Innovator Emerging Markets Power Buffer ETF January (EJAN) Exchange: NYSE ARCA

Data as of March 28, 2024

$28.82 ($-0.12) -0.40%

Innovator Emerging Markets Power Buffer ETF January - Daily Information
Click for more stock information on Innovator Emerging Markets Power Buffer ETF January.
Daily Information Data
Date March 28, 2024
Open $28.92
Previous Close $28.82
High $28.92
Low $28.79
Adjusted Open $28.92
Previous Adjusted Close $28.82
Adjusted High $28.92
Adjusted Low $28.79

About Innovator Emerging Markets Power Buffer ETF January (EJAN)

Innovator ETFs Trust Innovator MSCI Emerging Markets Power Buffer ETF January

Historical Stock Data for Innovator Emerging Markets Power Buffer ETF January (EJAN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $28.92 $28.92 $28.79 $28.82 $28.82 6,601
2024-03-14 $28.94 $28.99 $28.86 $28.94 $28.94 15,569
2024-03-13 $29.05 $29.07 $28.97 $29.03 $29.03 12,125
2024-03-12 $29.12 $29.12 $28.98 $29.09 $29.09 44,539
2024-03-11 $28.89 $28.93 $28.87 $28.91 $28.91 1,424
2024-03-08 $28.90 $28.93 $28.78 $28.80 $28.80 7,784
2024-03-07 $28.70 $28.89 $28.70 $28.89 $28.89 27,459
2024-03-06 $28.71 $28.82 $28.69 $28.79 $28.79 28,130
2024-03-05 $28.61 $28.61 $28.44 $28.54 $28.54 18,749
2024-03-04 $28.66 $28.73 $28.59 $28.69 $28.69 20,375
2024-03-01 $28.52 $28.84 $28.52 $28.72 $28.72 38,879
2024-02-29 $28.50 $28.54 $28.40 $28.45 $28.45 58,346
2024-02-28 $28.45 $28.47 $28.36 $28.37 $28.37 15,107
2024-02-27 $28.69 $28.70 $28.61 $28.61 $28.61 19,982
2024-02-26 $28.60 $28.67 $28.56 $28.58 $28.58 12,341
2024-02-23 $28.71 $28.73 $28.67 $28.72 $28.72 11,559
2024-02-22 $28.74 $28.74 $28.63 $28.65 $28.65 27,260
2024-02-21 $28.56 $28.62 $28.47 $28.57 $28.57 15,528
2024-02-20 $28.61 $28.61 $28.43 $28.54 $28.54 14,532
2024-02-16 $28.49 $28.55 $28.43 $28.52 $28.52 13,232
2024-02-15 $28.38 $28.43 $28.18 $28.42 $28.42 18,151
2024-02-14 $28.28 $28.36 $28.22 $28.36 $28.36 50,521
2024-02-13 $28.29 $28.29 $28.01 $28.12 $28.12 21,106
2024-02-12 $28.23 $28.49 $28.23 $28.36 $28.36 23,861
2024-02-09 $28.28 $28.31 $28.08 $28.25 $28.25 262,856
2024-02-08 $28.19 $28.32 $28.12 $28.22 $28.22 87,462
2024-02-07 $28.25 $28.35 $28.21 $28.32 $28.32 353,164
2024-02-06 $28.16 $28.33 $28.16 $28.32 $28.32 101,357
2024-02-05 $27.80 $27.99 $27.80 $27.97 $27.97 104,206
2024-02-02 $27.89 $27.96 $27.84 $27.88 $27.88 67,232
2024-02-01 $27.90 $27.99 $27.83 $27.90 $27.90 65,456
2024-01-31 $27.91 $28.03 $27.78 $27.78 $27.78 31,873
2024-01-30 $27.79 $27.93 $27.79 $27.93 $27.93 26,337
2024-01-29 $28.11 $28.11 $27.89 $28.05 $28.05 36,036
2024-01-26 $28.07 $28.09 $27.97 $28.05 $28.05 32,229
2024-01-25 $28.16 $28.16 $27.94 $28.04 $28.04 18,089
2024-01-24 $28.18 $28.18 $27.96 $27.98 $27.98 38,326
2024-01-23 $27.69 $27.87 $27.69 $27.87 $27.87 140,900
2024-01-22 $27.65 $27.75 $27.62 $27.64 $27.64 39,181
2024-01-19 $27.64 $27.85 $27.62 $27.77 $27.77 21,312
2024-01-18 $27.62 $27.69 $27.58 $27.60 $27.60 24,136
2024-01-17 $27.41 $27.54 $27.41 $27.49 $27.49 90,137
2024-01-16 $27.95 $27.95 $27.72 $27.75 $27.75 22,053
2024-01-12 $28.28 $28.28 $28.10 $28.11 $28.11 83,610
2024-01-11 $28.14 $28.14 $27.92 $28.08 $28.08 47,606
2024-01-10 $28.09 $28.09 $27.83 $28.02 $28.02 8,402,250
2024-01-09 $27.99 $28.10 $27.99 $28.08 $28.08 107,461
2024-01-08 $28.08 $28.32 $28.08 $28.23 $28.23 57,286
2024-01-05 $28.30 $28.38 $28.19 $28.27 $28.27 57,209
2024-01-04 $28.29 $28.35 $28.19 $28.21 $28.21 134,180
2024-01-03 $28.12 $28.48 $28.12 $28.38 $28.38 521,514
2024-01-02 $28.42 $28.42 $28.24 $28.27 $28.27 388,835
2023-12-29 $28.74 $28.75 $28.57 $28.67 $28.67 245,146
2023-12-28 $28.54 $28.77 $28.54 $28.65 $28.65 76,927
2023-12-27 $28.43 $28.44 $28.29 $28.37 $28.37 64,313
2023-12-26 $28.11 $28.32 $28.11 $28.18 $28.18 30,805
2023-12-22 $27.98 $28.07 $27.64 $27.96 $27.96 28,224
2023-12-21 $27.95 $28.12 $27.94 $28.10 $28.10 120,243
2023-12-20 $28.04 $28.05 $27.64 $27.64 $27.64 24,911
2023-12-19 $28.10 $28.21 $28.09 $28.14 $28.14 71,059
2023-12-18 $27.88 $27.99 $27.82 $27.89 $27.89 35,882
2023-12-15 $28.05 $28.20 $27.97 $28.00 $28.00 24,431
2023-12-14 $27.98 $28.19 $27.98 $28.12 $28.12 48,357
2023-12-13 $27.37 $27.81 $27.25 $27.81 $27.81 17,633
2023-12-12 $27.44 $27.54 $27.40 $27.50 $27.50 122,752
2023-12-11 $27.48 $27.60 $27.44 $27.52 $27.52 27,175
2023-12-08 $27.46 $27.53 $27.41 $27.44 $27.44 45,379
2023-12-07 $27.51 $27.62 $27.49 $27.54 $27.54 90,288
2023-12-06 $27.58 $27.68 $27.50 $27.57 $27.57 26,754
2023-12-05 $27.56 $27.60 $27.46 $27.50 $27.50 34,799
2023-12-04 $27.78 $27.78 $27.59 $27.62 $27.62 29,108
2023-12-01 $27.63 $27.97 $27.63 $27.93 $27.93 22,778
2023-11-30 $27.75 $27.85 $27.75 $27.80 $27.80 22,196
2023-11-29 $27.69 $28.19 $27.45 $27.84 $27.84 79,728
2023-11-28 $27.78 $27.97 $27.78 $27.93 $27.93 108,690
2023-11-27 $27.74 $27.79 $27.70 $27.74 $27.74 63,464
2023-11-24 $27.70 $27.87 $27.70 $27.85 $27.85 8,249
2023-11-22 $27.83 $27.89 $27.79 $27.87 $27.87 21,002
2023-11-21 $27.86 $27.99 $27.83 $27.94 $27.94 28,893
2023-11-20 $27.88 $28.10 $27.88 $28.05 $28.05 250,046
2023-11-17 $27.78 $27.80 $27.68 $27.73 $27.73 37,452
2023-11-16 $27.83 $27.88 $27.69 $27.76 $27.76 36,255
2023-11-15 $27.95 $28.12 $27.95 $28.06 $28.06 25,527
2023-11-14 $27.49 $27.88 $27.49 $27.80 $27.80 65,004
2023-11-13 $27.26 $27.44 $27.26 $27.30 $27.30 30,614
2023-11-10 $27.21 $27.39 $27.21 $27.35 $27.35 391,792
2023-11-09 $27.38 $27.43 $27.19 $27.27 $27.27 26,542
2023-11-08 $27.39 $27.52 $27.36 $27.38 $27.38 72,543
2023-11-07 $27.47 $27.57 $27.46 $27.52 $27.52 14,267
2023-11-06 $27.70 $27.74 $27.59 $27.65 $27.65 13,133
2023-11-03 $27.40 $27.55 $27.38 $27.49 $27.49 80,030
2023-11-02 $27.09 $27.22 $27.09 $27.12 $27.12 2,260,187
2023-11-01 $26.93 $27.01 $26.88 $26.94 $26.94 14,169
2023-10-31 $26.84 $26.95 $26.83 $26.88 $26.88 26,804
2023-10-30 $27.12 $27.12 $26.95 $27.00 $27.00 9,435
2023-10-27 $26.93 $26.98 $26.85 $26.90 $26.90 75,085
2023-10-26 $26.82 $26.93 $26.82 $26.89 $26.89 24,499
2023-10-25 $26.91 $27.03 $26.91 $26.93 $26.93 54,212
2023-10-24 $26.92 $27.13 $26.92 $27.10 $27.10 81,027
2023-10-23 $26.96 $27.01 $26.87 $26.94 $26.94 30,578
2023-10-20 $27.03 $27.03 $26.92 $26.95 $26.95 23,988
2023-10-19 $27.11 $27.19 $27.07 $27.15 $27.15 21,947
2023-10-18 $27.25 $27.28 $27.11 $27.16 $27.16 51,148
2023-10-17 $27.29 $27.45 $27.29 $27.42 $27.42 9,368
2023-10-16 $27.45 $27.56 $27.39 $27.44 $27.44 35,727
2023-10-13 $27.35 $27.41 $27.28 $27.36 $27.36 11,141
2023-10-12 $27.57 $27.72 $27.31 $27.45 $27.45 70,114
2023-10-11 $27.63 $27.64 $27.48 $27.58 $27.58 6,853
2023-10-10 $27.32 $27.54 $27.32 $27.44 $27.44 29,888
2023-10-09 $27.22 $27.33 $27.14 $27.32 $27.32 85,702
2023-10-06 $27.08 $27.42 $27.08 $27.42 $27.42 39,253
2023-10-05 $27.04 $27.21 $27.04 $27.14 $27.14 108,587
2023-10-04 $27.12 $27.26 $27.07 $27.15 $27.15 49,979
2023-10-03 $27.24 $27.25 $27.12 $27.20 $27.20 6,586,718
2023-10-02 $27.27 $27.35 $27.26 $27.34 $27.34 2,829
2023-09-29 $27.42 $27.45 $27.35 $27.38 $27.38 2,226
2023-09-28 $27.23 $27.41 $27.23 $27.37 $27.37 3,581
2023-09-27 $27.32 $27.38 $27.32 $27.35 $27.35 1,757
2023-09-26 $27.45 $27.45 $27.28 $27.38 $27.38 14,635
2023-09-25 $27.50 $27.60 $27.50 $27.60 $27.60 1,157
2023-09-22 $27.66 $27.66 $27.60 $27.65 $27.65 12,773
2023-09-21 $27.43 $27.50 $27.43 $27.43 $27.43 3,571
2023-09-20 $27.90 $27.90 $27.68 $27.68 $27.68 2,264
2023-09-19 $27.80 $27.86 $27.75 $27.84 $27.84 5,567
2023-09-18 $27.96 $27.96 $27.96 $27.96 $27.96 2,569
2023-09-15 $28.05 $28.05 $27.90 $27.91 $27.91 5,713
2023-09-14 $28.07 $28.07 $28.00 $28.01 $28.01 10,197
2023-09-13 $28.00 $28.04 $27.90 $27.92 $27.92 3,825
2023-09-12 $27.94 $28.04 $27.94 $27.98 $27.98 2,470
2023-09-11 $27.90 $28.06 $27.90 $28.03 $28.03 9,664
2023-09-08 $27.78 $27.81 $27.75 $27.81 $27.81 24,075
2023-09-07 $27.77 $27.80 $27.65 $27.73 $27.73 9,151
2023-09-06 $28.15 $28.15 $27.96 $28.06 $28.06 1,688
2023-09-05 $28.14 $28.16 $28.07 $28.13 $28.13 12,718
2023-09-01 $28.26 $28.27 $28.21 $28.27 $28.27 3,600
2023-08-31 $28.09 $28.09 $27.95 $28.04 $28.04 23,949
2023-08-30 $28.30 $28.31 $28.23 $28.26 $28.26 2,121
2023-08-29 $28.32 $28.40 $28.32 $28.40 $28.40 2,294
2023-08-28 $28.08 $28.18 $28.07 $28.10 $28.10 3,435
2023-08-25 $27.94 $27.97 $27.85 $27.92 $27.92 4,842
2023-08-24 $28.01 $28.08 $27.89 $27.93 $27.93 9,161
2023-08-23 $28.00 $28.01 $27.94 $28.01 $28.01 8,902
2023-08-22 $27.73 $27.74 $27.65 $27.71 $27.71 2,935
2023-08-21 $27.65 $27.77 $27.65 $27.71 $27.71 20,409
2023-08-18 $27.69 $27.76 $27.63 $27.76 $27.76 2,452
2023-08-17 $27.92 $27.96 $27.82 $27.87 $27.87 9,402
2023-08-16 $28.00 $28.00 $27.80 $27.83 $27.83 5,932
2023-08-15 $27.98 $28.03 $27.98 $28.03 $28.03 506
2023-08-14 $28.11 $28.29 $28.11 $28.20 $28.20 13,848
2023-08-11 $28.30 $28.42 $28.28 $28.40 $28.40 2,557
2023-08-10 $28.73 $28.73 $28.64 $28.68 $28.68 1,666
2023-08-09 $28.65 $28.69 $28.57 $28.66 $28.66 6,196
2023-08-08 $28.60 $28.67 $28.43 $28.66 $28.66 16,070
2023-08-07 $28.88 $28.88 $28.78 $28.87 $28.87 6,010
2023-08-04 $28.99 $29.10 $28.91 $28.91 $28.91 6,230
2023-08-03 $28.93 $29.00 $28.69 $28.96 $28.96 30,974
2023-08-02 $28.94 $28.94 $28.79 $28.80 $28.80 7,498
2023-08-01 $29.36 $29.40 $29.32 $29.35 $29.35 39,659
2023-07-31 $29.63 $29.72 $29.60 $29.67 $29.67 3,366
2023-07-28 $29.67 $29.67 $29.56 $29.60 $29.60 4,232
2023-07-27 $29.22 $29.32 $29.10 $29.12 $29.12 4,432
2023-07-26 $29.09 $29.46 $29.09 $29.37 $29.37 12,370
2023-07-25 $29.34 $29.34 $29.21 $29.24 $29.24 8,586
2023-07-24 $28.90 $29.11 $28.90 $29.11 $29.11 2,842
2023-07-21 $28.81 $28.84 $28.76 $28.77 $28.77 3,492
2023-07-20 $28.90 $28.90 $28.75 $28.81 $28.81 7,387
2023-07-19 $28.94 $29.05 $28.90 $29.01 $29.01 31,132
2023-07-18 $29.01 $29.12 $28.92 $28.96 $28.96 11,733
2023-07-17 $29.14 $29.18 $29.05 $29.16 $29.16 4,287
2023-07-14 $29.10 $29.21 $29.10 $29.19 $29.19 2,770
2023-07-13 $28.97 $29.30 $28.97 $29.26 $29.26 14,179
2023-07-12 $28.79 $28.97 $28.79 $28.96 $28.96 9,882
2023-07-11 $28.40 $28.54 $28.39 $28.54 $28.54 2,389
2023-07-10 $28.18 $28.30 $28.18 $28.30 $28.30 464,208
2023-07-07 $28.11 $28.42 $28.11 $28.31 $28.31 6,374
2023-07-06 $27.96 $28.08 $27.96 $28.07 $28.07 9,268
2023-07-05 $28.49 $28.50 $28.41 $28.47 $28.47 88,458
2023-07-03 $28.64 $28.64 $28.54 $28.57 $28.57 1,673
2023-06-30 $28.35 $28.43 $28.33 $28.38 $28.38 33,512
2023-06-29 $28.18 $28.24 $28.17 $28.20 $28.20 5,559
2023-06-28 $28.26 $28.32 $28.25 $28.32 $28.32 3,594
2023-06-27 $28.37 $28.46 $28.37 $28.46 $28.46 4,843
2023-06-26 $28.29 $28.29 $28.18 $28.18 $28.18 3,292
2023-06-23 $28.30 $28.30 $28.16 $28.18 $28.18 4,251
2023-06-22 $28.51 $28.79 $28.41 $28.52 $28.52 7,451
2023-06-21 $28.51 $28.62 $28.51 $28.58 $28.58 4,255
2023-06-20 $28.79 $28.79 $28.60 $28.69 $28.69 5,575
2023-06-16 $28.98 $29.35 $28.97 $29.30 $29.30 4,149
2023-06-15 $29.00 $29.14 $28.96 $29.10 $29.10 5,194
2023-06-14 $28.84 $28.90 $28.69 $28.88 $28.88 5,845
2023-06-13 $28.73 $28.77 $28.72 $28.72 $28.72 2,000
2023-06-12 $28.49 $28.55 $28.46 $28.53 $28.53 212,723
2023-06-09 $28.50 $28.51 $28.47 $28.47 $28.47 1,301
2023-06-08 $28.41 $28.41 $28.27 $28.40 $28.40 9,277
2023-06-07 $28.33 $28.33 $28.22 $28.26 $28.26 3,894
2023-06-06 $28.27 $28.36 $28.27 $28.36 $28.36 70,929
2023-06-05 $28.05 $28.15 $28.00 $28.15 $28.15 3,243
2023-06-02 $28.23 $28.23 $28.16 $28.17 $28.17 2,278
2023-06-01 $27.57 $27.84 $27.53 $27.81 $27.81 105,804
2023-05-31 $27.57 $27.57 $27.35 $27.52 $27.52 5,887
2023-05-30 $27.69 $27.71 $27.56 $27.65 $27.65 5,765
2023-05-26 $27.80 $27.94 $27.77 $27.94 $27.94 9,073
2023-05-25 $27.54 $27.57 $27.51 $27.57 $27.57 4,587
2023-05-24 $27.63 $27.63 $27.54 $27.61 $27.61 10,098
2023-05-23 $28.00 $28.00 $27.73 $27.75 $27.75 9,881
2023-05-22 $28.16 $28.16 $28.04 $28.04 $28.04 9,872
2023-05-19 $27.92 $27.99 $27.87 $27.90 $27.90 3,089
2023-05-18 $27.66 $27.91 $27.66 $27.88 $27.88 1,850
2023-05-17 $27.95 $28.00 $27.91 $27.99 $27.99 3,300
2023-05-16 $28.00 $28.03 $27.89 $27.92 $27.92 26,257
2023-05-15 $27.90 $28.34 $27.90 $28.06 $28.06 60,118
2023-05-12 $27.75 $27.80 $27.60 $27.72 $27.72 225,071
2023-05-11 $27.78 $27.96 $27.76 $27.96 $27.96 31,612
2023-05-10 $27.98 $28.05 $27.84 $28.05 $28.05 8,658
2023-05-09 $27.97 $28.06 $27.94 $27.96 $27.96 9,516
2023-05-08 $28.12 $28.22 $28.06 $28.07 $28.07 44,859
2023-05-05 $27.87 $28.22 $27.86 $28.22 $28.22 10,433
2023-05-04 $27.86 $27.90 $27.78 $27.89 $27.89 7,207
2023-05-03 $27.68 $27.84 $27.67 $27.67 $27.67 17,529
2023-05-02 $27.71 $27.77 $27.66 $27.74 $27.74 75,219
2023-05-01 $28.00 $28.00 $27.88 $27.92 $27.92 37,357
2023-04-28 $27.87 $28.02 $27.87 $27.96 $27.96 5,661
2023-04-27 $27.65 $27.92 $27.65 $27.91 $27.91 6,681
2023-04-26 $27.65 $27.70 $27.54 $27.54 $27.54 7,674
2023-04-25 $27.57 $27.62 $27.47 $27.54 $27.54 10,802
2023-04-24 $27.86 $27.88 $27.77 $27.78 $27.78 7,621
2023-04-21 $27.85 $27.93 $27.83 $27.85 $27.85 7,487
2023-04-20 $28.12 $28.13 $28.02 $28.02 $28.02 6,030
2023-04-19 $28.14 $28.14 $27.99 $28.13 $28.13 9,025
2023-04-18 $28.31 $28.40 $28.24 $28.33 $28.33 15,579
2023-04-17 $28.26 $28.37 $28.21 $28.37 $28.37 12,289
2023-04-14 $28.30 $28.32 $28.16 $28.18 $28.18 11,090
2023-04-13 $28.27 $28.41 $28.27 $28.40 $28.40 5,746
2023-04-12 $28.14 $28.22 $28.05 $28.14 $28.14 9,205
2023-04-11 $28.24 $28.30 $28.18 $28.28 $28.28 6,956
2023-04-10 $27.97 $28.15 $27.96 $28.15 $28.15 12,725
2023-04-06 $28.02 $28.17 $27.94 $28.03 $28.03 7,587
2023-04-05 $28.14 $28.14 $27.93 $28.10 $28.10 15,352
2023-04-04 $28.14 $28.26 $28.07 $28.26 $28.26 24,565
2023-04-03 $28.18 $28.18 $28.08 $28.14 $28.14 26,472
2023-03-31 $28.15 $28.19 $28.04 $28.19 $28.19 15,380
2023-03-30 $28.18 $28.18 $28.04 $28.18 $28.18 11,566
2023-03-29 $27.86 $28.03 $27.86 $27.99 $27.99 127,550
2023-03-28 $27.81 $27.89 $27.72 $27.86 $27.86 12,859
2023-03-27 $27.56 $27.68 $27.53 $27.68 $27.68 20,211
2023-03-24 $27.62 $27.77 $27.58 $27.70 $27.70 21,826
2023-03-23 $27.87 $27.93 $27.66 $27.80 $27.80 12,688
2023-03-22 $27.54 $27.73 $27.47 $27.55 $27.55 19,340
2023-03-21 $27.35 $27.50 $27.28 $27.39 $27.39 23,250
2023-03-20 $27.21 $27.28 $27.13 $27.21 $27.21 19,039
2023-03-17 $27.26 $27.26 $27.13 $27.24 $27.24 87,832
2023-03-16 $26.96 $27.32 $26.94 $27.25 $27.25 31,682
2023-03-15 $27.06 $27.10 $26.86 $27.08 $27.08 20,922
2023-03-14 $27.36 $27.40 $27.25 $27.40 $27.40 13,179
2023-03-13 $27.31 $27.46 $27.31 $27.39 $27.39 20,745
2023-03-10 $27.32 $27.42 $27.26 $27.28 $27.28 7,965
2023-03-09 $27.49 $27.62 $27.30 $27.34 $27.34 21,232
2023-03-08 $27.71 $27.82 $27.63 $27.81 $27.81 21,128
2023-03-07 $27.82 $27.82 $27.62 $27.72 $27.72 34,384
2023-03-06 $28.11 $28.11 $27.93 $28.02 $28.02 98,700
2023-03-03 $27.95 $28.08 $27.88 $28.08 $28.08 61,779
2023-03-02 $27.83 $27.95 $27.80 $27.94 $27.94 95,829
2023-03-01 $27.93 $27.98 $27.77 $27.83 $27.83 83,054
2023-02-28 $27.62 $27.66 $27.46 $27.46 $27.46 46,520
2023-02-27 $27.65 $27.72 $27.60 $27.62 $27.62 35,123
2023-02-24 $27.60 $27.60 $27.42 $27.60 $27.60 112,992
2023-02-23 $28.05 $28.05 $27.86 $28.00 $28.00 69,967
2023-02-22 $27.91 $27.91 $27.80 $27.83 $27.83 8,673
2023-02-21 $28.02 $28.05 $27.95 $27.98 $27.98 16,905
2023-02-17 $28.22 $28.30 $28.10 $28.17 $28.17 14,673
2023-02-16 $28.38 $28.50 $28.38 $28.38 $28.38 16,302
2023-02-15 $28.35 $28.40 $28.23 $28.31 $28.31 16,012
2023-02-14 $28.62 $28.84 $28.49 $28.56 $28.56 8,352
2023-02-13 $28.49 $28.59 $28.48 $28.54 $28.54 561,558
2023-02-10 $28.38 $28.46 $28.30 $28.39 $28.39 18,174
2023-02-09 $28.63 $28.63 $28.54 $28.56 $28.56 17,321
2023-02-08 $28.60 $28.60 $28.42 $28.52 $28.52 58,808
2023-02-07 $28.44 $28.52 $28.38 $28.52 $28.52 10,336
2023-02-06 $28.41 $28.46 $28.37 $28.44 $28.44 12,240
2023-02-03 $28.80 $28.85 $28.67 $28.67 $28.67 22,693
2023-02-02 $28.99 $29.06 $28.90 $28.99 $28.99 20,126
2023-02-01 $29.02 $29.14 $28.88 $29.09 $29.09 22,533
2023-01-31 $28.81 $29.16 $28.80 $28.92 $28.92 23,773
2023-01-30 $29.09 $29.09 $28.91 $28.91 $28.91 15,295
2023-01-27 $29.28 $29.37 $29.25 $29.30 $29.30 103,679
2023-01-26 $29.31 $29.38 $29.23 $29.38 $29.38 14,012
2023-01-25 $28.93 $29.19 $28.93 $29.19 $29.19 6,215
2023-01-24 $28.97 $29.35 $28.93 $29.08 $29.08 12,434
2023-01-23 $28.96 $29.12 $28.96 $28.99 $28.99 13,011
2023-01-20 $28.85 $28.92 $28.78 $28.90 $28.90 22,795
2023-01-19 $28.54 $28.72 $28.49 $28.72 $28.72 55,955
2023-01-18 $28.77 $28.77 $28.50 $28.53 $28.53 20,893
2023-01-17 $28.63 $28.65 $28.54 $28.62 $28.62 12,099
2023-01-13 $28.58 $28.72 $28.54 $28.72 $28.72 21,252
2023-01-12 $28.55 $28.59 $28.41 $28.59 $28.59 95,408
2023-01-11 $28.24 $28.46 $28.24 $28.46 $28.46 62,102
2023-01-10 $28.17 $28.37 $28.16 $28.28 $28.28 43,960
2023-01-09 $28.28 $28.30 $28.12 $28.18 $28.18 145,880
2023-01-06 $27.83 $28.10 $27.71 $28.09 $28.09 15,151
2023-01-05 $27.60 $27.72 $27.53 $27.71 $27.71 51,995
2023-01-04 $27.56 $27.80 $27.45 $27.80 $27.80 198,170
2023-01-03 $27.34 $27.40 $27.24 $27.34 $27.34 301,133
2022-12-30 $27.33 $27.33 $27.09 $27.21 $27.21 151,875
2022-12-29 $27.33 $27.50 $27.33 $27.45 $27.45 15,284
2022-12-28 $27.33 $27.33 $27.03 $27.04 $27.04 58,828
2022-12-27 $27.24 $27.53 $27.24 $27.49 $27.49 28,930
2022-12-23 $27.07 $27.10 $27.03 $27.08 $27.08 13,615
2022-12-22 $27.08 $27.13 $26.91 $27.07 $27.07 23,011
2022-12-21 $27.08 $27.33 $27.08 $27.33 $27.33 4,026
2022-12-20 $27.12 $27.13 $27.06 $27.13 $27.13 7,680
2022-12-19 $27.06 $27.25 $27.06 $27.15 $27.15 13,726
2022-12-16 $27.15 $27.17 $27.15 $27.16 $27.16 1,994
2022-12-15 $27.15 $27.15 $27.01 $27.05 $27.05 424,724
2022-12-14 $27.64 $27.70 $27.48 $27.62 $27.62 6,462
2022-12-13 $27.74 $27.87 $27.50 $27.58 $27.58 7,558
2022-12-12 $27.31 $27.43 $27.17 $27.33 $27.33 429,604
2022-12-09 $27.60 $27.69 $27.43 $27.43 $27.43 5,767
2022-12-08 $27.62 $27.62 $27.51 $27.57 $27.57 2,070
2022-12-07 $27.29 $27.42 $27.29 $27.35 $27.35 7,871
2022-12-06 $27.43 $27.49 $27.40 $27.40 $27.40 6,943
2022-12-05 $27.72 $27.72 $27.38 $27.43 $27.43 9,490
2022-12-02 $27.69 $27.75 $27.67 $27.72 $27.72 1,739
2022-12-01 $27.67 $27.67 $27.58 $27.67 $27.67 2,286
2022-11-30 $27.27 $27.75 $27.27 $27.67 $27.67 5,168
2022-11-29 $26.99 $27.14 $26.99 $27.08 $27.08 18,274
2022-11-28 $26.70 $26.83 $26.61 $26.64 $26.64 4,305
2022-11-25 $26.75 $26.75 $26.70 $26.70 $26.70 2,034
2022-11-23 $26.74 $26.79 $26.66 $26.75 $26.75 5,556
2022-11-22 $26.56 $26.58 $26.47 $26.58 $26.58 19,371
2022-11-21 $26.57 $26.57 $26.46 $26.54 $26.54 620
2022-11-18 $26.82 $26.84 $26.74 $26.84 $26.84 1,832
2022-11-17 $26.71 $26.91 $26.71 $26.91 $26.91 20,661
2022-11-16 $27.00 $27.00 $26.84 $26.84 $26.84 3,042
2022-11-15 $27.31 $27.31 $27.11 $27.22 $27.22 2,475
2022-11-14 $26.77 $26.88 $26.77 $26.77 $26.77 4,533
2022-11-11 $26.79 $26.88 $26.70 $26.85 $26.85 13,445
2022-11-10 $25.99 $26.28 $25.99 $26.28 $26.28 11,792
2022-11-09 $25.74 $25.76 $25.49 $25.53 $25.53 3,098
2022-11-08 $25.83 $25.97 $25.81 $25.86 $25.86 108,818
2022-11-07 $25.78 $25.78 $25.70 $25.74 $25.74 16,460
2022-11-04 $25.49 $25.71 $25.43 $25.71 $25.71 9,675
2022-11-03 $24.83 $24.93 $24.78 $24.83 $24.83 4,773
2022-11-02 $24.88 $25.11 $24.68 $24.73 $24.73 194,358
2022-11-01 $24.81 $24.95 $24.80 $24.91 $24.91 13,191
2022-10-31 $24.42 $24.55 $24.41 $24.55 $24.55 7,244
2022-10-28 $24.43 $24.59 $24.43 $24.56 $24.56 5,962
2022-10-27 $24.73 $24.87 $24.67 $24.67 $24.67 14,739
2022-10-26 $24.49 $24.99 $24.49 $24.81 $24.81 5,992
2022-10-25 $24.56 $24.56 $24.44 $24.54 $24.54 2,087
2022-10-24 $24.26 $24.33 $24.22 $24.33 $24.33 4,170
2022-10-21 $24.81 $25.13 $24.81 $25.13 $25.13 5,221
2022-10-20 $24.91 $24.91 $24.81 $24.82 $24.82 1,821
2022-10-19 $24.84 $24.84 $24.57 $24.64 $24.64 7,133
2022-10-18 $24.93 $25.02 $24.93 $25.02 $25.02 5,944
2022-10-17 $25.03 $25.08 $25.03 $25.08 $25.08 1,556
2022-10-14 $24.65 $24.75 $24.49 $24.49 $24.49 16,694
2022-10-13 $24.27 $24.84 $24.27 $24.82 $24.82 2,270
2022-10-12 $24.66 $24.74 $24.66 $24.74 $24.74 13,473
2022-10-11 $24.72 $24.85 $24.67 $24.73 $24.73 6,462
2022-10-10 $25.13 $25.13 $24.81 $24.99 $24.99 2,353
2022-10-07 $25.55 $25.55 $25.26 $25.27 $25.27 3,362
2022-10-06 $25.84 $25.88 $25.77 $25.77 $25.77 5,460
2022-10-05 $25.80 $25.92 $25.59 $25.84 $25.84 14,729
2022-10-04 $25.86 $25.90 $25.75 $25.89 $25.89 8,664
2022-10-03 $25.14 $25.24 $25.14 $25.23 $25.23 12,322
2022-09-30 $25.05 $25.05 $24.86 $24.93 $24.93 30,599
2022-09-29 $25.06 $25.06 $24.80 $24.92 $24.92 9,138
2022-09-28 $25.34 $25.46 $25.33 $25.44 $25.44 3,472
2022-09-27 $25.55 $25.55 $25.18 $25.26 $25.26 2,374
2022-09-26 $25.44 $25.47 $25.28 $25.31 $25.31 3,507
2022-09-23 $25.61 $25.61 $25.46 $25.49 $25.49 2,479
2022-09-22 $26.01 $26.05 $25.99 $26.04 $26.04 1,663
2022-09-21 $26.38 $26.38 $26.08 $26.08 $26.08 2,587
2022-09-20 $26.50 $26.50 $26.46 $26.46 $26.46 845
2022-09-19 $26.42 $26.55 $26.42 $26.55 $26.55 4,138
2022-09-16 $26.42 $26.48 $26.37 $26.48 $26.48 703
2022-09-15 $26.63 $26.68 $26.63 $26.66 $26.66 4,002
2022-09-14 $26.84 $26.84 $26.83 $26.83 $26.83 479
2022-09-13 $26.88 $26.92 $26.66 $26.71 $26.71 4,591
2022-09-12 $27.28 $27.29 $27.24 $27.29 $27.29 803
2022-09-09 $27.02 $27.05 $27.01 $27.05 $27.05 8,869
2022-09-08 $26.67 $26.76 $26.67 $26.76 $26.76 1,198
2022-09-07 $26.66 $26.85 $26.66 $26.84 $26.84 1,632
2022-09-06 $26.70 $26.72 $26.68 $26.69 $26.69 1,280
2022-09-02 $27.19 $27.19 $26.73 $26.88 $26.88 5,775
2022-09-01 $27.03 $27.06 $26.94 $27.06 $27.06 3,259
2022-08-31 $27.30 $27.30 $27.17 $27.23 $27.23 976
2022-08-30 $27.49 $27.49 $27.08 $27.15 $27.15 3,250
2022-08-29 $27.41 $27.45 $27.26 $27.39 $27.39 1,234
2022-08-26 $27.75 $27.75 $27.46 $27.46 $27.46 891
2022-08-25 $27.64 $27.69 $27.64 $27.69 $27.69 413
2022-08-24 $27.34 $27.45 $27.34 $27.40 $27.40 4,192
2022-08-23 $27.22 $27.41 $27.22 $27.32 $27.32 6,557
2022-08-22 $27.23 $27.27 $27.22 $27.24 $27.24 3,313
2022-08-19 $27.45 $27.45 $27.32 $27.36 $27.36 1,573
2022-08-18 $27.61 $27.61 $27.53 $27.54 $27.54 2,413
2022-08-17 $27.64 $27.72 $27.62 $27.62 $27.62 1,163
2022-08-16 $27.64 $27.72 $27.64 $27.70 $27.70 1,687
2022-08-15 $27.69 $27.72 $27.69 $27.70 $27.70 753
2022-08-12 $27.63 $27.75 $27.63 $27.72 $27.72 3,809
2022-08-11 $27.60 $27.74 $27.55 $27.65 $27.65 2,205
2022-08-10 $27.48 $27.54 $27.44 $27.51 $27.51 3,074
2022-08-09 $27.36 $27.36 $27.34 $27.34 $27.34 405
2022-08-08 $27.43 $27.43 $27.39 $27.39 $27.39 605
2022-08-05 $27.23 $27.41 $27.23 $27.41 $27.41 2,932
2022-08-04 $27.26 $27.40 $27.25 $27.33 $27.33 18,936
2022-08-03 $27.00 $27.24 $27.00 $27.23 $27.23 4,385
2022-08-02 $27.15 $27.15 $27.08 $27.08 $27.08 434
2022-08-01 $27.17 $27.17 $27.15 $27.15 $27.15 3,053
2022-07-29 $27.12 $27.23 $27.11 $27.23 $27.23 3,519
2022-07-28 $27.20 $27.39 $27.19 $27.29 $27.29 3,010
2022-07-27 $27.13 $27.23 $27.08 $27.23 $27.23 2,539
2022-07-26 $26.93 $26.98 $26.86 $26.97 $26.97 1,542
2022-07-25 $27.04 $27.09 $27.02 $27.09 $27.09 1,934
2022-07-22 $26.95 $27.00 $26.90 $26.96 $26.96 4,035
2022-07-21 $27.02 $27.15 $27.02 $27.15 $27.15 2,735
2022-07-20 $26.95 $26.98 $26.92 $26.95 $26.95 1,201
2022-07-19 $26.97 $27.02 $26.97 $27.02 $27.02 2,120
2022-07-18 $26.93 $26.93 $26.65 $26.76 $26.76 2,808
2022-07-15 $26.56 $26.67 $26.55 $26.67 $26.67 63,345
2022-07-14 $26.36 $26.53 $26.36 $26.53 $26.53 3,313
2022-07-13 $26.60 $26.67 $26.60 $26.67 $26.67 3,400
2022-07-12 $26.60 $26.75 $26.57 $26.67 $26.67 65,615
2022-07-11 $26.72 $26.78 $26.62 $26.71 $26.71 14,841
2022-07-08 $27.06 $27.17 $27.06 $27.16 $27.16 2,456
2022-07-07 $27.10 $27.19 $27.10 $27.14 $27.14 4,818
2022-07-06 $26.80 $26.83 $26.71 $26.83 $26.83 8,849
2022-07-05 $26.65 $26.91 $26.65 $26.90 $26.90 1,063
2022-07-01 $26.92 $27.01 $26.87 $27.00 $27.00 12,045
2022-06-30 $26.92 $27.12 $26.90 $27.08 $27.08 16,119
2022-06-29 $27.13 $27.20 $27.11 $27.17 $27.17 18,859
2022-06-28 $27.38 $27.38 $27.23 $27.23 $27.23 2,973
2022-06-27 $27.29 $27.32 $27.26 $27.30 $27.30 5,717
2022-06-24 $27.18 $27.24 $27.16 $27.24 $27.24 3,500
2022-06-23 $26.90 $26.93 $26.79 $26.93 $26.93 1,004
2022-06-22 $26.78 $26.93 $26.78 $26.89 $26.89 3,801
2022-06-21 $27.13 $27.15 $27.05 $27.14 $27.14 7,767
2022-06-17 $26.78 $26.90 $26.78 $26.86 $26.86 969
2022-06-16 $26.63 $26.77 $26.62 $26.73 $26.73 23,026
2022-06-15 $27.09 $27.26 $27.06 $27.17 $27.17 20,344
2022-06-14 $26.94 $27.05 $26.91 $27.05 $27.05 5,706
2022-06-13 $27.02 $27.02 $26.74 $26.80 $26.80 9,606
2022-06-10 $27.46 $27.46 $27.35 $27.42 $27.42 6,668
2022-06-09 $27.69 $27.72 $27.57 $27.57 $27.57 6,531
2022-06-08 $27.90 $27.94 $27.90 $27.94 $27.94 2,739
2022-06-07 $27.74 $27.88 $27.74 $27.87 $27.87 10,288
2022-06-06 $27.83 $27.88 $27.70 $27.82 $27.82 3,122
2022-06-03 $27.69 $27.72 $27.68 $27.72 $27.72 2,272
2022-06-02 $27.89 $27.95 $27.86 $27.95 $27.95 5,871
2022-06-01 $27.80 $27.82 $27.62 $27.66 $27.66 11,235
2022-05-31 $27.82 $27.89 $27.81 $27.84 $27.84 13,223
2022-05-27 $27.61 $27.62 $27.54 $27.56 $27.56 3,137
2022-05-26 $27.34 $27.49 $27.34 $27.43 $27.43 6,607
2022-05-25 $27.11 $27.21 $27.08 $27.21 $27.21 7,427
2022-05-24 $27.12 $27.13 $27.04 $27.09 $27.09 4,121
2022-05-23 $27.31 $27.36 $27.31 $27.36 $27.36 1,026
2022-05-20 $27.10 $27.25 $27.08 $27.25 $27.25 2,588
2022-05-19 $27.00 $27.19 $27.00 $27.19 $27.19 7,511
2022-05-18 $27.27 $27.27 $26.96 $26.96 $26.96 1,457
2022-05-17 $27.29 $27.29 $27.17 $27.26 $27.26 10,039
2022-05-16 $26.89 $26.96 $26.87 $26.91 $26.91 69,101
2022-05-13 $26.87 $26.97 $26.87 $26.97 $26.97 471
2022-05-12 $26.43 $26.67 $26.40 $26.54 $26.54 39,856
2022-05-11 $26.86 $26.96 $26.60 $26.67 $26.67 20,563
2022-05-10 $26.89 $26.89 $26.60 $26.84 $26.84 9,026
2022-05-09 $26.91 $26.92 $26.61 $26.70 $26.70 53,451
2022-05-06 $27.20 $27.23 $27.01 $27.09 $27.09 30,090
2022-05-05 $27.53 $27.53 $27.20 $27.29 $27.29 26,677
2022-05-04 $27.48 $27.86 $27.48 $27.83 $27.83 9,991
2022-05-03 $27.70 $27.72 $27.58 $27.72 $27.72 55,448
2022-05-02 $27.57 $27.63 $27.40 $27.51 $27.51 51,216
2022-04-29 $27.90 $27.90 $27.59 $27.59 $27.59 10,172
2022-04-28 $27.50 $27.59 $27.33 $27.58 $27.58 13,250
2022-04-27 $27.30 $27.41 $27.21 $27.37 $27.37 28,284
2022-04-26 $27.40 $27.40 $27.17 $27.21 $27.21 77,423
2022-04-25 $27.49 $27.57 $27.39 $27.57 $27.57 18,137
2022-04-22 $27.82 $27.90 $27.62 $27.68 $27.68 7,707
2022-04-21 $27.98 $27.98 $27.75 $27.75 $27.75 923
2022-04-20 $28.09 $28.10 $28.06 $28.08 $28.08 3,740
2022-04-19 $28.09 $28.10 $28.03 $28.10 $28.10 12,199
2022-04-18 $28.11 $28.23 $28.11 $28.15 $28.15 5,711
2022-04-14 $28.31 $28.31 $28.24 $28.25 $28.25 1,736
2022-04-13 $28.38 $28.42 $28.38 $28.41 $28.41 1,381
2022-04-12 $28.33 $28.41 $28.19 $28.25 $28.25 7,570
2022-04-11 $28.32 $28.41 $28.21 $28.22 $28.22 5,189
2022-04-08 $28.44 $28.49 $28.43 $28.48 $28.48 9,526
2022-04-07 $28.41 $28.45 $28.34 $28.45 $28.45 189,868
2022-04-06 $28.49 $28.54 $28.43 $28.53 $28.53 5,712
2022-04-05 $28.97 $28.97 $28.64 $28.64 $28.64 21,423
2022-04-04 $28.90 $28.97 $28.90 $28.97 $28.97 2,634
2022-04-01 $28.64 $28.74 $28.62 $28.70 $28.70 4,595
2022-03-31 $28.51 $28.58 $28.42 $28.42 $28.42 14,218
2022-03-30 $28.65 $28.86 $28.63 $28.63 $28.63 3,936
2022-03-29 $28.70 $28.75 $28.62 $28.74 $28.74 9,885
2022-03-28 $28.38 $28.50 $28.35 $28.46 $28.46 176,330
2022-03-25 $28.40 $28.40 $28.28 $28.39 $28.39 14,705
2022-03-24 $28.52 $28.52 $28.36 $28.49 $28.49 34,953
2022-03-23 $28.49 $28.56 $28.38 $28.46 $28.46 20,405
2022-03-22 $28.60 $28.60 $28.45 $28.53 $28.53 5,902
2022-03-21 $28.18 $28.27 $28.11 $28.19 $28.19 8,061
2022-03-18 $28.12 $28.47 $28.12 $28.39 $28.39 4,353
2022-03-17 $28.20 $28.20 $28.15 $28.15 $28.15 8,605
2022-03-16 $27.79 $28.17 $27.70 $28.17 $28.17 14,661
2022-03-15 $26.92 $27.12 $26.86 $27.08 $27.08 11,815
2022-03-14 $27.21 $27.34 $26.98 $27.01 $27.01 20,653
2022-03-11 $27.90 $27.90 $27.44 $27.52 $27.52 9,592
2022-03-10 $27.69 $27.85 $27.69 $27.77 $27.77 32,098
2022-03-09 $27.97 $28.09 $27.76 $28.01 $28.01 67,474
2022-03-08 $27.67 $27.75 $27.53 $27.68 $27.68 24,105
2022-03-07 $27.88 $27.92 $27.57 $27.57 $27.57 209,798
2022-03-04 $28.20 $28.26 $28.06 $28.11 $28.11 102,200
2022-03-03 $28.65 $28.65 $28.44 $28.44 $28.44 37,837
2022-03-02 $28.57 $28.79 $28.55 $28.79 $28.79 38,821
2022-03-01 $28.83 $28.83 $28.59 $28.63 $28.63 17,003
2022-02-28 $28.85 $28.94 $28.70 $28.94 $28.94 33,276
2022-02-25 $28.82 $29.16 $28.82 $29.15 $29.15 17,663
2022-02-24 $28.42 $28.83 $28.32 $28.74 $28.74 127,766
2022-02-23 $29.28 $29.33 $29.03 $29.04 $29.04 68,562
2022-02-22 $29.39 $29.39 $29.18 $29.21 $29.21 43,319
2022-02-18 $29.50 $29.57 $29.43 $29.55 $29.55 11,258
2022-02-17 $29.69 $29.76 $29.55 $29.66 $29.66 14,709
2022-02-16 $29.59 $29.79 $29.59 $29.72 $29.72 10,680
2022-02-15 $29.64 $29.73 $29.58 $29.73 $29.73 5,725
2022-02-14 $29.31 $29.43 $29.28 $29.41 $29.41 14,307
2022-02-11 $29.77 $29.81 $29.45 $29.53 $29.53 9,830
2022-02-10 $29.80 $29.85 $29.72 $29.75 $29.75 14,085
2022-02-09 $29.77 $29.84 $29.70 $29.82 $29.82 8,181
2022-02-08 $29.48 $29.68 $29.48 $29.68 $29.68 16,250
2022-02-07 $29.34 $29.48 $29.34 $29.45 $29.45 7,367
2022-02-04 $29.34 $29.44 $29.34 $29.39 $29.39 5,552
2022-02-03 $29.49 $29.50 $29.39 $29.47 $29.47 19,258
2022-02-02 $29.61 $29.64 $29.49 $29.58 $29.58 15,910
2022-02-01 $29.52 $29.57 $29.49 $29.53 $29.53 25,965
2022-01-31 $29.23 $29.52 $29.23 $29.47 $29.47 8,822
2022-01-28 $29.06 $29.06 $28.88 $28.99 $28.99 12,760
2022-01-27 $29.13 $29.17 $28.94 $29.00 $29.00 80,504
2022-01-26 $29.26 $29.41 $29.04 $29.04 $29.04 36,041
2022-01-25 $29.18 $29.37 $29.08 $29.34 $29.34 43,830
2022-01-24 $29.32 $29.36 $28.95 $29.23 $29.23 55,262
2022-01-21 $29.57 $29.65 $29.44 $29.44 $29.44 37,242
2022-01-20 $29.71 $29.88 $29.60 $29.71 $29.71 59,640
2022-01-19 $29.71 $29.73 $29.64 $29.67 $29.67 15,262
2022-01-18 $29.62 $29.69 $29.51 $29.51 $29.51 35,722
2022-01-14 $29.85 $29.85 $29.74 $29.82 $29.82 12,625
2022-01-13 $30.01 $30.02 $29.81 $29.89 $29.89 89,883
2022-01-12 $29.98 $30.04 $29.81 $29.95 $29.95 13,228
2022-01-11 $29.58 $29.82 $29.57 $29.73 $29.73 239,867
2022-01-10 $29.51 $29.55 $29.38 $29.55 $29.55 29,970
2022-01-07 $29.48 $29.51 $29.41 $29.43 $29.43 149,056
2022-01-06 $29.40 $29.51 $29.37 $29.37 $29.37 37,583
2022-01-05 $29.55 $29.55 $29.34 $29.34 $29.34 28,639
2022-01-04 $29.61 $29.62 $29.50 $29.62 $29.62 39,158
2022-01-03 $29.62 $29.62 $29.50 $29.61 $29.61 78,054
2021-12-31 $29.60 $29.70 $29.58 $29.58 $29.58 199,774
2021-12-30 $29.65 $29.67 $29.62 $29.67 $29.67 15,983
2021-12-29 $29.67 $29.67 $29.57 $29.61 $29.61 26,195
2021-12-28 $29.65 $29.65 $29.54 $29.61 $29.61 145,784
2021-12-27 $29.69 $29.69 $29.61 $29.64 $29.64 21,639
2021-12-23 $29.56 $29.65 $29.54 $29.55 $29.55 266,853
2021-12-22 $29.68 $29.68 $29.57 $29.57 $29.57 9,189
2021-12-21 $29.54 $29.77 $29.54 $29.63 $29.63 27,900
2021-12-20 $29.52 $29.60 $29.49 $29.60 $29.60 22,590
2021-12-17 $29.59 $29.65 $29.45 $29.59 $29.59 24,124
2021-12-16 $29.56 $29.66 $29.53 $29.59 $29.59 16,253
2021-12-15 $29.60 $29.65 $29.41 $29.61 $29.61 16,507
2021-12-14 $29.60 $29.64 $29.43 $29.53 $29.53 50,946
2021-12-13 $29.59 $29.65 $29.59 $29.63 $29.63 4,889
2021-12-10 $29.61 $29.64 $29.60 $29.60 $29.60 9,208
2021-12-09 $29.61 $29.65 $29.56 $29.57 $29.57 26,324
2021-12-08 $29.58 $29.65 $29.58 $29.65 $29.65 20,223
2021-12-07 $29.55 $29.70 $29.55 $29.62 $29.62 31,616
2021-12-06 $29.49 $29.58 $29.46 $29.47 $29.47 17,559
2021-12-03 $29.51 $29.58 $29.39 $29.46 $29.46 47,973
2021-12-02 $29.59 $29.62 $29.50 $29.51 $29.51 27,251
2021-12-01 $29.68 $29.71 $29.52 $29.54 $29.54 23,978
2021-11-30 $29.60 $29.62 $29.50 $29.57 $29.57 26,711
2021-11-29 $29.50 $29.62 $29.50 $29.50 $29.50 12,533
2021-11-26 $29.57 $29.57 $29.42 $29.50 $29.50 7,917
2021-11-24 $29.69 $29.79 $29.67 $29.69 $29.69 15,590
2021-11-23 $29.88 $29.89 $29.77 $29.81 $29.81 12,126
2021-11-22 $29.90 $29.92 $29.88 $29.88 $29.88 8,911
2021-11-19 $29.93 $29.98 $29.85 $29.90 $29.90 4,467
2021-11-18 $30.01 $30.01 $29.86 $29.86 $29.86 20,181
2021-11-17 $30.09 $30.09 $30.01 $30.06 $30.06 17,284
2021-11-16 $30.19 $30.19 $30.08 $30.12 $30.12 8,725
2021-11-15 $30.25 $30.29 $30.23 $30.23 $30.23 9,730
2021-11-12 $30.20 $30.30 $30.20 $30.30 $30.30 4,191
2021-11-11 $30.13 $30.28 $30.12 $30.25 $30.25 25,056
2021-11-10 $30.05 $30.11 $29.91 $29.96 $29.96 26,862
2021-11-09 $30.12 $30.15 $29.98 $30.02 $30.02 36,940
2021-11-08 $30.01 $30.11 $30.00 $30.10 $30.10 20,116
2021-11-05 $29.89 $30.02 $29.89 $29.97 $29.97 5,028
2021-11-04 $29.99 $30.01 $29.85 $29.96 $29.96 18,826
2021-11-03 $30.00 $30.01 $29.95 $30.01 $30.01 39,738
2021-11-02 $30.05 $30.05 $30.00 $30.01 $30.01 24,121
2021-11-01 $30.05 $30.11 $30.04 $30.08 $30.08 5,460
2021-10-29 $30.08 $30.08 $29.88 $29.99 $29.99 17,649
2021-10-28 $30.06 $30.15 $30.06 $30.15 $30.15 6,890
2021-10-27 $30.30 $30.30 $30.19 $30.21 $30.21 3,777
2021-10-26 $30.46 $30.46 $30.28 $30.31 $30.31 45,382
2021-10-25 $30.49 $30.49 $30.36 $30.45 $30.45 9,237
2021-10-22 $30.35 $30.40 $30.27 $30.34 $30.34 1,846
2021-10-21 $30.32 $30.37 $30.28 $30.32 $30.32 5,373
2021-10-20 $30.54 $30.54 $30.40 $30.41 $30.41 60,379
2021-10-19 $30.26 $30.51 $30.26 $30.46 $30.46 3,961
2021-10-18 $30.24 $30.30 $30.20 $30.21 $30.21 3,825
2021-10-15 $30.20 $30.33 $30.20 $30.28 $30.28 45,114
2021-10-14 $30.16 $30.20 $30.15 $30.15 $30.15 9,259
2021-10-13 $30.08 $30.12 $29.97 $30.07 $30.07 18,637
2021-10-12 $30.01 $30.02 $29.89 $29.89 $29.89 7,387
2021-10-11 $30.16 $30.16 $29.97 $30.04 $30.04 8,236
2021-10-08 $29.98 $30.08 $29.97 $29.98 $29.98 299,829
2021-10-07 $30.01 $30.07 $29.86 $30.07 $30.07 42,993
2021-10-06 $29.68 $29.78 $29.67 $29.78 $29.78 5,367
2021-10-05 $29.77 $29.89 $29.69 $29.72 $29.72 75,760
2021-10-04 $29.90 $29.90 $29.61 $29.71 $29.71 13,659
2021-10-01 $29.98 $29.98 $29.81 $29.93 $29.93 2,770
2021-09-30 $29.96 $30.03 $29.75 $29.92 $29.92 15,102
2021-09-29 $29.95 $29.96 $29.80 $29.82 $29.82 17,390
2021-09-28 $30.21 $30.21 $29.85 $29.95 $29.95 24,095
2021-09-27 $30.17 $30.25 $30.07 $30.22 $30.22 8,511
2021-09-24 $30.22 $30.22 $29.97 $30.11 $30.11 5,360
2021-09-23 $30.27 $30.29 $30.23 $30.28 $30.28 5,445
2021-09-22 $30.19 $30.23 $30.05 $30.12 $30.12 17,794
2021-09-21 $29.81 $30.03 $29.81 $29.98 $29.98 136,704
2021-09-20 $30.00 $30.00 $29.69 $29.83 $29.83 5,963
2021-09-17 $30.18 $30.30 $30.18 $30.23 $30.23 1,216
2021-09-16 $30.39 $30.39 $30.19 $30.24 $30.24 10,029
2021-09-15 $30.28 $30.49 $30.28 $30.45 $30.45 5,464
2021-09-14 $30.47 $30.56 $30.36 $30.53 $30.53 3,487
2021-09-13 $30.59 $30.68 $30.53 $30.59 $30.59 4,058
2021-09-10 $30.55 $30.69 $30.53 $30.53 $30.53 14,468
2021-09-09 $30.55 $30.66 $30.47 $30.58 $30.58 13,130
2021-09-08 $30.72 $30.72 $30.49 $30.60 $30.60 3,893
2021-09-07 $30.72 $30.94 $30.72 $30.73 $30.73 15,093
2021-09-03 $30.55 $30.72 $30.55 $30.68 $30.68 4,604
2021-09-02 $30.65 $30.70 $30.55 $30.55 $30.55 2,616
2021-09-01 $30.47 $30.76 $30.47 $30.67 $30.67 7,529
2021-08-31 $30.50 $30.54 $30.43 $30.46 $30.46 5,668
2021-08-30 $30.31 $30.38 $30.22 $30.30 $30.30 22,470
2021-08-27 $30.21 $30.34 $30.15 $30.26 $30.26 7,017
2021-08-26 $30.20 $30.20 $30.05 $30.12 $30.12 7,789
2021-08-25 $30.21 $30.29 $30.15 $30.19 $30.19 10,119
2021-08-24 $30.20 $30.26 $30.12 $30.22 $30.22 44,917
2021-08-23 $29.67 $29.97 $29.67 $29.93 $29.93 21,450
2021-08-20 $29.42 $29.63 $29.42 $29.61 $29.61 18,352
2021-08-19 $29.78 $29.81 $29.59 $29.63 $29.63 8,055
2021-08-18 $29.89 $30.09 $29.82 $29.82 $29.82 125,651
2021-08-17 $30.03 $30.06 $29.82 $29.93 $29.93 37,886
2021-08-16 $30.20 $30.23 $30.09 $30.18 $30.18 10,456
2021-08-13 $30.22 $30.40 $30.19 $30.32 $30.32 11,228
2021-08-12 $30.37 $30.37 $30.22 $30.32 $30.32 13,230
2021-08-11 $30.45 $30.52 $30.39 $30.44 $30.44 4,206
2021-08-10 $30.43 $30.49 $30.33 $30.45 $30.45 15,642
2021-08-09 $30.42 $30.42 $30.39 $30.42 $30.42 591
2021-08-06 $30.32 $30.37 $30.26 $30.31 $30.31 8,319
2021-08-05 $30.45 $30.45 $30.42 $30.42 $30.42 5,585
2021-08-04 $30.58 $30.58 $30.37 $30.49 $30.49 26,233
2021-08-03 $30.24 $30.47 $30.24 $30.40 $30.40 13,791
2021-08-02 $30.36 $30.47 $30.24 $30.30 $30.30 9,835
2021-07-30 $30.28 $30.33 $30.13 $30.15 $30.15 37,113
2021-07-29 $30.29 $30.44 $30.29 $30.30 $30.30 12,232
2021-07-28 $29.98 $30.30 $29.98 $30.20 $30.20 7,077
2021-07-27 $30.02 $30.02 $29.74 $29.86 $29.86 21,841
2021-07-26 $30.24 $30.25 $30.14 $30.23 $30.23 53,499
2021-07-23 $30.62 $30.62 $30.37 $30.40 $30.40 28,798
2021-07-22 $30.78 $30.78 $30.71 $30.76 $30.76 5,961
2021-07-21 $29.99 $30.67 $29.99 $30.67 $30.67 2,044
2021-07-20 $30.57 $30.59 $30.55 $30.59 $30.59 3,554
2021-07-19 $30.34 $30.58 $30.33 $30.58 $30.58 21,281
2021-07-16 $30.71 $30.76 $30.68 $30.68 $30.68 2,787
2021-07-15 $30.82 $30.95 $30.79 $30.79 $30.79 678
2021-07-14 $30.77 $30.82 $30.72 $30.76 $30.76 9,181
2021-07-13 $30.75 $30.81 $30.75 $30.81 $30.81 100,850
2021-07-12 $30.69 $30.80 $30.67 $30.80 $30.80 5,877
2021-07-09 $30.64 $30.73 $30.64 $30.73 $30.73 443
2021-07-08 $30.38 $30.57 $30.38 $30.54 $30.54 6,012
2021-07-07 $30.89 $30.89 $30.75 $30.79 $30.79 2,242
2021-07-06 $31.00 $31.00 $30.72 $30.88 $30.88 25,126
2021-07-02 $31.03 $31.10 $31.00 $31.10 $31.10 5,295
2021-07-01 $31.06 $31.08 $30.91 $31.05 $31.05 6,567
2021-06-30 $31.16 $31.16 $31.01 $31.05 $31.05 25,570
2021-06-29 $31.01 $31.19 $31.01 $31.19 $31.19 146,104
2021-06-28 $31.17 $31.24 $31.09 $31.19 $31.19 6,137
2021-06-25 $31.22 $31.22 $31.18 $31.18 $31.18 2,955
2021-06-24 $31.08 $31.08 $31.08 $31.08 $31.08 378
2021-06-23 $30.96 $31.06 $30.86 $30.87 $30.87 43,437
2021-06-22 $30.83 $30.89 $30.69 $30.86 $30.86 4,358
2021-06-21 $30.71 $30.96 $30.71 $30.84 $30.84 3,486
2021-06-18 $31.02 $31.06 $30.49 $30.49 $30.49 3,642
2021-06-17 $30.92 $30.94 $30.87 $30.94 $30.94 2,871
2021-06-16 $31.10 $31.12 $30.77 $30.85 $30.85 11,471
2021-06-15 $31.15 $31.15 $30.93 $31.07 $31.07 14,215
2021-06-14 $31.14 $31.19 $31.14 $31.15 $31.15 1,836
2021-06-11 $31.10 $31.14 $31.01 $31.14 $31.14 1,920
2021-06-10 $31.00 $31.18 $30.97 $31.15 $31.15 3,671
2021-06-09 $31.01 $31.09 $30.90 $30.90 $30.90 7,694
2021-06-08 $31.11 $31.11 $30.95 $31.04 $31.04 3,886
2021-06-07 $31.10 $31.17 $30.96 $31.15 $31.15 8,077
2021-06-04 $31.00 $31.19 $31.00 $31.17 $31.17 20,625
2021-06-03 $30.88 $31.05 $30.88 $30.97 $30.97 3,287
2021-06-02 $31.15 $31.23 $31.10 $31.10 $31.10 2,842
2021-06-01 $31.02 $31.19 $31.02 $31.15 $31.15 2,399
2021-05-28 $30.76 $30.91 $30.76 $30.91 $30.91 10,830
2021-05-27 $30.76 $30.80 $30.70 $30.80 $30.80 2,155
2021-05-26 $30.67 $30.78 $30.64 $30.78 $30.78 8,505
2021-05-25 $30.62 $30.77 $30.61 $30.64 $30.64 2,646
2021-05-24 $30.42 $30.64 $30.42 $30.57 $30.57 12,872
2021-05-21 $30.52 $30.55 $30.36 $30.43 $30.43 3,748
2021-05-20 $30.49 $30.66 $30.49 $30.52 $30.52 4,504
2021-05-19 $30.35 $30.51 $30.35 $30.47 $30.47 1,626
2021-05-18 $30.51 $30.66 $30.51 $30.60 $30.60 7,814
2021-05-17 $30.40 $30.47 $30.30 $30.47 $30.47 4,412
2021-05-14 $30.39 $30.41 $30.21 $30.36 $30.36 20,069
2021-05-13 $30.09 $30.19 $30.09 $30.13 $30.13 1,866
2021-05-12 $30.28 $30.30 $30.12 $30.15 $30.15 17,276
2021-05-11 $30.41 $30.52 $30.28 $30.52 $30.52 90,568
2021-05-10 $30.73 $30.73 $30.48 $30.60 $30.60 18,758
2021-05-07 $30.71 $30.79 $30.67 $30.68 $30.68 3,633
2021-05-06 $30.61 $30.66 $30.52 $30.66 $30.66 11,496
2021-05-05 $30.37 $30.58 $30.37 $30.50 $30.50 3,500
2021-05-04 $30.53 $30.53 $30.28 $30.45 $30.45 9,790
2021-05-03 $30.50 $30.59 $30.44 $30.53 $30.53 11,847
2021-04-30 $30.67 $30.67 $30.53 $30.59 $30.59 4,347
2021-04-29 $30.80 $30.81 $30.62 $30.79 $30.79 9,309
2021-04-28 $30.77 $30.87 $30.76 $30.87 $30.87 2,103
2021-04-27 $30.71 $30.80 $30.70 $30.73 $30.73 2,202
2021-04-26 $30.80 $30.80 $30.64 $30.73 $30.73 13,176
2021-04-23 $30.61 $30.78 $30.58 $30.70 $30.70 8,961
2021-04-22 $30.58 $30.61 $30.56 $30.57 $30.57 2,629
2021-04-21 $30.50 $30.60 $30.50 $30.58 $30.58 9,545
2021-04-20 $30.65 $30.65 $30.50 $30.56 $30.56 10,626
2021-04-19 $30.46 $30.66 $30.46 $30.62 $30.62 4,909
2021-04-16 $30.60 $30.71 $30.52 $30.63 $30.63 32,939
2021-04-15 $30.47 $30.69 $30.47 $30.56 $30.56 9,470
2021-04-14 $30.43 $30.58 $30.42 $30.44 $30.44 2,660
2021-04-13 $30.38 $30.51 $30.34 $30.42 $30.42 61,146
2021-04-12 $30.38 $30.40 $30.31 $30.40 $30.40 33,903
2021-04-09 $30.47 $30.49 $30.36 $30.49 $30.49 12,807
2021-04-08 $30.54 $30.63 $30.52 $30.58 $30.58 19,454
2021-04-07 $30.56 $30.56 $30.36 $30.52 $30.52 38,375
2021-04-06 $30.53 $30.70 $30.53 $30.66 $30.66 19,641
2021-04-05 $30.61 $30.61 $30.42 $30.61 $30.61 23,429
2021-04-01 $30.49 $30.55 $30.43 $30.49 $30.49 212,117
2021-03-31 $30.28 $30.34 $30.23 $30.30 $30.30 8,866
2021-03-30 $30.16 $30.31 $30.13 $30.19 $30.19 72,397
2021-03-29 $30.10 $30.12 $29.96 $30.11 $30.11 254,873
2021-03-26 $30.04 $30.21 $29.87 $30.21 $30.21 112,878
2021-03-25 $29.81 $29.92 $29.74 $29.91 $29.91 38,703
2021-03-24 $30.05 $30.11 $29.88 $29.91 $29.91 297,112
2021-03-23 $30.17 $30.17 $30.05 $30.09 $30.09 8,285
2021-03-22 $30.29 $30.32 $30.13 $30.32 $30.32 20,471
2021-03-19 $30.22 $30.27 $30.05 $30.24 $30.24 12,780
2021-03-18 $30.08 $30.25 $30.08 $30.12 $30.12 11,725
2021-03-17 $30.25 $30.38 $30.04 $30.31 $30.31 19,030
2021-03-16 $30.34 $30.36 $30.23 $30.31 $30.31 23,744
2021-03-15 $30.26 $30.28 $30.07 $30.25 $30.25 11,722
2021-03-12 $30.30 $30.30 $30.10 $30.25 $30.25 52,775
2021-03-11 $30.40 $30.47 $30.30 $30.40 $30.40 46,146
2021-03-10 $30.06 $30.16 $30.00 $30.02 $30.02 21,792
2021-03-09 $30.05 $30.22 $30.05 $30.16 $30.16 21,122
2021-03-08 $29.99 $29.99 $29.84 $29.87 $29.87 49,917
2021-03-05 $30.22 $30.22 $29.90 $30.14 $30.14 75,609
2021-03-04 $30.15 $30.27 $29.91 $30.05 $30.05 32,538
2021-03-03 $30.39 $30.39 $30.21 $30.28 $30.28 12,290
2021-03-02 $30.35 $30.36 $30.22 $30.29 $30.29 25,366
2021-03-01 $30.41 $30.47 $30.20 $30.45 $30.45 48,867
2021-02-26 $30.01 $30.08 $29.97 $30.03 $30.03 37,866
2021-02-25 $30.43 $30.43 $30.11 $30.12 $30.12 38,050
2021-02-24 $30.37 $30.45 $30.27 $30.45 $30.45 13,300
2021-02-23 $30.37 $30.53 $30.33 $30.48 $30.48 14,124
2021-02-22 $30.54 $30.54 $30.40 $30.41 $30.41 13,845
2021-02-19 $30.69 $30.85 $30.69 $30.76 $30.76 6,828
2021-02-18 $30.78 $30.78 $30.56 $30.74 $30.74 17,437
2021-02-17 $30.77 $30.93 $30.77 $30.89 $30.89 30,209
2021-02-16 $30.86 $30.90 $30.80 $30.90 $30.90 14,383
2021-02-12 $30.77 $30.89 $30.74 $30.89 $30.89 5,389
2021-02-11 $30.98 $30.98 $30.72 $30.72 $30.72 12,091
2021-02-10 $30.73 $30.81 $30.72 $30.79 $30.79 8,268
2021-02-09 $30.72 $30.76 $30.58 $30.72 $30.72 8,264
2021-02-08 $30.58 $30.64 $30.50 $30.64 $30.64 7,928
2021-02-05 $30.45 $30.62 $30.45 $30.54 $30.54 9,996
2021-02-04 $30.42 $30.63 $30.30 $30.54 $30.54 23,249
2021-02-03 $30.23 $30.48 $30.23 $30.42 $30.42 46,617
2021-02-02 $30.32 $30.39 $30.20 $30.39 $30.39 29,397
2021-02-01 $30.19 $30.22 $29.94 $30.22 $30.22 90,083
2021-01-29 $30.05 $30.18 $29.75 $29.85 $29.85 135,754
2021-01-28 $30.10 $30.30 $30.04 $30.26 $30.26 37,248
2021-01-27 $30.18 $30.34 $30.01 $30.10 $30.10 66,370
2021-01-26 $30.28 $30.43 $30.15 $30.31 $30.31 60,099
2021-01-25 $30.33 $30.65 $30.14 $30.32 $30.32 48,451
2021-01-22 $30.35 $30.39 $30.12 $30.28 $30.28 64,046
2021-01-21 $30.60 $30.60 $30.34 $30.44 $30.44 44,907
2021-01-20 $30.50 $30.50 $30.38 $30.45 $30.45 16,275
2021-01-19 $30.32 $30.42 $30.19 $30.30 $30.30 16,649
2021-01-15 $30.39 $30.54 $30.18 $30.28 $30.28 23,393
2021-01-14 $30.41 $30.62 $30.33 $30.44 $30.44 35,305
2021-01-13 $30.32 $30.43 $30.25 $30.40 $30.40 204,283
2021-01-12 $30.24 $30.36 $30.12 $30.32 $30.32 76,228
2021-01-11 $30.37 $30.37 $30.21 $30.27 $30.27 48,383
2021-01-08 $30.30 $30.45 $30.25 $30.35 $30.35 22,193
2021-01-07 $29.95 $30.14 $29.95 $30.08 $30.08 72,783
2021-01-06 $29.95 $30.16 $29.95 $30.11 $30.11 69,015
2021-01-05 $29.90 $30.31 $29.82 $29.95 $29.95 73,910
2021-01-04 $29.80 $30.20 $29.70 $29.70 $29.70 437,327
2020-12-31 $30.12 $30.29 $29.97 $30.04 $30.04 281,954
2020-12-30 $30.04 $30.10 $29.99 $30.09 $30.09 157,873
2020-12-29 $29.70 $30.04 $29.70 $30.04 $30.04 297,157
2020-12-28 $29.84 $29.86 $29.64 $29.80 $29.80 2,313
2020-12-24 $29.76 $29.76 $29.55 $29.66 $29.66 3,515
2020-12-23 $29.73 $29.79 $29.61 $29.79 $29.79 6,434
2020-12-22 $29.65 $29.69 $29.48 $29.68 $29.68 4,425
2020-12-21 $29.59 $29.73 $29.53 $29.70 $29.70 3,193
2020-12-18 $29.82 $29.85 $29.76 $29.76 $29.76 3,660
2020-12-17 $29.70 $29.86 $29.70 $29.85 $29.85 4,313
2020-12-16 $29.47 $29.70 $29.47 $29.64 $29.64 4,783
2020-12-15 $29.53 $29.56 $29.42 $29.53 $29.53 2,223
2020-12-14 $29.53 $29.53 $29.33 $29.44 $29.44 6,021
2020-12-11 $29.32 $29.55 $29.31 $29.49 $29.49 2,419
2020-12-10 $29.37 $29.64 $29.32 $29.61 $29.61 16,713
2020-12-09 $29.39 $29.39 $29.32 $29.38 $29.38 1,606
2020-12-08 $29.47 $29.67 $29.44 $29.54 $29.54 10,815
2020-12-07 $29.20 $29.46 $29.20 $29.42 $29.42 3,886
2020-12-04 $29.20 $29.42 $29.20 $29.36 $29.36 68,419
2020-12-03 $29.00 $29.36 $29.00 $29.25 $29.25 35,259
2020-12-02 $29.07 $29.17 $29.00 $29.06 $29.06 7,689
2020-12-01 $28.60 $29.14 $28.60 $28.92 $28.92 22,046
2020-11-30 $28.75 $28.79 $28.55 $28.55 $28.55 183,211
2020-11-27 $29.01 $29.09 $29.01 $29.09 $29.09 449
2020-11-25 $28.86 $28.88 $28.76 $28.85 $28.85 8,401
2020-11-24 $28.89 $29.04 $28.86 $29.04 $29.04 55,542
2020-11-23 $28.82 $28.94 $28.77 $28.83 $28.83 48,545
2020-11-20 $28.57 $28.75 $28.57 $28.75 $28.75 1,641
2020-11-19 $28.50 $28.66 $28.43 $28.58 $28.58 2,642
2020-11-18 $28.64 $28.68 $28.63 $28.67 $28.67 807
2020-11-17 $28.58 $28.74 $28.58 $28.62 $28.62 911
2020-11-16 $28.71 $28.73 $28.60 $28.66 $28.66 4,383
2020-11-13 $28.28 $28.45 $28.28 $28.36 $28.36 2,397
2020-11-12 $28.21 $28.40 $28.14 $28.14 $28.14 2,666
2020-11-11 $28.33 $28.33 $28.19 $28.19 $28.19 1,466
2020-11-10 $28.24 $28.33 $27.99 $28.16 $28.16 5,350
2020-11-09 $28.60 $28.60 $28.37 $28.39 $28.39 1,905
2020-11-06 $28.11 $28.19 $28.11 $28.17 $28.17 5,191
2020-11-05 $27.95 $28.21 $27.95 $28.11 $28.11 958
2020-11-04 $27.45 $27.94 $27.45 $27.81 $27.81 1,864
2020-11-03 $27.17 $27.57 $27.17 $27.44 $27.44 1,966
2020-11-02 $27.46 $27.51 $27.22 $27.41 $27.41 10,269
2020-10-30 $27.31 $27.31 $27.03 $27.21 $27.21 4,363
2020-10-29 $27.40 $27.54 $27.33 $27.46 $27.46 4,966
2020-10-28 $27.29 $27.43 $27.25 $27.25 $27.25 34,033
2020-10-27 $27.55 $27.70 $27.55 $27.59 $27.59 6,869
2020-10-26 $27.58 $27.58 $27.53 $27.53 $27.53 1,679
2020-10-23 $27.72 $27.79 $27.72 $27.76 $27.76 975
2020-10-22 $27.71 $27.76 $27.62 $27.63 $27.63 2,549
2020-10-21 $27.56 $27.76 $27.56 $27.63 $27.63 4,063
2020-10-20 $27.53 $27.65 $27.52 $27.63 $27.63 3,179
2020-10-19 $27.51 $27.52 $27.31 $27.42 $27.42 5,388
2020-10-16 $27.31 $27.49 $27.31 $27.49 $27.49 879
2020-10-15 $27.40 $27.58 $27.40 $27.44 $27.44 4,067
2020-10-14 $27.44 $27.66 $27.44 $27.57 $27.57 6,063
2020-10-13 $27.60 $27.80 $27.60 $27.66 $27.66 7,396
2020-10-12 $27.67 $27.71 $27.60 $27.64 $27.64 2,317
2020-10-09 $27.57 $27.70 $27.54 $27.58 $27.58 10,432
2020-10-08 $27.50 $27.58 $27.47 $27.47 $27.47 6,104
2020-10-07 $27.28 $27.36 $27.26 $27.36 $27.36 77,261
2020-10-06 $27.15 $27.41 $27.12 $27.19 $27.19 6,054
2020-10-05 $27.13 $27.24 $27.05 $27.19 $27.19 5,743
2020-10-02 $27.14 $27.14 $26.92 $27.02 $27.02 1,363
2020-10-01 $27.02 $27.22 $27.02 $27.16 $27.16 13,373
2020-09-30 $26.95 $27.16 $26.95 $27.09 $27.09 45,434
2020-09-29 $26.75 $26.97 $26.72 $26.88 $26.88 4,975
2020-09-28 $27.01 $27.01 $26.77 $26.89 $26.89 2,751
2020-09-25 $26.69 $26.81 $26.64 $26.80 $26.80 4,207
2020-09-24 $26.75 $26.84 $26.60 $26.71 $26.71 23,732
2020-09-23 $26.87 $26.87 $26.75 $26.75 $26.75 2,084
2020-09-22 $27.03 $27.05 $26.88 $26.93 $26.93 1,632
2020-09-21 $27.12 $27.14 $26.80 $27.06 $27.06 13,118
2020-09-18 $27.22 $27.24 $27.09 $27.20 $27.20 3,396
2020-09-17 $27.26 $27.36 $27.25 $27.36 $27.36 1,154
2020-09-16 $27.33 $27.52 $27.33 $27.41 $27.41 1,088
2020-09-15 $27.43 $27.48 $27.39 $27.46 $27.46 1,247
2020-09-14 $27.32 $27.32 $27.24 $27.25 $27.25 498
2020-09-11 $27.16 $27.16 $27.00 $27.06 $27.06 824
2020-09-10 $27.10 $27.10 $26.94 $26.96 $26.96 1,084
2020-09-09 $27.06 $27.40 $27.06 $27.20 $27.20 2,129
2020-09-08 $26.90 $27.00 $26.90 $26.91 $26.91 2,780
2020-09-04 $27.09 $27.21 $26.82 $27.21 $27.21 5,206
2020-09-03 $27.42 $27.42 $26.99 $27.12 $27.12 4,337
2020-09-02 $27.42 $27.45 $27.34 $27.39 $27.39 3,647
2020-09-01 $27.36 $27.49 $27.36 $27.46 $27.46 7,574
2020-08-31 $27.29 $27.29 $27.02 $27.19 $27.19 99,096
2020-08-28 $27.54 $27.57 $27.47 $27.53 $27.53 3,563
2020-08-27 $27.51 $27.51 $27.29 $27.31 $27.31 2,499
2020-08-26 $27.26 $27.43 $27.26 $27.42 $27.42 5,182
2020-08-25 $27.24 $27.48 $27.24 $27.42 $27.42 1,354
2020-08-24 $27.40 $27.41 $27.28 $27.28 $27.28 2,158
2020-08-21 $27.19 $27.40 $27.11 $27.11 $27.11 1,209
2020-08-20 $27.03 $27.11 $26.76 $27.04 $27.04 1,992
2020-08-19 $26.91 $27.28 $26.91 $27.19 $27.19 3,859
2020-08-18 $27.33 $27.37 $27.23 $27.25 $27.25 21,729
2020-08-17 $27.10 $27.54 $27.05 $27.37 $27.37 61,638
2020-08-14 $27.10 $27.10 $26.93 $27.02 $27.02 6,746
2020-08-13 $27.09 $27.25 $27.02 $27.09 $27.09 2,734
2020-08-12 $27.10 $27.10 $27.04 $27.07 $27.07 5,051
2020-08-11 $27.22 $27.22 $26.99 $27.04 $27.04 72,250
2020-08-10 $26.95 $26.95 $26.95 $26.95 $26.95 100
2020-08-07 $27.05 $27.14 $26.95 $27.05 $27.05 8,114
2020-08-06 $27.19 $27.26 $27.19 $27.24 $27.24 1,490
2020-08-05 $27.15 $27.36 $27.15 $27.27 $27.27 2,009
2020-08-04 $26.95 $27.13 $26.95 $27.09 $27.09 4,748
2020-08-03 $26.99 $27.00 $26.92 $26.99 $26.99 4,725
2020-07-31 $26.66 $26.80 $26.66 $26.78 $26.78 1,579
2020-07-30 $26.94 $26.94 $26.88 $26.88 $26.88 2,117
2020-07-29 $27.11 $27.13 $27.11 $27.13 $27.13 486
2020-07-28 $26.84 $26.85 $26.84 $26.85 $26.85 1,079
2020-07-27 $26.89 $26.97 $26.72 $26.84 $26.84 3,988
2020-07-24 $26.68 $26.77 $26.60 $26.72 $26.72 1,358
2020-07-23 $26.81 $26.81 $26.72 $26.72 $26.72 274
2020-07-22 $26.87 $26.87 $26.70 $26.85 $26.85 6,670
2020-07-21 $26.99 $27.05 $26.83 $26.96 $26.96 4,594
2020-07-20 $26.74 $26.87 $26.74 $26.87 $26.87 323
2020-07-17 $26.51 $26.61 $26.38 $26.55 $26.55 7,700
2020-07-16 $26.58 $26.58 $26.42 $26.48 $26.48 620
2020-07-15 $26.73 $26.73 $26.59 $26.71 $26.71 2,100
2020-07-14 $26.39 $26.68 $26.39 $26.60 $26.60 2,400
2020-07-13 $26.80 $26.95 $26.51 $26.57 $26.57 3,000
2020-07-10 $26.74 $26.76 $26.72 $26.76 $26.76 360
2020-07-09 $26.86 $26.86 $26.76 $26.76 $26.76 380
2020-07-08 $26.83 $26.83 $26.64 $26.75 $26.75 5,400
2020-07-07 $26.73 $26.73 $26.56 $26.60 $26.60 1,700
2020-07-06 $26.47 $26.71 $26.44 $26.71 $26.71 6,800
2020-07-02 $25.99 $26.21 $25.99 $26.08 $26.09 4,300
2020-07-01 $25.76 $25.76 $25.74 $25.74 $25.74 390
2020-06-30 $25.60 $25.69 $25.56 $25.59 $25.59 920
2020-06-29 $25.59 $25.61 $25.51 $25.61 $25.61 980
2020-06-26 $25.65 $25.65 $25.53 $25.53 $25.53 2,870
2020-06-25 $25.66 $25.74 $25.55 $25.74 $25.74 2,901
2020-06-24 $25.75 $25.75 $25.59 $25.66 $25.66 9,613
2020-06-23 $25.81 $25.95 $25.81 $25.94 $25.94 4,544
2020-06-22 $25.69 $25.69 $25.69 $25.69 $25.69 189
2020-06-19 $25.69 $25.69 $25.53 $25.55 $25.55 6,667
2020-06-18 $25.58 $25.58 $25.44 $25.49 $25.49 423
2020-06-17 $25.59 $25.69 $25.59 $25.69 $25.69 788
2020-06-16 $25.57 $25.60 $25.55 $25.55 $25.55 1,637
2020-06-15 $25.35 $25.57 $25.35 $25.41 $25.41 1,096
2020-06-12 $25.38 $25.61 $25.38 $25.51 $25.51 1,268
2020-06-11 $25.48 $25.58 $25.17 $25.27 $25.27 2,920
2020-06-10 $26.12 $26.12 $26.12 $26.12 $26.12 149
2020-06-09 $26.04 $26.11 $26.01 $26.08 $26.08 1,404
2020-06-08 $26.05 $26.05 $26.05 $26.05 $26.05 209
2020-06-05 $25.95 $26.10 $25.95 $26.10 $26.10 1,583
2020-06-04 $25.88 $25.88 $25.75 $25.75 $25.75 5,585
2020-06-03 $25.93 $25.93 $25.85 $25.90 $25.90 5,672
2020-06-02 $25.46 $25.64 $25.46 $25.64 $25.64 508
2020-06-01 $24.96 $25.35 $24.96 $25.32 $25.32 1,987
2020-05-29 $24.82 $24.95 $24.79 $24.89 $24.89 90,752
2020-05-28 $24.77 $24.89 $24.76 $24.76 $24.76 12,349
2020-05-27 $24.84 $24.84 $24.83 $24.83 $24.83 224
2020-05-26 $24.91 $24.91 $24.77 $24.77 $24.77 575
2020-05-22 $24.51 $24.51 $24.51 $24.51 $24.51 273
2020-05-21 $24.62 $24.85 $24.60 $24.76 $24.76 9,271
2020-05-20 $24.96 $24.96 $24.86 $24.86 $24.86 184
2020-05-19 $24.92 $24.92 $24.90 $24.90 $24.90 349
2020-05-18 $24.83 $24.83 $24.83 $24.83 $24.83 21
2020-05-15 $24.20 $24.26 $24.20 $24.26 $24.26 1,256
2020-05-14 $24.42 $24.42 $24.42 $24.42 $24.42 36
2020-05-13 $24.60 $24.62 $24.28 $24.40 $24.40 1,382
2020-05-12 $24.75 $24.75 $24.60 $24.63 $24.63 1,188
2020-05-11 $24.57 $24.62 $24.57 $24.62 $24.62 257
2020-05-08 $24.58 $24.60 $24.42 $24.60 $24.60 1,760
2020-05-07 $24.24 $24.24 $24.18 $24.18 $24.18 1,694
2020-05-06 $24.05 $24.17 $24.05 $24.10 $24.10 2,919
2020-05-05 $24.18 $24.18 $24.18 $24.18 $24.18 40
2020-05-04 $24.00 $24.00 $23.98 $23.98 $23.98 222
2020-05-01 $23.93 $23.94 $23.93 $23.94 $23.94 332
2020-04-30 $24.27 $24.29 $24.26 $24.26 $24.26 985
2020-04-29 $24.73 $24.80 $24.73 $24.80 $24.80 317
2020-04-28 $24.27 $24.36 $24.26 $24.33 $24.33 3,241
2020-04-27 $24.20 $24.29 $24.20 $24.29 $24.29 3,184
2020-04-24 $23.88 $23.89 $23.88 $23.89 $23.89 1,041
2020-04-23 $24.04 $24.04 $23.92 $24.00 $24.00 4,252
2020-04-22 $23.96 $24.05 $23.95 $24.05 $24.05 12,729
2020-04-21 $23.82 $23.82 $23.62 $23.76 $23.76 5,437
2020-04-20 $24.17 $24.31 $23.85 $24.16 $24.16 2,135
2020-04-17 $24.35 $24.35 $24.16 $24.26 $24.26 19,238
2020-04-16 $23.95 $24.01 $23.95 $24.01 $24.01 1,100
2020-04-15 $23.93 $23.93 $23.93 $23.93 $23.93 66
2020-04-14 $24.40 $24.40 $24.20 $24.33 $24.33 647
2020-04-13 $23.87 $24.02 $23.87 $24.02 $24.02 9,820
2020-04-09 $24.16 $24.19 $23.84 $23.84 $23.84 1,122
2020-04-08 $23.92 $23.97 $23.92 $23.97 $23.97 288
2020-04-07 $24.10 $24.10 $23.87 $23.87 $23.87 2,456
2020-04-06 $23.71 $23.71 $23.71 $23.71 $23.71 1
2020-04-03 $22.94 $22.94 $22.94 $22.94 $22.94 11
2020-04-02 $22.66 $23.06 $22.66 $23.06 $23.06 22,935
2020-04-01 $22.89 $22.94 $22.40 $22.60 $22.60 195,921
2020-03-31 $23.45 $23.45 $22.36 $22.85 $22.85 2,037
2020-03-30 $23.01 $23.38 $23.01 $23.23 $23.23 20,658
2020-03-27 $22.97 $23.20 $22.91 $23.03 $23.03 6,769
2020-03-26 $23.46 $24.01 $23.46 $24.01 $24.01 3,220
2020-03-25 $22.33 $23.38 $22.33 $23.38 $23.38 1,423
2020-03-24 $22.70 $22.79 $21.89 $22.71 $22.71 3,731
2020-03-23 $21.43 $21.82 $21.30 $21.60 $21.60 23,995
2020-03-20 $22.23 $22.23 $21.70 $21.78 $21.78 13,570
2020-03-19 $21.20 $21.59 $21.20 $21.54 $21.54 10,080
2020-03-18 $21.81 $21.81 $20.99 $21.30 $21.30 48,773
2020-03-17 $22.42 $22.46 $22.20 $22.41 $22.41 8,516
2020-03-16 $23.62 $23.62 $21.91 $21.91 $21.91 2,249
2020-03-13 $23.51 $23.81 $23.32 $23.70 $23.70 4,079
2020-03-12 $23.71 $23.71 $22.53 $22.94 $22.94 3,100
2020-03-11 $24.73 $24.89 $24.40 $24.42 $24.42 4,708
2020-03-10 $25.05 $25.16 $24.79 $25.16 $25.16 7,560
2020-03-09 $25.01 $25.01 $24.54 $24.63 $24.63 6,558
2020-03-06 $25.63 $25.99 $25.40 $25.57 $25.57 10,866
2020-03-05 $26.13 $26.15 $25.79 $25.94 $25.94 66,614
2020-03-04 $25.96 $26.20 $25.94 $26.20 $26.20 11,556
2020-03-03 $26.16 $26.16 $25.80 $25.85 $25.85 84,249
2020-03-02 $25.78 $25.85 $25.18 $25.85 $25.85 12,693
2020-02-28 $25.06 $25.50 $25.06 $25.50 $25.50 181,372
2020-02-27 $25.75 $26.03 $25.74 $25.76 $25.76 205,419
2020-02-26 $26.07 $26.11 $26.03 $26.06 $26.06 2,319
2020-02-25 $26.15 $26.17 $25.89 $25.99 $25.99 6,375
2020-02-24 $26.03 $26.15 $26.00 $26.06 $26.06 31,515
2020-02-21 $26.60 $26.60 $26.47 $26.53 $26.53 4,705
2020-02-20 $26.82 $26.82 $26.59 $26.59 $26.59 68,533
2020-02-19 $26.90 $26.93 $26.85 $26.85 $26.85 18,663
2020-02-18 $26.86 $26.86 $26.71 $26.76 $26.76 16,199
2020-02-14 $26.90 $27.37 $26.82 $26.84 $26.84 28,278
2020-02-13 $26.84 $27.95 $26.80 $26.84 $26.84 45,275
2020-02-12 $26.97 $27.06 $26.93 $27.03 $27.03 71,242
2020-02-11 $26.77 $26.92 $26.77 $26.82 $26.82 8,567
2020-02-10 $26.76 $26.76 $26.58 $26.60 $26.60 41,105
2020-02-07 $26.54 $26.68 $26.52 $26.54 $26.54 26,895
2020-02-06 $27.02 $27.02 $26.69 $26.69 $26.69 11,521
2020-02-05 $26.79 $26.87 $26.68 $26.76 $26.76 38,310
2020-02-04 $26.71 $26.73 $26.67 $26.70 $26.70 3,598
2020-02-03 $26.33 $26.41 $26.27 $26.34 $26.34 72,165
2020-01-31 $26.33 $27.07 $26.06 $26.18 $26.18 117,953
2020-01-30 $26.34 $26.50 $26.32 $26.46 $26.46 12,392
2020-01-29 $26.65 $26.72 $26.56 $26.65 $26.65 17,193
2020-01-28 $26.70 $26.70 $26.58 $26.67 $26.67 28,400
2020-01-27 $26.66 $26.66 $26.44 $26.52 $26.52 33,158
2020-01-24 $27.05 $27.06 $26.91 $26.94 $26.94 32,876
2020-01-23 $27.02 $27.05 $26.95 $27.04 $27.04 17,168
2020-01-22 $27.24 $27.25 $27.10 $27.15 $27.15 19,853
2020-01-21 $27.25 $27.25 $27.01 $27.09 $27.09 36,387
2020-01-17 $27.36 $27.97 $27.24 $27.34 $27.34 3,491
2020-01-16 $27.37 $27.37 $27.21 $27.31 $27.31 21,704
2020-01-15 $27.27 $27.33 $27.21 $27.21 $27.21 25,077
2020-01-14 $27.35 $27.35 $27.21 $27.27 $27.27 34,364
2020-01-13 $27.20 $27.39 $27.20 $27.39 $27.39 3,685
2020-01-10 $27.20 $27.25 $27.10 $27.16 $27.16 12,045
2020-01-09 $27.16 $27.19 $27.03 $27.06 $27.06 76,549
2020-01-08 $27.00 $27.12 $26.98 $27.04 $27.04 20,207
2020-01-07 $27.03 $27.90 $26.96 $27.03 $27.03 33,246
2020-01-06 $26.95 $27.00 $26.91 $26.91 $26.91 44,688
2020-01-03 $27.07 $27.13 $27.01 $27.04 $27.04 227,444
2020-01-02 $27.15 $27.25 $27.10 $27.20 $27.20 298,237

Innovator Emerging Markets Power Buffer ETF January (EJAN) News Headlines

Recent Innovator Emerging Markets Power Buffer ETF January (EJAN) News
Similar Companies to Innovator Emerging Markets Power Buffer ETF January (EJAN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.