023-04-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-03-31 | $21.25 | $21.38 | $21.25 | $21.38 | $21.38 | 227 |
| 2023-03-30 | $21.08 | $21.13 | $21.08 | $21.13 | $21.13 | 678 |
| 2023-03-29 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 13 |
| 2023-03-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 27 |
| 2023-03-27 | $20.91 | $20.91 | $20.85 | $20.85 | $20.85 | 259 |
| 2023-03-24 | $20.68 | $20.81 | $20.68 | $20.76 | $20.76 | 1,062 |
| 2023-03-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 16 |
| 2023-03-22 | $21.00 | $21.00 | $20.69 | $20.69 | $20.69 | 1,913 |
| 2023-03-21 | $20.81 | $20.92 | $20.77 | $20.92 | $20.92 | 831 |
| 2023-03-20 | $20.63 | $20.68 | $20.63 | $20.68 | $20.68 | 344 |
| 2023-03-17 | $20.58 | $20.58 | $20.48 | $20.48 | $20.48 | 1,420 |
| 2023-03-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 42 |
| 2023-03-15 | $20.42 | $20.42 | $20.35 | $20.35 | $20.35 | 586 |
| 2023-03-14 | $20.65 | $20.65 | $20.52 | $20.52 | $20.52 | 273 |
| 2023-03-13 | $20.02 | $20.44 | $20.02 | $20.23 | $20.23 | 2,372 |
| 2023-03-10 | $20.29 | $20.30 | $20.23 | $20.23 | $20.23 | 3,294 |
| 2023-03-09 | $20.89 | $20.89 | $20.50 | $20.50 | $20.50 | 1,831 |
| 2023-03-08 | $20.81 | $20.83 | $20.81 | $20.82 | $20.82 | 10,771 |
| 2023-03-07 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 185 |
| 2023-03-06 | $21.10 | $21.10 | $21.07 | $21.07 | $21.07 | 218 |
| 2023-03-03 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 30 |
| 2023-03-02 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 30 |
| 2023-03-01 | $20.67 | $20.67 | $20.65 | $20.65 | $20.65 | 1,883 |
| 2023-02-28 | $20.78 | $20.83 | $20.77 | $20.77 | $20.77 | 411 |
| 2023-02-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 72 |
| 2023-02-24 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 219 |
| 2023-02-23 | $20.85 | $20.88 | $20.85 | $20.88 | $20.88 | 375 |
| 2023-02-22 | $20.79 | $20.80 | $20.74 | $20.74 | $20.74 | 1,274 |
| 2023-02-21 | $20.83 | $20.83 | $20.77 | $20.77 | $20.77 | 2,038 |
| 2023-02-17 | $21.02 | $21.09 | $20.98 | $21.09 | $21.09 | 4,526 |
| 2023-02-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 535 |
| 2023-02-15 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 535 |
| 2023-02-14 | $21.22 | $21.31 | $21.19 | $21.31 | $21.31 | 1,219 |
| 2023-02-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 30 |
| 2023-02-10 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 246 |
| 2023-02-09 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 186 |
| 2023-02-08 | $21.20 | $21.22 | $21.20 | $21.22 | $21.22 | 255 |
| 2023-02-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 42 |
| 2023-02-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 42 |
| 2023-02-03 | $21.36 | $21.36 | $21.31 | $21.31 | $21.31 | 682 |
| 2023-02-02 | $21.52 | $21.52 | $21.38 | $21.46 | $21.46 | 3,178 |
| 2023-02-01 | $21.32 | $21.40 | $21.25 | $21.27 | $21.27 | 1,717 |
| 2023-01-31 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 837 |
| 2023-01-30 | $21.01 | $21.01 | $20.88 | $20.89 | $20.89 | 526 |
| 2023-01-27 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 434 |
| 2023-01-26 | $21.02 | $21.04 | $21.02 | $21.03 | $21.03 | 7,713 |
| 2023-01-25 | $20.59 | $20.84 | $20.59 | $20.84 | $20.84 | 468 |
| 2023-01-24 | $20.78 | $20.83 | $20.78 | $20.83 | $20.83 | 1,158 |
| 2023-01-23 | $20.75 | $20.90 | $20.75 | $20.80 | $20.80 | 4,620 |
| 2023-01-20 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 375 |
| 2023-01-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 96 |
| 2023-01-18 | $20.49 | $20.50 | $20.38 | $20.40 | $20.40 | 277,474 |
| 2023-01-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 22 |
| 2023-01-13 | $20.47 | $20.60 | $20.47 | $20.60 | $20.60 | 4,165 |
| 2023-01-12 | $20.39 | $20.50 | $20.39 | $20.48 | $20.48 | 1,044 |
| 2023-01-11 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 372 |
| 2023-01-10 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 129 |
| 2023-01-09 | $20.19 | $20.19 | $20.02 | $20.02 | $20.02 | 510 |
| 2023-01-06 | $19.95 | $20.02 | $19.95 | $20.02 | $20.02 | 108 |
| 2023-01-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1,086 |
| 2023-01-04 | $19.83 | $19.83 | $19.79 | $19.79 | $19.79 | 1,086 |
| 2023-01-03 | $19.65 | $19.67 | $19.65 | $19.67 | $19.67 | 164 |
| 2022-12-30 | $19.67 | $19.70 | $19.64 | $19.70 | $19.70 | 2,885 |
| 2022-12-29 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 261 |
| 2022-12-28 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 65 |
| 2022-12-27 | $19.71 | $19.71 | $19.67 | $19.67 | $19.67 | 338 |
| 2022-12-23 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 449 |
| 2022-12-22 | $19.37 | $19.61 | $19.37 | $19.61 | $19.61 | 449 |
| 2022-12-21 | $19.93 | $19.93 | $19.90 | $19.90 | $19.90 | 474 |
| 2022-12-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2022-12-19 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 1,000 |
| 2022-12-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2022-12-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-12-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 396 |
| 2022-12-13 | $20.65 | $20.65 | $20.54 | $20.65 | $20.65 | 396 |
| 2022-12-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 213 |
| 2022-12-09 | $20.34 | $20.34 | $20.21 | $20.21 | $20.21 | 213 |
| 2022-12-08 | $20.36 | $20.36 | $20.34 | $20.34 | $20.34 | 151 |
| 2022-12-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-12-06 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4,485 |
| 2022-12-05 | $20.62 | $20.62 | $20.48 | $20.53 | $20.53 | 4,485 |
| 2022-12-02 | $20.93 | $20.93 | $20.90 | $20.90 | $20.90 | 105 |
| 2022-12-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-11-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-11-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4 |
| 2022-11-28 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 4 |
| 2022-11-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-11-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-11-21 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2022-11-18 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-11-17 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-11-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-11-15 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 636 |
| 2022-11-14 | $20.47 | $20.47 | $20.32 | $20.32 | $20.32 | 636 |
| 2022-11-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-10 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-11-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 169 |
| 2022-11-08 | $19.66 | $19.66 | $19.64 | $19.64 | $19.64 | 169 |
| 2022-11-07 | $19.37 | $19.51 | $19.37 | $19.51 | $19.51 | 1,000 |
| 2022-11-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 112 |
| 2022-11-03 | $19.14 | $19.14 | $19.07 | $19.07 | $19.07 | 283 |
| 2022-11-02 | $19.90 | $19.90 | $19.30 | $19.30 | $19.30 | 1,452 |
| 2022-11-01 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 13 |
| 2022-10-31 | $19.94 | $19.94 | $19.86 | $19.86 | $19.86 | 200 |
| 2022-10-28 | $20.04 | $20.04 | $20.01 | $20.01 | $20.01 | 1,000 |
| 2022-10-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 948 |
| 2022-10-26 | $19.82 | $19.82 | $19.65 | $19.65 | $19.65 | 948 |
| 2022-10-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 288 |
| 2022-10-24 | $19.49 | $19.49 | $19.46 | $19.46 | $19.46 | 288 |
| 2022-10-21 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-10-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-10-19 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 2,824 |
| 2022-10-18 | $18.97 | $19.09 | $18.95 | $19.04 | $19.04 | 2,824 |
| 2022-10-17 | $18.89 | $18.89 | $18.85 | $18.85 | $18.85 | 290 |
| 2022-10-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2022-10-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 14 |
| 2022-10-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 14 |
| 2022-10-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 74 |
| 2022-10-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-10-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3 |
| 2022-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 3 |
| 2022-10-05 | $19.42 | $19.42 | $19.37 | $19.38 | $19.38 | 7,516 |
| 2022-10-04 | $19.37 | $19.41 | $19.36 | $19.41 | $19.41 | 1,819 |
| 2022-10-03 | $18.71 | $18.83 | $18.71 | $18.83 | $18.83 | 104,331 |
| 2022-09-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 5 |
| 2022-09-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 3 |
| 2022-09-28 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 164 |
| 2022-09-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 114 |
| 2022-09-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 94 |
| 2022-09-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 94 |
| 2022-09-22 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 3,011 |
| 2022-09-21 | $19.57 | $19.57 | $19.45 | $19.45 | $19.45 | 3,011 |
| 2022-09-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 87 |
| 2022-09-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 87 |
| 2022-09-16 | $19.68 | $19.85 | $19.68 | $19.85 | $19.85 | 348 |
| 2022-09-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 31 |
| 2022-09-14 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 18 |
| 2022-09-13 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 189 |
| 2022-09-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 189 |
| 2022-09-09 | $20.92 | $20.92 | $20.89 | $20.89 | $20.89 | 760 |
| 2022-09-08 | $20.41 | $20.53 | $20.34 | $20.53 | $20.53 | 2,180 |
| 2022-09-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 12 |
| 2022-09-06 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 12 |
| 2022-09-02 | $20.56 | $20.56 | $20.10 | $20.10 | $20.10 | 2,692 |
| 2022-09-01 | $20.10 | $20.31 | $20.10 | $20.31 | $20.31 | 363 |
| 2022-08-31 | $20.35 | $20.35 | $20.32 | $20.32 | $20.32 | 181,454 |
| 2022-08-30 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 75 |
| 2022-08-29 | $20.81 | $20.81 | $20.70 | $20.70 | $20.70 | 232 |
| 2022-08-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 5,219 |
| 2022-08-25 | $21.42 | $21.56 | $21.42 | $21.56 | $21.56 | 5,219 |
| 2022-08-24 | $21.29 | $21.29 | $21.27 | $21.27 | $21.27 | 283 |
| 2022-08-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 3,121 |
| 2022-08-22 | $21.30 | $21.30 | $21.25 | $21.25 | $21.25 | 3,121 |
| 2022-08-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 312 |
| 2022-08-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 36 |
| 2022-08-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 61 |
| 2022-08-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 153 |
| 2022-08-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 9 |
| 2022-08-12 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-08-11 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-08-10 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 22 |
| 2022-08-09 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 22 |
| 2022-08-08 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 140 |
| 2022-08-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-08-04 | $21.39 | $21.39 | $21.33 | $21.33 | $21.33 | 382 |
| 2022-08-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 3,610 |
| 2022-08-02 | $21.02 | $21.20 | $21.02 | $21.07 | $21.07 | 3,610 |
| 2022-08-01 | $21.16 | $21.19 | $21.16 | $21.16 | $21.16 | 570 |
| 2022-07-29 | $21.05 | $21.23 | $21.05 | $21.23 | $21.23 | 1,004 |
| 2022-07-28 | $20.89 | $20.92 | $20.89 | $20.90 | $20.90 | 854 |
| 2022-07-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 637 |
| 2022-07-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 637 |
| 2022-07-25 | $20.31 | $20.33 | $20.28 | $20.33 | $20.33 | 609 |
| 2022-07-22 | $20.31 | $20.31 | $20.29 | $20.29 | $20.29 | 882 |
| 2022-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 2,001 |
| 2022-07-19 | $20.19 | $20.19 | $20.17 | $20.17 | $20.17 | 2,001 |
| 2022-07-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-07-15 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 1,836 |
| 2022-07-14 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 100 |
| 2022-07-13 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 69 |
| 2022-07-12 | $19.68 | $19.68 | $19.56 | $19.56 | $19.56 | 117 |
| 2022-07-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 14 |
| 2022-07-08 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 2,186 |
| 2022-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 59 |
| 2022-07-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 132 |
| 2022-07-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 132 |
| 2022-07-01 | $19.50 | $19.57 | $19.50 | $19.57 | $19.57 | 103 |
| 2022-06-30 | $19.29 | $19.33 | $19.29 | $19.33 | $19.33 | 211 |
| 2022-06-29 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 541 |
| 2022-06-28 | $19.58 | $19.58 | $19.57 | $19.58 | $19.58 | 541 |
| 2022-06-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 12 |
| 2022-06-24 | $19.95 | $20.03 | $19.90 | $20.03 | $20.03 | 409 |
| 2022-06-23 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 36 |
| 2022-06-22 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 95 |
| 2022-06-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 242 |
| 2022-06-17 | $18.91 | $18.91 | $18.83 | $18.83 | $18.83 | 5,148 |
| 2022-06-16 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 574 |
| 2022-06-15 | $19.18 | $19.48 | $19.18 | $19.43 | $19.43 | 500 |
| 2022-06-14 | $19.06 | $19.14 | $19.06 | $19.14 | $19.14 | 1,205 |
| 2022-06-13 | $19.32 | $19.32 | $19.21 | $19.21 | $19.21 | 100 |
| 2022-06-10 | $20.12 | $20.12 | $20.06 | $20.06 | $20.06 | 150 |
| 2022-06-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 47 |
| 2022-06-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 47 |
| 2022-06-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 6 |
| 2022-06-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-06-03 | $21.25 | $21.27 | $21.18 | $21.18 | $21.18 | 4,100 |
| 2022-06-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 33 |
| 2022-06-01 | $21.24 | $21.24 | $21.14 | $21.14 | $21.14 | 119 |
| 2022-05-31 | $21.44 | $21.44 | $21.30 | $21.30 | $21.30 | 200 |
| 2022-05-27 | $21.38 | $21.42 | $21.38 | $21.42 | $21.42 | 333 |
| 2022-05-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2,315 |
| 2022-05-25 | $20.60 | $20.60 | $20.44 | $20.44 | $20.44 | 2,315 |
| 2022-05-24 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 981 |
| 2022-05-23 | $20.20 | $20.43 | $20.17 | $20.40 | $20.40 | 981 |
| 2022-05-20 | $20.19 | $20.19 | $19.97 | $20.00 | $20.00 | 400 |
| 2022-05-19 | $20.03 | $20.18 | $20.02 | $20.03 | $20.03 | 300 |
| 2022-05-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 50 |
| 2022-05-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 50 |
| 2022-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 134 |
| 2022-05-13 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 627 |
| 2022-05-12 | $20.01 | $20.18 | $20.01 | $20.13 | $20.13 | 627 |
| 2022-05-11 | $20.70 | $20.70 | $20.19 | $20.19 | $20.19 | 159 |
| 2022-05-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 61 |
| 2022-05-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 25 |
| 2022-05-06 | $21.28 | $21.28 | $21.26 | $21.26 | $21.26 | 450 |
| 2022-05-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,206 |
| 2022-05-04 | $21.67 | $22.27 | $21.54 | $22.27 | $22.27 | 1,206 |
| 2022-05-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 10 |
| 2022-05-02 | $21.34 | $21.43 | $21.33 | $21.43 | $21.43 | 222 |
| 2022-04-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-04-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 147 |
| 2022-04-27 | $21.72 | $21.72 | $21.62 | $21.62 | $21.62 | 147 |
| 2022-04-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 4 |
| 2022-04-25 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 64 |
| 2022-04-22 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-04-21 | $22.87 | $22.87 | $22.84 | $22.84 | $22.84 | 336 |
| 2022-04-20 | $23.26 | $23.26 | $23.22 | $23.22 | $23.22 | 356 |
| 2022-04-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-04-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 64 |
| 2022-04-14 | $23.08 | $23.08 | $22.84 | $22.84 | $22.84 | 894 |
| 2022-04-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-04-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 26 |
| 2022-04-11 | $23.13 | $23.13 | $22.97 | $22.97 | $22.97 | 465 |
| 2022-04-08 | $23.55 | $23.55 | $23.41 | $23.41 | $23.41 | 2,737 |
| 2022-04-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 56 |
| 2022-04-06 | $23.31 | $23.38 | $23.25 | $23.38 | $23.38 | 1,958 |
| 2022-04-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 121 |
| 2022-04-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-04-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 3,623 |
| 2022-03-31 | $23.79 | $23.82 | $23.71 | $23.71 | $23.71 | 3,623 |
| 2022-03-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 43 |
| 2022-03-29 | $24.07 | $24.17 | $24.07 | $24.17 | $24.17 | 316 |
| 2022-03-28 | $23.68 | $23.86 | $23.68 | $23.86 | $23.86 | 401 |
| 2022-03-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 3 |
| 2022-03-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 3 |
| 2022-03-23 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2022-03-22 | $23.40 | $23.51 | $23.40 | $23.51 | $23.51 | 468 |
| 2022-03-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 24 |
| 2022-03-18 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 590 |
| 2022-03-17 | $22.82 | $22.97 | $22.82 | $22.91 | $22.91 | 436 |
| 2022-03-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-03-15 | $21.91 | $22.09 | $21.91 | $22.09 | $22.09 | 180 |
| 2022-03-14 | $21.80 | $21.80 | $21.53 | $21.58 | $21.58 | 1,299 |
| 2022-03-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 20 |
| 2022-03-10 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 20 |
| 2022-03-09 | $22.26 | $22.26 | $22.16 | $22.16 | $22.16 | 1,498 |
| 2022-03-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 208 |
| 2022-03-07 | $21.85 | $21.85 | $21.73 | $21.73 | $21.73 | 208 |
| 2022-03-04 | $22.56 | $22.56 | $22.42 | $22.49 | $22.49 | 449 |
| 2022-03-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 148 |
| 2022-03-02 | $22.74 | $22.80 | $22.74 | $22.80 | $22.80 | 289 |
| 2022-03-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 3 |
| 2022-02-28 | $22.48 | $22.66 | $22.48 | $22.66 | $22.66 | 945 |
| 2022-02-25 | $22.67 | $22.74 | $22.67 | $22.74 | $22.74 | 994 |
| 2022-02-24 | $21.41 | $22.19 | $21.41 | $22.19 | $22.19 | 237 |
| 2022-02-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 65 |
| 2022-02-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 65 |
| 2022-02-18 | $22.70 | $22.70 | $22.56 | $22.56 | $22.56 | 941 |
| 2022-02-17 | $22.88 | $22.89 | $22.70 | $22.75 | $22.75 | 4,753 |
| 2022-02-16 | $23.14 | $23.28 | $23.06 | $23.28 | $23.28 | 2,080 |
| 2022-02-15 | $23.21 | $23.24 | $23.16 | $23.23 | $23.23 | 2,294 |
| 2022-02-14 | $22.96 | $22.98 | $22.75 | $22.87 | $22.87 | 117,516 |
| 2022-02-11 | $23.47 | $23.47 | $22.95 | $23.01 | $23.01 | 2,880 |
| 2022-02-10 | $23.77 | $23.77 | $23.42 | $23.47 | $23.47 | 27,603 |
| 2022-02-09 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 697 |
| 2022-02-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-02-07 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-02-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-02-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-02-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 890 |
| 2022-02-01 | $23.53 | $23.66 | $23.53 | $23.66 | $23.66 | 890 |
| 2022-01-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 25 |
| 2022-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-01-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 7,646 |
| 2022-01-26 | $23.03 | $23.03 | $22.54 | $22.56 | $22.56 | 7,646 |
| 2022-01-25 | $22.65 | $22.85 | $22.39 | $22.64 | $22.64 | 759 |
| 2022-01-24 | $22.28 | $22.88 | $22.21 | $22.88 | $22.88 | 533 |
| 2022-01-21 | $23.31 | $23.31 | $22.88 | $22.88 | $22.88 | 1,952 |
| 2022-01-20 | $23.55 | $23.55 | $23.30 | $23.30 | $23.30 | 605 |
| 2022-01-19 | $23.90 | $23.90 | $23.60 | $23.60 | $23.60 | 1,312 |
| 2022-01-18 | $24.04 | $24.04 | $23.78 | $23.78 | $23.78 | 854 |
| 2022-01-14 | $24.20 | $24.24 | $24.17 | $24.24 | $24.24 | 2,196 |
| 2022-01-13 | $24.58 | $24.58 | $24.19 | $24.19 | $24.19 | 1,500 |
| 2022-01-12 | $24.53 | $24.57 | $24.53 | $24.57 | $24.57 | 854 |
| 2022-01-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 430 |
| 2022-01-10 | $24.14 | $24.26 | $23.93 | $24.26 | $24.26 | 8,084 |
| 2022-01-07 | $24.39 | $24.39 | $24.31 | $24.31 | $24.31 | 3,912 |
| 2022-01-06 | $24.42 | $24.47 | $24.35 | $24.35 | $24.35 | 4,891 |
| 2022-01-05 | $24.82 | $24.82 | $24.41 | $24.41 | $24.41 | 1,020 |
| 2022-01-04 | $24.91 | $24.91 | $24.84 | $24.84 | $24.84 | 319 |
| 2022-01-03 | $24.83 | $24.88 | $24.75 | $24.88 | $24.88 | 19,292 |
Innovator U.S. Equity Accelerated ETF - January (XDJA) News Headlines
Recent Innovator U.S. Equity Accelerated ETF - January (XDJA) News
Similar Companies to Innovator U.S. Equity Accelerated ETF - January (XDJA) 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 | -- | -- | -- |