Innovator U.S. Equity Accelerated Plus ETF - January (XTJA) Exchange: BATS
Data as of May 9, 2025
$25.12 ($0.04) 0.15%
Innovator U.S. Equity Accelerated Plus ETF - January - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated Plus ETF - January.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.15 |
| Previous Close | $25.12 |
| High | $25.18 |
| Low | $25.12 |
| Adjusted Open | $25.15 |
| Previous Adjusted Close | $25.12 |
| Adjusted High | $25.18 |
| Adjusted Low | $25.12 |
About Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
Innovator U.S. Equity Accelerated Plus ETF - January
Invest in Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
Historical Stock Data for Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $25.15 | $25.18 | $25.12 | $25.12 | $25.12 | 1,184 |
| 2025-04-16 | $25.39 | $25.39 | $25.08 | $25.09 | $25.09 | 787 |
| 2025-04-15 | $25.82 | $25.82 | $25.69 | $25.73 | $25.73 | 1,746 |
| 2025-04-14 | $25.75 | $25.96 | $25.70 | $25.76 | $25.76 | 9,876 |
| 2025-04-11 | $24.97 | $25.53 | $24.97 | $25.52 | $25.52 | 2,212 |
| 2025-04-10 | $25.20 | $25.20 | $24.35 | $25.05 | $25.05 | 16,004 |
| 2025-04-09 | $23.35 | $26.03 | $23.35 | $26.02 | $26.02 | 720 |
| 2025-04-08 | $25.03 | $25.03 | $23.54 | $23.54 | $23.54 | 2,489 |
| 2025-04-07 | $24.08 | $24.08 | $23.61 | $23.99 | $23.99 | 2,498 |
| 2025-04-04 | $24.73 | $24.83 | $24.03 | $24.03 | $24.03 | 7,265 |
| 2025-04-03 | $25.92 | $25.92 | $25.72 | $25.75 | $25.75 | 423 |
| 2025-04-02 | $27.23 | $27.23 | $27.05 | $27.14 | $27.14 | 443 |
| 2025-04-01 | $26.75 | $26.93 | $26.75 | $26.93 | $26.93 | 1,779 |
| 2025-03-31 | $26.84 | $26.87 | $26.84 | $26.87 | $26.87 | 389 |
| 2025-03-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 104 |
| 2025-03-27 | $27.32 | $27.32 | $27.28 | $27.28 | $27.28 | 191 |
| 2025-03-26 | $27.54 | $27.54 | $27.34 | $27.34 | $27.34 | 459 |
| 2025-03-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 15 |
| 2025-03-24 | $27.42 | $27.51 | $27.42 | $27.49 | $27.49 | 23,075 |
| 2025-03-21 | $27.06 | $27.06 | $26.99 | $27.04 | $27.04 | 1,274 |
| 2025-03-20 | $27.22 | $27.27 | $27.04 | $27.08 | $27.08 | 5,368 |
| 2025-03-19 | $27.04 | $27.13 | $27.03 | $27.12 | $27.12 | 4,897 |
| 2025-03-18 | $26.79 | $26.83 | $26.79 | $26.83 | $26.83 | 2,389 |
| 2025-03-17 | $26.95 | $27.23 | $26.95 | $27.13 | $27.13 | 40,180 |
| 2025-03-14 | $26.61 | $26.91 | $26.61 | $26.91 | $26.91 | 54,894 |
| 2025-03-13 | $26.41 | $26.41 | $26.33 | $26.33 | $26.33 | 750 |
| 2025-03-12 | $26.83 | $26.83 | $26.74 | $26.74 | $26.74 | 870 |
| 2025-03-11 | $26.44 | $26.63 | $26.36 | $26.62 | $26.62 | 1,390 |
| 2025-03-10 | $27.02 | $27.08 | $26.75 | $26.81 | $26.81 | 38,924 |
| 2025-03-07 | $27.50 | $27.51 | $27.48 | $27.49 | $27.49 | 4,722 |
| 2025-03-06 | $27.48 | $27.48 | $27.30 | $27.33 | $27.33 | 691 |
| 2025-03-05 | $27.48 | $27.77 | $27.48 | $27.77 | $27.77 | 1,237 |
| 2025-03-04 | $27.84 | $27.84 | $27.49 | $27.49 | $27.49 | 3,302 |
| 2025-03-03 | $28.08 | $28.08 | $27.74 | $27.74 | $27.74 | 1,100 |
| 2025-02-28 | $27.78 | $28.15 | $27.78 | $28.15 | $28.15 | 2,690 |
| 2025-02-27 | $28.20 | $28.20 | $27.83 | $27.83 | $27.83 | 417 |
| 2025-02-26 | $28.33 | $28.33 | $28.08 | $28.16 | $28.16 | 2,769 |
| 2025-02-25 | $28.04 | $28.24 | $28.04 | $28.16 | $28.16 | 8,873 |
| 2025-02-24 | $28.38 | $28.38 | $28.25 | $28.25 | $28.25 | 540 |
| 2025-02-21 | $28.54 | $28.59 | $28.29 | $28.29 | $28.29 | 1,193 |
| 2025-02-20 | $28.57 | $28.62 | $28.51 | $28.62 | $28.62 | 3,294 |
| 2025-02-19 | $28.62 | $28.69 | $28.62 | $28.69 | $28.69 | 330 |
| 2025-02-18 | $28.58 | $28.60 | $28.55 | $28.60 | $28.60 | 2,253 |
| 2025-02-14 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 244 |
| 2025-02-13 | $28.50 | $28.59 | $28.46 | $28.57 | $28.57 | 1,392 |
| 2025-02-12 | $28.35 | $28.42 | $28.35 | $28.40 | $28.40 | 327 |
| 2025-02-11 | $28.44 | $28.48 | $28.41 | $28.41 | $28.41 | 2,531 |
| 2025-02-10 | $28.40 | $28.45 | $28.40 | $28.45 | $28.45 | 1,014 |
| 2025-02-07 | $28.44 | $28.44 | $28.34 | $28.34 | $28.34 | 481 |
| 2025-02-06 | $28.43 | $28.52 | $28.43 | $28.52 | $28.52 | 254 |
| 2025-02-05 | $28.33 | $28.37 | $28.33 | $28.37 | $28.37 | 2,624 |
| 2025-02-04 | $28.30 | $28.35 | $28.30 | $28.35 | $28.35 | 393 |
| 2025-02-03 | $28.06 | $28.25 | $28.06 | $28.20 | $28.20 | 1,301 |
| 2025-01-31 | $28.35 | $28.35 | $28.34 | $28.34 | $28.34 | 171 |
| 2025-01-30 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 159 |
| 2025-01-29 | $28.34 | $28.34 | $28.22 | $28.34 | $28.34 | 10,522 |
| 2025-01-28 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 10,489 |
| 2025-01-27 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 15 |
| 2025-01-24 | $28.54 | $28.54 | $28.45 | $28.49 | $28.49 | 1,344 |
| 2025-01-23 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 1,607 |
| 2025-01-22 | $28.43 | $28.49 | $28.42 | $28.44 | $28.44 | 3,412 |
| 2025-01-21 | $28.26 | $28.37 | $28.22 | $28.36 | $28.36 | 2,868 |
| 2025-01-17 | $28.21 | $28.24 | $28.19 | $28.19 | $28.19 | 443 |
| 2025-01-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 128 |
| 2025-01-15 | $27.97 | $28.02 | $27.97 | $28.02 | $28.02 | 2,998 |
| 2025-01-14 | $27.63 | $27.63 | $27.60 | $27.60 | $27.60 | 2,796 |
| 2025-01-13 | $27.42 | $27.60 | $27.42 | $27.57 | $27.57 | 5,711 |
| 2025-01-10 | $27.77 | $27.78 | $27.53 | $27.54 | $27.54 | 2,554 |
| 2025-01-08 | $27.78 | $27.86 | $27.78 | $27.86 | $27.86 | 1,063 |
| 2025-01-07 | $28.00 | $28.00 | $27.74 | $27.82 | $27.82 | 5,350 |
| 2025-01-06 | $28.14 | $28.18 | $27.99 | $28.05 | $28.05 | 9,068 |
| 2025-01-03 | $27.84 | $27.95 | $27.84 | $27.95 | $27.95 | 1,676 |
| 2025-01-02 | $27.84 | $27.85 | $27.58 | $27.69 | $27.69 | 58,360 |
| 2024-12-31 | $27.74 | $27.80 | $27.69 | $27.77 | $27.77 | 9,975 |
| 2024-12-30 | $27.74 | $27.77 | $27.72 | $27.73 | $27.73 | 3,726 |
| 2024-12-27 | $27.72 | $27.74 | $27.72 | $27.74 | $27.74 | 490 |
| 2024-12-26 | $27.75 | $27.76 | $27.71 | $27.73 | $27.73 | 2,840 |
| 2024-12-24 | $27.74 | $27.79 | $27.74 | $27.79 | $27.79 | 5,066 |
| 2024-12-23 | $27.70 | $27.79 | $27.70 | $27.79 | $27.79 | 8,690 |
| 2024-12-20 | $27.68 | $27.75 | $27.68 | $27.74 | $27.74 | 20,055 |
| 2024-12-19 | $27.65 | $27.71 | $27.65 | $27.68 | $27.68 | 5,267 |
| 2024-12-18 | $27.73 | $27.76 | $27.64 | $27.64 | $27.64 | 3,408 |
| 2024-12-17 | $27.68 | $27.73 | $27.68 | $27.73 | $27.73 | 2,248 |
| 2024-12-16 | $27.68 | $27.73 | $27.68 | $27.73 | $27.73 | 520 |
| 2024-12-13 | $27.70 | $27.71 | $27.67 | $27.71 | $27.71 | 2,499 |
| 2024-12-12 | $27.69 | $27.69 | $27.66 | $27.68 | $27.68 | 3,412 |
| 2024-12-11 | $27.66 | $27.69 | $27.66 | $27.68 | $27.68 | 335 |
| 2024-12-10 | $27.65 | $27.71 | $27.65 | $27.68 | $27.68 | 1,354 |
| 2024-12-09 | $27.65 | $27.68 | $27.65 | $27.68 | $27.68 | 4,970 |
| 2024-12-06 | $27.65 | $27.68 | $27.64 | $27.66 | $27.66 | 1,704 |
| 2024-12-05 | $27.67 | $27.67 | $27.53 | $27.66 | $27.66 | 5,100 |
| 2024-12-04 | $27.63 | $27.70 | $27.63 | $27.66 | $27.66 | 5,926 |
| 2024-12-03 | $27.62 | $27.67 | $27.61 | $27.62 | $27.62 | 22,886 |
| 2024-12-02 | $27.61 | $27.67 | $27.61 | $27.62 | $27.62 | 16,431 |
| 2024-11-29 | $27.64 | $27.67 | $27.64 | $27.66 | $27.66 | 1,675 |
| 2024-11-27 | $27.60 | $27.67 | $27.60 | $27.67 | $27.67 | 16,657 |
| 2024-11-26 | $27.47 | $27.67 | $27.47 | $27.63 | $27.63 | 14,183 |
| 2024-11-25 | $27.58 | $27.62 | $27.58 | $27.62 | $27.62 | 1,986 |
| 2024-11-22 | $27.57 | $27.61 | $27.57 | $27.61 | $27.61 | 4,612 |
| 2024-11-21 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 227 |
| 2024-11-20 | $27.53 | $27.58 | $27.53 | $27.58 | $27.58 | 1,755 |
| 2024-11-19 | $27.55 | $27.60 | $27.55 | $27.60 | $27.60 | 5,294 |
| 2024-11-18 | $27.61 | $27.61 | $27.55 | $27.55 | $27.55 | 3,121 |
| 2024-11-15 | $27.55 | $27.57 | $27.53 | $27.57 | $27.57 | 2,719 |
| 2024-11-14 | $27.54 | $27.62 | $27.54 | $27.58 | $27.58 | 5,370 |
| 2024-11-13 | $27.54 | $27.58 | $27.54 | $27.58 | $27.58 | 1,125 |
| 2024-11-12 | $27.54 | $27.57 | $27.53 | $27.53 | $27.53 | 5,691 |
| 2024-11-11 | $27.57 | $27.57 | $27.53 | $27.57 | $27.57 | 2,922 |
| 2024-11-08 | $27.55 | $27.57 | $27.52 | $27.56 | $27.56 | 4,149 |
| 2024-11-07 | $27.55 | $27.58 | $27.53 | $27.58 | $27.58 | 25,371 |
| 2024-11-06 | $27.49 | $27.52 | $27.49 | $27.52 | $27.52 | 4,268 |
| 2024-11-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 3,278 |
| 2024-11-04 | $27.34 | $27.37 | $27.34 | $27.37 | $27.37 | 747 |
| 2024-11-01 | $27.35 | $27.38 | $27.34 | $27.38 | $27.38 | 897 |
| 2024-10-31 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 70 |
| 2024-10-30 | $27.38 | $27.41 | $27.38 | $27.40 | $27.40 | 921 |
| 2024-10-29 | $27.37 | $27.41 | $27.37 | $27.41 | $27.41 | 673 |
| 2024-10-28 | $27.37 | $27.42 | $27.36 | $27.40 | $27.40 | 3,625 |
| 2024-10-25 | $27.40 | $27.40 | $27.34 | $27.36 | $27.36 | 813 |
| 2024-10-24 | $27.37 | $27.39 | $27.33 | $27.33 | $27.33 | 6,844 |
| 2024-10-23 | $27.33 | $27.37 | $27.32 | $27.37 | $27.37 | 876 |
| 2024-10-22 | $27.36 | $27.39 | $27.36 | $27.39 | $27.39 | 2,429 |
| 2024-10-21 | $27.37 | $27.38 | $27.37 | $27.38 | $27.38 | 3,408 |
| 2024-10-18 | $27.34 | $27.38 | $27.34 | $27.38 | $27.38 | 530 |
| 2024-10-17 | $27.31 | $27.35 | $27.30 | $27.35 | $27.35 | 2,181 |
| 2024-10-16 | $27.28 | $27.33 | $27.27 | $27.33 | $27.33 | 1,241 |
| 2024-10-15 | $27.28 | $27.31 | $27.26 | $27.30 | $27.30 | 1,872 |
| 2024-10-14 | $27.22 | $27.33 | $27.22 | $27.33 | $27.33 | 1,728 |
| 2024-10-11 | $27.20 | $27.29 | $27.20 | $27.28 | $27.28 | 12,142 |
| 2024-10-10 | $27.19 | $27.24 | $27.19 | $27.24 | $27.24 | 9,754 |
| 2024-10-09 | $27.19 | $27.25 | $27.17 | $27.25 | $27.25 | 5,083 |
| 2024-10-08 | $27.11 | $27.21 | $27.11 | $27.21 | $27.21 | 4,330 |
| 2024-10-07 | $27.14 | $27.14 | $27.09 | $27.14 | $27.14 | 3,028 |
| 2024-10-04 | $27.15 | $27.21 | $27.15 | $27.21 | $27.21 | 753 |
| 2024-10-03 | $27.13 | $27.14 | $27.13 | $27.14 | $27.14 | 540 |
| 2024-10-02 | $27.14 | $27.16 | $27.12 | $27.16 | $27.16 | 604 |
| 2024-10-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 12 |
| 2024-09-30 | $27.17 | $27.21 | $27.16 | $27.21 | $27.21 | 38,776 |
| 2024-09-27 | $27.22 | $27.22 | $27.18 | $27.18 | $27.18 | 265 |
| 2024-09-26 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 3,215 |
| 2024-09-25 | $27.20 | $27.20 | $27.09 | $27.19 | $27.19 | 831 |
| 2024-09-24 | $27.15 | $27.19 | $27.13 | $27.19 | $27.19 | 4,160 |
| 2024-09-23 | $27.19 | $27.19 | $27.18 | $27.18 | $27.18 | 1,078 |
| 2024-09-20 | $27.10 | $27.15 | $27.09 | $27.15 | $27.15 | 13,480 |
| 2024-09-19 | $27.10 | $27.15 | $27.10 | $27.15 | $27.15 | 3,700 |
| 2024-09-18 | $27.01 | $27.06 | $27.01 | $27.04 | $27.04 | 1,320 |
| 2024-09-17 | $27.00 | $27.04 | $27.00 | $27.04 | $27.04 | 264 |
| 2024-09-16 | $27.03 | $27.04 | $27.00 | $27.04 | $27.04 | 1,125 |
| 2024-09-13 | $26.99 | $27.05 | $26.99 | $27.03 | $27.03 | 2,441 |
| 2024-09-12 | $26.91 | $26.99 | $26.90 | $26.99 | $26.99 | 1,169 |
| 2024-09-11 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 4,400 |
| 2024-09-10 | $26.76 | $26.84 | $26.76 | $26.83 | $26.83 | 2,285 |
| 2024-09-09 | $26.83 | $26.83 | $26.73 | $26.77 | $26.77 | 1,599 |
| 2024-09-06 | $26.84 | $26.84 | $26.62 | $26.63 | $26.63 | 3,962 |
| 2024-09-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 79 |
| 2024-09-04 | $26.82 | $26.82 | $26.77 | $26.79 | $26.79 | 2,678 |
| 2024-09-03 | $26.93 | $26.93 | $26.77 | $26.77 | $26.77 | 3,112 |
| 2024-08-30 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 159 |
| 2024-08-29 | $26.98 | $26.98 | $26.92 | $26.92 | $26.92 | 1,577 |
| 2024-08-28 | $26.91 | $26.91 | $26.83 | $26.91 | $26.91 | 3,012 |
| 2024-08-27 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 3,162 |
| 2024-08-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 308 |
| 2024-08-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 395 |
| 2024-08-22 | $26.89 | $26.91 | $26.83 | $26.83 | $26.83 | 10,730 |
| 2024-08-21 | $26.90 | $26.93 | $26.84 | $26.90 | $26.90 | 14,819 |
| 2024-08-20 | $26.89 | $26.92 | $26.89 | $26.92 | $26.92 | 4,783 |
| 2024-08-19 | $26.81 | $26.93 | $26.81 | $26.91 | $26.91 | 16,240 |
| 2024-08-16 | $26.88 | $26.88 | $26.80 | $26.84 | $26.84 | 2,458 |
| 2024-08-15 | $26.77 | $26.81 | $26.77 | $26.81 | $26.81 | 439 |
| 2024-08-14 | $26.62 | $26.70 | $26.62 | $26.70 | $26.70 | 1,788 |
| 2024-08-13 | $26.49 | $26.61 | $26.49 | $26.60 | $26.60 | 8,399 |
| 2024-08-12 | $26.46 | $26.52 | $26.40 | $26.40 | $26.40 | 718 |
| 2024-08-09 | $26.36 | $26.39 | $26.33 | $26.38 | $26.38 | 3,529 |
| 2024-08-08 | $26.24 | $26.24 | $26.22 | $26.22 | $26.22 | 1,027 |
| 2024-08-07 | $26.05 | $26.08 | $25.90 | $25.90 | $25.90 | 2,520 |
| 2024-08-06 | $25.75 | $26.20 | $25.75 | $26.01 | $26.01 | 6,059 |
| 2024-08-05 | $25.30 | $25.86 | $25.20 | $25.63 | $25.63 | 22,249 |
| 2024-08-02 | $26.39 | $26.39 | $26.10 | $26.24 | $26.24 | 2,881 |
| 2024-08-01 | $26.57 | $26.57 | $26.54 | $26.54 | $26.54 | 312 |
| 2024-07-31 | $26.69 | $26.75 | $26.69 | $26.70 | $26.70 | 1,754 |
| 2024-07-30 | $26.55 | $26.59 | $26.55 | $26.58 | $26.58 | 2,424 |
| 2024-07-29 | $26.62 | $26.66 | $26.59 | $26.62 | $26.62 | 4,331 |
| 2024-07-26 | $26.58 | $26.64 | $26.58 | $26.58 | $26.58 | 1,474 |
| 2024-07-25 | $26.50 | $26.56 | $26.48 | $26.48 | $26.48 | 2,239 |
| 2024-07-24 | $26.63 | $26.63 | $26.49 | $26.49 | $26.49 | 3,948 |
| 2024-07-23 | $26.74 | $26.76 | $26.71 | $26.72 | $26.72 | 657 |
| 2024-07-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 349 |
| 2024-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 10 |
| 2024-07-18 | $26.70 | $26.70 | $26.65 | $26.67 | $26.67 | 2,270 |
| 2024-07-17 | $26.73 | $26.81 | $26.67 | $26.75 | $26.75 | 27,891 |
| 2024-07-16 | $26.85 | $26.85 | $26.78 | $26.80 | $26.80 | 5,558 |
| 2024-07-15 | $26.78 | $26.82 | $26.76 | $26.76 | $26.76 | 6,515 |
| 2024-07-12 | $26.75 | $26.83 | $26.75 | $26.75 | $26.75 | 3,325 |
| 2024-07-11 | $26.71 | $26.75 | $26.67 | $26.74 | $26.74 | 2,334 |
| 2024-07-10 | $26.73 | $26.76 | $26.71 | $26.75 | $26.75 | 4,419 |
| 2024-07-09 | $26.68 | $26.72 | $26.68 | $26.72 | $26.72 | 1,821 |
| 2024-07-08 | $26.72 | $26.73 | $26.66 | $26.69 | $26.69 | 3,369 |
| 2024-07-05 | $26.68 | $26.72 | $26.63 | $26.68 | $26.68 | 9,192 |
| 2024-07-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 84 |
| 2024-07-02 | $26.61 | $26.63 | $26.59 | $26.62 | $26.62 | 43,616 |
| 2024-07-01 | $26.59 | $26.59 | $26.55 | $26.56 | $26.56 | 1,463 |
| 2024-06-28 | $26.56 | $26.59 | $26.54 | $26.54 | $26.54 | 164,508 |
| 2024-06-27 | $26.52 | $26.54 | $26.49 | $26.54 | $26.54 | 10,676 |
| 2024-06-26 | $26.50 | $26.54 | $26.47 | $26.54 | $26.54 | 7,480 |
| 2024-06-25 | $26.47 | $26.50 | $26.47 | $26.50 | $26.50 | 17,943 |
| 2024-06-24 | $26.49 | $26.52 | $26.43 | $26.45 | $26.45 | 16,710 |
| 2024-06-21 | $26.45 | $26.49 | $26.45 | $26.49 | $26.49 | 1,193 |
| 2024-06-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 200 |
| 2024-06-18 | $26.46 | $26.54 | $26.46 | $26.52 | $26.52 | 1,246 |
| 2024-06-17 | $26.47 | $26.49 | $26.41 | $26.49 | $26.49 | 2,885 |
| 2024-06-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 27 |
| 2024-06-13 | $26.45 | $26.48 | $26.38 | $26.46 | $26.46 | 4,638 |
| 2024-06-12 | $26.44 | $26.49 | $26.41 | $26.46 | $26.46 | 3,974 |
| 2024-06-11 | $26.29 | $26.39 | $26.29 | $26.38 | $26.38 | 19,533 |
| 2024-06-10 | $26.34 | $26.34 | $26.28 | $26.33 | $26.33 | 18,342 |
| 2024-06-07 | $26.34 | $26.34 | $26.27 | $26.31 | $26.31 | 232 |
| 2024-06-06 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 507 |
| 2024-06-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 134 |
| 2024-06-04 | $26.21 | $26.21 | $26.19 | $26.19 | $26.19 | 207 |
| 2024-06-03 | $26.19 | $26.19 | $26.16 | $26.17 | $26.17 | 475 |
| 2024-05-31 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 21,044 |
| 2024-05-30 | $26.08 | $26.10 | $26.05 | $26.05 | $26.05 | 2,382 |
| 2024-05-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 551 |
| 2024-05-28 | $26.19 | $26.22 | $26.11 | $26.18 | $26.18 | 2,229 |
| 2024-05-24 | $26.07 | $26.22 | $26.07 | $26.18 | $26.18 | 6,735 |
| 2024-05-23 | $26.28 | $26.28 | $26.09 | $26.09 | $26.09 | 3,279 |
| 2024-05-22 | $26.22 | $26.22 | $26.15 | $26.15 | $26.15 | 3,333 |
| 2024-05-21 | $26.17 | $26.21 | $26.17 | $26.19 | $26.19 | 64,067 |
| 2024-05-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 20 |
| 2024-05-17 | $26.13 | $26.14 | $26.10 | $26.13 | $26.13 | 3,245 |
| 2024-05-16 | $26.14 | $26.14 | $26.11 | $26.11 | $26.11 | 881 |
| 2024-05-15 | $26.07 | $26.15 | $26.07 | $26.12 | $26.12 | 1,586 |
| 2024-05-14 | $25.97 | $26.02 | $25.89 | $26.02 | $26.02 | 14,468 |
| 2024-05-13 | $25.93 | $25.93 | $25.90 | $25.90 | $25.90 | 911 |
| 2024-05-10 | $25.98 | $25.98 | $25.90 | $25.91 | $25.91 | 8,660 |
| 2024-05-09 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 7,443 |
| 2024-05-08 | $25.75 | $25.82 | $25.75 | $25.79 | $25.79 | 1,256 |
| 2024-05-07 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 2,681 |
| 2024-05-06 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 1,447 |
| 2024-05-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 75 |
| 2024-05-02 | $25.31 | $25.40 | $25.31 | $25.38 | $25.38 | 4,851 |
| 2024-05-01 | $25.35 | $25.35 | $25.27 | $25.27 | $25.27 | 498 |
| 2024-04-30 | $25.53 | $25.53 | $25.32 | $25.32 | $25.32 | 1,589 |
| 2024-04-29 | $25.56 | $25.56 | $25.48 | $25.52 | $25.52 | 400 |
| 2024-04-26 | $25.44 | $25.49 | $25.44 | $25.47 | $25.47 | 71,267 |
| 2024-04-25 | $25.12 | $25.30 | $25.12 | $25.30 | $25.30 | 936 |
| 2024-04-24 | $25.32 | $25.38 | $25.32 | $25.38 | $25.38 | 576 |
| 2024-04-23 | $25.32 | $25.39 | $25.22 | $25.36 | $25.36 | 28,762 |
| 2024-04-22 | $25.02 | $25.19 | $25.02 | $25.15 | $25.15 | 2,962 |
| 2024-04-19 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 814 |
| 2024-04-18 | $25.19 | $25.19 | $25.09 | $25.09 | $25.09 | 1,448 |
| 2024-04-17 | $25.16 | $25.16 | $25.12 | $25.13 | $25.13 | 393 |
| 2024-04-16 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 3,910 |
| 2024-04-15 | $25.42 | $25.42 | $25.18 | $25.19 | $25.19 | 3,278 |
| 2024-04-12 | $25.48 | $25.48 | $25.33 | $25.36 | $25.36 | 8,280 |
| 2024-04-11 | $25.55 | $25.58 | $25.41 | $25.58 | $25.58 | 1,123 |
| 2024-04-10 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 744 |
| 2024-04-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 101 |
| 2024-04-08 | $25.60 | $25.64 | $25.59 | $25.59 | $25.59 | 753 |
| 2024-04-05 | $25.55 | $25.58 | $25.55 | $25.56 | $25.56 | 3,439 |
| 2024-04-04 | $25.67 | $25.67 | $25.42 | $25.44 | $25.44 | 1,200 |
| 2024-04-03 | $25.62 | $25.65 | $25.60 | $25.60 | $25.60 | 1,479 |
| 2024-04-02 | $25.57 | $25.61 | $25.53 | $25.59 | $25.59 | 26,194 |
| 2024-04-01 | $25.68 | $25.68 | $25.63 | $25.67 | $25.67 | 50,162 |
| 2024-03-28 | $25.70 | $25.71 | $25.68 | $25.68 | $25.68 | 7,729 |
| 2024-03-27 | $25.60 | $25.66 | $25.60 | $25.66 | $25.66 | 13,603 |
| 2024-03-26 | $25.63 | $25.63 | $25.61 | $25.61 | $25.61 | 139 |
| 2024-03-25 | $25.61 | $25.63 | $25.61 | $25.61 | $25.61 | 1,940 |
| 2024-03-22 | $25.67 | $25.67 | $25.65 | $25.65 | $25.65 | 1,507 |
| 2024-03-21 | $25.68 | $25.68 | $25.63 | $25.65 | $25.65 | 1,090 |
| 2024-03-20 | $25.52 | $25.63 | $25.50 | $25.63 | $25.63 | 3,231 |
| 2024-03-19 | $25.47 | $25.49 | $25.45 | $25.49 | $25.49 | 2,005 |
| 2024-03-18 | $25.48 | $25.48 | $25.40 | $25.40 | $25.40 | 7,724 |
| 2024-03-15 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 148 |
| 2024-03-14 | $25.41 | $25.42 | $25.40 | $25.40 | $25.40 | 1,027 |
| 2024-03-13 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 1,551 |
| 2024-03-12 | $25.32 | $25.47 | $25.32 | $25.47 | $25.47 | 1,904 |
| 2024-03-11 | $25.24 | $25.31 | $25.24 | $25.31 | $25.31 | 5,708 |
| 2024-03-08 | $25.45 | $25.48 | $25.33 | $25.34 | $25.34 | 10,147 |
| 2024-03-07 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 78,106 |
| 2024-03-06 | $25.29 | $25.29 | $25.24 | $25.27 | $25.27 | 2,235 |
| 2024-03-05 | $25.26 | $25.26 | $25.22 | $25.22 | $25.22 | 2,099 |
| 2024-03-04 | $25.37 | $25.39 | $25.35 | $25.35 | $25.35 | 2,328 |
| 2024-03-01 | $25.37 | $25.38 | $25.34 | $25.38 | $25.38 | 207 |
| 2024-02-29 | $25.28 | $25.30 | $25.27 | $25.30 | $25.30 | 905 |
| 2024-02-28 | $25.17 | $25.26 | $25.17 | $25.21 | $25.21 | 3,753 |
| 2024-02-27 | $25.25 | $25.25 | $25.20 | $25.25 | $25.25 | 2,563 |
| 2024-02-26 | $25.24 | $25.24 | $25.22 | $25.22 | $25.22 | 219 |
| 2024-02-23 | $25.24 | $25.28 | $25.23 | $25.26 | $25.26 | 1,570 |
| 2024-02-22 | $25.23 | $25.27 | $25.23 | $25.24 | $25.24 | 7,258 |
| 2024-02-21 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 439 |
| 2024-02-20 | $25.01 | $25.01 | $24.90 | $24.92 | $24.92 | 1,391 |
| 2024-02-16 | $25.05 | $25.08 | $25.01 | $25.01 | $25.01 | 904 |
| 2024-02-15 | $24.98 | $25.08 | $24.98 | $25.07 | $25.07 | 6,637 |
| 2024-02-14 | $24.93 | $24.99 | $24.85 | $24.99 | $24.99 | 13,325 |
| 2024-02-13 | $24.97 | $24.97 | $24.77 | $24.82 | $24.82 | 2,154 |
| 2024-02-12 | $25.11 | $25.13 | $25.05 | $25.06 | $25.06 | 2,199 |
| 2024-02-09 | $25.04 | $25.11 | $25.04 | $25.07 | $25.07 | 2,634 |
| 2024-02-08 | $24.94 | $24.99 | $24.94 | $24.99 | $24.99 | 420 |
| 2024-02-07 | $24.95 | $25.02 | $24.95 | $25.02 | $25.02 | 1,078 |
| 2024-02-06 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 447 |
| 2024-02-05 | $24.90 | $24.90 | $24.85 | $24.85 | $24.85 | 787 |
| 2024-02-02 | $24.80 | $24.89 | $24.80 | $24.88 | $24.88 | 146,849 |
| 2024-02-01 | $24.61 | $24.75 | $24.56 | $24.71 | $24.71 | 6,708 |
| 2024-01-31 | $24.74 | $24.74 | $24.53 | $24.53 | $24.53 | 1,176 |
| 2024-01-30 | $24.79 | $24.79 | $24.77 | $24.77 | $24.77 | 1,587 |
| 2024-01-29 | $24.73 | $24.79 | $24.73 | $24.79 | $24.79 | 1,366 |
| 2024-01-26 | $24.70 | $24.71 | $24.68 | $24.70 | $24.70 | 8,562 |
| 2024-01-25 | $24.71 | $24.72 | $24.68 | $24.69 | $24.69 | 8,393 |
| 2024-01-24 | $24.71 | $24.76 | $24.63 | $24.63 | $24.63 | 6,578 |
| 2024-01-23 | $24.54 | $24.63 | $24.53 | $24.63 | $24.63 | 2,267 |
| 2024-01-22 | $24.59 | $24.60 | $24.54 | $24.57 | $24.57 | 2,292 |
| 2024-01-19 | $24.42 | $24.54 | $24.42 | $24.52 | $24.52 | 1,619 |
| 2024-01-18 | $24.21 | $24.29 | $24.18 | $24.29 | $24.29 | 7,827 |
| 2024-01-17 | $24.15 | $24.15 | $24.09 | $24.12 | $24.12 | 1,329 |
| 2024-01-16 | $24.19 | $24.24 | $24.15 | $24.21 | $24.21 | 6,265 |
| 2024-01-12 | $24.27 | $24.32 | $24.25 | $24.30 | $24.30 | 6,018 |
| 2024-01-11 | $24.25 | $24.26 | $24.14 | $24.26 | $24.26 | 2,421 |
| 2024-01-10 | $24.13 | $24.32 | $24.13 | $24.26 | $24.26 | 3,578 |
| 2024-01-09 | $24.13 | $24.18 | $24.13 | $24.16 | $24.16 | 6,026 |
| 2024-01-08 | $24.05 | $24.19 | $24.02 | $24.17 | $24.17 | 12,429 |
| 2024-01-05 | $23.98 | $23.98 | $23.86 | $23.90 | $23.90 | 26,283 |
| 2024-01-04 | $24.02 | $24.02 | $23.85 | $23.85 | $23.85 | 5,694 |
| 2024-01-03 | $23.94 | $24.00 | $23.87 | $23.90 | $23.90 | 23,966 |
| 2024-01-02 | $24.05 | $24.10 | $23.95 | $24.05 | $24.05 | 32,919 |
| 2023-12-29 | $24.12 | $24.12 | $24.09 | $24.10 | $24.10 | 136,475 |
| 2023-12-28 | $24.15 | $24.16 | $24.09 | $24.09 | $24.09 | 11,989 |
| 2023-12-27 | $24.42 | $24.42 | $24.10 | $24.12 | $24.12 | 23,835 |
| 2023-12-26 | $24.14 | $24.14 | $24.11 | $24.11 | $24.11 | 5,053 |
| 2023-12-22 | $24.11 | $24.15 | $24.11 | $24.14 | $24.14 | 17,889 |
| 2023-12-21 | $24.08 | $24.12 | $24.07 | $24.11 | $24.11 | 2,995 |
| 2023-12-20 | $24.08 | $24.09 | $24.04 | $24.09 | $24.09 | 933 |
| 2023-12-19 | $24.09 | $24.09 | $24.06 | $24.07 | $24.07 | 2,787 |
| 2023-12-18 | $24.08 | $24.08 | $24.05 | $24.05 | $24.05 | 1,851 |
| 2023-12-15 | $24.03 | $24.09 | $24.03 | $24.07 | $24.07 | 5,392 |
| 2023-12-14 | $24.09 | $24.09 | $24.05 | $24.07 | $24.07 | 4,577 |
| 2023-12-13 | $24.09 | $24.09 | $24.07 | $24.07 | $24.07 | 290 |
| 2023-12-12 | $24.02 | $24.09 | $24.02 | $24.07 | $24.07 | 4,295 |
| 2023-12-11 | $24.02 | $24.11 | $24.02 | $24.06 | $24.06 | 1,262 |
| 2023-12-08 | $24.01 | $24.07 | $24.01 | $24.05 | $24.05 | 3,597 |
| 2023-12-07 | $24.04 | $24.04 | $24.03 | $24.04 | $24.04 | 834 |
| 2023-12-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 457 |
| 2023-12-05 | $23.99 | $24.03 | $23.99 | $24.03 | $24.03 | 328 |
| 2023-12-04 | $23.99 | $24.07 | $23.99 | $24.03 | $24.03 | 3,434 |
| 2023-12-01 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 1,187 |
| 2023-11-30 | $23.99 | $23.99 | $23.96 | $23.97 | $23.97 | 1,598 |
| 2023-11-29 | $23.98 | $24.02 | $23.94 | $23.99 | $23.99 | 5,078 |
| 2023-11-28 | $23.94 | $23.95 | $23.94 | $23.94 | $23.94 | 3,926 |
| 2023-11-27 | $23.94 | $23.95 | $23.93 | $23.93 | $23.93 | 1,017 |
| 2023-11-24 | $23.93 | $23.97 | $23.93 | $23.97 | $23.97 | 732 |
| 2023-11-22 | $23.97 | $23.97 | $23.96 | $23.96 | $23.96 | 1,856 |
| 2023-11-21 | $23.90 | $23.95 | $23.90 | $23.95 | $23.95 | 3,455 |
| 2023-11-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 454 |
| 2023-11-17 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 246 |
| 2023-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2023-11-15 | $23.85 | $23.90 | $23.84 | $23.88 | $23.88 | 6,423 |
| 2023-11-14 | $23.87 | $23.90 | $23.87 | $23.87 | $23.87 | 940 |
| 2023-11-13 | $23.76 | $23.78 | $23.74 | $23.78 | $23.78 | 213,661 |
| 2023-11-10 | $23.64 | $23.79 | $23.64 | $23.76 | $23.76 | 8,181 |
| 2023-11-09 | $23.72 | $23.73 | $23.58 | $23.61 | $23.61 | 9,704 |
| 2023-11-08 | $23.65 | $23.69 | $23.65 | $23.69 | $23.69 | 954 |
| 2023-11-07 | $23.64 | $23.65 | $23.60 | $23.62 | $23.62 | 5,616 |
| 2023-11-06 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 28 |
| 2023-11-03 | $23.57 | $23.60 | $23.56 | $23.56 | $23.56 | 7,243 |
| 2023-11-02 | $23.38 | $23.46 | $23.38 | $23.46 | $23.46 | 2,815 |
| 2023-11-01 | $23.05 | $23.22 | $23.04 | $23.19 | $23.19 | 7,851 |
| 2023-10-31 | $22.89 | $23.01 | $22.82 | $23.01 | $23.01 | 9,461 |
| 2023-10-30 | $22.77 | $22.86 | $22.77 | $22.81 | $22.81 | 1,721 |
| 2023-10-27 | $22.68 | $22.70 | $22.48 | $22.48 | $22.48 | 12,372 |
| 2023-10-26 | $22.76 | $22.76 | $22.60 | $22.60 | $22.60 | 3,809 |
| 2023-10-25 | $22.93 | $23.00 | $22.82 | $22.82 | $22.82 | 2,168 |
| 2023-10-24 | $23.02 | $23.12 | $23.01 | $23.11 | $23.11 | 7,497 |
| 2023-10-23 | $22.89 | $22.92 | $22.89 | $22.92 | $22.92 | 1,661 |
| 2023-10-20 | $23.10 | $23.10 | $22.91 | $22.91 | $22.91 | 4,372 |
| 2023-10-19 | $23.23 | $23.23 | $23.07 | $23.08 | $23.08 | 1,492 |
| 2023-10-18 | $23.31 | $23.31 | $23.18 | $23.18 | $23.18 | 1,085 |
| 2023-10-17 | $23.41 | $23.42 | $23.31 | $23.36 | $23.36 | 2,391 |
| 2023-10-16 | $23.32 | $23.41 | $23.31 | $23.38 | $23.38 | 2,285 |
| 2023-10-13 | $23.20 | $23.22 | $23.20 | $23.20 | $23.20 | 403 |
| 2023-10-12 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 8,082 |
| 2023-10-11 | $23.38 | $23.38 | $23.37 | $23.37 | $23.37 | 393 |
| 2023-10-10 | $23.31 | $23.31 | $23.28 | $23.31 | $23.31 | 3,030 |
| 2023-10-09 | $23.13 | $23.21 | $23.10 | $23.21 | $23.21 | 2,083 |
| 2023-10-06 | $22.95 | $23.23 | $22.95 | $23.16 | $23.16 | 1,116 |
| 2023-10-05 | $22.86 | $22.98 | $22.84 | $22.96 | $22.96 | 2,060 |
| 2023-10-04 | $22.90 | $22.98 | $22.85 | $22.98 | $22.98 | 755 |
| 2023-10-03 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 3,639 |
| 2023-10-02 | $23.07 | $23.07 | $23.04 | $23.04 | $23.04 | 6,561 |
| 2023-09-29 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 165 |
| 2023-09-28 | $22.97 | $23.09 | $22.97 | $23.07 | $23.07 | 992 |
| 2023-09-27 | $22.89 | $22.98 | $22.79 | $22.95 | $22.95 | 2,905 |
| 2023-09-26 | $23.02 | $23.03 | $22.91 | $22.92 | $22.92 | 1,680 |
| 2023-09-25 | $23.11 | $23.14 | $23.06 | $23.14 | $23.14 | 3,980 |
| 2023-09-22 | $23.16 | $23.16 | $23.11 | $23.11 | $23.11 | 828 |
| 2023-09-21 | $23.23 | $23.23 | $23.10 | $23.14 | $23.14 | 3,272 |
| 2023-09-20 | $23.47 | $23.47 | $23.32 | $23.32 | $23.32 | 11,678 |
| 2023-09-19 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 445 |
| 2023-09-18 | $23.39 | $23.44 | $23.36 | $23.36 | $23.36 | 4,780 |
| 2023-09-15 | $23.39 | $23.45 | $23.39 | $23.39 | $23.39 | 2,304 |
| 2023-09-14 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 3,286 |
| 2023-09-13 | $23.37 | $23.44 | $23.37 | $23.38 | $23.38 | 63,857 |
| 2023-09-12 | $23.38 | $23.41 | $23.33 | $23.39 | $23.39 | 2,500 |
| 2023-09-11 | $23.37 | $23.42 | $23.37 | $23.39 | $23.39 | 9,484 |
| 2023-09-08 | $23.32 | $23.35 | $23.29 | $23.35 | $23.35 | 3,697 |
| 2023-09-07 | $23.30 | $23.31 | $23.28 | $23.28 | $23.28 | 3,999 |
| 2023-09-06 | $23.33 | $23.33 | $23.28 | $23.29 | $23.29 | 575 |
| 2023-09-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 80 |
| 2023-09-01 | $23.38 | $23.39 | $23.37 | $23.37 | $23.37 | 520 |
| 2023-08-31 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 126 |
| 2023-08-30 | $23.33 | $23.33 | $23.31 | $23.31 | $23.31 | 1,181 |
| 2023-08-29 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 1,414 |
| 2023-08-28 | $23.12 | $23.12 | $23.11 | $23.11 | $23.11 | 12,192 |
| 2023-08-25 | $23.00 | $23.12 | $22.97 | $23.09 | $23.09 | 10,160 |
| 2023-08-24 | $23.11 | $23.11 | $22.97 | $22.97 | $22.97 | 4,956 |
| 2023-08-23 | $23.06 | $23.11 | $23.05 | $23.11 | $23.11 | 6,108 |
| 2023-08-22 | $23.05 | $23.05 | $22.95 | $22.96 | $22.96 | 2,808 |
| 2023-08-21 | $22.89 | $22.97 | $22.89 | $22.97 | $22.97 | 465 |
| 2023-08-18 | $22.82 | $22.91 | $22.82 | $22.88 | $22.88 | 8,693 |
| 2023-08-17 | $23.02 | $23.02 | $22.86 | $22.86 | $22.86 | 11,946 |
| 2023-08-16 | $23.07 | $23.08 | $22.97 | $22.97 | $22.97 | 4,315 |
| 2023-08-15 | $23.06 | $23.06 | $23.02 | $23.02 | $23.02 | 1,504 |
| 2023-08-14 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 824 |
| 2023-08-11 | $23.09 | $23.10 | $23.03 | $23.05 | $23.05 | 4,739 |
| 2023-08-10 | $23.05 | $23.16 | $23.05 | $23.06 | $23.06 | 706 |
| 2023-08-09 | $23.11 | $23.11 | $23.01 | $23.01 | $23.01 | 108,177 |
| 2023-08-08 | $23.11 | $23.11 | $23.00 | $23.06 | $23.06 | 8,733 |
| 2023-08-07 | $23.14 | $23.14 | $23.13 | $23.13 | $23.13 | 589 |
| 2023-08-04 | $23.17 | $23.18 | $23.03 | $23.03 | $23.03 | 26,523 |
| 2023-08-03 | $23.04 | $23.07 | $23.04 | $23.07 | $23.07 | 720 |
| 2023-08-02 | $23.09 | $23.11 | $23.09 | $23.10 | $23.10 | 603 |
| 2023-08-01 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 497 |
| 2023-07-31 | $23.25 | $23.25 | $23.18 | $23.22 | $23.22 | 3,243 |
| 2023-07-28 | $23.19 | $23.24 | $23.18 | $23.22 | $23.22 | 779 |
| 2023-07-27 | $23.28 | $23.28 | $23.11 | $23.12 | $23.12 | 517 |
| 2023-07-26 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 1,212 |
| 2023-07-25 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 76 |
| 2023-07-24 | $23.12 | $23.20 | $23.12 | $23.16 | $23.16 | 887 |
| 2023-07-21 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 58 |
| 2023-07-20 | $23.10 | $23.10 | $23.09 | $23.10 | $23.10 | 1,081 |
| 2023-07-19 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 775 |
| 2023-07-18 | $23.09 | $23.17 | $23.09 | $23.13 | $23.13 | 1,099 |
| 2023-07-17 | $23.06 | $23.09 | $23.06 | $23.09 | $23.09 | 2,506 |
| 2023-07-14 | $23.11 | $23.11 | $23.06 | $23.06 | $23.06 | 453 |
| 2023-07-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 123 |
| 2023-07-12 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 75 |
| 2023-07-11 | $22.88 | $22.92 | $22.88 | $22.92 | $22.92 | 107 |
| 2023-07-10 | $22.78 | $22.87 | $22.78 | $22.85 | $22.85 | 23,002 |
| 2023-07-07 | $22.81 | $22.91 | $22.80 | $22.82 | $22.82 | 1,516 |
| 2023-07-06 | $22.72 | $22.81 | $22.72 | $22.81 | $22.81 | 646 |
| 2023-07-05 | $22.87 | $22.94 | $22.87 | $22.90 | $22.90 | 2,044 |
| 2023-07-03 | $22.88 | $22.92 | $22.88 | $22.92 | $22.92 | 518 |
| 2023-06-30 | $22.96 | $22.96 | $22.89 | $22.93 | $22.93 | 483 |
| 2023-06-29 | $22.81 | $22.83 | $22.80 | $22.80 | $22.80 | 5,857 |
| 2023-06-28 | $22.80 | $22.80 | $22.76 | $22.77 | $22.77 | 1,348 |
| 2023-06-27 | $22.60 | $22.77 | $22.60 | $22.75 | $22.75 | 7,006 |
| 2023-06-26 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 357 |
| 2023-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 14 |
| 2023-06-22 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 781 |
| 2023-06-21 | $22.64 | $22.65 | $22.64 | $22.65 | $22.65 | 385 |
| 2023-06-20 | $22.63 | $22.67 | $22.63 | $22.67 | $22.67 | 507 |
| 2023-06-16 | $22.77 | $22.77 | $22.72 | $22.72 | $22.72 | 700 |
| 2023-06-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 16 |
| 2023-06-14 | $22.70 | $22.70 | $22.64 | $22.64 | $22.64 | 5,983 |
| 2023-06-13 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 355 |
| 2023-06-12 | $22.56 | $22.58 | $22.49 | $22.57 | $22.57 | 1,835 |
| 2023-06-09 | $22.46 | $22.50 | $22.45 | $22.50 | $22.50 | 517 |
| 2023-06-08 | $22.45 | $22.49 | $22.43 | $22.47 | $22.47 | 2,596 |
| 2023-06-07 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2 |
| 2023-06-06 | $22.41 | $22.44 | $22.33 | $22.41 | $22.41 | 2,729 |
| 2023-06-05 | $22.37 | $22.37 | $22.34 | $22.34 | $22.34 | 5,317 |
| 2023-06-02 | $22.30 | $22.35 | $22.30 | $22.33 | $22.33 | 24,713 |
| 2023-06-01 | $22.12 | $22.15 | $22.12 | $22.15 | $22.15 | 386 |
| 2023-05-31 | $22.00 | $22.06 | $21.95 | $22.01 | $22.01 | 7,538 |
| 2023-05-30 | $22.10 | $22.10 | $22.03 | $22.03 | $22.03 | 1,853 |
| 2023-05-26 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 90 |
| 2023-05-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 78 |
| 2023-05-24 | $21.76 | $21.81 | $21.72 | $21.72 | $21.72 | 5,066 |
| 2023-05-23 | $21.92 | $21.99 | $21.83 | $21.83 | $21.83 | 1,260 |
| 2023-05-22 | $22.01 | $22.04 | $21.97 | $21.97 | $21.97 | 1,610 |
| 2023-05-19 | $22.12 | $22.14 | $21.97 | $21.97 | $21.97 | 503 |
| 2023-05-18 | $21.88 | $22.04 | $21.87 | $22.04 | $22.04 | 2,796 |
| 2023-05-17 | $21.75 | $21.87 | $21.75 | $21.85 | $21.85 | 4,215 |
| 2023-05-16 | $21.71 | $21.71 | $21.66 | $21.66 | $21.66 | 1,306 |
| 2023-05-15 | $21.70 | $21.76 | $21.70 | $21.74 | $21.74 | 10,368 |
| 2023-05-12 | $21.69 | $21.69 | $21.66 | $21.67 | $21.67 | 174,566 |
| 2023-05-11 | $21.71 | $21.73 | $21.71 | $21.73 | $21.73 | 1,701 |
| 2023-05-10 | $21.67 | $21.75 | $21.67 | $21.70 | $21.70 | 1,000 |
| 2023-05-09 | $21.62 | $21.63 | $21.61 | $21.61 | $21.61 | 5,176 |
| 2023-05-08 | $21.61 | $21.71 | $21.60 | $21.66 | $21.66 | 2,159 |
| 2023-05-05 | $21.59 | $21.70 | $21.59 | $21.64 | $21.64 | 17,333 |
| 2023-05-04 | $21.37 | $21.38 | $21.34 | $21.34 | $21.34 | 2,511 |
| 2023-05-03 | $21.62 | $21.64 | $21.47 | $21.47 | $21.47 | 4,082 |
| 2023-05-02 | $21.55 | $21.58 | $21.53 | $21.57 | $21.57 | 922 |
| 2023-05-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 53 |
| 2023-04-28 | $21.58 | $21.76 | $21.58 | $21.71 | $21.71 | 1,566 |
| 2023-04-27 | $21.54 | $21.66 | $21.49 | $21.60 | $21.60 | 3,739 |
| 2023-04-26 | $21.36 | $21.40 | $21.33 | $21.33 | $21.33 | 851 |
| 2023-04-25 | $21.47 | $21.47 | $21.37 | $21.37 | $21.37 | 3,293 |
| 2023-04-24 | $21.63 | $21.64 | $21.59 | $21.60 | $21.60 | 7,282 |
| 2023-04-21 | $21.60 | $21.60 | $21.59 | $21.59 | $21.59 | 325 |
| 2023-04-20 | $21.62 | $21.64 | $21.55 | $21.57 | $21.57 | 1,874 |
| 2023-04-19 | $21.64 | $21.66 | $21.64 | $21.66 | $21.66 | 2,467 |
| 2023-04-18 | $21.61 | $21.64 | $21.58 | $21.64 | $21.64 | 709 |
| 2023-04-17 | $21.55 | $21.63 | $21.53 | $21.61 | $21.61 | 2,275 |
| 2023-04-14 | $21.51 | $21.55 | $21.47 | $21.53 | $21.53 | 2,386 |
| 2023-04-13 | $21.39 | $21.58 | $21.39 | $21.55 | $21.55 | 1,345 |
| 2023-04-12 | $21.45 | $21.48 | $21.34 | $21.36 | $21.36 | 3,121 |
| 2023-04-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 31 |
| 2023-04-10 | $21.32 | $21.41 | $21.26 | $21.37 | $21.37 | 12,060 |
| 2023-04-06 | $21.23 | $21.36 | $21.23 | $21.36 | $21.36 | 273 |
| 2023-04-05 | $21.27 | $21.31 | $21.27 | $21.31 | $21.31 | 254 |
| 2023-04-04 | $21.40 | $21.40 | $21.29 | $21.34 | $21.34 | 3,183 |
| 2023-04-03 | $21.33 | $21.42 | $21.33 | $21.42 | $21.42 | 687 |
| 2023-03-31 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 33 |
| 2023-03-30 | $21.09 | $21.13 | $21.08 | $21.13 | $21.13 | 8,994 |
| 2023-03-29 | $20.98 | $21.09 | $20.98 | $21.06 | $21.06 | 10,157 |
| 2023-03-28 | $20.84 | $20.84 | $20.80 | $20.83 | $20.83 | 222 |
| 2023-03-27 | $20.90 | $20.92 | $20.85 | $20.85 | $20.85 | 1,052 |
| 2023-03-24 | $20.69 | $20.77 | $20.69 | $20.77 | $20.77 | 296 |
| 2023-03-23 | $20.92 | $20.92 | $20.70 | $20.71 | $20.71 | 411 |
| 2023-03-22 | $20.89 | $20.92 | $20.71 | $20.71 | $20.71 | 1,358 |
| 2023-03-21 | $20.77 | $20.92 | $20.77 | $20.92 | $20.92 | 700 |
| 2023-03-20 | $20.60 | $20.69 | $20.60 | $20.68 | $20.68 | 5,741 |
| 2023-03-17 | $20.58 | $20.58 | $20.47 | $20.49 | $20.49 | 712 |
| 2023-03-16 | $20.29 | $20.70 | $20.29 | $20.70 | $20.70 | 485 |
| 2023-03-15 | $20.33 | $20.41 | $20.26 | $20.36 | $20.36 | 4,281 |
| 2023-03-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 4 |
| 2023-03-13 | $20.32 | $20.38 | $20.27 | $20.27 | $20.27 | 1,159 |
| 2023-03-10 | $20.37 | $20.37 | $20.21 | $20.25 | $20.25 | 2,617 |
| 2023-03-09 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 14 |
| 2023-03-08 | $20.82 | $20.90 | $20.82 | $20.85 | $20.85 | 1,044 |
| 2023-03-07 | $20.98 | $20.98 | $20.81 | $20.81 | $20.81 | 2,274 |
| 2023-03-06 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 620 |
| 2023-03-03 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 349 |
| 2023-03-02 | $20.56 | $20.76 | $20.56 | $20.76 | $20.76 | 1,733 |
| 2023-03-01 | $20.69 | $20.69 | $20.63 | $20.65 | $20.65 | 1,704 |
| 2023-02-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-02-27 | $20.76 | $20.81 | $20.72 | $20.75 | $20.75 | 10,210 |
| 2023-02-24 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 150 |
| 2023-02-23 | $20.73 | $20.83 | $20.68 | $20.83 | $20.83 | 952 |
| 2023-02-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 26 |
| 2023-02-21 | $20.76 | $20.77 | $20.74 | $20.74 | $20.74 | 1,495 |
| 2023-02-17 | $20.99 | $21.04 | $20.99 | $21.04 | $21.04 | 949 |
| 2023-02-16 | $21.13 | $21.22 | $21.07 | $21.07 | $21.07 | 2,502 |
| 2023-02-15 | $21.14 | $21.25 | $21.14 | $21.23 | $21.23 | 510 |
| 2023-02-14 | $21.15 | $21.22 | $21.11 | $21.21 | $21.21 | 1,522 |
| 2023-02-13 | $21.15 | $21.18 | $21.10 | $21.17 | $21.17 | 1,077 |
| 2023-02-10 | $20.98 | $21.03 | $20.98 | $21.02 | $21.02 | 657 |
| 2023-02-09 | $21.15 | $21.15 | $20.96 | $20.99 | $20.99 | 2,267 |
| 2023-02-08 | $21.12 | $21.17 | $21.12 | $21.12 | $21.12 | 4,449 |
| 2023-02-07 | $21.12 | $21.33 | $21.12 | $21.30 | $21.30 | 7,435 |
| 2023-02-06 | $21.07 | $21.16 | $21.07 | $21.12 | $21.12 | 4,008 |
| 2023-02-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 180 |
| 2023-02-02 | $21.38 | $21.38 | $21.34 | $21.34 | $21.34 | 3,443 |
| 2023-02-01 | $21.07 | $21.31 | $20.93 | $21.21 | $21.21 | 9,864 |
| 2023-01-31 | $20.92 | $21.03 | $20.92 | $21.03 | $21.03 | 2,582 |
| 2023-01-30 | $20.88 | $20.92 | $20.87 | $20.87 | $20.87 | 1,775 |
| 2023-01-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 4 |
| 2023-01-26 | $20.93 | $20.99 | $20.84 | $20.96 | $20.96 | 11,425 |
| 2023-01-25 | $20.81 | $20.81 | $20.79 | $20.79 | $20.79 | 229 |
| 2023-01-24 | $20.72 | $20.77 | $20.72 | $20.72 | $20.72 | 2,686 |
| 2023-01-23 | $20.78 | $20.82 | $20.69 | $20.75 | $20.75 | 4,282 |
| 2023-01-20 | $20.48 | $20.57 | $20.46 | $20.54 | $20.54 | 10,271 |
| 2023-01-19 | $20.21 | $20.27 | $20.17 | $20.25 | $20.25 | 2,868 |
| 2023-01-18 | $20.64 | $20.64 | $20.36 | $20.36 | $20.36 | 143,173 |
| 2023-01-17 | $20.54 | $20.57 | $20.52 | $20.57 | $20.57 | 7,488 |
| 2023-01-13 | $20.39 | $20.52 | $20.39 | $20.52 | $20.52 | 1,697 |
| 2023-01-12 | $20.35 | $20.45 | $20.29 | $20.45 | $20.45 | 22,372 |
| 2023-01-11 | $20.26 | $20.33 | $20.20 | $20.32 | $20.32 | 12,734 |
| 2023-01-10 | $20.10 | $20.14 | $20.08 | $20.13 | $20.13 | 47,486 |
| 2023-01-09 | $20.12 | $20.12 | $19.99 | $19.99 | $19.99 | 167 |
| 2023-01-06 | $19.91 | $20.02 | $19.91 | $20.02 | $20.02 | 704 |
| 2023-01-05 | $19.76 | $19.77 | $19.63 | $19.63 | $19.63 | 2,232 |
| 2023-01-04 | $19.83 | $19.90 | $19.76 | $19.85 | $19.85 | 11,651 |
| 2023-01-03 | $19.84 | $19.86 | $19.62 | $19.67 | $19.67 | 10,773 |
| 2022-12-30 | $19.67 | $19.70 | $19.61 | $19.70 | $19.70 | 2,067 |
| 2022-12-29 | $19.81 | $19.81 | $19.78 | $19.78 | $19.78 | 39,266 |
| 2022-12-28 | $19.53 | $19.53 | $19.44 | $19.44 | $19.44 | 700 |
| 2022-12-27 | $19.69 | $19.72 | $19.64 | $19.67 | $19.67 | 8,857 |
| 2022-12-23 | $19.66 | $19.76 | $19.66 | $19.75 | $19.75 | 1,459 |
| 2022-12-22 | $19.60 | $19.62 | $19.55 | $19.62 | $19.62 | 4,625 |
| 2022-12-21 | $19.93 | $19.93 | $19.91 | $19.93 | $19.93 | 8,031 |
| 2022-12-20 | $19.65 | $19.66 | $19.64 | $19.64 | $19.64 | 427 |
| 2022-12-19 | $19.58 | $19.61 | $19.55 | $19.61 | $19.61 | 8,479 |
| 2022-12-16 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 40 |
| 2022-12-15 | $19.94 | $20.00 | $19.91 | $20.00 | $20.00 | 6,784 |
| 2022-12-14 | $20.60 | $20.60 | $20.55 | $20.55 | $20.55 | 212 |
| 2022-12-13 | $20.64 | $20.66 | $20.63 | $20.66 | $20.66 | 1,215 |
| 2022-12-12 | $20.26 | $20.49 | $20.26 | $20.49 | $20.49 | 337 |
| 2022-12-09 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 209 |
| 2022-12-08 | $20.28 | $20.35 | $20.28 | $20.35 | $20.35 | 209 |
| 2022-12-07 | $20.27 | $20.27 | $20.21 | $20.21 | $20.21 | 185 |
| 2022-12-06 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 63 |
| 2022-12-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 163 |
| 2022-12-02 | $20.88 | $20.91 | $20.80 | $20.91 | $20.91 | 4,549 |
| 2022-12-01 | $20.89 | $20.94 | $20.89 | $20.94 | $20.94 | 438 |
| 2022-11-30 | $20.27 | $20.91 | $20.27 | $20.91 | $20.91 | 265 |
| 2022-11-29 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 164 |
| 2022-11-28 | $20.49 | $20.49 | $20.34 | $20.34 | $20.34 | 759 |
| 2022-11-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 785 |
| 2022-11-23 | $20.66 | $20.67 | $20.50 | $20.67 | $20.67 | 785 |
| 2022-11-22 | $20.50 | $20.56 | $20.50 | $20.56 | $20.56 | 191 |
| 2022-11-21 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 30 |
| 2022-11-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 806 |
| 2022-11-17 | $20.25 | $20.25 | $20.23 | $20.23 | $20.23 | 806 |
| 2022-11-16 | $20.18 | $20.34 | $20.18 | $20.34 | $20.34 | 498 |
| 2022-11-15 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 285 |
| 2022-11-14 | $20.54 | $20.54 | $20.33 | $20.33 | $20.33 | 307 |
| 2022-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 145 |
| 2022-11-10 | $20.05 | $20.30 | $20.05 | $20.30 | $20.30 | 145 |
| 2022-11-09 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 110 |
| 2022-11-08 | $19.82 | $19.82 | $19.64 | $19.64 | $19.64 | 110 |
| 2022-11-07 | $19.39 | $19.68 | $19.39 | $19.55 | $19.55 | 1,465 |
| 2022-11-04 | $19.36 | $19.36 | $19.20 | $19.31 | $19.31 | 536 |
| 2022-11-03 | $19.19 | $19.21 | $19.07 | $19.07 | $19.07 | 2,901 |
| 2022-11-02 | $19.78 | $19.78 | $19.30 | $19.30 | $19.30 | 116 |
| 2022-11-01 | $19.82 | $19.84 | $19.79 | $19.79 | $19.79 | 412 |
| 2022-10-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 81 |
| 2022-10-28 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 1,400 |
| 2022-10-27 | $19.67 | $19.70 | $19.51 | $19.51 | $19.51 | 1,953 |
| 2022-10-26 | $19.91 | $19.91 | $19.65 | $19.65 | $19.65 | 330 |
| 2022-10-25 | $19.73 | $19.79 | $19.71 | $19.79 | $19.79 | 606 |
| 2022-10-24 | $19.41 | $19.54 | $19.41 | $19.50 | $19.50 | 1,306 |
| 2022-10-21 | $18.95 | $19.24 | $18.91 | $19.24 | $19.24 | 2,595 |
| 2022-10-20 | $19.07 | $19.08 | $18.80 | $18.80 | $18.80 | 1,161 |
| 2022-10-19 | $19.04 | $19.04 | $18.93 | $18.93 | $18.93 | 671 |
| 2022-10-18 | $19.04 | $19.05 | $18.91 | $19.04 | $19.04 | 1,411 |
| 2022-10-17 | $18.79 | $18.88 | $18.79 | $18.85 | $18.85 | 419 |
| 2022-10-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 191 |
| 2022-10-13 | $18.78 | $18.83 | $18.78 | $18.83 | $18.83 | 409 |
| 2022-10-12 | $18.42 | $18.42 | $18.35 | $18.35 | $18.35 | 255 |
| 2022-10-11 | $18.44 | $18.44 | $18.39 | $18.39 | $18.39 | 328 |
| 2022-10-10 | $18.50 | $18.61 | $18.50 | $18.53 | $18.53 | 923 |
| 2022-10-07 | $18.94 | $18.94 | $18.65 | $18.65 | $18.65 | 739 |
| 2022-10-06 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 466 |
| 2022-10-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 215 |
| 2022-10-04 | $19.36 | $19.45 | $19.36 | $19.41 | $19.41 | 717 |
| 2022-10-03 | $18.76 | $18.83 | $18.76 | $18.83 | $18.83 | 3,018 |
| 2022-09-30 | $18.64 | $18.76 | $18.38 | $18.38 | $18.38 | 13,119 |
| 2022-09-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2022-09-28 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 4,353 |
| 2022-09-27 | $18.90 | $18.94 | $18.59 | $18.68 | $18.68 | 4,353 |
| 2022-09-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-09-23 | $18.80 | $18.90 | $18.78 | $18.88 | $18.88 | 7,073 |
| 2022-09-22 | $19.27 | $19.29 | $19.26 | $19.28 | $19.28 | 2,667 |
| 2022-09-21 | $19.85 | $19.85 | $19.46 | $19.46 | $19.46 | 106 |
| 2022-09-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 3 |
| 2022-09-19 | $19.84 | $19.99 | $19.84 | $19.99 | $19.99 | 287 |
| 2022-09-16 | $19.81 | $19.87 | $19.81 | $19.87 | $19.87 | 500 |
| 2022-09-15 | $20.20 | $20.20 | $20.02 | $20.02 | $20.02 | 106 |
| 2022-09-14 | $20.19 | $20.23 | $20.19 | $20.23 | $20.23 | 501 |
| 2022-09-13 | $20.51 | $20.51 | $20.19 | $20.19 | $20.19 | 353 |
| 2022-09-12 | $21.05 | $21.13 | $21.05 | $21.13 | $21.13 | 409 |
| 2022-09-09 | $20.82 | $20.91 | $20.82 | $20.91 | $20.91 | 500 |
| 2022-09-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2022-09-07 | $20.45 | $20.45 | $20.42 | $20.42 | $20.42 | 56,862 |
| 2022-09-06 | $20.01 | $20.05 | $19.97 | $20.02 | $20.02 | 456 |
| 2022-09-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 104 |
| 2022-09-01 | $20.09 | $20.31 | $19.91 | $20.31 | $20.31 | 43,163 |
| 2022-08-31 | $20.48 | $20.48 | $20.31 | $20.31 | $20.31 | 6,790 |
| 2022-08-30 | $20.39 | $20.46 | $20.37 | $20.42 | $20.42 | 32,571 |
| 2022-08-29 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-08-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 524 |
| 2022-08-25 | $21.45 | $21.61 | $21.45 | $21.61 | $21.61 | 524 |
| 2022-08-24 | $21.27 | $21.31 | $21.27 | $21.31 | $21.31 | 442 |
| 2022-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 4 |
| 2022-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4 |
| 2022-08-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 15 |
| 2022-08-18 | $22.05 | $22.15 | $22.05 | $22.15 | $22.15 | 554 |
| 2022-08-17 | $22.06 | $22.11 | $22.06 | $22.11 | $22.11 | 227 |
| 2022-08-16 | $22.26 | $22.29 | $22.26 | $22.29 | $22.29 | 200 |
| 2022-08-15 | $22.04 | $22.25 | $22.04 | $22.25 | $22.25 | 556 |
| 2022-08-12 | $21.83 | $22.13 | $21.83 | $22.13 | $22.13 | 167 |
| 2022-08-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-08-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,169 |
| 2022-08-09 | $21.26 | $21.26 | $21.12 | $21.20 | $21.20 | 1,169 |
| 2022-08-08 | $21.39 | $21.39 | $21.31 | $21.32 | $21.32 | 639 |
| 2022-08-05 | $21.21 | $21.34 | $21.21 | $21.34 | $21.34 | 470 |
| 2022-08-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 58 |
| 2022-08-03 | $21.36 | $21.40 | $21.36 | $21.36 | $21.36 | 1,564 |
| 2022-08-02 | $21.10 | $21.13 | $21.06 | $21.06 | $21.06 | 596 |
| 2022-08-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-07-29 | $20.95 | $21.28 | $20.95 | $21.28 | $21.28 | 794 |
| 2022-07-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-07-27 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-26 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 29,634 |
| 2022-07-25 | $20.33 | $20.38 | $20.29 | $20.32 | $20.32 | 29,634 |
| 2022-07-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,493 |
| 2022-07-21 | $20.41 | $20.48 | $20.41 | $20.48 | $20.48 | 1,493 |
| 2022-07-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 2,157 |
| 2022-07-19 | $20.13 | $20.19 | $20.13 | $20.19 | $20.19 | 2,157 |
| 2022-07-18 | $19.94 | $19.99 | $19.58 | $19.62 | $19.62 | 2,707 |
| 2022-07-15 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 200 |
| 2022-07-14 | $19.32 | $19.41 | $19.32 | $19.41 | $19.41 | 340 |
| 2022-07-13 | $19.44 | $19.49 | $19.43 | $19.43 | $19.43 | 1,700 |
| 2022-07-12 | $19.67 | $19.67 | $19.55 | $19.56 | $19.56 | 281 |
| 2022-07-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1,358 |
| 2022-07-08 | $19.96 | $20.00 | $19.94 | $20.00 | $20.00 | 1,358 |
| 2022-07-07 | $19.94 | $20.02 | $19.94 | $20.01 | $20.01 | 607 |
| 2022-07-06 | $19.61 | $19.68 | $19.61 | $19.68 | $19.68 | 569 |
| 2022-07-05 | $19.20 | $19.60 | $19.12 | $19.60 | $19.60 | 3,156 |
| 2022-07-01 | $19.40 | $19.57 | $19.20 | $19.57 | $19.57 | 2,074 |
| 2022-06-30 | $19.15 | $19.41 | $19.14 | $19.33 | $19.33 | 1,929 |
| 2022-06-29 | $19.55 | $19.56 | $19.49 | $19.56 | $19.56 | 1,777 |
| 2022-06-28 | $20.21 | $20.22 | $19.58 | $19.58 | $19.58 | 3,470 |
| 2022-06-27 | $20.09 | $20.09 | $19.94 | $19.97 | $19.97 | 2,722 |
| 2022-06-24 | $19.92 | $20.05 | $19.85 | $20.05 | $20.05 | 2,282 |
| 2022-06-23 | $19.24 | $19.45 | $19.24 | $19.45 | $19.45 | 761 |
| 2022-06-22 | $19.43 | $19.43 | $19.29 | $19.29 | $19.29 | 1,475 |
| 2022-06-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 15 |
| 2022-06-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 15 |
| 2022-06-16 | $18.66 | $18.73 | $18.66 | $18.73 | $18.73 | 1,061 |
| 2022-06-15 | $19.35 | $19.56 | $19.35 | $19.40 | $19.40 | 3,877 |
| 2022-06-14 | $19.25 | $19.25 | $19.12 | $19.13 | $19.13 | 4,710 |
| 2022-06-13 | $19.43 | $19.43 | $19.21 | $19.21 | $19.21 | 1,451 |
| 2022-06-10 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 6,215 |
| 2022-06-09 | $21.00 | $21.00 | $20.71 | $20.71 | $20.71 | 6,215 |
| 2022-06-08 | $21.46 | $21.50 | $21.22 | $21.22 | $21.22 | 1,004 |
| 2022-06-07 | $21.25 | $21.52 | $21.25 | $21.52 | $21.52 | 1,665 |
| 2022-06-06 | $21.53 | $21.53 | $21.28 | $21.28 | $21.28 | 344 |
| 2022-06-03 | $21.32 | $21.33 | $21.21 | $21.23 | $21.23 | 21,734 |
| 2022-06-02 | $21.17 | $21.61 | $21.17 | $21.61 | $21.61 | 1,510 |
| 2022-06-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 33,052 |
| 2022-05-31 | $21.37 | $21.47 | $21.37 | $21.38 | $21.38 | 33,052 |
| 2022-05-27 | $21.43 | $21.49 | $21.43 | $21.49 | $21.49 | 980 |
| 2022-05-26 | $20.99 | $20.99 | $20.95 | $20.95 | $20.95 | 10,896 |
| 2022-05-25 | $20.41 | $20.47 | $20.41 | $20.47 | $20.47 | 352 |
| 2022-05-24 | $20.29 | $20.29 | $20.24 | $20.24 | $20.24 | 238 |
| 2022-05-23 | $20.19 | $20.42 | $20.15 | $20.42 | $20.42 | 1,981 |
| 2022-05-20 | $20.10 | $20.10 | $19.93 | $20.00 | $20.00 | 2,287 |
| 2022-05-19 | $20.04 | $20.14 | $20.04 | $20.05 | $20.05 | 752 |
| 2022-05-18 | $20.63 | $20.63 | $20.05 | $20.15 | $20.15 | 24,792 |
| 2022-05-17 | $21.04 | $21.10 | $20.94 | $21.10 | $21.10 | 735 |
| 2022-05-16 | $20.58 | $20.76 | $20.58 | $20.64 | $20.64 | 3,234 |
| 2022-05-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 118 |
| 2022-05-12 | $19.94 | $20.16 | $19.90 | $20.16 | $20.16 | 1,676 |
| 2022-05-11 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 104 |
| 2022-05-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 136 |
| 2022-05-09 | $20.96 | $20.96 | $20.59 | $20.59 | $20.59 | 1,209 |
| 2022-05-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 343 |
| 2022-05-05 | $21.80 | $21.80 | $21.42 | $21.42 | $21.42 | 1,198 |
| 2022-05-04 | $21.77 | $22.39 | $21.62 | $22.39 | $22.39 | 1,506 |
| 2022-05-03 | $21.51 | $21.68 | $21.50 | $21.65 | $21.65 | 2,085 |
| 2022-05-02 | $21.36 | $21.54 | $21.29 | $21.52 | $21.52 | 11,043 |
| 2022-04-29 | $21.66 | $21.66 | $21.36 | $21.36 | $21.36 | 5,299 |
| 2022-04-28 | $21.86 | $22.30 | $21.86 | $22.30 | $22.30 | 523 |
| 2022-04-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 250 |
| 2022-04-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 219 |
| 2022-04-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 219 |
| 2022-04-22 | $22.69 | $22.69 | $22.26 | $22.26 | $22.26 | 3,670 |
| 2022-04-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 114 |
| 2022-04-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 74 |
| 2022-04-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-04-18 | $23.03 | $23.03 | $22.89 | $22.89 | $22.89 | 1,243 |
| 2022-04-14 | $23.18 | $23.18 | $22.96 | $22.96 | $22.96 | 1,727 |
| 2022-04-13 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 3,624 |
| 2022-04-12 | $23.28 | $23.29 | $22.97 | $22.97 | $22.97 | 4,010 |
| 2022-04-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 45 |
| 2022-04-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 73 |
| 2022-04-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 596 |
| 2022-04-06 | $23.50 | $23.50 | $23.33 | $23.46 | $23.46 | 6,592 |
| 2022-04-05 | $23.93 | $23.93 | $23.68 | $23.68 | $23.68 | 6,951 |
| 2022-04-04 | $23.97 | $24.04 | $23.92 | $24.03 | $24.03 | 10,789 |
| 2022-04-01 | $23.70 | $23.80 | $23.70 | $23.80 | $23.80 | 366 |
| 2022-03-31 | $24.06 | $24.12 | $23.78 | $23.78 | $23.78 | 3,400 |
| 2022-03-30 | $24.25 | $24.25 | $24.04 | $24.08 | $24.08 | 11,965 |
| 2022-03-29 | $24.08 | $24.32 | $24.08 | $24.25 | $24.25 | 2,155 |
| 2022-03-28 | $23.75 | $23.94 | $23.75 | $23.94 | $23.94 | 952 |
| 2022-03-25 | $23.78 | $23.78 | $23.64 | $23.76 | $23.76 | 5,092 |
| 2022-03-24 | $23.47 | $23.67 | $23.43 | $23.67 | $23.67 | 5,847 |
| 2022-03-23 | $23.54 | $23.54 | $23.34 | $23.34 | $23.34 | 5,246 |
| 2022-03-22 | $23.58 | $23.70 | $23.58 | $23.62 | $23.62 | 6,754 |
| 2022-03-21 | $23.40 | $23.40 | $23.32 | $23.32 | $23.32 | 463 |
| 2022-03-18 | $23.08 | $23.35 | $23.08 | $23.35 | $23.35 | 245 |
| 2022-03-17 | $22.76 | $23.05 | $22.72 | $23.05 | $23.05 | 2,814 |
| 2022-03-16 | $22.64 | $22.70 | $22.54 | $22.70 | $22.70 | 6,290 |
| 2022-03-15 | $21.89 | $22.20 | $21.89 | $22.17 | $22.17 | 695 |
| 2022-03-14 | $21.89 | $22.10 | $21.64 | $21.65 | $21.65 | 3,836 |
| 2022-03-11 | $22.04 | $22.04 | $21.86 | $21.86 | $21.86 | 145 |
| 2022-03-10 | $21.94 | $22.20 | $21.94 | $22.16 | $22.16 | 2,904 |
| 2022-03-09 | $22.35 | $22.38 | $22.25 | $22.25 | $22.25 | 3,261 |
| 2022-03-08 | $21.84 | $22.23 | $21.64 | $21.64 | $21.64 | 3,305 |
| 2022-03-07 | $22.05 | $22.05 | $21.83 | $21.83 | $21.83 | 188 |
| 2022-03-04 | $22.64 | $22.64 | $22.32 | $22.59 | $22.59 | 5,318 |
| 2022-03-03 | $22.85 | $22.87 | $22.71 | $22.71 | $22.71 | 2,635 |
| 2022-03-02 | $22.71 | $22.88 | $22.58 | $22.87 | $22.87 | 2,376 |
| 2022-03-01 | $22.79 | $22.82 | $22.37 | $22.37 | $22.37 | 2,861 |
| 2022-02-28 | $22.59 | $22.77 | $22.56 | $22.77 | $22.77 | 814 |
| 2022-02-25 | $22.44 | $22.82 | $22.34 | $22.82 | $22.82 | 22,300 |
| 2022-02-24 | $21.40 | $22.29 | $21.40 | $22.29 | $22.29 | 1,140 |
| 2022-02-23 | $22.56 | $22.56 | $21.93 | $21.93 | $21.93 | 1,168 |
| 2022-02-22 | $22.38 | $22.50 | $22.29 | $22.38 | $22.38 | 2,241 |
| 2022-02-18 | $22.74 | $22.80 | $22.55 | $22.65 | $22.65 | 3,192 |
| 2022-02-17 | $23.30 | $23.30 | $22.84 | $22.84 | $22.84 | 3,869 |
| 2022-02-16 | $23.20 | $23.39 | $23.17 | $23.39 | $23.39 | 836 |
| 2022-02-15 | $23.25 | $23.32 | $23.22 | $23.32 | $23.32 | 1,842 |
| 2022-02-14 | $22.95 | $22.99 | $22.82 | $22.96 | $22.96 | 845 |
| 2022-02-11 | $23.61 | $23.61 | $23.03 | $23.07 | $23.07 | 4,889 |
| 2022-02-10 | $23.89 | $23.89 | $23.53 | $23.53 | $23.53 | 3,337 |
| 2022-02-09 | $23.90 | $23.95 | $23.89 | $23.95 | $23.95 | 5,967 |
| 2022-02-08 | $23.43 | $23.64 | $23.43 | $23.64 | $23.64 | 359 |
| 2022-02-07 | $23.52 | $23.57 | $23.36 | $23.36 | $23.36 | 1,704 |
| 2022-02-04 | $23.40 | $23.62 | $23.36 | $23.52 | $23.52 | 17,418 |
| 2022-02-03 | $23.57 | $23.66 | $23.33 | $23.37 | $23.37 | 12,996 |
| 2022-02-02 | $23.82 | $23.97 | $23.76 | $23.97 | $23.97 | 3,683 |
| 2022-02-01 | $23.48 | $23.75 | $23.47 | $23.75 | $23.75 | 1,304 |
| 2022-01-31 | $23.36 | $23.61 | $23.36 | $23.61 | $23.61 | 2,229 |
| 2022-01-28 | $22.61 | $23.08 | $22.60 | $23.08 | $23.08 | 8,980 |
| 2022-01-27 | $22.86 | $23.02 | $22.42 | $22.54 | $22.54 | 26,142 |
| 2022-01-26 | $23.00 | $23.09 | $22.49 | $22.64 | $22.64 | 13,020 |
| 2022-01-25 | $22.74 | $22.81 | $22.71 | $22.71 | $22.71 | 570 |
| 2022-01-24 | $22.45 | $22.99 | $22.00 | $22.99 | $22.99 | 8,889 |
| 2022-01-21 | $23.29 | $23.45 | $22.86 | $22.86 | $22.86 | 104,435 |
| 2022-01-20 | $23.84 | $23.98 | $23.38 | $23.38 | $23.38 | 7,520 |
| 2022-01-19 | $23.93 | $23.94 | $23.66 | $23.66 | $23.66 | 11,108 |
| 2022-01-18 | $24.10 | $24.10 | $23.85 | $23.85 | $23.85 | 855 |
| 2022-01-14 | $24.20 | $24.28 | $24.20 | $24.28 | $24.28 | 500 |
| 2022-01-13 | $24.63 | $24.63 | $24.24 | $24.24 | $24.24 | 8,668 |
| 2022-01-12 | $24.75 | $24.75 | $24.52 | $24.52 | $24.52 | 4,252 |
| 2022-01-11 | $24.26 | $24.53 | $24.26 | $24.53 | $24.53 | 4,985 |
| 2022-01-10 | $24.09 | $24.28 | $23.94 | $24.28 | $24.28 | 3,202 |
| 2022-01-07 | $24.43 | $24.43 | $24.26 | $24.26 | $24.26 | 11,609 |
| 2022-01-06 | $24.50 | $24.50 | $24.38 | $24.38 | $24.38 | 151,770 |
| 2022-01-05 | $24.76 | $24.76 | $24.44 | $24.44 | $24.44 | 11,536 |
| 2022-01-04 | $24.86 | $24.92 | $24.79 | $24.84 | $24.84 | 25,590 |
| 2022-01-03 | $24.85 | $25.00 | $24.75 | $24.85 | $24.85 | 63,555 |
Innovator U.S. Equity Accelerated Plus ETF - January (XTJA) News Headlines
Recent Innovator U.S. Equity Accelerated Plus ETF - January (XTJA) News
Similar Companies to Innovator U.S. Equity Accelerated Plus ETF - January (XTJA) 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 | -- | -- | -- |