Innovator International Developed Power Buffer ETF January (IJAN) Exchange: NYSE ARCA
Data as of March 29, 2024
$31.25 ($0.12) 0.40%
Innovator International Developed Power Buffer ETF January - Daily Information
Click for more stock information on Innovator International Developed Power Buffer ETF January.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $31.05 |
Previous Close | $31.25 |
High | $31.33 |
Low | $31.05 |
Adjusted Open | $31.05 |
Previous Adjusted Close | $31.25 |
Adjusted High | $31.33 |
Adjusted Low | $31.05 |
About Innovator International Developed Power Buffer ETF January (IJAN)
Innovator ETFs Trust Innovator MSCI EAFE Power Buffer ETF January
Invest in Innovator International Developed Power Buffer ETF January (IJAN)
Historical Stock Data for Innovator International Developed Power Buffer ETF January (IJAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $31.05 | $31.33 | $31.05 | $31.25 | $31.25 | 10,552 |
2024-03-19 | $31.08 | $31.17 | $31.07 | $31.13 | $31.13 | 5,922 |
2024-03-18 | $31.17 | $31.17 | $31.03 | $31.13 | $31.13 | 11,476 |
2024-03-15 | $31.14 | $31.14 | $31.06 | $31.08 | $31.08 | 9,473 |
2024-03-14 | $31.12 | $31.18 | $31.01 | $31.04 | $31.04 | 10,803 |
2024-03-13 | $31.24 | $31.28 | $31.18 | $31.23 | $31.23 | 4,889 |
2024-03-12 | $31.17 | $31.23 | $31.05 | $31.16 | $31.16 | 29,129 |
2024-03-11 | $31.03 | $31.10 | $31.01 | $31.02 | $31.02 | 19,430 |
2024-03-08 | $31.29 | $31.29 | $31.11 | $31.12 | $31.12 | 21,595 |
2024-03-07 | $31.19 | $31.25 | $31.09 | $31.17 | $31.17 | 19,919 |
2024-03-06 | $31.03 | $31.10 | $30.96 | $31.06 | $31.06 | 8,184 |
2024-03-05 | $30.92 | $30.92 | $30.74 | $30.81 | $30.81 | 57,262 |
2024-03-04 | $30.90 | $30.90 | $30.79 | $30.80 | $30.80 | 389,370 |
2024-03-01 | $30.76 | $30.93 | $30.76 | $30.92 | $30.92 | 23,051 |
2024-02-29 | $30.86 | $30.86 | $30.65 | $30.66 | $30.66 | 27,963 |
2024-02-28 | $30.71 | $30.71 | $30.65 | $30.66 | $30.66 | 11,859 |
2024-02-27 | $30.82 | $30.83 | $30.72 | $30.78 | $30.78 | 11,945 |
2024-02-26 | $30.75 | $30.76 | $30.65 | $30.68 | $30.68 | 15,451 |
2024-02-23 | $30.80 | $30.87 | $30.73 | $30.78 | $30.78 | 11,498 |
2024-02-22 | $30.83 | $30.83 | $30.60 | $30.65 | $30.65 | 15,667 |
2024-02-21 | $30.51 | $30.54 | $30.40 | $30.53 | $30.53 | 12,844 |
2024-02-20 | $30.45 | $30.57 | $30.42 | $30.53 | $30.53 | 18,796 |
2024-02-16 | $30.35 | $30.52 | $30.35 | $30.44 | $30.44 | 16,932 |
2024-02-15 | $30.34 | $30.42 | $30.30 | $30.42 | $30.42 | 22,491 |
2024-02-14 | $30.17 | $30.24 | $30.06 | $30.24 | $30.24 | 35,154 |
2024-02-13 | $30.17 | $30.17 | $29.90 | $30.00 | $30.00 | 56,806 |
2024-02-12 | $30.14 | $30.37 | $30.14 | $30.26 | $30.26 | 28,941 |
2024-02-09 | $30.20 | $30.30 | $30.14 | $30.29 | $30.29 | 19,928 |
2024-02-08 | $30.16 | $30.52 | $30.14 | $30.20 | $30.20 | 52,409 |
2024-02-07 | $30.16 | $30.31 | $30.16 | $30.24 | $30.24 | 596,029 |
2024-02-06 | $30.22 | $30.52 | $30.13 | $30.28 | $30.28 | 45,984 |
2024-02-05 | $30.07 | $30.23 | $30.00 | $30.20 | $30.20 | 115,816 |
2024-02-02 | $30.29 | $30.29 | $30.15 | $30.27 | $30.27 | 40,416 |
2024-02-01 | $31.75 | $31.75 | $30.25 | $30.43 | $30.43 | 81,872 |
2024-01-31 | $30.33 | $30.47 | $30.23 | $30.24 | $30.24 | 60,804 |
2024-01-30 | $30.34 | $30.38 | $30.24 | $30.29 | $30.29 | 34,125 |
2024-01-29 | $30.34 | $30.37 | $30.14 | $30.35 | $30.35 | 37,776 |
2024-01-26 | $30.25 | $30.43 | $30.18 | $30.25 | $30.25 | 47,135 |
2024-01-25 | $30.20 | $30.20 | $30.01 | $30.13 | $30.13 | 32,058 |
2024-01-24 | $30.17 | $30.22 | $30.07 | $30.08 | $30.08 | 28,425 |
2024-01-23 | $29.98 | $29.98 | $29.85 | $29.94 | $29.94 | 58,987 |
2024-01-22 | $30.04 | $30.04 | $29.94 | $29.99 | $29.99 | 17,450 |
2024-01-19 | $29.75 | $30.02 | $29.74 | $29.87 | $29.87 | 70,108 |
2024-01-18 | $29.89 | $29.93 | $29.77 | $29.92 | $29.92 | 22,950 |
2024-01-17 | $29.67 | $29.78 | $29.65 | $29.73 | $29.73 | 31,686 |
2024-01-16 | $30.07 | $30.10 | $29.86 | $29.92 | $29.92 | 96,791 |
2024-01-12 | $30.31 | $30.31 | $30.14 | $30.23 | $30.23 | 51,619 |
2024-01-11 | $30.22 | $30.22 | $30.01 | $30.18 | $30.18 | 61,040 |
2024-01-10 | $30.14 | $30.36 | $30.08 | $30.17 | $30.17 | 35,274 |
2024-01-09 | $30.10 | $30.10 | $30.01 | $30.06 | $30.06 | 24,040 |
2024-01-08 | $30.00 | $30.21 | $30.00 | $30.20 | $30.20 | 65,093 |
2024-01-05 | $30.02 | $30.18 | $29.93 | $30.01 | $30.01 | 48,968 |
2024-01-04 | $30.00 | $30.11 | $30.00 | $30.02 | $30.02 | 62,749 |
2024-01-03 | $30.03 | $30.07 | $29.84 | $30.01 | $30.01 | 526,242 |
2024-01-02 | $30.15 | $30.22 | $30.03 | $30.05 | $30.05 | 592,269 |
2023-12-29 | $30.42 | $30.51 | $30.32 | $30.40 | $30.40 | 171,637 |
2023-12-28 | $30.50 | $30.53 | $30.30 | $30.38 | $30.38 | 162,293 |
2023-12-27 | $30.35 | $30.47 | $30.28 | $30.42 | $30.42 | 195,241 |
2023-12-26 | $30.21 | $30.34 | $30.14 | $30.22 | $30.22 | 108,126 |
2023-12-22 | $30.12 | $30.21 | $30.10 | $30.13 | $30.13 | 88,661 |
2023-12-21 | $29.90 | $30.02 | $29.89 | $30.02 | $30.02 | 18,815 |
2023-12-20 | $29.98 | $29.99 | $29.60 | $29.62 | $29.62 | 14,613 |
2023-12-19 | $29.76 | $29.98 | $29.76 | $29.98 | $29.98 | 7,042 |
2023-12-18 | $29.63 | $29.75 | $29.61 | $29.69 | $29.69 | 4,252 |
2023-12-15 | $29.82 | $29.82 | $29.58 | $29.61 | $29.61 | 8,936 |
2023-12-14 | $29.83 | $29.90 | $29.81 | $29.89 | $29.89 | 8,740 |
2023-12-13 | $29.20 | $29.69 | $29.20 | $29.69 | $29.69 | 2,626 |
2023-12-12 | $29.19 | $29.25 | $29.18 | $29.20 | $29.20 | 9,589 |
2023-12-11 | $29.13 | $29.25 | $29.07 | $29.22 | $29.22 | 13,392 |
2023-12-08 | $29.13 | $29.15 | $29.05 | $29.15 | $29.15 | 3,428 |
2023-12-07 | $28.85 | $29.12 | $28.85 | $29.08 | $29.08 | 29,269 |
2023-12-06 | $29.07 | $29.18 | $28.88 | $28.93 | $28.93 | 13,341 |
2023-12-05 | $28.85 | $28.88 | $28.80 | $28.85 | $28.85 | 18,716 |
2023-12-04 | $28.94 | $29.00 | $28.77 | $28.91 | $28.91 | 116,234 |
2023-12-01 | $28.82 | $29.21 | $28.82 | $29.16 | $29.16 | 27,400 |
2023-11-30 | $28.83 | $28.90 | $28.82 | $28.88 | $28.88 | 4,343 |
2023-11-29 | $28.91 | $29.00 | $28.83 | $28.90 | $28.90 | 11,024 |
2023-11-28 | $28.81 | $28.88 | $28.79 | $28.83 | $28.83 | 17,214 |
2023-11-27 | $28.80 | $28.85 | $28.76 | $28.83 | $28.83 | 7,470 |
2023-11-24 | $28.86 | $28.93 | $28.84 | $28.90 | $28.90 | 2,234 |
2023-11-22 | $28.64 | $28.70 | $28.64 | $28.70 | $28.70 | 2,706 |
2023-11-21 | $28.75 | $28.76 | $28.63 | $28.67 | $28.67 | 7,684 |
2023-11-20 | $28.58 | $28.81 | $28.58 | $28.77 | $28.77 | 7,514 |
2023-11-17 | $28.55 | $28.70 | $28.53 | $28.69 | $28.69 | 5,570 |
2023-11-16 | $28.38 | $28.43 | $28.28 | $28.33 | $28.33 | 13,788 |
2023-11-15 | $28.39 | $28.45 | $28.35 | $28.39 | $28.39 | 12,221 |
2023-11-14 | $28.23 | $28.46 | $28.23 | $28.44 | $28.44 | 15,347 |
2023-11-13 | $27.70 | $27.83 | $27.70 | $27.81 | $27.81 | 109,109 |
2023-11-10 | $27.68 | $27.80 | $27.68 | $27.75 | $27.75 | 13,322 |
2023-11-09 | $27.84 | $27.92 | $27.59 | $27.65 | $27.65 | 14,066 |
2023-11-08 | $27.65 | $27.67 | $27.59 | $27.67 | $27.67 | 8,309 |
2023-11-07 | $27.61 | $27.72 | $27.61 | $27.70 | $27.70 | 9,972 |
2023-11-06 | $27.92 | $27.92 | $27.80 | $27.85 | $27.85 | 2,706 |
2023-11-03 | $27.87 | $28.08 | $27.87 | $27.98 | $27.98 | 10,925 |
2023-11-02 | $27.63 | $27.77 | $27.60 | $27.73 | $27.73 | 15,618 |
2023-11-01 | $27.28 | $27.36 | $27.18 | $27.29 | $27.29 | 11,664 |
2023-10-31 | $27.18 | $27.20 | $27.09 | $27.11 | $27.11 | 96,626 |
2023-10-30 | $27.05 | $27.15 | $27.05 | $27.11 | $27.11 | 17,345 |
2023-10-27 | $27.02 | $27.03 | $26.88 | $26.88 | $26.88 | 7,307 |
2023-10-26 | $27.06 | $27.08 | $26.91 | $27.01 | $27.01 | 28,894 |
2023-10-25 | $27.15 | $27.18 | $27.05 | $27.12 | $27.12 | 35,621 |
2023-10-24 | $27.19 | $27.28 | $27.18 | $27.24 | $27.24 | 36,408 |
2023-10-23 | $27.11 | $27.26 | $27.10 | $27.16 | $27.16 | 18,785 |
2023-10-20 | $27.15 | $27.26 | $27.11 | $27.14 | $27.14 | 17,347 |
2023-10-19 | $27.34 | $27.41 | $27.25 | $27.26 | $27.26 | 14,136 |
2023-10-18 | $27.58 | $27.61 | $27.43 | $27.43 | $27.43 | 18,828 |
2023-10-17 | $27.59 | $27.88 | $27.59 | $27.88 | $27.88 | 4,031 |
2023-10-16 | $27.76 | $27.89 | $27.69 | $27.80 | $27.80 | 39,052 |
2023-10-13 | $27.79 | $27.79 | $27.63 | $27.68 | $27.68 | 7,822 |
2023-10-12 | $28.00 | $28.01 | $27.76 | $27.84 | $27.84 | 9,748 |
2023-10-11 | $28.09 | $28.09 | $27.86 | $28.06 | $28.06 | 4,335 |
2023-10-10 | $27.92 | $28.05 | $27.91 | $28.00 | $28.00 | 8,041 |
2023-10-09 | $27.58 | $27.74 | $27.51 | $27.65 | $27.65 | 29,418 |
2023-10-06 | $27.40 | $27.78 | $27.40 | $27.75 | $27.75 | 8,769 |
2023-10-05 | $27.42 | $27.57 | $27.40 | $27.51 | $27.51 | 44,906 |
2023-10-04 | $27.44 | $27.46 | $27.20 | $27.33 | $27.33 | 19,303 |
2023-10-03 | $27.42 | $27.42 | $27.29 | $27.37 | $27.37 | 378,984 |
2023-10-02 | $27.55 | $27.55 | $27.46 | $27.53 | $27.53 | 5,158 |
2023-09-29 | $28.04 | $28.04 | $27.79 | $27.86 | $27.86 | 8,406 |
2023-09-28 | $27.74 | $28.01 | $27.74 | $27.89 | $27.89 | 35,699 |
2023-09-27 | $27.73 | $27.79 | $27.70 | $27.74 | $27.74 | 2,524 |
2023-09-26 | $27.83 | $27.86 | $27.79 | $27.79 | $27.79 | 2,066 |
2023-09-25 | $28.01 | $28.08 | $28.01 | $28.08 | $28.08 | 1,088 |
2023-09-22 | $28.31 | $28.36 | $28.17 | $28.19 | $28.19 | 1,827 |
2023-09-21 | $28.24 | $28.36 | $28.12 | $28.12 | $28.12 | 18,540 |
2023-09-20 | $28.81 | $28.83 | $28.55 | $28.58 | $28.58 | 6,692 |
2023-09-19 | $28.71 | $28.71 | $28.55 | $28.68 | $28.68 | 4,471 |
2023-09-18 | $28.67 | $28.67 | $28.57 | $28.57 | $28.57 | 367 |
2023-09-15 | $28.80 | $28.80 | $28.67 | $28.68 | $28.68 | 4,435 |
2023-09-14 | $28.65 | $28.81 | $28.65 | $28.78 | $28.78 | 10,554 |
2023-09-13 | $28.49 | $28.56 | $28.37 | $28.44 | $28.44 | 5,917 |
2023-09-12 | $28.62 | $28.62 | $28.53 | $28.53 | $28.53 | 3,007 |
2023-09-11 | $28.58 | $28.69 | $28.58 | $28.63 | $28.63 | 11,469 |
2023-09-08 | $28.45 | $28.46 | $28.31 | $28.37 | $28.37 | 36,813 |
2023-09-07 | $28.47 | $28.49 | $28.39 | $28.42 | $28.42 | 8,937 |
2023-09-06 | $28.51 | $28.51 | $28.43 | $28.49 | $28.49 | 1,370 |
2023-09-05 | $28.60 | $28.61 | $28.54 | $28.57 | $28.57 | 16,532 |
2023-09-01 | $28.74 | $28.80 | $28.74 | $28.78 | $28.78 | 2,186 |
2023-08-31 | $28.84 | $28.94 | $28.71 | $28.81 | $28.81 | 17,160 |
2023-08-30 | $28.95 | $28.95 | $28.87 | $28.93 | $28.93 | 10,501 |
2023-08-29 | $28.71 | $28.93 | $28.71 | $28.93 | $28.93 | 4,313 |
2023-08-28 | $28.55 | $28.59 | $28.52 | $28.58 | $28.58 | 5,762 |
2023-08-25 | $28.36 | $28.39 | $28.22 | $28.36 | $28.36 | 12,399 |
2023-08-24 | $28.49 | $28.49 | $28.10 | $28.22 | $28.22 | 7,138 |
2023-08-23 | $28.39 | $28.56 | $28.36 | $28.55 | $28.55 | 10,121 |
2023-08-22 | $28.35 | $28.36 | $28.17 | $28.29 | $28.29 | 8,713 |
2023-08-21 | $28.28 | $28.35 | $28.19 | $28.32 | $28.32 | 93,566 |
2023-08-18 | $28.13 | $28.29 | $28.13 | $28.27 | $28.27 | 3,463 |
2023-08-17 | $28.42 | $28.42 | $28.20 | $28.21 | $28.21 | 3,433 |
2023-08-16 | $28.48 | $28.59 | $28.38 | $28.38 | $28.38 | 12,784 |
2023-08-15 | $28.70 | $28.70 | $28.52 | $28.58 | $28.58 | 2,394 |
2023-08-14 | $28.72 | $28.89 | $28.72 | $28.88 | $28.88 | 5,953 |
2023-08-11 | $28.95 | $29.05 | $28.94 | $28.98 | $28.98 | 5,534 |
2023-08-10 | $29.39 | $29.39 | $29.03 | $29.15 | $29.15 | 3,346 |
2023-08-09 | $29.15 | $29.16 | $29.02 | $29.10 | $29.10 | 260,194 |
2023-08-08 | $28.94 | $29.08 | $28.89 | $29.06 | $29.06 | 26,562 |
2023-08-07 | $29.18 | $29.23 | $29.16 | $29.18 | $29.18 | 22,526 |
2023-08-04 | $29.11 | $29.18 | $28.96 | $28.99 | $28.99 | 5,770 |
2023-08-03 | $28.87 | $29.13 | $28.62 | $28.92 | $28.92 | 356,318 |
2023-08-02 | $29.14 | $29.14 | $28.99 | $29.06 | $29.06 | 15,178 |
2023-08-01 | $29.50 | $29.51 | $29.39 | $29.49 | $29.49 | 99,347 |
2023-07-31 | $29.83 | $29.83 | $29.68 | $29.77 | $29.77 | 7,968 |
2023-07-28 | $29.82 | $29.82 | $29.69 | $29.71 | $29.71 | 8,347 |
2023-07-27 | $29.75 | $29.77 | $29.52 | $29.56 | $29.56 | 13,047 |
2023-07-26 | $29.45 | $29.66 | $29.45 | $29.66 | $29.66 | 119,669 |
2023-07-25 | $29.52 | $29.59 | $29.52 | $29.53 | $29.53 | 19,993 |
2023-07-24 | $29.55 | $29.56 | $29.47 | $29.51 | $29.51 | 8,039 |
2023-07-21 | $29.52 | $29.61 | $29.52 | $29.57 | $29.57 | 12,007 |
2023-07-20 | $29.52 | $29.54 | $29.46 | $29.53 | $29.53 | 8,066 |
2023-07-19 | $29.72 | $29.72 | $29.55 | $29.58 | $29.58 | 9,417 |
2023-07-18 | $29.62 | $29.66 | $29.56 | $29.64 | $29.64 | 15,136 |
2023-07-17 | $29.36 | $29.51 | $29.36 | $29.50 | $29.50 | 7,702 |
2023-07-14 | $29.59 | $29.59 | $29.49 | $29.52 | $29.52 | 3,664 |
2023-07-13 | $29.52 | $29.64 | $29.52 | $29.64 | $29.64 | 47,489 |
2023-07-12 | $29.13 | $29.32 | $29.13 | $29.28 | $29.28 | 22,421 |
2023-07-11 | $28.73 | $28.88 | $28.71 | $28.88 | $28.88 | 122,407 |
2023-07-10 | $28.63 | $28.69 | $28.56 | $28.67 | $28.67 | 484,547 |
2023-07-07 | $28.47 | $28.68 | $28.47 | $28.61 | $28.61 | 12,254 |
2023-07-06 | $28.45 | $28.47 | $28.28 | $28.45 | $28.45 | 30,049 |
2023-07-05 | $28.89 | $28.91 | $28.77 | $28.84 | $28.84 | 303,412 |
2023-07-03 | $29.13 | $29.16 | $29.08 | $29.14 | $29.14 | 2,289 |
2023-06-30 | $29.09 | $29.15 | $29.03 | $29.13 | $29.13 | 23,038 |
2023-06-29 | $28.82 | $28.89 | $28.78 | $28.86 | $28.86 | 3,435 |
2023-06-28 | $28.89 | $28.93 | $28.87 | $28.88 | $28.88 | 1,753 |
2023-06-27 | $28.67 | $28.88 | $28.67 | $28.88 | $28.88 | 5,933 |
2023-06-26 | $28.73 | $28.77 | $28.65 | $28.70 | $28.70 | 5,901 |
2023-06-23 | $28.62 | $28.73 | $28.58 | $28.61 | $28.61 | 15,870 |
2023-06-22 | $29.03 | $29.06 | $28.88 | $29.01 | $29.01 | 10,592 |
2023-06-21 | $29.06 | $29.25 | $29.06 | $29.17 | $29.17 | 25,293 |
2023-06-20 | $29.12 | $29.20 | $29.03 | $29.12 | $29.12 | 588,208 |
2023-06-16 | $29.44 | $29.48 | $29.34 | $29.39 | $29.39 | 29,322 |
2023-06-15 | $29.32 | $29.44 | $29.20 | $29.40 | $29.40 | 8,862 |
2023-06-14 | $29.25 | $29.36 | $29.06 | $29.21 | $29.21 | 5,651 |
2023-06-13 | $29.05 | $29.18 | $29.05 | $29.14 | $29.14 | 6,138 |
2023-06-12 | $28.85 | $28.98 | $28.82 | $28.94 | $28.94 | 24,631 |
2023-06-09 | $28.89 | $28.89 | $28.81 | $28.81 | $28.81 | 1,109 |
2023-06-08 | $28.68 | $28.90 | $28.61 | $28.86 | $28.86 | 15,882 |
2023-06-07 | $28.68 | $28.71 | $28.59 | $28.63 | $28.63 | 10,664 |
2023-06-06 | $28.69 | $28.87 | $28.69 | $28.83 | $28.83 | 87,720 |
2023-06-05 | $28.73 | $28.78 | $28.61 | $28.71 | $28.71 | 9,485 |
2023-06-02 | $28.77 | $28.85 | $28.74 | $28.74 | $28.74 | 31,777 |
2023-06-01 | $28.34 | $28.51 | $28.26 | $28.48 | $28.48 | 11,303 |
2023-05-31 | $28.19 | $28.21 | $28.02 | $28.14 | $28.14 | 8,327 |
2023-05-30 | $28.48 | $28.48 | $28.35 | $28.39 | $28.39 | 6,892 |
2023-05-26 | $28.56 | $28.66 | $28.55 | $28.62 | $28.62 | 22,550 |
2023-05-25 | $28.38 | $28.42 | $28.33 | $28.39 | $28.39 | 5,832 |
2023-05-24 | $28.48 | $28.52 | $28.40 | $28.46 | $28.46 | 10,396 |
2023-05-23 | $28.94 | $28.94 | $28.72 | $28.79 | $28.79 | 8,337 |
2023-05-22 | $28.97 | $29.09 | $28.97 | $29.04 | $29.04 | 20,374 |
2023-05-19 | $29.05 | $29.07 | $28.98 | $29.03 | $29.03 | 2,523 |
2023-05-18 | $28.84 | $28.92 | $28.81 | $28.91 | $28.91 | 2,981 |
2023-05-17 | $28.77 | $28.98 | $28.77 | $28.98 | $28.98 | 68,310 |
2023-05-16 | $28.86 | $28.97 | $28.83 | $28.87 | $28.87 | 12,466 |
2023-05-15 | $28.96 | $29.07 | $28.89 | $29.06 | $29.06 | 26,515 |
2023-05-12 | $28.97 | $28.97 | $28.64 | $28.83 | $28.83 | 30,668 |
2023-05-11 | $28.82 | $28.95 | $28.81 | $28.90 | $28.90 | 46,720 |
2023-05-10 | $28.80 | $28.98 | $28.80 | $28.91 | $28.91 | 11,551 |
2023-05-09 | $28.94 | $29.06 | $28.89 | $29.05 | $29.05 | 14,602 |
2023-05-08 | $29.12 | $29.12 | $29.00 | $29.00 | $29.00 | 31,015 |
2023-05-05 | $28.91 | $29.10 | $28.66 | $29.10 | $29.10 | 32,683 |
2023-05-04 | $28.77 | $28.80 | $28.69 | $28.73 | $28.73 | 19,847 |
2023-05-03 | $28.89 | $29.01 | $28.78 | $28.89 | $28.89 | 13,722 |
2023-05-02 | $28.70 | $28.84 | $28.66 | $28.84 | $28.84 | 93,070 |
2023-05-01 | $28.91 | $29.05 | $28.78 | $29.01 | $29.01 | 55,883 |
2023-04-28 | $28.76 | $28.99 | $28.76 | $28.99 | $28.99 | 12,280 |
2023-04-27 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 8,249 |
2023-04-26 | $28.79 | $28.84 | $28.66 | $28.70 | $28.70 | 17,279 |
2023-04-25 | $28.84 | $28.85 | $28.71 | $28.78 | $28.78 | 9,310 |
2023-04-24 | $28.88 | $29.11 | $28.79 | $28.93 | $28.93 | 300,131 |
2023-04-21 | $28.92 | $28.93 | $28.82 | $28.91 | $28.91 | 11,033 |
2023-04-20 | $28.84 | $28.89 | $28.79 | $28.89 | $28.89 | 11,753 |
2023-04-19 | $28.78 | $28.99 | $28.78 | $28.80 | $28.80 | 8,760 |
2023-04-18 | $28.85 | $28.94 | $28.81 | $28.94 | $28.94 | 11,408 |
2023-04-17 | $28.72 | $28.82 | $28.67 | $28.78 | $28.78 | 7,854 |
2023-04-14 | $28.94 | $28.94 | $28.74 | $28.85 | $28.85 | 26,923 |
2023-04-13 | $28.79 | $28.95 | $28.79 | $28.95 | $28.95 | 5,331 |
2023-04-12 | $28.68 | $28.76 | $28.60 | $28.69 | $28.69 | 16,547 |
2023-04-11 | $28.55 | $28.60 | $28.49 | $28.57 | $28.57 | 13,904 |
2023-04-10 | $28.37 | $28.48 | $28.35 | $28.46 | $28.46 | 26,565 |
2023-04-06 | $28.45 | $28.58 | $28.42 | $28.48 | $28.48 | 69,268 |
2023-04-05 | $28.36 | $28.45 | $28.32 | $28.45 | $28.45 | 12,644 |
2023-04-04 | $28.60 | $28.60 | $28.45 | $28.51 | $28.51 | 19,806 |
2023-04-03 | $28.46 | $28.56 | $28.34 | $28.56 | $28.56 | 71,355 |
2023-03-31 | $28.39 | $28.45 | $28.29 | $28.45 | $28.45 | 32,349 |
2023-03-30 | $28.28 | $28.30 | $28.20 | $28.29 | $28.29 | 42,286 |
2023-03-29 | $27.96 | $28.09 | $27.96 | $28.09 | $28.09 | 31,333 |
2023-03-28 | $27.83 | $27.85 | $27.73 | $27.85 | $27.85 | 20,394 |
2023-03-27 | $27.76 | $27.83 | $27.70 | $27.76 | $27.76 | 15,470 |
2023-03-24 | $27.57 | $27.67 | $27.47 | $27.67 | $27.67 | 11,771 |
2023-03-23 | $27.89 | $27.96 | $27.67 | $27.74 | $27.74 | 30,068 |
2023-03-22 | $27.69 | $27.97 | $27.69 | $27.73 | $27.73 | 32,487 |
2023-03-21 | $27.64 | $27.76 | $27.62 | $27.76 | $27.76 | 22,264 |
2023-03-20 | $27.28 | $27.52 | $27.28 | $27.42 | $27.42 | 31,420 |
2023-03-17 | $27.21 | $27.27 | $27.10 | $27.22 | $27.22 | 27,733 |
2023-03-16 | $27.00 | $27.42 | $27.00 | $27.42 | $27.42 | 26,606 |
2023-03-15 | $27.08 | $27.24 | $26.92 | $27.18 | $27.18 | 24,666 |
2023-03-14 | $27.62 | $27.74 | $27.59 | $27.74 | $27.74 | 7,474 |
2023-03-13 | $27.49 | $27.60 | $27.43 | $27.53 | $27.53 | 29,306 |
2023-03-10 | $27.75 | $27.80 | $27.52 | $27.54 | $27.54 | 114,770 |
2023-03-09 | $28.00 | $28.00 | $27.75 | $27.78 | $27.78 | 28,094 |
2023-03-08 | $27.86 | $28.01 | $27.83 | $27.91 | $27.91 | 41,106 |
2023-03-07 | $28.16 | $28.16 | $27.75 | $27.86 | $27.86 | 83,744 |
2023-03-06 | $28.14 | $28.21 | $28.13 | $28.19 | $28.19 | 108,515 |
2023-03-03 | $28.03 | $28.21 | $27.94 | $28.17 | $28.17 | 39,778 |
2023-03-02 | $27.79 | $27.96 | $27.79 | $27.94 | $27.94 | 156,552 |
2023-03-01 | $27.86 | $27.92 | $27.75 | $27.89 | $27.89 | 24,635 |
2023-02-28 | $27.78 | $27.89 | $27.77 | $27.79 | $27.79 | 38,678 |
2023-02-27 | $27.85 | $27.94 | $27.81 | $27.89 | $27.89 | 11,725 |
2023-02-24 | $27.72 | $27.75 | $27.58 | $27.69 | $27.69 | 218,464 |
2023-02-23 | $27.96 | $28.01 | $27.82 | $28.00 | $28.00 | 27,725 |
2023-02-22 | $27.92 | $28.00 | $27.84 | $27.91 | $27.91 | 11,346 |
2023-02-21 | $28.04 | $28.13 | $27.95 | $28.03 | $28.03 | 63,314 |
2023-02-17 | $28.04 | $28.23 | $28.04 | $28.19 | $28.19 | 23,391 |
2023-02-16 | $28.09 | $28.25 | $28.09 | $28.17 | $28.17 | 38,857 |
2023-02-15 | $28.09 | $28.24 | $28.06 | $28.21 | $28.21 | 14,108 |
2023-02-14 | $28.07 | $28.34 | $28.07 | $28.29 | $28.29 | 23,904 |
2023-02-13 | $28.10 | $28.22 | $28.09 | $28.20 | $28.20 | 333,485 |
2023-02-10 | $28.11 | $28.11 | $27.90 | $28.05 | $28.05 | 36,090 |
2023-02-09 | $28.31 | $28.37 | $28.12 | $28.15 | $28.15 | 31,221 |
2023-02-08 | $28.21 | $28.21 | $28.03 | $28.11 | $28.11 | 39,273 |
2023-02-07 | $28.00 | $28.18 | $27.93 | $28.18 | $28.18 | 39,311 |
2023-02-06 | $28.05 | $28.06 | $27.90 | $28.02 | $28.02 | 17,356 |
2023-02-03 | $28.27 | $28.42 | $28.19 | $28.27 | $28.27 | 60,016 |
2023-02-02 | $28.50 | $28.50 | $28.31 | $28.42 | $28.42 | 936,357 |
2023-02-01 | $28.28 | $28.58 | $28.13 | $28.49 | $28.49 | 467,294 |
2023-01-31 | $28.15 | $28.38 | $28.07 | $28.26 | $28.26 | 19,435 |
2023-01-30 | $28.24 | $28.26 | $28.16 | $28.17 | $28.17 | 30,943 |
2023-01-27 | $28.21 | $28.33 | $28.16 | $28.26 | $28.26 | 29,651 |
2023-01-26 | $28.30 | $28.30 | $28.14 | $28.25 | $28.25 | 14,945 |
2023-01-25 | $28.07 | $28.28 | $28.05 | $28.27 | $28.27 | 28,756 |
2023-01-24 | $28.03 | $28.33 | $28.03 | $28.11 | $28.11 | 19,616 |
2023-01-23 | $28.05 | $28.12 | $27.96 | $28.10 | $28.10 | 31,868 |
2023-01-20 | $27.79 | $28.05 | $27.79 | $28.02 | $28.02 | 47,594 |
2023-01-19 | $27.88 | $27.91 | $27.73 | $27.84 | $27.84 | 22,073 |
2023-01-18 | $28.11 | $28.17 | $27.90 | $27.96 | $27.96 | 320,250 |
2023-01-17 | $27.94 | $28.00 | $27.92 | $27.94 | $27.94 | 26,065 |
2023-01-13 | $27.80 | $27.93 | $27.78 | $27.93 | $27.93 | 22,767 |
2023-01-12 | $27.72 | $27.84 | $27.59 | $27.77 | $27.77 | 288,947 |
2023-01-11 | $27.47 | $27.76 | $27.46 | $27.59 | $27.59 | 83,266 |
2023-01-10 | $27.35 | $27.42 | $27.27 | $27.42 | $27.42 | 312,490 |
2023-01-09 | $27.48 | $27.49 | $27.33 | $27.36 | $27.36 | 209,788 |
2023-01-06 | $26.92 | $27.29 | $26.80 | $27.25 | $27.25 | 137,758 |
2023-01-05 | $26.84 | $26.87 | $26.74 | $26.83 | $26.83 | 46,245 |
2023-01-04 | $27.00 | $27.07 | $26.87 | $27.07 | $27.07 | 140,256 |
2023-01-03 | $26.84 | $26.90 | $26.66 | $26.78 | $26.78 | 353,635 |
2022-12-30 | $26.79 | $26.84 | $26.64 | $26.71 | $26.71 | 232,889 |
2022-12-29 | $26.80 | $26.93 | $26.80 | $26.84 | $26.84 | 25,921 |
2022-12-28 | $26.77 | $26.77 | $26.53 | $26.53 | $26.53 | 138,208 |
2022-12-27 | $26.78 | $26.80 | $26.70 | $26.75 | $26.75 | 28,425 |
2022-12-23 | $26.68 | $26.72 | $26.64 | $26.66 | $26.66 | 2,137 |
2022-12-22 | $26.62 | $26.62 | $26.40 | $26.59 | $26.59 | 9,729 |
2022-12-21 | $26.72 | $26.75 | $26.61 | $26.74 | $26.74 | 3,269 |
2022-12-20 | $26.51 | $26.60 | $26.47 | $26.55 | $26.55 | 5,963 |
2022-12-19 | $26.48 | $26.57 | $26.46 | $26.46 | $26.46 | 13,808 |
2022-12-16 | $26.36 | $26.51 | $26.36 | $26.48 | $26.48 | 8,235 |
2022-12-15 | $26.63 | $26.64 | $26.49 | $26.57 | $26.57 | 13,611 |
2022-12-14 | $26.87 | $26.88 | $26.59 | $26.85 | $26.85 | 14,605 |
2022-12-13 | $26.95 | $26.95 | $26.74 | $26.81 | $26.81 | 11,234 |
2022-12-12 | $26.48 | $26.58 | $26.47 | $26.58 | $26.58 | 3,487 |
2022-12-09 | $26.51 | $26.66 | $26.51 | $26.61 | $26.61 | 5,833 |
2022-12-08 | $26.53 | $26.59 | $26.49 | $26.49 | $26.49 | 1,871 |
2022-12-07 | $26.49 | $26.53 | $26.46 | $26.46 | $26.46 | 4,820 |
2022-12-06 | $26.45 | $26.46 | $26.38 | $26.46 | $26.46 | 16,727 |
2022-12-05 | $26.59 | $26.63 | $26.50 | $26.50 | $26.50 | 3,275 |
2022-12-02 | $26.56 | $26.65 | $26.55 | $26.65 | $26.65 | 814 |
2022-12-01 | $26.66 | $26.68 | $26.58 | $26.63 | $26.63 | 1,375 |
2022-11-30 | $26.34 | $26.53 | $26.32 | $26.53 | $26.53 | 3,152 |
2022-11-29 | $26.30 | $26.33 | $26.24 | $26.29 | $26.29 | 19,976 |
2022-11-28 | $26.30 | $26.37 | $26.22 | $26.22 | $26.22 | 8,983 |
2022-11-25 | $26.42 | $26.44 | $26.34 | $26.42 | $26.42 | 1,883 |
2022-11-23 | $26.26 | $26.29 | $26.24 | $26.29 | $26.29 | 2,841 |
2022-11-22 | $26.12 | $26.12 | $26.01 | $26.10 | $26.10 | 27,294 |
2022-11-21 | $25.89 | $25.91 | $25.86 | $25.91 | $25.91 | 1,413 |
2022-11-18 | $25.94 | $26.03 | $25.91 | $25.98 | $25.98 | 6,896 |
2022-11-17 | $25.84 | $25.95 | $25.73 | $25.95 | $25.95 | 38,331 |
2022-11-16 | $25.92 | $25.93 | $25.84 | $25.91 | $25.91 | 4,717 |
2022-11-15 | $25.98 | $26.00 | $25.81 | $25.83 | $25.83 | 2,222 |
2022-11-14 | $25.88 | $25.93 | $25.83 | $25.83 | $25.83 | 2,290 |
2022-11-11 | $25.86 | $25.95 | $25.84 | $25.95 | $25.95 | 2,438 |
2022-11-10 | $25.46 | $25.63 | $25.46 | $25.63 | $25.63 | 3,363 |
2022-11-09 | $24.79 | $24.80 | $24.62 | $24.63 | $24.63 | 11,616 |
2022-11-08 | $24.88 | $24.99 | $24.84 | $24.88 | $24.88 | 31,964 |
2022-11-07 | $24.64 | $24.72 | $24.63 | $24.70 | $24.70 | 32,469 |
2022-11-04 | $24.43 | $24.59 | $24.37 | $24.59 | $24.59 | 21,380 |
2022-11-03 | $23.82 | $23.89 | $23.82 | $23.87 | $23.87 | 2,292 |
2022-11-02 | $24.27 | $24.52 | $24.04 | $24.04 | $24.04 | 13,386 |
2022-11-01 | $24.37 | $24.38 | $24.26 | $24.29 | $24.29 | 569 |
2022-10-31 | $24.06 | $24.14 | $24.05 | $24.14 | $24.14 | 8,865 |
2022-10-28 | $24.13 | $24.30 | $24.13 | $24.30 | $24.30 | 740 |
2022-10-27 | $24.32 | $24.34 | $24.12 | $24.12 | $24.12 | 3,411 |
2022-10-26 | $24.29 | $24.42 | $24.27 | $24.31 | $24.31 | 6,100 |
2022-10-25 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 18,403 |
2022-10-24 | $23.64 | $23.73 | $23.52 | $23.70 | $23.70 | 22,392 |
2022-10-21 | $23.54 | $23.70 | $23.54 | $23.70 | $23.70 | 2,059 |
2022-10-20 | $23.46 | $23.56 | $23.35 | $23.35 | $23.35 | 2,594 |
2022-10-19 | $23.46 | $23.49 | $23.28 | $23.36 | $23.36 | 8,289 |
2022-10-18 | $23.59 | $23.63 | $23.55 | $23.61 | $23.61 | 7,294 |
2022-10-17 | $23.50 | $23.51 | $23.50 | $23.50 | $23.50 | 1,265 |
2022-10-14 | $23.20 | $23.20 | $22.94 | $23.03 | $23.03 | 15,294 |
2022-10-13 | $22.82 | $23.33 | $22.82 | $23.33 | $23.33 | 2,590 |
2022-10-12 | $22.98 | $22.98 | $22.89 | $22.95 | $22.95 | 9,621 |
2022-10-11 | $22.97 | $23.22 | $22.97 | $23.01 | $23.01 | 3,296 |
2022-10-10 | $23.19 | $23.25 | $23.14 | $23.23 | $23.23 | 4,815 |
2022-10-07 | $23.25 | $23.33 | $23.24 | $23.33 | $23.33 | 3,103 |
2022-10-06 | $23.68 | $23.71 | $23.58 | $23.62 | $23.62 | 13,325 |
2022-10-05 | $23.76 | $24.00 | $23.76 | $23.95 | $23.95 | 3,264 |
2022-10-04 | $24.07 | $24.16 | $24.05 | $24.15 | $24.15 | 4,062 |
2022-10-03 | $23.33 | $23.41 | $23.30 | $23.41 | $23.41 | 2,788 |
2022-09-30 | $23.09 | $23.20 | $22.95 | $22.99 | $22.99 | 94,249 |
2022-09-29 | $22.91 | $23.09 | $22.91 | $23.09 | $23.09 | 2,778 |
2022-09-28 | $23.05 | $23.38 | $23.00 | $23.38 | $23.38 | 16,680 |
2022-09-27 | $22.87 | $22.88 | $22.76 | $22.88 | $22.88 | 178,227 |
2022-09-26 | $23.11 | $23.18 | $22.94 | $23.02 | $23.02 | 3,213 |
2022-09-23 | $23.36 | $23.37 | $23.16 | $23.26 | $23.26 | 3,024 |
2022-09-22 | $23.82 | $23.89 | $23.82 | $23.88 | $23.88 | 1,703 |
2022-09-21 | $24.11 | $24.21 | $23.94 | $23.97 | $23.97 | 3,328 |
2022-09-20 | $24.24 | $24.26 | $24.08 | $24.20 | $24.20 | 2,511 |
2022-09-19 | $24.38 | $24.51 | $24.38 | $24.51 | $24.51 | 1,213 |
2022-09-16 | $24.41 | $24.46 | $24.35 | $24.46 | $24.46 | 691 |
2022-09-15 | $24.53 | $24.58 | $24.47 | $24.56 | $24.56 | 5,871 |
2022-09-14 | $24.74 | $24.74 | $24.61 | $24.69 | $24.69 | 300 |
2022-09-13 | $24.79 | $24.79 | $24.64 | $24.64 | $24.64 | 113 |
2022-09-12 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 172 |
2022-09-09 | $24.94 | $25.01 | $24.94 | $25.01 | $25.01 | 8,213 |
2022-09-08 | $24.47 | $24.59 | $24.47 | $24.57 | $24.57 | 1,539 |
2022-09-07 | $24.36 | $24.58 | $24.35 | $24.51 | $24.51 | 3,311 |
2022-09-06 | $24.42 | $24.44 | $24.37 | $24.37 | $24.37 | 1,197 |
2022-09-02 | $24.81 | $24.81 | $24.41 | $24.42 | $24.42 | 2,521 |
2022-09-01 | $24.40 | $24.51 | $24.40 | $24.51 | $24.51 | 3,161 |
2022-08-31 | $24.81 | $24.84 | $24.75 | $24.78 | $24.78 | 1,693 |
2022-08-30 | $25.12 | $25.12 | $24.82 | $24.86 | $24.86 | 5,464 |
2022-08-29 | $25.02 | $25.02 | $24.97 | $24.97 | $24.97 | 1,952 |
2022-08-26 | $25.32 | $25.33 | $25.01 | $25.01 | $25.01 | 1,484 |
2022-08-25 | $25.35 | $25.41 | $25.30 | $25.40 | $25.40 | 12,246 |
2022-08-24 | $25.18 | $25.23 | $25.18 | $25.23 | $25.23 | 101 |
2022-08-23 | $25.14 | $25.20 | $25.14 | $25.20 | $25.20 | 837 |
2022-08-22 | $25.16 | $25.16 | $25.12 | $25.16 | $25.16 | 8,435 |
2022-08-19 | $25.41 | $25.47 | $25.37 | $25.40 | $25.40 | 3,425 |
2022-08-18 | $25.58 | $25.62 | $25.58 | $25.62 | $25.62 | 400 |
2022-08-17 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 1,060 |
2022-08-16 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 17,812 |
2022-08-15 | $25.69 | $25.79 | $25.69 | $25.75 | $25.75 | 2,234 |
2022-08-12 | $25.74 | $25.82 | $25.69 | $25.82 | $25.82 | 1,636 |
2022-08-11 | $25.70 | $25.77 | $25.66 | $25.66 | $25.66 | 1,864 |
2022-08-10 | $25.66 | $25.74 | $25.53 | $25.67 | $25.67 | 17,865 |
2022-08-09 | $25.44 | $25.44 | $25.39 | $25.44 | $25.44 | 2,117 |
2022-08-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 139 |
2022-08-05 | $25.32 | $25.48 | $25.32 | $25.48 | $25.48 | 1,137 |
2022-08-04 | $25.49 | $25.54 | $25.49 | $25.54 | $25.54 | 709 |
2022-08-03 | $25.39 | $25.44 | $25.39 | $25.42 | $25.42 | 735 |
2022-08-02 | $25.38 | $25.40 | $25.37 | $25.40 | $25.40 | 5,316 |
2022-08-01 | $25.58 | $25.58 | $25.49 | $25.57 | $25.57 | 372 |
2022-07-29 | $25.30 | $25.58 | $25.30 | $25.58 | $25.58 | 12,517 |
2022-07-28 | $25.26 | $25.41 | $25.26 | $25.39 | $25.39 | 1,179 |
2022-07-27 | $25.19 | $25.26 | $25.10 | $25.26 | $25.26 | 4,396 |
2022-07-26 | $25.06 | $25.06 | $24.99 | $24.99 | $24.99 | 38,265 |
2022-07-25 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 169 |
2022-07-22 | $25.19 | $25.19 | $24.97 | $25.09 | $25.09 | 27,647 |
2022-07-21 | $24.98 | $25.10 | $24.97 | $25.09 | $25.09 | 5,238 |
2022-07-20 | $24.95 | $25.06 | $24.89 | $24.93 | $24.93 | 11,441 |
2022-07-19 | $24.96 | $25.06 | $24.94 | $25.03 | $25.03 | 27,046 |
2022-07-18 | $24.74 | $24.78 | $24.58 | $24.60 | $24.60 | 10,094 |
2022-07-15 | $24.39 | $24.56 | $24.39 | $24.52 | $24.52 | 19,029 |
2022-07-14 | $24.06 | $24.27 | $24.06 | $24.27 | $24.27 | 9,802 |
2022-07-13 | $24.50 | $24.52 | $24.50 | $24.52 | $24.52 | 418 |
2022-07-12 | $24.48 | $24.60 | $24.45 | $24.51 | $24.51 | 21,681 |
2022-07-11 | $24.55 | $24.60 | $24.48 | $24.53 | $24.53 | 14,280 |
2022-07-08 | $24.66 | $24.78 | $24.66 | $24.78 | $24.78 | 2,074 |
2022-07-07 | $24.69 | $24.75 | $24.65 | $24.70 | $24.70 | 29,536 |
2022-07-06 | $24.50 | $24.52 | $24.36 | $24.50 | $24.50 | 3,387 |
2022-07-05 | $24.32 | $24.53 | $24.22 | $24.49 | $24.49 | 89,492 |
2022-07-01 | $24.58 | $24.82 | $24.57 | $24.75 | $24.75 | 67,178 |
2022-06-30 | $24.57 | $24.73 | $24.57 | $24.72 | $24.72 | 28,080 |
2022-06-29 | $24.85 | $24.85 | $24.78 | $24.83 | $24.83 | 2,437 |
2022-06-28 | $25.00 | $25.00 | $24.84 | $24.88 | $24.88 | 5,923 |
2022-06-27 | $24.93 | $25.00 | $24.92 | $24.97 | $24.97 | 8,804 |
2022-06-24 | $24.92 | $24.98 | $24.90 | $24.96 | $24.96 | 15,394 |
2022-06-23 | $24.54 | $24.60 | $24.51 | $24.60 | $24.60 | 1,668 |
2022-06-22 | $24.71 | $24.73 | $24.50 | $24.66 | $24.66 | 14,621 |
2022-06-21 | $24.70 | $24.76 | $24.67 | $24.67 | $24.67 | 6,293 |
2022-06-17 | $24.49 | $24.55 | $24.42 | $24.47 | $24.47 | 22,103 |
2022-06-16 | $24.48 | $24.56 | $24.48 | $24.53 | $24.53 | 1,386 |
2022-06-15 | $24.73 | $24.85 | $24.47 | $24.83 | $24.83 | 22,016 |
2022-06-14 | $24.59 | $24.59 | $24.49 | $24.54 | $24.54 | 5,514 |
2022-06-13 | $24.71 | $24.71 | $24.64 | $24.70 | $24.70 | 1,321 |
2022-06-10 | $25.10 | $25.22 | $25.03 | $25.19 | $25.19 | 3,628 |
2022-06-09 | $25.54 | $25.63 | $25.45 | $25.45 | $25.45 | 1,972 |
2022-06-08 | $25.75 | $25.84 | $25.70 | $25.74 | $25.74 | 5,168 |
2022-06-07 | $25.79 | $25.89 | $25.79 | $25.89 | $25.89 | 5,089 |
2022-06-06 | $25.92 | $25.92 | $25.78 | $25.85 | $25.85 | 7,297 |
2022-06-03 | $25.84 | $25.84 | $25.75 | $25.80 | $25.80 | 708 |
2022-06-02 | $25.80 | $25.97 | $25.80 | $25.95 | $25.95 | 6,677 |
2022-06-01 | $25.82 | $25.83 | $25.65 | $25.74 | $25.74 | 10,609 |
2022-05-31 | $25.82 | $25.86 | $25.82 | $25.82 | $25.82 | 3,109 |
2022-05-27 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 217 |
2022-05-26 | $25.77 | $25.77 | $25.67 | $25.75 | $25.75 | 8,711 |
2022-05-25 | $25.64 | $25.69 | $25.55 | $25.64 | $25.64 | 11,272 |
2022-05-24 | $25.54 | $25.61 | $25.54 | $25.61 | $25.61 | 4,132 |
2022-05-23 | $25.61 | $25.69 | $25.43 | $25.58 | $25.58 | 17,676 |
2022-05-20 | $25.29 | $25.41 | $25.29 | $25.41 | $25.41 | 424 |
2022-05-19 | $25.21 | $25.37 | $25.21 | $25.31 | $25.31 | 9,277 |
2022-05-18 | $25.21 | $25.21 | $25.19 | $25.19 | $25.19 | 1,359 |
2022-05-17 | $25.40 | $25.52 | $25.29 | $25.45 | $25.45 | 18,865 |
2022-05-16 | $25.23 | $25.30 | $25.20 | $25.20 | $25.20 | 20,390 |
2022-05-13 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 5,925 |
2022-05-12 | $24.73 | $24.85 | $24.68 | $24.81 | $24.81 | 8,726 |
2022-05-11 | $25.07 | $25.08 | $24.80 | $24.80 | $24.80 | 21,408 |
2022-05-10 | $25.05 | $25.08 | $24.85 | $24.89 | $24.89 | 7,426 |
2022-05-09 | $25.05 | $25.05 | $24.84 | $24.84 | $24.84 | 6,026 |
2022-05-06 | $25.25 | $25.36 | $25.10 | $25.22 | $25.22 | 31,841 |
2022-05-05 | $25.54 | $25.57 | $25.32 | $25.32 | $25.32 | 1,006 |
2022-05-04 | $25.55 | $25.82 | $25.44 | $25.73 | $25.73 | 13,921 |
2022-05-03 | $25.50 | $25.61 | $25.50 | $25.50 | $25.50 | 4,254 |
2022-05-02 | $25.39 | $25.40 | $25.26 | $25.40 | $25.40 | 7,068 |
2022-04-29 | $25.72 | $25.72 | $25.44 | $25.44 | $25.44 | 18,622 |
2022-04-28 | $25.64 | $25.68 | $25.45 | $25.64 | $25.64 | 6,086 |
2022-04-27 | $25.48 | $25.55 | $25.37 | $25.47 | $25.47 | 8,884 |
2022-04-26 | $25.55 | $25.55 | $25.37 | $25.40 | $25.40 | 29,704 |
2022-04-25 | $25.65 | $25.79 | $25.58 | $25.79 | $25.79 | 5,711 |
2022-04-22 | $25.88 | $25.95 | $25.76 | $25.80 | $25.80 | 15,507 |
2022-04-21 | $26.22 | $26.22 | $25.95 | $26.01 | $26.01 | 4,812 |
2022-04-20 | $26.13 | $26.24 | $26.13 | $26.20 | $26.20 | 6,675 |
2022-04-19 | $25.98 | $26.11 | $25.97 | $26.11 | $26.11 | 3,755 |
2022-04-18 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 35,796 |
2022-04-14 | $26.13 | $26.13 | $26.03 | $26.11 | $26.11 | 124,802 |
2022-04-13 | $26.00 | $26.14 | $26.00 | $26.08 | $26.08 | 3,256 |
2022-04-12 | $26.14 | $26.14 | $25.92 | $26.01 | $26.01 | 1,347 |
2022-04-11 | $26.13 | $26.13 | $26.01 | $26.01 | $26.01 | 2,098 |
2022-04-08 | $26.25 | $26.27 | $26.12 | $26.13 | $26.13 | 6,761 |
2022-04-07 | $26.18 | $26.18 | $26.16 | $26.16 | $26.16 | 499 |
2022-04-06 | $26.22 | $26.22 | $26.10 | $26.22 | $26.22 | 4,725 |
2022-04-05 | $26.40 | $26.46 | $26.31 | $26.37 | $26.37 | 11,982 |
2022-04-04 | $26.46 | $26.53 | $26.44 | $26.50 | $26.50 | 2,726 |
2022-04-01 | $26.40 | $26.43 | $26.38 | $26.43 | $26.43 | 4,889 |
2022-03-31 | $26.41 | $26.45 | $26.31 | $26.31 | $26.31 | 4,669 |
2022-03-30 | $26.51 | $26.64 | $26.49 | $26.53 | $26.53 | 4,167 |
2022-03-29 | $26.57 | $26.66 | $26.52 | $26.65 | $26.65 | 13,481 |
2022-03-28 | $26.31 | $26.35 | $26.28 | $26.31 | $26.31 | 6,247 |
2022-03-25 | $26.35 | $26.36 | $26.31 | $26.36 | $26.36 | 1,165 |
2022-03-24 | $26.36 | $26.41 | $26.31 | $26.41 | $26.41 | 5,858 |
2022-03-23 | $26.35 | $26.38 | $26.26 | $26.31 | $26.31 | 12,853 |
2022-03-22 | $26.43 | $26.48 | $26.38 | $26.48 | $26.48 | 9,885 |
2022-03-21 | $26.36 | $26.40 | $26.24 | $26.34 | $26.34 | 24,031 |
2022-03-18 | $26.15 | $26.40 | $26.15 | $26.39 | $26.39 | 7,451 |
2022-03-17 | $26.06 | $26.25 | $26.05 | $26.18 | $26.18 | 10,913 |
2022-03-16 | $25.95 | $26.14 | $25.85 | $26.14 | $26.14 | 15,445 |
2022-03-15 | $25.53 | $25.67 | $25.52 | $25.57 | $25.57 | 6,843 |
2022-03-14 | $25.60 | $25.64 | $25.26 | $25.47 | $25.47 | 22,533 |
2022-03-11 | $25.70 | $25.70 | $25.33 | $25.33 | $25.33 | 12,882 |
2022-03-10 | $25.49 | $25.64 | $25.46 | $25.58 | $25.58 | 30,617 |
2022-03-09 | $25.60 | $25.79 | $25.47 | $25.61 | $25.61 | 31,835 |
2022-03-08 | $25.15 | $25.44 | $25.04 | $25.14 | $25.14 | 23,599 |
2022-03-07 | $25.32 | $25.32 | $25.02 | $25.06 | $25.06 | 24,470 |
2022-03-04 | $25.54 | $25.56 | $25.39 | $25.55 | $25.55 | 57,682 |
2022-03-03 | $26.05 | $26.06 | $25.88 | $25.92 | $25.92 | 40,629 |
2022-03-02 | $26.17 | $26.23 | $26.07 | $26.23 | $26.23 | 53,205 |
2022-03-01 | $26.26 | $26.26 | $25.95 | $26.09 | $26.09 | 33,544 |
2022-02-28 | $26.44 | $26.48 | $26.22 | $26.35 | $26.35 | 25,572 |
2022-02-25 | $26.44 | $26.60 | $26.42 | $26.60 | $26.60 | 12,508 |
2022-02-24 | $25.90 | $26.31 | $25.90 | $26.25 | $26.25 | 261,186 |
2022-02-23 | $26.60 | $26.65 | $26.23 | $26.46 | $26.46 | 34,422 |
2022-02-22 | $26.57 | $26.62 | $26.48 | $26.53 | $26.53 | 99,582 |
2022-02-18 | $26.72 | $26.75 | $26.65 | $26.74 | $26.74 | 17,671 |
2022-02-17 | $26.88 | $26.89 | $26.77 | $26.77 | $26.77 | 5,629 |
2022-02-16 | $26.92 | $27.02 | $26.84 | $26.98 | $26.98 | 26,653 |
2022-02-15 | $26.86 | $26.96 | $26.84 | $26.94 | $26.94 | 12,462 |
2022-02-14 | $26.69 | $26.71 | $26.56 | $26.70 | $26.70 | 19,311 |
2022-02-11 | $26.89 | $26.98 | $26.72 | $26.78 | $26.78 | 43,328 |
2022-02-10 | $26.92 | $27.11 | $26.92 | $26.94 | $26.94 | 17,924 |
2022-02-09 | $27.11 | $27.16 | $27.09 | $27.13 | $27.13 | 38,008 |
2022-02-08 | $26.92 | $26.96 | $26.90 | $26.90 | $26.90 | 6,676 |
2022-02-07 | $26.92 | $26.99 | $26.85 | $26.91 | $26.91 | 6,837 |
2022-02-04 | $26.80 | $26.86 | $26.77 | $26.84 | $26.84 | 15,836 |
2022-02-03 | $27.00 | $27.00 | $26.83 | $26.88 | $26.88 | 18,581 |
2022-02-02 | $27.03 | $27.10 | $26.97 | $27.05 | $27.05 | 36,918 |
2022-02-01 | $26.83 | $26.92 | $26.81 | $26.92 | $26.92 | 6,213 |
2022-01-31 | $26.66 | $26.84 | $26.66 | $26.84 | $26.84 | 20,182 |
2022-01-28 | $26.43 | $26.63 | $26.40 | $26.63 | $26.63 | 9,724 |
2022-01-27 | $26.68 | $26.76 | $26.50 | $26.58 | $26.58 | 9,819 |
2022-01-26 | $26.75 | $26.77 | $26.64 | $26.67 | $26.67 | 23,760 |
2022-01-25 | $26.60 | $26.66 | $26.42 | $26.65 | $26.65 | 7,876 |
2022-01-24 | $26.66 | $26.77 | $26.33 | $26.77 | $26.77 | 54,190 |
2022-01-21 | $27.03 | $27.04 | $26.90 | $26.90 | $26.90 | 19,002 |
2022-01-20 | $27.23 | $27.26 | $27.10 | $27.10 | $27.10 | 22,544 |
2022-01-19 | $27.19 | $27.21 | $27.07 | $27.11 | $27.11 | 14,936 |
2022-01-18 | $27.23 | $27.24 | $27.10 | $27.13 | $27.13 | 37,399 |
2022-01-14 | $27.25 | $27.37 | $27.24 | $27.37 | $27.37 | 13,998 |
2022-01-13 | $27.48 | $27.57 | $27.30 | $27.31 | $27.31 | 163,466 |
2022-01-12 | $27.32 | $27.47 | $27.31 | $27.44 | $27.44 | 28,310 |
2022-01-11 | $27.12 | $27.36 | $27.12 | $27.36 | $27.36 | 22,228 |
2022-01-10 | $27.17 | $27.21 | $27.03 | $27.21 | $27.21 | 50,376 |
2022-01-07 | $27.29 | $27.33 | $27.19 | $27.30 | $27.30 | 14,467 |
2022-01-06 | $27.11 | $27.30 | $27.10 | $27.18 | $27.18 | 59,903 |
2022-01-05 | $27.48 | $27.48 | $27.25 | $27.30 | $27.30 | 51,095 |
2022-01-04 | $27.49 | $27.49 | $27.36 | $27.47 | $27.47 | 108,386 |
2022-01-03 | $27.45 | $27.50 | $27.26 | $27.40 | $27.40 | 115,019 |
2021-12-31 | $27.31 | $27.59 | $27.31 | $27.40 | $27.40 | 378,727 |
2021-12-30 | $27.42 | $27.46 | $27.29 | $27.29 | $27.29 | 29,196 |
2021-12-29 | $27.36 | $27.45 | $27.29 | $27.40 | $27.40 | 28,146 |
2021-12-28 | $27.37 | $27.41 | $27.29 | $27.29 | $27.29 | 183,397 |
2021-12-27 | $27.29 | $27.40 | $27.28 | $27.40 | $27.40 | 5,820 |
2021-12-23 | $27.09 | $27.26 | $27.09 | $27.26 | $27.26 | 6,846 |
2021-12-22 | $26.91 | $27.07 | $26.90 | $27.07 | $27.07 | 2,436 |
2021-12-21 | $26.76 | $26.83 | $26.76 | $26.83 | $26.83 | 606 |
2021-12-20 | $26.45 | $26.57 | $26.45 | $26.57 | $26.57 | 22,274 |
2021-12-17 | $26.71 | $26.76 | $26.58 | $26.59 | $26.59 | 14,537 |
2021-12-16 | $26.94 | $27.07 | $26.87 | $26.89 | $26.89 | 6,432 |
2021-12-15 | $26.62 | $26.94 | $26.61 | $26.90 | $26.90 | 2,669 |
2021-12-14 | $26.53 | $26.60 | $26.52 | $26.56 | $26.56 | 6,467 |
2021-12-13 | $26.83 | $26.87 | $26.72 | $26.73 | $26.73 | 4,631 |
2021-12-10 | $27.02 | $27.04 | $27.01 | $27.04 | $27.04 | 6,381 |
2021-12-09 | $27.02 | $27.03 | $26.95 | $26.95 | $26.95 | 2,850 |
2021-12-08 | $27.10 | $27.14 | $27.10 | $27.14 | $27.14 | 891 |
2021-12-07 | $27.13 | $27.15 | $27.02 | $27.09 | $27.09 | 4,706 |
2021-12-06 | $26.59 | $26.79 | $26.59 | $26.68 | $26.68 | 6,683 |
2021-12-03 | $26.63 | $26.63 | $26.43 | $26.51 | $26.51 | 1,425 |
2021-12-02 | $26.45 | $26.65 | $26.45 | $26.63 | $26.63 | 7,749 |
2021-12-01 | $26.84 | $26.84 | $26.46 | $26.46 | $26.46 | 26,349 |
2021-11-30 | $26.42 | $26.54 | $26.26 | $26.54 | $26.54 | 17,324 |
2021-11-29 | $26.62 | $26.67 | $26.54 | $26.65 | $26.65 | 1,346 |
2021-11-26 | $26.62 | $26.62 | $26.57 | $26.57 | $26.57 | 715 |
2021-11-24 | $26.97 | $27.05 | $26.89 | $27.05 | $27.05 | 19,419 |
2021-11-23 | $27.06 | $27.09 | $27.00 | $27.07 | $27.07 | 6,533 |
2021-11-22 | $27.20 | $27.24 | $27.15 | $27.15 | $27.15 | 966 |
2021-11-19 | $27.18 | $27.24 | $27.15 | $27.21 | $27.21 | 1,356 |
2021-11-18 | $27.26 | $27.29 | $27.22 | $27.26 | $27.26 | 4,528 |
2021-11-17 | $27.20 | $27.26 | $27.20 | $27.25 | $27.25 | 25,413 |
2021-11-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 62 |
2021-11-15 | $27.27 | $27.28 | $27.25 | $27.28 | $27.28 | 2,275 |
2021-11-12 | $27.22 | $27.27 | $27.22 | $27.27 | $27.27 | 2,730 |
2021-11-11 | $27.21 | $27.25 | $27.18 | $27.20 | $27.20 | 7,110 |
2021-11-10 | $27.24 | $27.29 | $27.21 | $27.21 | $27.21 | 4,145 |
2021-11-09 | $27.27 | $27.27 | $27.20 | $27.25 | $27.25 | 4,417 |
2021-11-08 | $27.30 | $27.35 | $27.21 | $27.33 | $27.33 | 5,799 |
2021-11-05 | $27.24 | $27.31 | $27.23 | $27.28 | $27.28 | 3,399 |
2021-11-04 | $27.23 | $27.27 | $27.21 | $27.27 | $27.27 | 12,235 |
2021-11-03 | $27.21 | $27.29 | $27.17 | $27.27 | $27.27 | 28,594 |
2021-11-02 | $27.16 | $27.25 | $27.16 | $27.24 | $27.24 | 11,843 |
2021-11-01 | $27.31 | $27.31 | $27.17 | $27.24 | $27.24 | 13,237 |
2021-10-29 | $27.09 | $27.16 | $27.09 | $27.11 | $27.11 | 8,054 |
2021-10-28 | $27.21 | $27.21 | $27.14 | $27.21 | $27.21 | 13,381 |
2021-10-27 | $27.09 | $27.14 | $27.08 | $27.14 | $27.14 | 13,788 |
2021-10-26 | $27.18 | $27.18 | $27.12 | $27.18 | $27.18 | 10,452 |
2021-10-25 | $27.14 | $27.20 | $27.09 | $27.14 | $27.14 | 6,581 |
2021-10-22 | $27.16 | $27.20 | $27.07 | $27.15 | $27.15 | 3,098 |
2021-10-21 | $27.10 | $27.11 | $27.05 | $27.11 | $27.11 | 31,008 |
2021-10-20 | $27.13 | $27.14 | $27.13 | $27.14 | $27.14 | 649 |
2021-10-19 | $27.05 | $27.06 | $26.99 | $27.06 | $27.06 | 2,962 |
2021-10-18 | $27.02 | $27.08 | $26.95 | $27.04 | $27.04 | 12,054 |
2021-10-15 | $27.12 | $27.15 | $27.02 | $27.09 | $27.09 | 1,299 |
2021-10-14 | $26.92 | $26.99 | $26.92 | $26.99 | $26.99 | 1,278 |
2021-10-13 | $26.79 | $26.86 | $26.79 | $26.86 | $26.86 | 3,089 |
2021-10-12 | $26.67 | $26.80 | $26.67 | $26.74 | $26.74 | 5,573 |
2021-10-11 | $26.82 | $26.88 | $26.74 | $26.74 | $26.74 | 14,419 |
2021-10-08 | $26.77 | $26.77 | $26.72 | $26.77 | $26.77 | 3,457 |
2021-10-07 | $26.65 | $26.85 | $26.65 | $26.77 | $26.77 | 6,374 |
2021-10-06 | $26.52 | $26.66 | $26.52 | $26.66 | $26.66 | 1,145 |
2021-10-05 | $26.60 | $26.76 | $26.60 | $26.74 | $26.74 | 1,061 |
2021-10-04 | $26.60 | $26.66 | $26.56 | $26.61 | $26.61 | 10,172 |
2021-10-01 | $26.61 | $26.83 | $26.61 | $26.75 | $26.75 | 10,903 |
2021-09-30 | $26.77 | $26.77 | $26.69 | $26.71 | $26.71 | 6,095 |
2021-09-29 | $26.73 | $26.75 | $26.71 | $26.75 | $26.75 | 12,352 |
2021-09-28 | $26.89 | $26.89 | $26.69 | $26.77 | $26.77 | 8,945 |
2021-09-27 | $26.93 | $27.01 | $26.92 | $26.93 | $26.93 | 14,301 |
2021-09-24 | $26.97 | $26.98 | $26.92 | $26.98 | $26.98 | 3,893 |
2021-09-23 | $26.98 | $27.03 | $26.97 | $26.99 | $26.99 | 1,398 |
2021-09-22 | $26.95 | $26.95 | $26.88 | $26.90 | $26.90 | 940 |
2021-09-21 | $26.84 | $26.85 | $26.78 | $26.83 | $26.83 | 10,205 |
2021-09-20 | $26.74 | $26.78 | $26.65 | $26.71 | $26.71 | 3,887 |
2021-09-17 | $26.97 | $27.00 | $26.95 | $26.99 | $26.99 | 540 |
2021-09-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 193 |
2021-09-15 | $27.00 | $27.05 | $26.96 | $27.03 | $27.03 | 21,903 |
2021-09-14 | $27.04 | $27.06 | $26.98 | $26.98 | $26.98 | 2,382 |
2021-09-13 | $27.03 | $27.05 | $27.00 | $27.03 | $27.03 | 7,199 |
2021-09-10 | $27.03 | $27.04 | $27.01 | $27.01 | $27.01 | 2,307 |
2021-09-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 199 |
2021-09-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 21 |
2021-09-07 | $27.11 | $27.13 | $27.04 | $27.09 | $27.09 | 5,927 |
2021-09-03 | $27.16 | $27.16 | $27.02 | $27.09 | $27.09 | 2,454 |
2021-09-02 | $26.99 | $27.03 | $26.99 | $27.03 | $27.03 | 697 |
2021-09-01 | $27.05 | $27.13 | $26.98 | $27.02 | $27.02 | 3,365 |
2021-08-31 | $26.93 | $27.00 | $26.92 | $26.95 | $26.95 | 5,152 |
2021-08-30 | $26.92 | $26.99 | $26.92 | $26.99 | $26.99 | 10,470 |
2021-08-27 | $26.92 | $27.05 | $26.89 | $26.99 | $26.99 | 10,314 |
2021-08-26 | $26.82 | $26.95 | $26.82 | $26.93 | $26.93 | 15,572 |
2021-08-25 | $26.90 | $26.94 | $26.90 | $26.93 | $26.93 | 3,539 |
2021-08-24 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 5,009 |
2021-08-23 | $26.86 | $26.94 | $26.86 | $26.94 | $26.94 | 3,634 |
2021-08-20 | $26.78 | $26.82 | $26.74 | $26.82 | $26.82 | 8,364 |
2021-08-19 | $26.75 | $26.80 | $26.71 | $26.80 | $26.80 | 1,003 |
2021-08-18 | $27.00 | $27.00 | $26.86 | $26.91 | $26.91 | 3,075 |
2021-08-17 | $26.88 | $27.00 | $26.87 | $26.94 | $26.94 | 19,624 |
2021-08-16 | $26.86 | $26.98 | $26.86 | $26.96 | $26.96 | 1,057 |
2021-08-13 | $26.97 | $26.98 | $26.93 | $26.97 | $26.97 | 116,753 |
2021-08-12 | $26.97 | $26.97 | $26.91 | $26.95 | $26.95 | 21,645 |
2021-08-11 | $26.91 | $26.94 | $26.91 | $26.93 | $26.93 | 27,721 |
2021-08-10 | $26.87 | $26.91 | $26.85 | $26.89 | $26.89 | 25,518 |
2021-08-09 | $26.85 | $26.92 | $26.85 | $26.91 | $26.91 | 11,897 |
2021-08-06 | $26.83 | $26.88 | $26.83 | $26.88 | $26.88 | 19,997 |
2021-08-05 | $26.86 | $26.98 | $26.86 | $26.92 | $26.92 | 5,356 |
2021-08-04 | $26.89 | $26.91 | $26.86 | $26.88 | $26.88 | 3,308 |
2021-08-03 | $26.85 | $26.94 | $26.80 | $26.88 | $26.88 | 48,963 |
2021-08-02 | $26.84 | $26.89 | $26.79 | $26.86 | $26.86 | 58,300 |
2021-07-30 | $26.83 | $26.89 | $26.74 | $26.82 | $26.82 | 15,554 |
2021-07-29 | $26.81 | $26.94 | $26.81 | $26.87 | $26.87 | 19,150 |
2021-07-28 | $26.77 | $26.83 | $26.77 | $26.80 | $26.80 | 14,779 |
2021-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 28 |
2021-07-26 | $26.72 | $26.84 | $26.72 | $26.82 | $26.82 | 13,761 |
2021-07-23 | $26.66 | $26.76 | $26.66 | $26.76 | $26.76 | 15,682 |
2021-07-22 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 6 |
2021-07-21 | $26.65 | $26.70 | $26.62 | $26.70 | $26.70 | 5,949 |
2021-07-20 | $26.51 | $26.54 | $26.49 | $26.54 | $26.54 | 1,321 |
2021-07-19 | $26.39 | $26.45 | $26.36 | $26.45 | $26.45 | 11,660 |
2021-07-16 | $26.65 | $26.68 | $26.61 | $26.62 | $26.62 | 5,799 |
2021-07-15 | $26.80 | $26.80 | $26.65 | $26.72 | $26.72 | 7,355 |
2021-07-14 | $26.77 | $26.83 | $26.77 | $26.83 | $26.83 | 1,152 |
2021-07-13 | $26.76 | $26.80 | $26.75 | $26.80 | $26.80 | 1,592 |
2021-07-12 | $26.82 | $26.82 | $26.78 | $26.82 | $26.82 | 2,813 |
2021-07-09 | $26.75 | $26.80 | $26.75 | $26.80 | $26.80 | 406 |
2021-07-08 | $26.79 | $26.79 | $26.60 | $26.64 | $26.64 | 2,670 |
2021-07-07 | $26.71 | $26.82 | $26.71 | $26.82 | $26.82 | 13,550 |
2021-07-06 | $26.72 | $26.72 | $26.65 | $26.70 | $26.70 | 40,710 |
2021-07-02 | $26.71 | $26.73 | $26.70 | $26.72 | $26.72 | 6,279 |
2021-07-01 | $26.69 | $26.74 | $26.64 | $26.70 | $26.70 | 65,494 |
2021-06-30 | $26.68 | $26.75 | $26.64 | $26.72 | $26.72 | 169,706 |
2021-06-29 | $26.76 | $26.80 | $26.76 | $26.80 | $26.80 | 98,181 |
2021-06-28 | $26.73 | $26.85 | $26.72 | $26.79 | $26.79 | 5,696 |
2021-06-25 | $26.74 | $26.81 | $26.74 | $26.81 | $26.81 | 3,193 |
2021-06-24 | $26.72 | $26.79 | $26.72 | $26.79 | $26.79 | 2,660 |
2021-06-23 | $26.68 | $26.69 | $26.68 | $26.68 | $26.68 | 19,072 |
2021-06-22 | $26.77 | $26.80 | $26.75 | $26.80 | $26.80 | 700 |
2021-06-21 | $26.77 | $26.78 | $26.77 | $26.78 | $26.78 | 474 |
2021-06-18 | $26.61 | $26.68 | $26.61 | $26.68 | $26.68 | 447 |
2021-06-17 | $26.94 | $26.94 | $26.85 | $26.85 | $26.85 | 522 |
2021-06-16 | $26.87 | $26.90 | $26.86 | $26.90 | $26.90 | 3,099 |
2021-06-15 | $26.83 | $26.92 | $26.80 | $26.92 | $26.92 | 5,510 |
2021-06-14 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 1,279 |
2021-06-11 | $26.80 | $26.85 | $26.76 | $26.85 | $26.85 | 6,035 |
2021-06-10 | $26.80 | $26.80 | $26.76 | $26.80 | $26.80 | 2,561 |
2021-06-09 | $26.79 | $26.80 | $26.79 | $26.80 | $26.80 | 1,126 |
2021-06-08 | $26.80 | $26.85 | $26.75 | $26.80 | $26.80 | 27,368 |
2021-06-07 | $26.71 | $26.87 | $26.71 | $26.80 | $26.80 | 3,025 |
2021-06-04 | $26.76 | $26.76 | $26.75 | $26.76 | $26.76 | 6,552 |
2021-06-03 | $26.75 | $26.76 | $26.69 | $26.72 | $26.72 | 14,444 |
2021-06-02 | $26.73 | $26.75 | $26.71 | $26.75 | $26.75 | 47,452 |
2021-06-01 | $26.54 | $26.76 | $26.54 | $26.74 | $26.74 | 1,123 |
2021-05-28 | $26.65 | $26.78 | $26.65 | $26.78 | $26.78 | 3,097 |
2021-05-27 | $26.67 | $26.72 | $26.67 | $26.72 | $26.72 | 403 |
2021-05-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 517 |
2021-05-25 | $26.62 | $26.76 | $26.59 | $26.68 | $26.68 | 2,562 |
2021-05-24 | $26.76 | $26.76 | $26.64 | $26.67 | $26.67 | 536 |
2021-05-21 | $26.51 | $26.62 | $26.51 | $26.62 | $26.62 | 1,294 |
2021-05-20 | $26.56 | $26.60 | $26.51 | $26.60 | $26.60 | 870 |
2021-05-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 166 |
2021-05-18 | $26.51 | $26.64 | $26.51 | $26.60 | $26.60 | 1,201 |
2021-05-17 | $26.67 | $26.67 | $26.46 | $26.58 | $26.58 | 4,492 |
2021-05-14 | $26.50 | $26.65 | $26.47 | $26.60 | $26.60 | 24,409 |
2021-05-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 141 |
2021-05-12 | $26.60 | $26.60 | $26.34 | $26.34 | $26.34 | 5,464 |
2021-05-11 | $26.37 | $26.56 | $26.35 | $26.56 | $26.56 | 230,770 |
2021-05-10 | $26.83 | $26.83 | $26.63 | $26.66 | $26.66 | 4,671 |
2021-05-07 | $26.58 | $26.66 | $26.55 | $26.61 | $26.61 | 7,201 |
2021-05-06 | $26.36 | $26.63 | $26.36 | $26.55 | $26.55 | 4,920 |
2021-05-05 | $26.50 | $26.58 | $26.40 | $26.50 | $26.50 | 26,838 |
2021-05-04 | $26.50 | $26.50 | $26.30 | $26.37 | $26.37 | 2,899 |
2021-05-03 | $26.50 | $26.60 | $26.49 | $26.53 | $26.53 | 3,879 |
2021-04-30 | $26.45 | $26.55 | $26.41 | $26.42 | $26.42 | 7,203 |
2021-04-29 | $26.47 | $26.52 | $26.42 | $26.52 | $26.52 | 9,598 |
2021-04-28 | $26.48 | $26.57 | $26.48 | $26.57 | $26.57 | 404 |
2021-04-27 | $26.44 | $26.62 | $26.44 | $26.55 | $26.55 | 2,761 |
2021-04-26 | $26.56 | $26.66 | $26.47 | $26.56 | $26.56 | 2,725 |
2021-04-23 | $26.42 | $26.62 | $26.41 | $26.61 | $26.61 | 5,417 |
2021-04-22 | $26.42 | $26.51 | $26.42 | $26.44 | $26.44 | 3,453 |
2021-04-21 | $26.41 | $26.52 | $26.37 | $26.40 | $26.40 | 3,188 |
2021-04-20 | $26.50 | $26.50 | $26.34 | $26.40 | $26.40 | 7,469 |
2021-04-19 | $26.59 | $26.62 | $26.46 | $26.54 | $26.54 | 3,822 |
2021-04-16 | $26.53 | $26.58 | $26.53 | $26.58 | $26.58 | 1,798 |
2021-04-15 | $26.42 | $26.59 | $26.42 | $26.52 | $26.52 | 2,708 |
2021-04-14 | $26.52 | $26.52 | $26.38 | $26.45 | $26.45 | 6,636 |
2021-04-13 | $26.37 | $26.51 | $26.29 | $26.50 | $26.50 | 37,049 |
2021-04-12 | $26.36 | $26.43 | $26.35 | $26.40 | $26.40 | 1,634 |
2021-04-09 | $26.38 | $26.45 | $26.38 | $26.39 | $26.39 | 10,857 |
2021-04-08 | $26.28 | $26.49 | $26.28 | $26.41 | $26.41 | 2,630 |
2021-04-07 | $26.27 | $26.27 | $26.26 | $26.27 | $26.27 | 2,347 |
2021-04-06 | $26.37 | $26.37 | $26.23 | $26.26 | $26.26 | 3,514 |
2021-04-05 | $26.26 | $26.47 | $26.26 | $26.42 | $26.42 | 51,059 |
2021-04-01 | $26.22 | $26.28 | $26.01 | $26.21 | $26.21 | 384,466 |
2021-03-31 | $26.12 | $26.18 | $25.96 | $26.05 | $26.05 | 6,794 |
2021-03-30 | $26.02 | $26.17 | $25.98 | $26.17 | $26.17 | 3,445 |
2021-03-29 | $26.07 | $26.18 | $26.00 | $26.10 | $26.10 | 6,339 |
2021-03-26 | $26.13 | $26.15 | $25.93 | $26.11 | $26.11 | 20,721 |
2021-03-25 | $26.01 | $26.08 | $25.95 | $25.99 | $25.99 | 5,860 |
2021-03-24 | $25.89 | $25.95 | $25.87 | $25.89 | $25.89 | 4,710 |
2021-03-23 | $26.07 | $26.07 | $25.90 | $25.96 | $25.96 | 6,145 |
2021-03-22 | $26.19 | $26.19 | $26.01 | $26.14 | $26.14 | 13,579 |
2021-03-19 | $26.14 | $26.14 | $25.89 | $26.04 | $26.04 | 4,517 |
2021-03-18 | $25.98 | $26.11 | $25.92 | $26.01 | $26.01 | 5,214 |
2021-03-17 | $26.03 | $26.11 | $25.97 | $26.04 | $26.04 | 11,459 |
2021-03-16 | $26.09 | $26.11 | $26.03 | $26.07 | $26.07 | 7,015 |
2021-03-15 | $26.12 | $26.12 | $25.88 | $26.04 | $26.04 | 10,119 |
2021-03-12 | $26.00 | $26.06 | $25.81 | $26.00 | $26.00 | 72,805 |
2021-03-11 | $25.96 | $26.08 | $25.92 | $25.96 | $25.96 | 98,077 |
2021-03-10 | $25.98 | $26.07 | $25.88 | $26.01 | $26.01 | 9,662 |
2021-03-09 | $25.91 | $26.02 | $25.89 | $25.90 | $25.90 | 16,758 |
2021-03-08 | $25.79 | $25.92 | $25.73 | $25.79 | $25.79 | 10,824 |
2021-03-05 | $25.59 | $25.88 | $25.59 | $25.75 | $25.75 | 36,340 |
2021-03-04 | $25.91 | $25.94 | $25.56 | $25.84 | $25.84 | 64,205 |
2021-03-03 | $25.83 | $25.96 | $25.76 | $25.89 | $25.89 | 12,859 |
2021-03-02 | $25.98 | $26.00 | $25.81 | $25.89 | $25.89 | 25,882 |
2021-03-01 | $25.91 | $26.01 | $25.81 | $25.91 | $25.91 | 15,921 |
2021-02-26 | $25.82 | $25.83 | $25.65 | $25.74 | $25.74 | 25,824 |
2021-02-25 | $26.04 | $26.04 | $25.79 | $25.85 | $25.85 | 9,901 |
2021-02-24 | $25.72 | $26.02 | $25.72 | $25.97 | $25.97 | 8,093 |
2021-02-23 | $25.86 | $26.03 | $25.75 | $25.93 | $25.93 | 5,763 |
2021-02-22 | $25.95 | $26.06 | $25.84 | $26.01 | $26.01 | 14,253 |
2021-02-19 | $26.06 | $26.08 | $25.96 | $25.98 | $25.98 | 11,554 |
2021-02-18 | $25.85 | $25.93 | $25.76 | $25.85 | $25.85 | 9,801 |
2021-02-17 | $25.93 | $26.07 | $25.87 | $26.07 | $26.07 | 13,593 |
2021-02-16 | $26.10 | $26.13 | $25.90 | $26.11 | $26.11 | 10,321 |
2021-02-12 | $25.82 | $26.04 | $25.82 | $26.04 | $26.04 | 19,073 |
2021-02-11 | $25.80 | $25.94 | $25.80 | $25.94 | $25.94 | 15,270 |
2021-02-10 | $25.96 | $26.01 | $25.81 | $25.87 | $25.87 | 16,216 |
2021-02-09 | $25.99 | $25.99 | $25.85 | $25.96 | $25.96 | 39,681 |
2021-02-08 | $25.88 | $25.92 | $25.84 | $25.92 | $25.92 | 3,632 |
2021-02-05 | $25.87 | $25.87 | $25.70 | $25.84 | $25.84 | 38,499 |
2021-02-04 | $25.69 | $25.92 | $25.60 | $25.77 | $25.77 | 54,784 |
2021-02-03 | $25.65 | $25.75 | $25.49 | $25.69 | $25.69 | 37,327 |
2021-02-02 | $25.61 | $25.68 | $25.43 | $25.65 | $25.65 | 21,285 |
2021-02-01 | $25.28 | $25.51 | $25.27 | $25.35 | $25.35 | 45,409 |
2021-01-29 | $25.60 | $25.69 | $25.25 | $25.40 | $25.40 | 187,377 |
2021-01-28 | $25.50 | $25.73 | $25.50 | $25.66 | $25.66 | 53,571 |
2021-01-27 | $25.67 | $25.72 | $25.57 | $25.63 | $25.63 | 22,125 |
2021-01-26 | $25.73 | $25.96 | $25.65 | $25.84 | $25.84 | 28,541 |
2021-01-25 | $25.84 | $25.88 | $25.65 | $25.86 | $25.86 | 7,330 |
2021-01-22 | $25.78 | $25.88 | $25.77 | $25.87 | $25.87 | 21,665 |
2021-01-21 | $26.21 | $26.21 | $25.79 | $25.87 | $25.87 | 17,735 |
2021-01-20 | $25.79 | $25.92 | $25.79 | $25.89 | $25.89 | 29,426 |
2021-01-19 | $25.74 | $25.83 | $25.72 | $25.79 | $25.79 | 11,361 |
2021-01-15 | $25.75 | $26.03 | $25.65 | $25.73 | $25.73 | 18,761 |
2021-01-14 | $25.90 | $26.11 | $25.78 | $25.94 | $25.94 | 35,004 |
2021-01-13 | $25.79 | $25.85 | $25.78 | $25.80 | $25.80 | 15,449 |
2021-01-12 | $25.86 | $25.86 | $25.65 | $25.80 | $25.80 | 53,990 |
2021-01-11 | $25.61 | $25.88 | $25.60 | $25.65 | $25.65 | 24,049 |
2021-01-08 | $25.89 | $25.92 | $25.70 | $25.82 | $25.82 | 6,962 |
2021-01-07 | $25.84 | $25.88 | $25.62 | $25.75 | $25.75 | 32,571 |
2021-01-06 | $25.81 | $26.06 | $25.65 | $25.73 | $25.73 | 221,533 |
2021-01-05 | $25.67 | $26.00 | $25.62 | $25.78 | $25.78 | 28,443 |
2021-01-04 | $25.87 | $25.87 | $25.48 | $25.74 | $25.74 | 324,514 |
2020-12-31 | $25.74 | $25.76 | $25.34 | $25.54 | $25.54 | 433,992 |
2020-12-30 | $25.70 | $25.88 | $25.67 | $25.77 | $25.77 | 437,474 |
2020-12-29 | $25.58 | $25.78 | $25.58 | $25.73 | $25.73 | 11,908 |
2020-12-28 | $25.47 | $25.49 | $25.35 | $25.42 | $25.42 | 6,446 |
2020-12-24 | $25.36 | $25.36 | $25.29 | $25.29 | $25.29 | 848 |
2020-12-23 | $25.26 | $25.38 | $25.19 | $25.30 | $25.30 | 12,746 |
2020-12-22 | $25.00 | $25.18 | $24.98 | $24.98 | $24.98 | 7,730 |
2020-12-21 | $25.08 | $25.28 | $24.95 | $25.01 | $25.01 | 16,976 |
2020-12-18 | $25.65 | $25.70 | $25.33 | $25.33 | $25.33 | 31,169 |
2020-12-17 | $25.60 | $25.60 | $25.50 | $25.50 | $25.50 | 6,965 |
2020-12-16 | $25.24 | $25.53 | $25.21 | $25.45 | $25.45 | 9,201 |
2020-12-15 | $25.15 | $25.24 | $25.15 | $25.24 | $25.24 | 6,956 |
2020-12-14 | $25.10 | $25.23 | $25.10 | $25.12 | $25.12 | 14,154 |
2020-12-11 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 11,974 |
2020-12-10 | $25.16 | $25.25 | $25.16 | $25.25 | $25.25 | 1,631 |
2020-12-09 | $25.24 | $25.24 | $25.14 | $25.16 | $25.16 | 9,115 |
2020-12-08 | $25.15 | $25.22 | $25.13 | $25.22 | $25.22 | 19,852 |
2020-12-07 | $25.10 | $25.23 | $25.10 | $25.13 | $25.13 | 22,059 |
2020-12-04 | $25.15 | $25.32 | $25.12 | $25.15 | $25.15 | 48,780 |
2020-12-03 | $25.10 | $25.21 | $25.10 | $25.13 | $25.13 | 15,488 |
2020-12-02 | $25.09 | $25.19 | $24.95 | $25.10 | $25.10 | 132,959 |
2020-12-01 | $25.12 | $25.13 | $25.04 | $25.09 | $25.09 | 14,964 |
2020-11-30 | $25.00 | $25.00 | $24.67 | $24.67 | $24.67 | 67,351 |
2020-11-27 | $25.13 | $25.13 | $25.05 | $25.05 | $25.05 | 999 |
2020-11-25 | $24.93 | $25.05 | $24.91 | $25.01 | $25.01 | 40,099 |
2020-11-24 | $24.84 | $25.07 | $24.84 | $24.98 | $24.98 | 23,401 |
2020-11-23 | $24.76 | $24.82 | $24.65 | $24.74 | $24.74 | 3,537 |
2020-11-20 | $24.73 | $24.82 | $24.69 | $24.81 | $24.81 | 5,485 |
2020-11-19 | $24.75 | $24.83 | $24.65 | $24.73 | $24.73 | 70,294 |
2020-11-18 | $24.82 | $24.88 | $24.75 | $24.82 | $24.82 | 106,781 |
2020-11-17 | $24.75 | $24.86 | $24.70 | $24.82 | $24.82 | 65,574 |
2020-11-16 | $24.70 | $24.85 | $24.70 | $24.80 | $24.80 | 240,913 |
2020-11-13 | $24.60 | $24.72 | $24.47 | $24.63 | $24.63 | 11,160 |
2020-11-12 | $24.62 | $24.66 | $24.40 | $24.51 | $24.51 | 35,265 |
2020-11-11 | $24.67 | $24.77 | $24.67 | $24.67 | $24.67 | 11,151 |
2020-11-10 | $24.66 | $24.71 | $24.59 | $24.67 | $24.67 | 13,687 |
2020-11-09 | $24.50 | $24.60 | $24.44 | $24.52 | $24.52 | 29,528 |
2020-11-06 | $24.32 | $24.32 | $24.28 | $24.30 | $24.30 | 6,931 |
2020-11-05 | $24.25 | $24.35 | $24.25 | $24.27 | $24.27 | 15,990 |
2020-11-04 | $24.27 | $24.27 | $23.97 | $24.06 | $24.06 | 2,139 |
2020-11-03 | $23.71 | $24.10 | $23.71 | $23.97 | $23.97 | 12,790 |
2020-11-02 | $23.80 | $23.86 | $23.69 | $23.79 | $23.79 | 35,241 |
2020-10-30 | $23.56 | $23.72 | $23.56 | $23.64 | $23.64 | 6,069 |
2020-10-29 | $23.70 | $23.77 | $23.59 | $23.72 | $23.72 | 5,541 |
2020-10-28 | $23.74 | $23.76 | $23.57 | $23.62 | $23.62 | 23,485 |
2020-10-27 | $23.78 | $23.99 | $23.78 | $23.96 | $23.96 | 26,148 |
2020-10-26 | $24.08 | $24.08 | $23.97 | $23.97 | $23.97 | 4,577 |
2020-10-23 | $24.19 | $24.19 | $24.16 | $24.16 | $24.16 | 3,653 |
2020-10-22 | $24.09 | $24.17 | $24.04 | $24.17 | $24.17 | 6,663 |
2020-10-21 | $24.31 | $24.31 | $24.05 | $24.12 | $24.12 | 14,455 |
2020-10-20 | $24.18 | $24.27 | $24.08 | $24.16 | $24.16 | 20,412 |
2020-10-19 | $24.21 | $24.21 | $24.05 | $24.05 | $24.05 | 2,608 |
2020-10-16 | $24.17 | $24.18 | $24.16 | $24.16 | $24.16 | 816 |
2020-10-15 | $23.95 | $24.36 | $23.95 | $24.11 | $24.11 | 32,994 |
2020-10-14 | $24.19 | $24.19 | $24.18 | $24.18 | $24.18 | 1,822 |
2020-10-13 | $24.26 | $24.34 | $24.11 | $24.21 | $24.21 | 25,493 |
2020-10-12 | $24.33 | $24.37 | $24.25 | $24.37 | $24.37 | 25,442 |
2020-10-09 | $24.19 | $24.30 | $24.12 | $24.30 | $24.30 | 15,639 |
2020-10-08 | $24.10 | $24.23 | $24.10 | $24.20 | $24.20 | 16,447 |
2020-10-07 | $24.05 | $24.15 | $24.05 | $24.15 | $24.15 | 1,556 |
2020-10-06 | $23.96 | $24.17 | $23.96 | $24.00 | $24.00 | 16,500 |
2020-10-05 | $24.04 | $24.15 | $24.04 | $24.10 | $24.10 | 4,178 |
2020-10-02 | $24.03 | $24.03 | $24.02 | $24.02 | $24.02 | 696 |
2020-10-01 | $24.03 | $24.05 | $23.97 | $23.97 | $23.97 | 7,135 |
2020-09-30 | $24.02 | $24.05 | $23.90 | $24.00 | $24.00 | 58,854 |
2020-09-29 | $23.96 | $24.08 | $23.96 | $24.06 | $24.06 | 24,582 |
2020-09-28 | $24.04 | $24.45 | $24.00 | $24.00 | $24.00 | 9,830 |
2020-09-25 | $23.67 | $23.89 | $23.67 | $23.83 | $23.83 | 11,113 |
2020-09-24 | $23.85 | $23.95 | $23.73 | $23.80 | $23.80 | 92,591 |
2020-09-23 | $23.99 | $23.99 | $23.81 | $23.85 | $23.85 | 15,615 |
2020-09-22 | $23.85 | $23.94 | $23.80 | $23.86 | $23.86 | 9,782 |
2020-09-21 | $24.02 | $24.04 | $23.80 | $23.90 | $23.90 | 14,160 |
2020-09-18 | $24.18 | $24.21 | $24.09 | $24.12 | $24.12 | 12,174 |
2020-09-17 | $24.14 | $24.38 | $24.14 | $24.38 | $24.38 | 828 |
2020-09-16 | $24.15 | $24.19 | $24.14 | $24.19 | $24.19 | 533 |
2020-09-15 | $24.21 | $24.27 | $24.14 | $24.23 | $24.23 | 1,385 |
2020-09-14 | $24.15 | $24.21 | $24.14 | $24.15 | $24.15 | 1,883 |
2020-09-11 | $24.06 | $24.15 | $24.00 | $24.00 | $24.00 | 4,971 |
2020-09-10 | $24.25 | $24.25 | $24.00 | $24.01 | $24.01 | 5,215 |
2020-09-09 | $24.10 | $24.24 | $24.09 | $24.13 | $24.13 | 4,628 |
2020-09-08 | $23.92 | $24.02 | $23.92 | $23.94 | $23.94 | 3,179 |
2020-09-04 | $24.03 | $24.19 | $23.92 | $24.04 | $24.04 | 10,948 |
2020-09-03 | $24.18 | $24.20 | $23.94 | $24.03 | $24.03 | 123,601 |
2020-09-02 | $24.11 | $24.20 | $24.06 | $24.16 | $24.16 | 267,250 |
2020-09-01 | $24.06 | $24.16 | $23.97 | $24.11 | $24.11 | 18,774 |
2020-08-31 | $24.20 | $24.20 | $24.11 | $24.13 | $24.13 | 5,913 |
2020-08-28 | $24.19 | $24.20 | $24.08 | $24.13 | $24.13 | 2,753 |
2020-08-27 | $24.19 | $24.19 | $24.00 | $24.14 | $24.14 | 4,664 |
2020-08-26 | $24.19 | $24.20 | $24.19 | $24.20 | $24.20 | 41,534 |
2020-08-25 | $24.10 | $24.20 | $24.07 | $24.16 | $24.16 | 2,200 |
2020-08-24 | $24.20 | $24.20 | $24.05 | $24.10 | $24.10 | 5,331 |
2020-08-21 | $24.00 | $24.02 | $23.98 | $24.02 | $24.02 | 469 |
2020-08-20 | $24.12 | $24.12 | $24.03 | $24.05 | $24.05 | 2,293 |
2020-08-19 | $24.18 | $24.22 | $24.12 | $24.15 | $24.15 | 98,214 |
2020-08-18 | $24.14 | $24.22 | $24.12 | $24.20 | $24.20 | 19,804 |
2020-08-17 | $24.18 | $24.22 | $24.10 | $24.15 | $24.15 | 28,743 |
2020-08-14 | $24.19 | $24.53 | $24.01 | $24.13 | $24.13 | 5,531 |
2020-08-13 | $24.20 | $24.24 | $24.02 | $24.11 | $24.11 | 7,870 |
2020-08-12 | $24.16 | $24.20 | $24.12 | $24.12 | $24.12 | 3,528 |
2020-08-11 | $24.17 | $24.17 | $23.99 | $24.05 | $24.05 | 7,345 |
2020-08-10 | $23.94 | $23.99 | $23.87 | $23.93 | $23.93 | 2,269 |
2020-08-07 | $23.85 | $23.91 | $23.85 | $23.91 | $23.91 | 3,365 |
2020-08-06 | $23.90 | $23.93 | $23.82 | $23.93 | $23.93 | 1,948 |
2020-08-05 | $23.96 | $23.96 | $23.91 | $23.95 | $23.95 | 877 |
2020-08-04 | $23.77 | $23.86 | $23.77 | $23.85 | $23.85 | 1,846 |
2020-08-03 | $23.83 | $23.85 | $23.74 | $23.74 | $23.74 | 12,027 |
2020-07-31 | $23.60 | $23.64 | $23.60 | $23.62 | $23.62 | 1,788 |
2020-07-30 | $23.76 | $23.89 | $23.56 | $23.86 | $23.86 | 2,387 |
2020-07-29 | $23.99 | $24.05 | $23.97 | $24.05 | $24.05 | 1,255 |
2020-07-28 | $23.74 | $23.98 | $23.74 | $23.93 | $23.93 | 4,941 |
2020-07-27 | $23.87 | $23.89 | $23.78 | $23.89 | $23.89 | 2,067 |
2020-07-24 | $23.85 | $23.86 | $23.75 | $23.75 | $23.75 | 940 |
2020-07-23 | $23.90 | $24.00 | $23.77 | $23.81 | $23.81 | 4,489 |
2020-07-22 | $24.03 | $24.03 | $23.87 | $23.92 | $23.92 | 3,150 |
2020-07-21 | $24.02 | $24.02 | $23.87 | $23.91 | $23.91 | 1,427 |
2020-07-20 | $23.92 | $23.94 | $23.81 | $23.88 | $23.88 | 1,717 |
2020-07-17 | $23.65 | $23.85 | $23.65 | $23.78 | $23.78 | 840 |
2020-07-16 | $23.80 | $23.81 | $23.61 | $23.72 | $23.72 | 2,900 |
2020-07-15 | $23.89 | $23.90 | $23.78 | $23.90 | $23.90 | 1,600 |
2020-07-14 | $23.49 | $23.69 | $23.49 | $23.65 | $23.65 | 1,000 |
2020-07-13 | $23.74 | $23.77 | $23.49 | $23.49 | $23.49 | 4,400 |
2020-07-10 | $23.58 | $23.63 | $23.58 | $23.62 | $23.63 | 2,100 |
2020-07-09 | $23.64 | $23.64 | $23.51 | $23.56 | $23.56 | 4,200 |
2020-07-08 | $23.54 | $23.66 | $23.54 | $23.66 | $23.66 | 1,100 |
2020-07-07 | $23.62 | $23.64 | $23.58 | $23.58 | $23.58 | 8,700 |
2020-07-06 | $23.71 | $23.72 | $23.62 | $23.68 | $23.68 | 1,500 |
2020-07-02 | $23.58 | $23.58 | $23.46 | $23.46 | $23.46 | 4,800 |
2020-07-01 | $23.30 | $23.43 | $23.30 | $23.33 | $23.33 | 17,500 |
2020-06-30 | $23.30 | $23.32 | $23.22 | $23.29 | $23.29 | 2,700 |
2020-06-29 | $23.23 | $23.34 | $23.23 | $23.28 | $23.28 | 20,200 |
2020-06-26 | $23.35 | $23.35 | $23.17 | $23.29 | $23.29 | 5,911 |
2020-06-25 | $23.27 | $23.44 | $23.23 | $23.44 | $23.44 | 7,793 |
2020-06-24 | $23.32 | $23.34 | $23.05 | $23.23 | $23.23 | 17,192 |
2020-06-23 | $23.56 | $23.56 | $23.50 | $23.56 | $23.56 | 496 |
2020-06-22 | $23.36 | $23.42 | $23.36 | $23.41 | $23.41 | 809 |
2020-06-19 | $23.42 | $23.42 | $23.34 | $23.34 | $23.34 | 2,027 |
2020-06-18 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 2,458 |
2020-06-17 | $23.47 | $23.48 | $23.45 | $23.47 | $23.47 | 2,580 |
2020-06-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 6 |
2020-06-15 | $23.15 | $23.20 | $23.04 | $23.20 | $23.20 | 5,277 |
2020-06-12 | $23.20 | $23.24 | $22.95 | $23.16 | $23.16 | 1,623 |
2020-06-11 | $23.16 | $24.16 | $22.94 | $23.06 | $23.06 | 9,404 |
2020-06-10 | $23.73 | $23.78 | $23.68 | $23.69 | $23.69 | 2,978 |
2020-06-09 | $23.88 | $23.88 | $23.74 | $23.74 | $23.74 | 21,076 |
2020-06-08 | $23.76 | $23.93 | $23.76 | $23.93 | $23.93 | 702 |
2020-06-05 | $23.85 | $23.86 | $23.75 | $23.80 | $23.80 | 2,078 |
2020-06-04 | $23.70 | $23.70 | $23.57 | $23.61 | $23.61 | 19,340 |
2020-06-03 | $23.57 | $23.70 | $23.57 | $23.66 | $23.66 | 2,133 |
2020-06-02 | $23.35 | $23.37 | $23.25 | $23.34 | $23.34 | 3,963 |
2020-06-01 | $23.17 | $23.24 | $23.17 | $23.23 | $23.23 | 387 |
2020-05-29 | $23.24 | $23.24 | $22.98 | $23.01 | $23.01 | 1,895 |
2020-05-28 | $22.97 | $23.21 | $22.97 | $23.05 | $23.05 | 1,256 |
2020-05-27 | $22.94 | $22.94 | $22.87 | $22.90 | $22.90 | 1,633 |
2020-05-26 | $22.99 | $22.99 | $22.82 | $22.82 | $22.82 | 881 |
2020-05-22 | $22.58 | $22.58 | $22.52 | $22.53 | $22.53 | 680 |
2020-05-21 | $22.31 | $22.65 | $22.31 | $22.52 | $22.52 | 734 |
2020-05-20 | $22.66 | $22.74 | $22.65 | $22.65 | $22.65 | 841 |
2020-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 139 |
2020-05-18 | $22.50 | $22.66 | $22.49 | $22.58 | $22.58 | 2,062 |
2020-05-15 | $22.09 | $22.10 | $22.03 | $22.03 | $22.03 | 1,323 |
2020-05-14 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 78 |
2020-05-13 | $22.19 | $22.19 | $22.10 | $22.13 | $22.13 | 728 |
2020-05-12 | $22.49 | $22.50 | $22.29 | $22.29 | $22.29 | 6,105 |
2020-05-11 | $22.40 | $22.43 | $22.35 | $22.43 | $22.43 | 1,822 |
2020-05-08 | $22.46 | $22.46 | $22.40 | $22.45 | $22.45 | 655 |
2020-05-07 | $22.16 | $22.25 | $22.16 | $22.18 | $22.18 | 1,090 |
2020-05-06 | $22.21 | $22.22 | $21.98 | $21.98 | $21.98 | 4,398 |
2020-05-05 | $22.08 | $22.27 | $22.05 | $22.11 | $22.11 | 1,719 |
2020-05-04 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 2,074 |
2020-05-01 | $22.11 | $22.23 | $21.93 | $22.05 | $22.05 | 1,492 |
2020-04-30 | $22.56 | $22.56 | $22.35 | $22.35 | $22.35 | 1,558 |
2020-04-29 | $22.70 | $22.70 | $22.64 | $22.64 | $22.64 | 192 |
2020-04-28 | $22.32 | $22.32 | $22.24 | $22.31 | $22.31 | 1,360 |
2020-04-27 | $22.15 | $22.25 | $22.15 | $22.25 | $22.25 | 658 |
2020-04-24 | $22.03 | $22.03 | $21.93 | $22.02 | $22.02 | 1,026 |
2020-04-23 | $21.63 | $21.87 | $21.63 | $21.87 | $21.87 | 264 |
2020-04-22 | $21.95 | $21.95 | $21.84 | $21.91 | $21.91 | 1,114 |
2020-04-21 | $21.79 | $21.79 | $21.67 | $21.73 | $21.73 | 990 |
2020-04-20 | $22.12 | $22.12 | $21.97 | $21.97 | $21.97 | 1,866 |
2020-04-17 | $22.02 | $22.19 | $22.01 | $22.19 | $22.19 | 668 |
2020-04-16 | $21.78 | $21.85 | $21.73 | $21.73 | $21.73 | 2,929 |
2020-04-15 | $21.89 | $21.89 | $21.82 | $21.82 | $21.82 | 2,914 |
2020-04-14 | $22.31 | $22.35 | $22.12 | $22.15 | $22.15 | 5,653 |
2020-04-13 | $21.92 | $21.92 | $21.61 | $21.87 | $21.87 | 36,291 |
2020-04-09 | $22.06 | $22.18 | $22.06 | $22.16 | $22.16 | 832 |
2020-04-08 | $21.79 | $21.96 | $21.70 | $21.88 | $21.88 | 4,140 |
2020-04-07 | $21.95 | $21.98 | $21.63 | $21.63 | $21.63 | 6,260 |
2020-04-06 | $21.62 | $21.77 | $21.62 | $21.77 | $21.77 | 308 |
2020-04-03 | $21.06 | $21.06 | $20.83 | $20.98 | $20.98 | 2,232 |
2020-04-02 | $21.10 | $21.25 | $20.94 | $21.25 | $21.25 | 18,618 |
2020-04-01 | $21.10 | $21.21 | $20.91 | $20.91 | $20.91 | 12,422 |
2020-03-31 | $21.46 | $21.47 | $21.24 | $21.24 | $21.24 | 3,149 |
2020-03-30 | $21.68 | $21.68 | $21.26 | $21.51 | $21.51 | 4,719 |
2020-03-27 | $21.40 | $21.44 | $21.36 | $21.38 | $21.38 | 5,469 |
2020-03-26 | $21.41 | $21.90 | $21.35 | $21.90 | $21.90 | 2,062 |
2020-03-25 | $20.91 | $21.41 | $19.86 | $21.28 | $21.28 | 7,745 |
2020-03-24 | $20.47 | $21.05 | $20.47 | $20.61 | $20.61 | 28,447 |
2020-03-23 | $19.64 | $19.73 | $19.30 | $19.43 | $19.43 | 4,799 |
2020-03-20 | $20.24 | $20.24 | $19.48 | $19.48 | $19.48 | 9,073 |
2020-03-19 | $19.10 | $19.96 | $19.10 | $19.88 | $19.88 | 6,668 |
2020-03-18 | $19.59 | $19.64 | $18.65 | $19.10 | $19.10 | 6,367 |
2020-03-17 | $19.74 | $20.18 | $19.74 | $20.18 | $20.18 | 7,334 |
2020-03-16 | $19.60 | $19.65 | $19.21 | $19.23 | $19.23 | 49,941 |
2020-03-13 | $20.19 | $21.10 | $20.12 | $21.10 | $21.10 | 12,871 |
2020-03-12 | $21.01 | $21.01 | $18.57 | $20.17 | $20.17 | 29,147 |
2020-03-11 | $22.01 | $22.13 | $21.64 | $21.93 | $21.93 | 11,433 |
2020-03-10 | $22.83 | $22.83 | $22.13 | $22.48 | $22.48 | 19,013 |
2020-03-09 | $22.98 | $23.04 | $21.98 | $22.30 | $22.30 | 24,689 |
2020-03-06 | $23.27 | $23.88 | $23.01 | $23.32 | $23.32 | 35,211 |
2020-03-05 | $23.41 | $23.54 | $23.29 | $23.36 | $23.36 | 19,863 |
2020-03-04 | $23.66 | $23.81 | $23.47 | $23.64 | $23.64 | 44,871 |
2020-03-03 | $23.61 | $23.62 | $23.09 | $23.26 | $23.26 | 34,697 |
2020-03-02 | $23.17 | $23.75 | $23.05 | $23.42 | $23.42 | 50,644 |
2020-02-28 | $22.76 | $25.25 | $22.76 | $23.13 | $23.13 | 415,232 |
2020-02-27 | $23.54 | $23.70 | $23.41 | $23.45 | $23.45 | 274,194 |
2020-02-26 | $23.74 | $23.88 | $23.73 | $23.75 | $23.75 | 27,924 |
2020-02-25 | $23.72 | $23.87 | $23.66 | $23.76 | $23.76 | 32,718 |
2020-02-24 | $24.04 | $24.04 | $23.73 | $23.90 | $23.90 | 71,782 |
2020-02-21 | $24.38 | $24.39 | $24.25 | $24.32 | $24.32 | 9,014 |
2020-02-20 | $24.43 | $24.50 | $24.37 | $24.41 | $24.41 | 32,827 |
2020-02-19 | $24.52 | $24.53 | $24.48 | $24.48 | $24.48 | 6,967 |
2020-02-18 | $24.60 | $24.60 | $24.44 | $24.47 | $24.47 | 11,939 |
2020-02-14 | $24.47 | $24.54 | $24.47 | $24.52 | $24.52 | 1,568 |
2020-02-13 | $24.63 | $24.63 | $24.47 | $24.47 | $24.47 | 11,105 |
2020-02-12 | $24.55 | $24.68 | $24.55 | $24.68 | $24.68 | 9,942 |
2020-02-11 | $24.63 | $24.64 | $24.54 | $24.62 | $24.62 | 11,931 |
2020-02-10 | $24.49 | $24.56 | $24.46 | $24.52 | $24.52 | 30,026 |
2020-02-07 | $24.56 | $24.57 | $24.44 | $24.50 | $24.50 | 34,759 |
2020-02-06 | $24.59 | $24.64 | $24.54 | $24.59 | $24.59 | 3,913 |
2020-02-05 | $24.47 | $24.62 | $24.47 | $24.54 | $24.54 | 52,753 |
2020-02-04 | $24.55 | $24.55 | $24.36 | $24.44 | $24.44 | 8,619 |
2020-02-03 | $24.40 | $24.40 | $24.22 | $24.23 | $24.23 | 17,452 |
2020-01-31 | $24.44 | $24.44 | $24.17 | $24.20 | $24.20 | 27,942 |
2020-01-30 | $24.48 | $24.48 | $24.27 | $24.42 | $24.42 | 18,203 |
2020-01-29 | $24.39 | $24.49 | $24.39 | $24.43 | $24.43 | 20,942 |
2020-01-28 | $24.43 | $24.56 | $24.43 | $24.45 | $24.45 | 8,106 |
2020-01-27 | $24.41 | $24.47 | $24.30 | $24.32 | $24.32 | 27,541 |
2020-01-24 | $24.64 | $24.66 | $24.56 | $24.60 | $24.60 | 28,475 |
2020-01-23 | $24.59 | $24.65 | $24.55 | $24.61 | $24.61 | 4,429 |
2020-01-22 | $24.61 | $24.69 | $24.60 | $24.64 | $24.64 | 5,656 |
2020-01-21 | $24.71 | $24.77 | $24.59 | $24.63 | $24.63 | 23,154 |
2020-01-17 | $24.74 | $25.31 | $24.62 | $24.70 | $24.70 | 26,477 |
2020-01-16 | $24.73 | $25.30 | $24.64 | $24.67 | $24.67 | 10,685 |
2020-01-15 | $24.63 | $24.72 | $24.59 | $24.64 | $24.64 | 15,033 |
2020-01-14 | $24.59 | $24.65 | $24.54 | $24.62 | $24.62 | 9,944 |
2020-01-13 | $24.55 | $24.70 | $24.53 | $24.61 | $24.61 | 13,867 |
2020-01-10 | $24.50 | $24.60 | $24.50 | $24.55 | $24.55 | 28,663 |
2020-01-09 | $24.63 | $24.63 | $24.51 | $24.58 | $24.58 | 49,114 |
2020-01-08 | $24.65 | $24.65 | $24.46 | $24.59 | $24.59 | 19,439 |
2020-01-07 | $24.60 | $24.60 | $24.48 | $24.55 | $24.55 | 124,170 |
2020-01-06 | $24.53 | $24.58 | $24.45 | $24.53 | $24.53 | 48,662 |
2020-01-03 | $24.55 | $24.59 | $24.42 | $24.50 | $24.50 | 164,616 |
2020-01-02 | $24.63 | $24.74 | $24.59 | $24.68 | $24.68 | 224,889 |
Innovator International Developed Power Buffer ETF January (IJAN) News Headlines
Recent Innovator International Developed Power Buffer ETF January (IJAN) News
Similar Companies to Innovator International Developed Power Buffer ETF January (IJAN) 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 | -- | -- | -- |