Innovator U.S. Equity Buffer ETF - December (BDEC) Exchange: BATS

  1. Profile
  2. Innovator U.S. Equity Buffer ETF - December (BDEC)

Data as of May 9, 2025

$42.26 ($0.47) 1.13%

Innovator U.S. Equity Buffer ETF - December - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - December.
Daily Information Data
Date May 9, 2025
Open $42.06
Previous Close $42.26
High $42.35
Low $42.06
Adjusted Open $42.06
Previous Adjusted Close $42.26
Adjusted High $42.35
Adjusted Low $42.06
Invest in Innovator U.S. Equity Buffer ETF - December (BDEC)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Innovator U.S. Equity Buffer ETF - December (BDEC)
Date Open High Low Close Adj.Close Volume
2025-05-02 $42.06 $42.35 $42.06 $42.26 $42.26 5,010
2025-05-01 $41.87 $42.05 $41.79 $41.79 $41.79 29,943
2025-04-30 $41.04 $41.59 $41.04 $41.59 $41.59 9,504
2025-04-29 $41.46 $41.64 $41.42 $41.55 $41.55 14,700
2025-04-28 $41.42 $41.49 $41.37 $41.49 $41.49 1,550
2025-04-25 $41.23 $41.42 $41.08 $41.42 $41.42 9,868
2025-04-24 $40.71 $41.21 $40.71 $41.21 $41.21 1,537
2025-04-23 $41.02 $41.02 $40.55 $40.64 $40.64 10,099
2025-04-22 $39.99 $40.17 $39.99 $40.17 $40.17 7,889
2025-04-21 $39.66 $39.66 $39.19 $39.49 $39.49 56,708
2025-04-17 $40.16 $40.30 $40.01 $40.11 $40.11 31,517
2025-04-16 $40.35 $40.52 $39.75 $40.07 $40.07 17,333
2025-04-15 $40.80 $40.96 $40.65 $40.69 $40.69 21,309
2025-04-14 $40.90 $40.91 $40.52 $40.69 $40.69 10,145
2025-04-11 $40.02 $40.50 $39.67 $40.43 $40.43 5,865
2025-04-10 $40.32 $40.38 $39.37 $39.94 $39.94 113,396
2025-04-09 $38.62 $41.03 $38.24 $41.03 $41.03 40,773
2025-04-08 $39.83 $39.84 $38.31 $38.31 $38.31 19,384
2025-04-07 $38.03 $39.77 $37.82 $38.87 $38.87 61,696
2025-04-04 $40.11 $40.11 $38.92 $38.92 $38.92 69,532
2025-04-03 $41.21 $41.21 $40.65 $40.67 $40.67 153,721
2025-04-02 $42.01 $42.13 $41.98 $42.11 $42.11 71,279
2025-04-01 $41.70 $42.00 $41.62 $41.95 $41.95 19,640
2025-03-31 $41.29 $41.86 $41.21 $41.86 $41.86 13,894
2025-03-28 $42.13 $42.13 $41.67 $41.70 $41.70 4,988
2025-03-27 $42.23 $42.43 $42.18 $42.21 $42.21 4,286
2025-03-26 $42.31 $42.38 $42.29 $42.38 $42.38 3,065
2025-03-25 $42.68 $42.72 $42.63 $42.71 $42.71 11,251
2025-03-24 $42.57 $42.70 $42.57 $42.64 $42.64 6,193
2025-03-21 $41.95 $42.14 $41.93 $42.14 $42.14 3,438
2025-03-20 $42.26 $42.36 $41.98 $42.08 $42.08 3,312
2025-03-19 $41.96 $42.30 $41.96 $42.15 $42.15 11,973
2025-03-18 $41.89 $41.90 $41.77 $41.86 $41.86 7,626
2025-03-17 $42.09 $42.30 $41.99 $42.24 $42.24 50,728
2025-03-14 $41.73 $41.99 $41.65 $41.95 $41.95 13,155
2025-03-13 $41.68 $41.68 $41.27 $41.39 $41.39 15,559
2025-03-12 $41.83 $41.84 $41.48 $41.79 $41.79 11,658
2025-03-11 $41.72 $41.88 $41.36 $41.55 $41.55 2,495,493
2025-03-10 $42.20 $42.20 $41.62 $41.85 $41.85 27,654
2025-03-07 $42.45 $42.69 $42.14 $42.69 $42.69 8,303
2025-03-06 $42.81 $42.82 $42.38 $42.50 $42.50 14,320
2025-03-05 $42.66 $43.09 $42.51 $43.03 $43.03 58,581
2025-03-04 $42.78 $43.11 $42.44 $42.70 $42.70 38,237
2025-03-03 $43.69 $43.69 $42.92 $43.07 $43.07 53,693
2025-02-28 $43.08 $43.59 $43.06 $43.55 $43.55 22,048
2025-02-27 $43.53 $43.66 $43.11 $43.11 $43.11 16,944
2025-02-26 $43.67 $43.85 $43.51 $43.60 $43.60 56,844
2025-02-25 $43.84 $43.84 $43.37 $43.60 $43.60 457,448
2025-02-24 $43.91 $43.96 $43.71 $43.75 $43.75 1,750,333
2025-02-21 $44.25 $44.28 $43.83 $43.83 $43.83 10,248
2025-02-20 $44.30 $44.39 $44.17 $44.33 $44.33 2,406,066
2025-02-19 $44.39 $44.52 $44.39 $44.52 $44.52 32,494
2025-02-18 $44.32 $44.44 $44.29 $44.37 $44.37 17,509
2025-02-14 $44.39 $44.39 $44.31 $44.31 $44.31 9,839
2025-02-13 $44.14 $44.37 $44.00 $44.36 $44.36 19,240
2025-02-12 $43.84 $44.05 $43.84 $44.03 $44.03 33,328
2025-02-11 $43.97 $44.14 $43.96 $44.13 $44.13 25,574
2025-02-10 $43.98 $44.14 $43.97 $44.07 $44.07 11,508
2025-02-07 $44.09 $44.09 $43.85 $43.92 $43.92 9,895
2025-02-06 $44.11 $44.15 $43.93 $44.14 $44.14 29,964
2025-02-05 $43.88 $44.05 $43.82 $44.00 $44.00 17,023
2025-02-04 $43.64 $43.94 $43.64 $43.88 $43.88 30,072
2025-02-03 $43.37 $43.87 $43.35 $43.69 $43.69 278,046
2025-01-31 $44.30 $44.33 $43.86 $43.95 $43.95 13,318
2025-01-30 $44.08 $44.14 $43.92 $44.10 $44.10 8,728
2025-01-29 $44.08 $44.09 $43.80 $43.95 $43.95 18,412
2025-01-28 $43.85 $44.12 $43.71 $44.07 $44.07 40,138
2025-01-27 $43.37 $43.77 $43.37 $43.74 $43.74 33,117
2025-01-24 $44.21 $44.27 $44.13 $44.17 $44.17 13,903
2025-01-23 $44.03 $44.26 $44.03 $44.26 $44.26 129,438
2025-01-22 $44.05 $44.19 $44.04 $44.15 $44.15 29,118
2025-01-21 $43.86 $43.99 $43.75 $43.94 $43.94 34,624
2025-01-17 $43.70 $43.77 $43.65 $43.72 $43.72 27,160
2025-01-16 $43.46 $43.47 $43.42 $43.42 $43.42 8,068
2025-01-15 $43.36 $43.50 $43.30 $43.46 $43.46 23,843
2025-01-14 $42.96 $42.96 $42.69 $42.85 $42.85 13,051
2025-01-13 $42.55 $42.83 $42.45 $42.83 $42.83 27,991
2025-01-10 $42.97 $42.97 $42.66 $42.77 $42.77 41,816
2025-01-08 $43.07 $43.28 $43.06 $43.21 $43.21 17,435
2025-01-07 $43.68 $43.68 $43.10 $43.19 $43.19 22,081
2025-01-06 $43.63 $43.79 $43.45 $43.56 $43.56 26,978
2025-01-03 $43.14 $43.43 $43.14 $43.38 $43.38 20,106
2025-01-02 $43.26 $43.26 $42.76 $43.05 $43.05 178,041
2024-12-31 $43.32 $43.34 $43.02 $43.11 $43.11 45,120
2024-12-30 $43.19 $43.36 $42.96 $43.21 $43.21 2,668,810
2024-12-27 $43.67 $43.67 $43.31 $43.47 $43.47 41,604
2024-12-26 $43.80 $43.88 $43.70 $43.83 $43.83 49,884
2024-12-24 $43.71 $43.85 $43.71 $43.85 $43.85 29,274
2024-12-23 $43.35 $43.54 $43.12 $43.54 $43.54 37,180
2024-12-20 $42.83 $43.48 $42.79 $43.25 $43.25 477,539
2024-12-19 $43.25 $43.25 $42.94 $42.95 $42.95 53,070
2024-12-18 $43.84 $43.96 $42.92 $42.93 $42.93 52,903
2024-12-17 $43.88 $43.90 $43.78 $43.84 $43.84 50,532
2024-12-16 $43.95 $44.00 $43.84 $43.96 $43.96 34,218
2024-12-13 $44.02 $44.02 $43.76 $43.84 $43.84 24,332
2024-12-12 $43.97 $43.97 $43.81 $43.85 $43.85 50,009
2024-12-11 $43.93 $44.03 $43.86 $43.98 $43.98 116,641
2024-12-10 $43.90 $43.90 $43.67 $43.77 $43.77 70,183
2024-12-09 $43.99 $44.01 $43.82 $43.85 $43.85 74,481
2024-12-06 $44.03 $44.05 $43.93 $44.01 $44.01 38,411
2024-12-05 $44.00 $44.02 $43.93 $43.96 $43.96 52,893
2024-12-04 $43.93 $44.00 $43.87 $44.00 $44.00 66,805
2024-12-03 $43.83 $43.86 $43.73 $43.85 $43.85 146,162
2024-12-02 $43.83 $43.86 $43.75 $43.82 $43.82 440,631
2024-11-29 $43.80 $43.80 $43.73 $43.77 $43.77 211,486
2024-11-27 $43.81 $43.81 $43.73 $43.77 $43.77 12,095
2024-11-26 $43.74 $43.77 $43.69 $43.75 $43.75 16,596
2024-11-25 $43.76 $43.76 $43.66 $43.68 $43.68 6,822
2024-11-22 $43.65 $43.76 $43.65 $43.71 $43.71 5,471
2024-11-21 $43.65 $43.70 $43.64 $43.69 $43.69 10,166
2024-11-20 $43.67 $43.70 $43.66 $43.67 $43.67 2,842
2024-11-19 $43.64 $43.71 $43.64 $43.68 $43.68 10,211
2024-11-18 $43.62 $43.72 $43.61 $43.67 $43.67 12,466
2024-11-15 $43.63 $43.67 $43.60 $43.60 $43.60 3,632
2024-11-14 $43.61 $43.65 $43.61 $43.65 $43.65 4,102
2024-11-13 $43.56 $43.65 $43.56 $43.64 $43.64 4,262
2024-11-12 $43.61 $43.69 $43.59 $43.63 $43.63 6,043
2024-11-11 $43.58 $43.66 $43.58 $43.64 $43.64 3,197
2024-11-08 $43.63 $43.63 $43.59 $43.63 $43.63 51,575
2024-11-07 $43.60 $43.61 $43.56 $43.60 $43.60 15,786
2024-11-06 $43.53 $43.59 $43.53 $43.58 $43.58 3,492
2024-11-05 $43.40 $43.48 $43.40 $43.41 $43.41 14,183
2024-11-04 $43.33 $43.37 $43.31 $43.35 $43.35 14,366
2024-11-01 $43.31 $43.38 $43.30 $43.34 $43.34 9,829
2024-10-31 $43.25 $43.29 $43.25 $43.29 $43.29 741
2024-10-30 $43.42 $43.45 $43.36 $43.41 $43.41 10,630
2024-10-29 $43.42 $43.47 $43.38 $43.42 $43.42 83,384
2024-10-28 $43.39 $43.46 $43.37 $43.40 $43.40 5,451
2024-10-25 $43.35 $43.35 $43.35 $43.35 $43.35 106
2024-10-24 $43.33 $43.37 $43.31 $43.37 $43.37 6,957
2024-10-23 $43.35 $43.35 $43.28 $43.34 $43.34 2,994
2024-10-22 $43.32 $43.40 $43.32 $43.40 $43.40 1,447
2024-10-21 $43.37 $43.38 $43.32 $43.38 $43.38 706
2024-10-18 $43.32 $43.37 $43.32 $43.37 $43.37 117,544
2024-10-17 $43.23 $43.33 $43.23 $43.33 $43.33 4,413
2024-10-16 $43.22 $43.29 $43.22 $43.29 $43.29 7,003
2024-10-15 $43.20 $43.27 $43.20 $43.21 $43.21 9,732
2024-10-14 $43.22 $43.29 $43.22 $43.28 $43.28 2,410
2024-10-11 $43.08 $43.22 $43.08 $43.20 $43.20 13,036
2024-10-10 $43.11 $43.14 $43.10 $43.14 $43.14 1,496
2024-10-09 $43.05 $43.14 $43.05 $43.11 $43.11 2,191
2024-10-08 $43.00 $43.09 $43.00 $43.09 $43.09 7,738
2024-10-07 $42.95 $43.05 $42.95 $42.96 $42.96 2,012
2024-10-04 $42.96 $43.08 $42.96 $43.08 $43.08 4,602
2024-10-03 $42.94 $42.99 $42.92 $42.93 $42.93 1,811
2024-10-02 $42.90 $42.99 $42.90 $42.98 $42.98 2,017
2024-10-01 $42.92 $42.98 $42.92 $42.96 $42.96 6,467
2024-09-30 $42.98 $43.08 $42.98 $43.08 $43.08 3,581
2024-09-27 $42.98 $43.07 $42.98 $43.03 $43.03 4,292
2024-09-26 $43.05 $43.09 $43.00 $43.06 $43.06 42,334
2024-09-25 $42.94 $43.05 $42.94 $43.02 $43.02 38,007
2024-09-24 $43.00 $43.03 $43.00 $43.03 $43.03 802
2024-09-23 $42.99 $43.02 $42.95 $43.00 $43.00 4,197
2024-09-20 $42.90 $43.01 $42.90 $42.93 $42.93 2,604
2024-09-19 $42.91 $42.95 $42.91 $42.92 $42.92 1,286
2024-09-18 $42.78 $42.88 $42.75 $42.77 $42.77 2,099
2024-09-17 $42.84 $42.84 $42.73 $42.75 $42.75 16,318
2024-09-16 $42.75 $42.77 $42.71 $42.75 $42.75 2,748
2024-09-13 $42.71 $42.76 $42.71 $42.76 $42.76 1,690
2024-09-12 $42.55 $42.68 $42.55 $42.68 $42.68 2,885
2024-09-11 $42.28 $42.56 $42.19 $42.56 $42.56 2,073
2024-09-10 $42.36 $42.39 $42.22 $42.37 $42.37 4,220
2024-09-09 $42.29 $42.34 $42.22 $42.30 $42.30 4,412
2024-09-06 $42.13 $42.22 $42.04 $42.07 $42.07 47,584
2024-09-05 $42.26 $42.35 $42.26 $42.35 $42.35 313
2024-09-04 $42.39 $42.39 $42.33 $42.36 $42.36 6,294
2024-09-03 $42.57 $42.57 $42.36 $42.37 $42.37 10,206
2024-08-30 $42.66 $42.73 $42.59 $42.73 $42.73 2,631
2024-08-29 $42.65 $42.65 $42.60 $42.60 $42.60 3,537
2024-08-28 $42.65 $42.65 $42.47 $42.57 $42.57 9,706
2024-08-27 $42.60 $42.65 $42.57 $42.64 $42.64 6,786
2024-08-26 $42.60 $42.60 $42.58 $42.58 $42.58 314
2024-08-23 $42.51 $42.60 $42.50 $42.60 $42.60 4,811
2024-08-22 $42.43 $42.43 $42.43 $42.43 $42.43 76
2024-08-21 $42.53 $42.55 $42.48 $42.53 $42.53 2,998
2024-08-20 $42.52 $42.53 $42.49 $42.52 $42.52 56,017
2024-08-19 $42.51 $42.54 $42.50 $42.54 $42.54 1,080
2024-08-16 $42.41 $42.42 $42.40 $42.42 $42.42 5,782
2024-08-15 $42.31 $42.38 $42.31 $42.38 $42.38 5,323
2024-08-14 $42.09 $42.18 $42.05 $42.18 $42.18 4,161
2024-08-13 $41.84 $42.03 $41.84 $42.03 $42.03 5,460
2024-08-12 $41.65 $41.80 $41.65 $41.69 $41.69 4,287
2024-08-09 $41.57 $41.69 $41.57 $41.69 $41.69 5,142
2024-08-08 $41.19 $41.50 $41.19 $41.47 $41.47 5,438
2024-08-07 $41.49 $41.54 $40.98 $40.98 $40.98 21,337
2024-08-06 $40.86 $41.39 $40.86 $41.17 $41.17 1,108
2024-08-05 $40.30 $41.03 $40.18 $40.67 $40.67 48,026
2024-08-02 $41.53 $41.57 $41.38 $41.51 $41.51 5,176
2024-08-01 $42.22 $42.22 $41.84 $41.96 $41.96 5,208
2024-07-31 $42.12 $42.23 $42.12 $42.16 $42.16 9,327
2024-07-30 $42.05 $42.08 $41.87 $41.98 $41.98 9,784
2024-07-29 $42.00 $42.08 $42.00 $42.04 $42.04 1,073
2024-07-26 $41.86 $42.07 $41.86 $41.99 $41.99 5,988
2024-07-25 $41.81 $42.02 $41.81 $41.81 $41.81 2,038
2024-07-24 $42.06 $42.06 $41.86 $41.86 $41.86 1,805
2024-07-23 $42.19 $42.27 $42.19 $42.20 $42.20 9,386
2024-07-22 $42.19 $42.25 $42.13 $42.25 $42.25 12,641
2024-07-19 $42.12 $42.12 $42.03 $42.05 $42.05 13,718
2024-07-18 $42.12 $42.16 $42.12 $42.14 $42.14 3,129
2024-07-17 $42.25 $42.25 $42.23 $42.25 $42.25 902
2024-07-16 $42.38 $42.40 $42.36 $42.40 $42.40 4,565
2024-07-15 $42.38 $42.39 $42.32 $42.32 $42.32 4,653
2024-07-12 $42.31 $42.38 $42.30 $42.33 $42.33 4,699
2024-07-11 $42.26 $42.26 $42.22 $42.25 $42.25 1,247
2024-07-10 $42.23 $42.32 $42.22 $42.32 $42.32 15,560
2024-07-09 $42.20 $42.20 $42.20 $42.20 $42.20 1,239
2024-07-08 $42.18 $42.24 $42.16 $42.24 $42.24 6,727
2024-07-05 $42.21 $42.21 $42.10 $42.18 $42.18 1,967
2024-07-03 $42.05 $42.11 $42.03 $42.11 $42.11 1,967
2024-07-02 $41.96 $42.05 $41.96 $42.05 $42.05 2,343
2024-07-01 $41.88 $41.98 $41.88 $41.98 $41.98 4,493
2024-06-28 $42.03 $42.03 $41.90 $41.91 $41.91 7,924
2024-06-27 $41.87 $41.93 $41.87 $41.93 $41.93 448
2024-06-26 $41.86 $41.92 $41.82 $41.92 $41.92 1,767
2024-06-25 $41.80 $41.87 $41.78 $41.87 $41.87 1,386
2024-06-24 $41.80 $41.83 $41.80 $41.81 $41.81 1,924
2024-06-21 $41.85 $41.85 $41.83 $41.83 $41.83 1,098
2024-06-20 $41.95 $41.95 $41.78 $41.83 $41.83 7,102
2024-06-18 $41.76 $41.88 $41.76 $41.88 $41.88 1,927
2024-06-17 $41.84 $41.84 $41.83 $41.84 $41.84 1,263
2024-06-14 $41.63 $41.73 $41.63 $41.73 $41.73 1,322
2024-06-13 $41.09 $41.76 $41.09 $41.76 $41.76 2,503
2024-06-12 $41.76 $41.76 $41.63 $41.74 $41.74 8,517
2024-06-11 $41.42 $41.56 $41.42 $41.56 $41.56 10,168
2024-06-10 $41.51 $41.51 $41.51 $41.51 $41.51 107
2024-06-07 $41.32 $41.54 $41.32 $41.48 $41.48 25,562
2024-06-06 $41.46 $41.47 $41.43 $41.47 $41.47 2,287
2024-06-05 $41.27 $41.46 $41.27 $41.46 $41.46 3,172
2024-06-04 $41.15 $41.27 $41.13 $41.26 $41.26 2,146
2024-06-03 $41.18 $41.20 $41.14 $41.20 $41.20 15,328
2024-05-31 $40.95 $41.21 $40.95 $41.21 $41.21 5,691
2024-05-30 $41.10 $41.13 $41.04 $41.04 $41.04 1,133
2024-05-29 $41.16 $41.19 $41.15 $41.15 $41.15 1,253
2024-05-28 $41.25 $41.30 $41.21 $41.27 $41.27 7,791
2024-05-24 $41.22 $41.27 $41.22 $41.27 $41.27 494
2024-05-23 $41.22 $41.28 $41.05 $41.09 $41.09 3,781
2024-05-22 $41.28 $41.29 $41.17 $41.22 $41.22 1,560
2024-05-21 $41.18 $41.29 $41.18 $41.29 $41.29 7,377
2024-05-20 $41.26 $41.26 $41.18 $41.21 $41.21 7,412
2024-05-17 $41.12 $41.17 $41.12 $41.16 $41.16 9,570
2024-05-16 $41.10 $41.10 $41.09 $41.09 $41.09 484
2024-05-15 $41.06 $41.18 $41.00 $41.18 $41.18 12,945
2024-05-14 $40.80 $40.92 $40.79 $40.92 $40.92 10,422
2024-05-13 $40.80 $40.82 $40.75 $40.80 $40.80 4,575
2024-05-10 $40.84 $40.84 $40.73 $40.82 $40.82 49,652
2024-05-09 $40.64 $40.73 $40.64 $40.72 $40.72 298,413
2024-05-08 $40.50 $40.64 $40.49 $40.64 $40.64 3,769
2024-05-07 $40.55 $40.66 $40.55 $40.63 $40.63 4,952
2024-05-06 $40.45 $40.56 $40.42 $40.56 $40.56 2,745
2024-05-03 $40.31 $40.35 $40.31 $40.35 $40.35 215
2024-05-02 $39.92 $40.06 $39.89 $40.02 $40.02 7,155
2024-05-01 $39.82 $39.95 $39.80 $39.85 $39.85 26,423
2024-04-30 $40.19 $40.19 $39.94 $39.94 $39.94 8,563
2024-04-29 $40.24 $40.25 $40.16 $40.24 $40.24 9,425
2024-04-26 $40.21 $40.25 $40.13 $40.18 $40.18 12,445
2024-04-25 $39.74 $40.00 $39.72 $39.93 $39.93 39,996
2024-04-24 $39.97 $40.09 $39.94 $40.06 $40.06 29,341
2024-04-23 $39.96 $40.03 $39.96 $40.01 $40.01 12,464
2024-04-22 $39.58 $39.78 $39.58 $39.72 $39.72 8,891
2024-04-19 $39.71 $39.71 $39.45 $39.47 $39.47 5,265
2024-04-18 $39.78 $39.85 $39.65 $39.67 $39.67 3,833
2024-04-17 $39.90 $39.90 $39.68 $39.68 $39.68 10,230
2024-04-16 $39.82 $39.87 $39.75 $39.85 $39.85 4,896
2024-04-15 $40.12 $40.20 $39.83 $39.86 $39.86 1,743
2024-04-12 $40.29 $40.29 $40.01 $40.11 $40.11 3,085
2024-04-11 $40.19 $40.44 $40.19 $40.43 $40.43 4,411
2024-04-10 $40.10 $40.28 $40.10 $40.26 $40.26 6,571
2024-04-09 $40.39 $40.45 $40.35 $40.45 $40.45 1,238
2024-04-08 $40.42 $40.46 $40.40 $40.40 $40.40 4,693
2024-04-05 $40.32 $40.45 $40.32 $40.42 $40.42 9,916
2024-04-04 $40.54 $40.55 $40.18 $40.21 $40.21 1,698
2024-04-03 $40.30 $40.45 $40.30 $40.44 $40.44 6,339
2024-04-02 $40.38 $40.42 $40.33 $40.42 $40.42 4,035
2024-04-01 $40.55 $40.55 $40.48 $40.55 $40.55 4,397
2024-03-28 $40.61 $40.61 $40.54 $40.60 $40.60 6,528
2024-03-27 $40.52 $40.53 $40.42 $40.53 $40.53 8,533
2024-03-26 $40.46 $40.47 $40.42 $40.42 $40.42 1,577
2024-03-25 $40.45 $40.48 $40.42 $40.43 $40.43 1,732
2024-03-22 $40.46 $40.51 $40.46 $40.50 $40.50 11,500
2024-03-21 $40.50 $40.52 $40.48 $40.50 $40.50 1,655
2024-03-20 $40.28 $40.46 $40.23 $40.43 $40.43 2,301
2024-03-19 $40.14 $40.27 $40.14 $40.27 $40.27 728
2024-03-18 $40.23 $40.23 $40.14 $40.14 $40.14 6,964
2024-03-15 $40.05 $40.06 $40.00 $40.02 $40.02 4,717
2024-03-14 $40.24 $40.24 $40.06 $40.13 $40.13 1,952
2024-03-13 $40.14 $40.24 $40.14 $40.21 $40.21 3,104
2024-03-12 $40.15 $40.24 $39.96 $40.24 $40.24 6,502
2024-03-11 $39.94 $40.03 $39.93 $40.03 $40.03 5,920
2024-03-08 $40.22 $40.22 $40.03 $40.03 $40.03 5,070
2024-03-07 $40.04 $40.19 $40.04 $40.19 $40.19 11,779
2024-03-06 $39.98 $40.04 $39.91 $39.93 $39.93 13,036
2024-03-05 $39.94 $39.94 $39.74 $39.86 $39.86 12,903
2024-03-04 $40.06 $40.11 $40.06 $40.07 $40.07 870
2024-03-01 $40.01 $40.10 $40.01 $40.10 $40.10 4,600
2024-02-29 $39.90 $39.97 $39.84 $39.97 $39.97 3,761
2024-02-28 $39.84 $39.84 $39.80 $39.84 $39.84 8,839
2024-02-27 $39.81 $39.87 $39.79 $39.87 $39.87 7,872
2024-02-26 $39.87 $39.90 $39.79 $39.79 $39.79 24,767
2024-02-23 $40.00 $40.00 $39.88 $39.88 $39.88 4,393
2024-02-22 $39.80 $39.89 $39.77 $39.89 $39.89 3,532
2024-02-21 $39.39 $39.42 $39.27 $39.41 $39.41 5,142
2024-02-20 $39.39 $39.39 $39.37 $39.38 $39.38 1,266
2024-02-16 $39.52 $39.61 $39.52 $39.54 $39.54 1,105
2024-02-15 $39.55 $39.62 $39.52 $39.62 $39.62 2,552
2024-02-14 $39.42 $39.47 $39.38 $39.47 $39.47 5,027
2024-02-13 $39.33 $39.33 $39.09 $39.23 $39.23 3,578
2024-02-12 $39.65 $39.69 $39.56 $39.56 $39.56 74,392
2024-02-09 $39.53 $39.62 $39.53 $39.62 $39.62 3,791
2024-02-08 $39.46 $39.51 $39.43 $39.46 $39.46 7,231
2024-02-07 $39.40 $39.54 $39.40 $39.47 $39.47 5,971
2024-02-06 $39.25 $39.32 $39.20 $39.28 $39.28 12,196
2024-02-05 $39.25 $39.34 $39.11 $39.23 $39.23 17,466
2024-02-02 $39.15 $39.37 $39.15 $39.33 $39.33 5,295
2024-02-01 $38.90 $39.13 $38.90 $39.13 $39.13 72,872
2024-01-31 $39.00 $39.05 $38.77 $38.81 $38.81 18,684
2024-01-30 $39.23 $39.23 $39.13 $39.17 $39.17 9,362
2024-01-29 $39.01 $39.19 $39.01 $39.19 $39.19 18,875
2024-01-26 $39.00 $39.07 $38.99 $39.03 $39.03 177,586
2024-01-25 $39.10 $39.10 $38.93 $39.03 $39.03 4,266
2024-01-24 $39.09 $39.09 $38.92 $38.93 $38.93 2,910
2024-01-23 $38.84 $38.92 $38.81 $38.92 $38.92 4,824
2024-01-22 $38.84 $38.88 $38.79 $38.88 $38.88 3,320
2024-01-19 $38.43 $38.77 $38.43 $38.74 $38.74 4,377
2024-01-18 $38.30 $38.45 $38.30 $38.45 $38.45 164
2024-01-17 $38.17 $38.22 $38.06 $38.21 $38.21 8,058
2024-01-16 $38.46 $38.46 $38.28 $38.38 $38.38 7,372
2024-01-12 $38.46 $38.46 $38.34 $38.46 $38.46 3,731
2024-01-11 $38.32 $38.42 $38.23 $38.42 $38.42 7,242
2024-01-10 $38.29 $38.43 $38.29 $38.42 $38.42 10,482
2024-01-09 $38.11 $38.30 $38.11 $38.28 $38.28 13,431
2024-01-08 $37.99 $38.31 $37.99 $38.31 $38.31 9,916
2024-01-05 $37.99 $38.04 $37.86 $37.93 $37.93 3,139
2024-01-04 $38.04 $38.04 $37.85 $37.89 $37.89 16,460
2024-01-03 $37.98 $38.01 $37.95 $37.95 $37.95 30,481
2024-01-02 $38.05 $38.20 $38.02 $38.20 $38.20 44,240
2023-12-29 $38.43 $38.43 $38.19 $38.25 $38.25 32,111
2023-12-28 $38.40 $38.43 $38.35 $38.37 $38.37 14,666
2023-12-27 $38.31 $38.38 $38.26 $38.38 $38.38 15,489
2023-12-26 $38.22 $38.30 $38.22 $38.30 $38.30 7,221
2023-12-22 $38.22 $38.25 $38.11 $38.17 $38.17 22,893
2023-12-21 $38.07 $38.11 $37.95 $38.11 $38.11 16,265
2023-12-20 $38.28 $38.30 $37.88 $37.88 $37.88 10,562
2023-12-19 $38.12 $38.25 $38.12 $38.24 $38.24 75,970
2023-12-18 $38.11 $38.18 $38.09 $38.14 $38.14 50,789
2023-12-15 $38.03 $38.07 $37.93 $38.03 $38.03 237,542
2023-12-14 $38.08 $38.11 $37.89 $38.02 $38.02 53,731
2023-12-13 $37.60 $37.98 $37.57 $37.92 $37.92 180,257
2023-12-12 $37.46 $37.57 $37.42 $37.55 $37.55 45,711
2023-12-11 $37.33 $37.45 $37.30 $37.45 $37.45 142,569
2023-12-08 $37.27 $37.37 $37.18 $37.31 $37.31 16,351
2023-12-07 $37.08 $37.24 $37.08 $37.22 $37.22 52,966
2023-12-06 $37.18 $37.22 $36.96 $37.03 $37.03 56,171
2023-12-05 $37.09 $37.17 $37.06 $37.11 $37.11 44,650
2023-12-04 $37.09 $37.14 $36.99 $37.14 $37.14 86,077
2023-12-01 $37.09 $37.30 $37.01 $37.27 $37.27 373,483
2023-11-30 $37.11 $37.13 $36.85 $37.12 $37.12 139,867
2023-11-29 $37.07 $37.18 $36.92 $36.96 $36.96 37,099
2023-11-28 $36.83 $37.05 $36.83 $36.98 $36.98 9,281
2023-11-27 $36.88 $37.02 $36.88 $36.97 $36.97 8,784
2023-11-24 $37.01 $37.02 $36.97 $37.02 $37.02 7,363
2023-11-22 $36.94 $37.04 $36.92 $37.01 $37.01 14,096
2023-11-21 $36.79 $36.88 $36.70 $36.83 $36.83 5,779
2023-11-20 $36.69 $37.00 $36.69 $36.93 $36.93 15,535
2023-11-17 $36.58 $36.72 $36.53 $36.64 $36.64 51,532
2023-11-16 $36.51 $36.59 $36.41 $36.57 $36.57 7,992
2023-11-15 $36.68 $36.68 $36.53 $36.55 $36.55 12,244
2023-11-14 $36.25 $36.51 $36.25 $36.46 $36.46 2,091
2023-11-13 $35.74 $35.84 $35.74 $35.79 $35.79 3,243
2023-11-10 $35.37 $35.82 $35.37 $35.82 $35.82 2,226
2023-11-09 $35.58 $35.59 $35.26 $35.26 $35.26 3,281
2023-11-08 $35.52 $35.55 $35.46 $35.53 $35.53 5,272
2023-11-07 $35.38 $35.56 $35.38 $35.50 $35.50 2,164
2023-11-06 $35.41 $35.43 $35.33 $35.38 $35.38 2,437
2023-11-03 $35.25 $35.45 $35.25 $35.43 $35.43 14,307
2023-11-02 $34.73 $35.07 $34.73 $35.07 $35.07 33,720
2023-11-01 $34.40 $34.53 $34.33 $34.53 $34.53 5,154
2023-10-31 $34.06 $34.28 $34.06 $34.25 $34.25 2,266
2023-10-30 $34.06 $34.15 $33.90 $34.13 $34.13 4,261
2023-10-27 $33.98 $34.00 $33.83 $33.84 $33.84 8,122
2023-10-26 $34.15 $34.19 $33.96 $33.97 $33.97 4,525
2023-10-25 $34.44 $34.44 $34.27 $34.27 $34.27 789
2023-10-24 $34.66 $34.68 $34.51 $34.68 $34.68 12,526
2023-10-23 $34.55 $34.58 $34.48 $34.48 $34.48 836
2023-10-20 $34.90 $34.90 $34.56 $34.56 $34.56 2,585
2023-10-19 $35.27 $35.27 $34.90 $34.93 $34.93 6,240
2023-10-18 $35.32 $35.38 $35.20 $35.20 $35.20 2,622
2023-10-17 $35.43 $35.53 $35.31 $35.53 $35.53 2,289
2023-10-16 $35.62 $35.62 $35.55 $35.58 $35.58 2,064
2023-10-13 $35.30 $35.30 $35.23 $35.23 $35.23 2,056
2023-10-12 $35.31 $35.37 $35.28 $35.37 $35.37 1,912
2023-10-11 $35.56 $35.58 $35.39 $35.58 $35.58 3,487
2023-10-10 $35.48 $35.63 $35.45 $35.48 $35.48 2,705
2023-10-09 $35.00 $35.29 $34.99 $35.29 $35.29 23,982
2023-10-06 $35.13 $35.13 $35.12 $35.12 $35.12 246
2023-10-05 $34.61 $34.83 $34.61 $34.79 $34.79 1,133
2023-10-04 $34.70 $34.88 $34.62 $34.82 $34.82 2,004
2023-10-03 $34.68 $34.73 $34.57 $34.62 $34.62 19,445
2023-10-02 $34.93 $35.04 $34.87 $35.00 $35.00 20,187
2023-09-29 $35.25 $35.26 $34.97 $34.97 $34.97 2,154
2023-09-28 $34.92 $35.17 $34.92 $35.05 $35.05 1,379
2023-09-27 $34.83 $34.90 $34.70 $34.90 $34.90 2,458
2023-09-26 $34.95 $35.04 $34.88 $34.91 $34.91 8,276
2023-09-25 $35.05 $35.32 $35.05 $35.32 $35.32 6,580
2023-09-22 $35.44 $35.48 $35.22 $35.22 $35.22 2,158
2023-09-21 $35.50 $35.50 $35.31 $35.31 $35.31 2,843
2023-09-20 $36.18 $36.18 $35.84 $35.84 $35.84 2,059
2023-09-19 $36.17 $36.17 $36.12 $36.12 $36.12 655
2023-09-18 $36.14 $36.29 $36.14 $36.19 $36.19 1,933
2023-09-15 $36.43 $36.43 $36.16 $36.16 $36.16 1,089
2023-09-14 $36.46 $36.59 $36.42 $36.58 $36.58 3,299
2023-09-13 $36.37 $36.37 $36.26 $36.30 $36.30 2,711
2023-09-12 $36.32 $36.34 $36.28 $36.28 $36.28 2,550
2023-09-11 $36.36 $36.45 $36.32 $36.45 $36.45 3,857
2023-09-08 $36.17 $36.31 $36.17 $36.24 $36.24 3,784
2023-09-07 $36.15 $36.24 $36.11 $36.20 $36.20 3,459
2023-09-06 $36.30 $36.32 $36.20 $36.32 $36.32 2,675
2023-09-05 $36.67 $36.67 $36.57 $36.57 $36.57 3,830
2023-09-01 $36.70 $36.70 $36.63 $36.70 $36.70 431
2023-08-31 $36.74 $36.80 $36.63 $36.66 $36.66 7,452
2023-08-30 $36.54 $36.72 $36.54 $36.67 $36.67 8,069
2023-08-29 $36.09 $36.55 $36.07 $36.54 $36.54 28,017
2023-08-28 $36.06 $36.10 $35.95 $36.06 $36.06 2,998
2023-08-25 $35.54 $35.88 $35.54 $35.88 $35.88 5,224
2023-08-24 $36.19 $36.22 $35.69 $35.69 $35.69 9,658
2023-08-23 $35.91 $36.14 $35.89 $36.08 $36.08 14,017
2023-08-22 $35.86 $35.86 $35.72 $35.75 $35.75 1,292
2023-08-21 $35.75 $35.87 $35.75 $35.87 $35.87 1,570
2023-08-18 $35.46 $35.64 $35.46 $35.64 $35.64 2,375
2023-08-17 $35.97 $35.97 $35.66 $35.68 $35.68 3,390
2023-08-16 $36.17 $36.17 $35.91 $35.91 $35.91 6,867
2023-08-15 $36.42 $36.42 $36.15 $36.15 $36.15 5,381
2023-08-14 $36.21 $36.48 $36.21 $36.48 $36.48 573
2023-08-11 $36.34 $36.34 $36.25 $36.31 $36.31 640
2023-08-10 $36.65 $36.65 $36.25 $36.36 $36.36 976
2023-08-09 $36.55 $36.59 $36.31 $36.37 $36.37 40,161
2023-08-08 $36.35 $36.59 $36.35 $36.59 $36.59 11,148
2023-08-07 $36.64 $36.73 $36.54 $36.73 $36.73 3,821
2023-08-04 $36.79 $36.80 $36.43 $36.43 $36.43 26,960
2023-08-03 $36.57 $36.66 $36.57 $36.63 $36.63 1,110
2023-08-02 $36.90 $36.90 $36.65 $36.70 $36.70 10,194
2023-08-01 $37.14 $37.22 $37.09 $37.18 $37.18 32,243
2023-07-31 $37.31 $37.31 $37.13 $37.19 $37.19 3,196
2023-07-28 $37.13 $37.25 $37.04 $37.18 $37.18 37,780
2023-07-27 $37.36 $37.36 $36.83 $36.86 $36.86 3,123
2023-07-26 $36.96 $37.05 $36.96 $37.05 $37.05 2,392
2023-07-25 $36.98 $37.12 $36.98 $37.09 $37.09 7,843
2023-07-24 $36.92 $37.03 $36.92 $36.94 $36.94 8,795
2023-07-21 $36.87 $36.91 $36.82 $36.85 $36.85 11,589
2023-07-20 $36.92 $36.98 $36.80 $36.80 $36.80 4,387
2023-07-19 $37.09 $37.09 $37.01 $37.06 $37.06 3,576
2023-07-18 $36.83 $36.99 $36.83 $36.99 $36.99 41,480
2023-07-17 $36.68 $36.75 $36.68 $36.75 $36.75 2,292
2023-07-14 $36.70 $36.70 $36.56 $36.60 $36.60 4,679
2023-07-13 $36.51 $36.66 $36.50 $36.66 $36.66 35,590
2023-07-12 $36.45 $36.45 $36.32 $36.38 $36.38 5,528
2023-07-11 $36.00 $36.14 $36.00 $36.14 $36.14 23,066
2023-07-10 $35.89 $35.94 $35.81 $35.91 $35.91 14,621
2023-07-07 $35.94 $36.17 $35.85 $35.86 $35.86 11,918
2023-07-06 $35.83 $35.93 $35.75 $35.92 $35.92 11,582
2023-07-05 $36.02 $36.22 $36.02 $36.19 $36.19 9,229
2023-07-03 $36.19 $36.24 $36.19 $36.24 $36.24 23,634
2023-06-30 $36.08 $36.24 $36.07 $36.23 $36.23 14,755
2023-06-29 $35.71 $35.78 $35.70 $35.78 $35.78 2,868
2023-06-28 $35.74 $35.74 $35.61 $35.64 $35.64 2,707
2023-06-27 $35.48 $35.69 $35.48 $35.69 $35.69 795
2023-06-26 $35.53 $35.53 $35.36 $35.36 $35.36 2,183
2023-06-23 $35.49 $35.56 $35.44 $35.49 $35.49 12,879
2023-06-22 $35.61 $35.69 $35.60 $35.69 $35.69 4,745
2023-06-21 $35.74 $35.74 $35.59 $35.62 $35.62 5,932
2023-06-20 $35.74 $35.79 $35.67 $35.75 $35.75 33,089
2023-06-16 $36.07 $36.11 $35.91 $35.91 $35.91 8,437
2023-06-15 $35.63 $36.04 $35.63 $36.01 $36.01 1,966
2023-06-14 $35.54 $35.77 $35.42 $35.60 $35.60 7,437
2023-06-13 $35.44 $35.61 $35.44 $35.57 $35.57 1,615
2023-06-12 $35.13 $35.36 $35.13 $35.36 $35.36 9,357
2023-06-09 $35.24 $35.25 $35.12 $35.12 $35.12 1,878
2023-06-08 $34.88 $35.08 $34.88 $35.07 $35.07 2,772
2023-06-07 $35.01 $35.01 $34.88 $34.89 $34.89 1,450
2023-06-06 $34.93 $35.01 $34.93 $35.01 $35.01 6,659
2023-06-05 $35.10 $35.11 $34.91 $34.96 $34.96 8,992
2023-06-02 $34.74 $35.04 $34.74 $35.02 $35.02 2,966
2023-06-01 $34.23 $34.61 $34.23 $34.56 $34.56 17,675
2023-05-31 $34.37 $34.37 $34.23 $34.33 $34.33 6,078
2023-05-30 $34.51 $34.61 $34.44 $34.46 $34.46 4,216
2023-05-26 $34.15 $34.48 $34.15 $34.48 $34.48 3,396
2023-05-25 $34.03 $34.15 $33.99 $34.12 $34.12 16,565
2023-05-24 $33.86 $33.93 $33.85 $33.87 $33.87 12,422
2023-05-23 $34.35 $34.35 $34.09 $34.09 $34.09 12,890
2023-05-22 $34.36 $34.43 $34.36 $34.36 $34.36 3,309
2023-05-19 $34.50 $34.53 $34.32 $34.39 $34.39 1,238
2023-05-18 $34.16 $34.49 $34.16 $34.38 $34.38 10,324
2023-05-17 $33.90 $34.16 $33.84 $34.16 $34.16 9,502
2023-05-16 $33.92 $33.97 $33.84 $33.84 $33.84 2,961
2023-05-15 $33.90 $34.03 $33.90 $34.00 $34.00 3,768
2023-05-12 $34.07 $34.07 $33.75 $33.94 $33.94 32,932
2023-05-11 $34.01 $34.01 $33.96 $33.97 $33.97 2,620
2023-05-10 $34.00 $34.03 $33.91 $34.03 $34.03 5,893
2023-05-09 $33.88 $33.99 $33.88 $33.91 $33.91 8,271
2023-05-08 $34.12 $34.12 $33.90 $34.02 $34.02 46,163
2023-05-05 $33.89 $34.06 $33.89 $34.01 $34.01 15,653
2023-05-04 $33.51 $33.62 $33.45 $33.52 $33.52 5,104
2023-05-03 $33.87 $33.98 $33.71 $33.71 $33.71 2,858
2023-05-02 $33.81 $33.96 $33.73 $33.93 $33.93 8,133
2023-05-01 $34.25 $34.32 $34.23 $34.23 $34.23 7,350
2023-04-28 $34.03 $34.23 $34.02 $34.23 $34.23 1,198
2023-04-27 $33.69 $34.00 $33.69 $34.00 $34.00 3,994
2023-04-26 $33.57 $33.72 $33.43 $33.45 $33.45 22,659
2023-04-25 $33.85 $33.85 $33.57 $33.57 $33.57 50,259
2023-04-24 $34.01 $34.04 $33.93 $34.01 $34.01 5,771
2023-04-21 $33.96 $33.99 $33.96 $33.99 $33.99 1,307
2023-04-20 $34.02 $34.12 $33.86 $33.96 $33.96 3,429
2023-04-19 $34.04 $34.18 $34.04 $34.11 $34.11 11,737
2023-04-18 $34.18 $34.21 $34.06 $34.15 $34.15 8,292
2023-04-17 $34.04 $34.14 $33.91 $34.14 $34.14 8,698
2023-04-14 $34.00 $34.02 $33.92 $34.02 $34.02 1,137
2023-04-13 $33.76 $34.11 $33.76 $34.09 $34.09 9,574
2023-04-12 $33.96 $33.96 $33.71 $33.71 $33.71 6,357
2023-04-11 $33.98 $33.98 $33.80 $33.84 $33.84 132,055
2023-04-10 $33.62 $33.84 $33.62 $33.84 $33.84 9,458
2023-04-06 $33.74 $33.85 $33.74 $33.81 $33.81 11,149
2023-04-05 $33.67 $33.71 $33.60 $33.69 $33.69 7,315
2023-04-04 $33.76 $33.78 $33.72 $33.78 $33.78 2,728
2023-04-03 $33.95 $33.95 $33.84 $33.94 $33.94 22,391
2023-03-31 $33.58 $33.83 $33.54 $33.83 $33.83 36,685
2023-03-30 $33.55 $33.55 $33.35 $33.40 $33.40 11,134
2023-03-29 $33.26 $33.33 $33.13 $33.31 $33.31 6,796
2023-03-28 $32.95 $32.95 $32.85 $32.93 $32.93 2,265
2023-03-27 $32.96 $33.10 $32.95 $32.98 $32.98 13,399
2023-03-24 $32.68 $32.90 $32.62 $32.90 $32.90 4,639
2023-03-23 $33.00 $33.14 $32.63 $32.82 $32.82 9,462
2023-03-22 $33.07 $33.34 $32.78 $32.78 $32.78 6,222
2023-03-21 $32.99 $33.14 $32.95 $33.14 $33.14 6,636
2023-03-20 $32.70 $32.80 $32.69 $32.80 $32.80 2,670
2023-03-17 $32.83 $32.83 $32.51 $32.58 $32.58 7,102
2023-03-16 $32.42 $32.84 $32.42 $32.82 $32.82 5,179
2023-03-15 $32.26 $32.39 $32.05 $32.36 $32.36 3,318
2023-03-14 $32.47 $32.62 $32.35 $32.56 $32.56 4,528
2023-03-13 $32.23 $32.42 $32.20 $32.20 $32.20 3,011
2023-03-10 $32.36 $32.55 $32.18 $32.19 $32.19 7,380
2023-03-09 $33.17 $33.20 $32.57 $32.57 $32.57 7,250
2023-03-08 $32.98 $33.08 $32.91 $33.03 $33.03 4,706
2023-03-07 $33.41 $33.41 $33.00 $33.00 $33.00 2,235
2023-03-06 $33.48 $33.62 $33.42 $33.42 $33.42 32,923
2023-03-03 $33.07 $33.40 $33.03 $33.40 $33.40 26,573
2023-03-02 $32.67 $32.97 $32.64 $32.97 $32.97 12,834
2023-03-01 $32.76 $32.84 $32.72 $32.76 $32.76 3,634
2023-02-28 $32.92 $33.05 $32.91 $32.91 $32.91 10,026
2023-02-27 $33.15 $33.19 $32.92 $32.96 $32.96 3,456
2023-02-24 $32.82 $32.88 $32.80 $32.88 $32.88 3,686
2023-02-23 $33.26 $33.26 $32.89 $33.16 $33.16 6,290
2023-02-22 $33.13 $33.15 $32.94 $33.01 $33.01 3,657
2023-02-21 $33.37 $33.37 $33.05 $33.08 $33.08 5,466
2023-02-17 $33.50 $33.59 $33.42 $33.59 $33.59 12,167
2023-02-16 $33.84 $33.94 $33.66 $33.66 $33.66 4,688
2023-02-15 $33.80 $34.03 $33.80 $34.00 $34.00 7,229
2023-02-14 $33.74 $34.00 $33.70 $33.97 $33.97 29,267
2023-02-13 $33.64 $33.96 $33.64 $33.96 $33.96 33,476
2023-02-10 $33.57 $33.64 $33.46 $33.64 $33.64 3,719
2023-02-09 $34.01 $34.01 $33.54 $33.58 $33.58 6,837
2023-02-08 $34.02 $34.02 $33.77 $33.80 $33.80 16,069
2023-02-07 $33.70 $34.13 $33.66 $34.13 $34.13 28,560
2023-02-06 $33.68 $33.81 $33.68 $33.76 $33.76 13,259
2023-02-03 $33.92 $34.18 $33.89 $33.92 $33.92 48,106
2023-02-02 $34.11 $34.21 $34.03 $34.15 $34.15 23,684
2023-02-01 $33.38 $33.93 $33.35 $33.81 $33.81 13,343
2023-01-31 $33.26 $33.53 $33.26 $33.53 $33.53 14,867
2023-01-30 $33.42 $33.42 $33.14 $33.14 $33.14 4,062
2023-01-27 $33.33 $33.67 $33.33 $33.50 $33.50 13,662
2023-01-26 $33.39 $33.39 $33.13 $33.39 $33.39 27,755
2023-01-25 $32.86 $33.14 $32.71 $33.13 $33.13 17,789
2023-01-24 $33.00 $33.21 $33.00 $33.13 $33.13 43,046
2023-01-23 $32.97 $33.30 $32.97 $33.16 $33.16 6,521
2023-01-20 $32.38 $32.84 $32.38 $32.84 $32.84 10,700
2023-01-19 $32.45 $32.46 $32.25 $32.37 $32.37 2,917
2023-01-18 $33.08 $33.08 $32.51 $32.55 $32.55 9,447
2023-01-17 $33.01 $33.08 $32.92 $32.95 $32.95 5,272
2023-01-13 $32.73 $33.08 $32.73 $33.04 $33.04 177,071
2023-01-12 $32.70 $32.99 $32.70 $32.84 $32.84 14,728
2023-01-11 $32.64 $32.78 $32.54 $32.78 $32.78 7,691
2023-01-10 $32.33 $32.46 $32.24 $32.46 $32.46 2,701
2023-01-09 $32.46 $32.59 $32.29 $32.29 $32.29 7,578
2023-01-06 $32.10 $32.38 $32.10 $32.31 $32.31 5,878
2023-01-05 $31.75 $31.86 $31.66 $31.69 $31.69 5,246
2023-01-04 $32.03 $32.17 $31.88 $31.96 $31.96 16,534
2023-01-03 $32.00 $32.15 $31.65 $31.81 $31.81 8,062
2022-12-30 $31.73 $31.91 $31.69 $31.91 $31.91 39,208
2022-12-29 $31.76 $32.07 $31.76 $32.02 $32.02 20,384
2022-12-28 $31.97 $31.99 $31.56 $31.60 $31.60 45,219
2022-12-27 $32.05 $32.05 $31.82 $31.88 $31.88 55,010
2022-12-23 $31.74 $31.94 $31.66 $31.90 $31.90 45,400
2022-12-22 $31.85 $31.85 $31.42 $31.73 $31.73 44,646
2022-12-21 $32.07 $32.25 $32.01 $32.14 $32.14 45,122
2022-12-20 $31.74 $31.90 $31.66 $31.81 $31.81 25,259
2022-12-19 $31.90 $32.00 $31.66 $31.75 $31.75 28,066
2022-12-16 $32.09 $32.09 $31.81 $32.00 $32.00 63,446
2022-12-15 $32.55 $32.55 $32.10 $32.22 $32.22 24,504
2022-12-14 $33.10 $33.40 $32.66 $32.86 $32.86 51,773
2022-12-13 $33.59 $33.59 $32.85 $33.02 $33.02 45,267
2022-12-12 $32.53 $32.82 $32.50 $32.82 $32.82 73,110
2022-12-09 $32.64 $32.71 $32.43 $32.50 $32.50 90,118
2022-12-08 $32.64 $32.69 $32.54 $32.64 $32.64 28,365
2022-12-07 $32.49 $32.58 $32.38 $32.49 $32.49 52,737
2022-12-06 $32.88 $32.88 $32.36 $32.53 $32.53 107,551
2022-12-05 $33.12 $33.12 $32.77 $32.87 $32.87 54,639
2022-12-02 $33.11 $33.32 $33.03 $33.32 $33.32 69,288
2022-12-01 $33.45 $33.46 $33.13 $33.36 $33.36 351,727
2022-11-30 $32.47 $33.35 $32.30 $33.33 $33.33 480,533
2022-11-29 $32.50 $32.58 $32.28 $32.43 $32.43 43,895
2022-11-28 $32.77 $32.80 $32.42 $32.45 $32.45 5,833
2022-11-25 $32.91 $32.91 $32.91 $32.91 $32.91 15,692
2022-11-23 $32.69 $32.93 $32.69 $32.89 $32.89 15,692
2022-11-22 $32.49 $32.77 $32.48 $32.74 $32.74 4,522
2022-11-21 $32.42 $32.47 $32.30 $32.37 $32.37 7,978
2022-11-18 $32.45 $32.50 $32.26 $32.42 $32.42 4,243
2022-11-17 $32.16 $32.31 $32.11 $32.27 $32.27 11,542
2022-11-16 $32.46 $32.47 $32.38 $32.43 $32.43 26,006
2022-11-15 $32.53 $32.58 $32.53 $32.58 $32.58 231
2022-11-14 $32.57 $32.68 $32.37 $32.37 $32.37 1,501
2022-11-11 $32.43 $32.62 $32.30 $32.55 $32.55 5,575
2022-11-10 $31.80 $32.30 $31.78 $32.28 $32.28 2,015
2022-11-09 $31.21 $31.21 $30.81 $30.81 $30.81 3,091
2022-11-08 $31.36 $31.60 $31.36 $31.44 $31.44 3,474
2022-11-07 $31.12 $31.29 $31.12 $31.29 $31.29 1,310
2022-11-04 $30.95 $31.01 $30.60 $30.94 $30.94 1,271,320
2022-11-03 $30.62 $30.85 $30.59 $30.59 $30.59 15,642
2022-11-02 $31.41 $31.61 $30.94 $30.94 $30.94 9,591
2022-11-01 $31.74 $31.74 $31.46 $31.59 $31.59 7,388
2022-10-31 $31.63 $31.73 $31.62 $31.67 $31.67 5,569
2022-10-28 $31.38 $31.81 $31.38 $31.78 $31.78 13,699
2022-10-27 $31.35 $31.46 $31.15 $31.15 $31.15 11,536
2022-10-26 $31.38 $31.56 $31.27 $31.31 $31.31 5,854
2022-10-25 $31.07 $31.45 $31.07 $31.42 $31.42 13,955
2022-10-24 $31.00 $31.03 $30.76 $31.03 $31.03 11,675
2022-10-21 $30.07 $30.74 $30.07 $30.74 $30.74 8,918
2022-10-20 $30.47 $30.60 $30.14 $30.18 $30.18 3,710
2022-10-19 $30.45 $30.48 $30.16 $30.34 $30.34 5,697
2022-10-18 $30.80 $30.80 $30.33 $30.53 $30.53 2,579
2022-10-17 $30.22 $30.26 $30.13 $30.22 $30.22 20,695
2022-10-14 $29.81 $29.81 $29.57 $29.57 $29.57 9,652
2022-10-13 $29.03 $30.21 $28.97 $30.21 $30.21 3,921
2022-10-12 $29.64 $29.68 $29.53 $29.53 $29.53 8,145
2022-10-11 $29.52 $29.81 $29.46 $29.55 $29.55 8,481
2022-10-10 $30.01 $30.01 $29.75 $29.75 $29.75 22,574
2022-10-07 $30.21 $30.21 $29.85 $29.95 $29.95 3,752
2022-10-06 $30.71 $30.83 $30.66 $30.68 $30.68 27,272
2022-10-05 $30.75 $30.93 $30.61 $30.93 $30.93 1,411
2022-10-04 $30.87 $30.95 $30.70 $30.95 $30.95 5,269
2022-10-03 $29.78 $30.30 $29.78 $30.20 $30.20 22,573
2022-09-30 $30.04 $30.05 $29.58 $29.58 $29.58 7,187
2022-09-29 $29.87 $29.93 $29.82 $29.93 $29.93 7,527
2022-09-28 $30.07 $30.52 $30.06 $30.50 $30.50 37,600
2022-09-27 $30.39 $30.39 $29.85 $29.94 $29.94 7,049
2022-09-26 $30.08 $30.36 $29.97 $30.05 $30.05 28,260
2022-09-23 $30.41 $30.42 $29.99 $30.24 $30.24 16,043
2022-09-22 $30.76 $30.93 $30.70 $30.72 $30.72 13,412
2022-09-21 $31.38 $31.45 $30.93 $30.93 $30.93 5,707
2022-09-20 $31.29 $31.38 $31.15 $31.31 $31.31 11,641
2022-09-19 $31.31 $31.57 $31.30 $31.53 $31.53 59,967
2022-09-16 $31.18 $31.37 $31.14 $31.37 $31.37 19,900
2022-09-15 $31.68 $31.68 $31.46 $31.50 $31.50 2,613
2022-09-14 $31.72 $31.83 $31.63 $31.79 $31.79 5,911
2022-09-13 $32.05 $32.06 $31.58 $31.71 $31.71 94,149
2022-09-12 $32.52 $32.52 $32.52 $32.52 $32.52 804
2022-09-09 $32.19 $32.36 $32.19 $32.34 $32.34 8,402
2022-09-08 $31.96 $32.07 $31.95 $32.07 $32.07 16,245
2022-09-07 $31.57 $31.93 $31.57 $31.92 $31.92 3,199
2022-09-06 $31.53 $31.62 $31.37 $31.51 $31.51 6,363
2022-09-02 $31.90 $32.04 $31.50 $31.60 $31.60 9,844
2022-09-01 $31.59 $31.76 $31.43 $31.76 $31.76 23,028
2022-08-31 $31.86 $31.86 $31.74 $31.75 $31.75 4,547
2022-08-30 $32.06 $32.06 $31.78 $31.80 $31.80 1,479
2022-08-29 $32.00 $32.18 $32.00 $32.06 $32.06 11,474
2022-08-26 $32.51 $32.51 $32.14 $32.14 $32.14 8,346
2022-08-25 $32.66 $32.76 $32.58 $32.76 $32.76 4,925
2022-08-24 $32.44 $32.58 $32.44 $32.53 $32.53 655,049
2022-08-23 $32.46 $32.49 $32.46 $32.46 $32.46 3,000
2022-08-22 $32.57 $32.58 $32.46 $32.46 $32.46 6,559
2022-08-19 $32.99 $32.99 $32.85 $32.89 $32.89 9,562
2022-08-18 $33.09 $33.20 $33.08 $33.14 $33.14 1,254,062
2022-08-17 $33.05 $33.15 $33.01 $33.09 $33.09 2,596
2022-08-16 $33.20 $33.27 $33.20 $33.24 $33.24 1,513
2022-08-15 $33.22 $33.22 $33.21 $33.21 $33.21 212
2022-08-12 $32.92 $33.13 $32.92 $33.13 $33.13 7,456
2022-08-11 $32.81 $32.87 $32.78 $32.79 $32.79 1,041
2022-08-10 $32.70 $32.80 $32.70 $32.80 $32.80 1,512
2022-08-09 $32.42 $32.42 $32.30 $32.37 $32.37 785
2022-08-08 $32.61 $32.65 $32.44 $32.44 $32.44 373
2022-08-05 $32.41 $32.48 $32.41 $32.48 $32.48 122
2022-08-04 $32.54 $32.60 $32.45 $32.45 $32.45 5,775
2022-08-03 $32.35 $32.55 $32.35 $32.55 $32.55 2,611
2022-08-02 $32.29 $32.39 $32.20 $32.20 $32.20 7,419
2022-08-01 $32.44 $32.45 $32.34 $32.34 $32.34 1,860
2022-07-29 $32.25 $32.40 $32.25 $32.38 $32.38 1,995
2022-07-28 $31.80 $32.14 $31.80 $32.14 $32.14 9,194
2022-07-27 $31.64 $31.92 $31.60 $31.92 $31.92 26,275
2022-07-26 $31.52 $31.52 $31.34 $31.37 $31.37 5,549
2022-07-25 $31.59 $31.59 $31.50 $31.58 $31.58 3,079
2022-07-22 $31.74 $31.74 $31.49 $31.54 $31.54 547
2022-07-21 $31.54 $31.68 $31.42 $31.68 $31.68 1,117
2022-07-20 $31.53 $31.62 $31.46 $31.52 $31.52 3,641
2022-07-19 $31.07 $31.40 $31.07 $31.40 $31.40 3,587
2022-07-18 $31.14 $31.15 $30.83 $30.83 $30.83 2,009
2022-07-15 $30.84 $31.00 $30.84 $31.00 $31.00 9,998
2022-07-14 $30.29 $30.60 $30.29 $30.60 $30.60 6,716
2022-07-13 $30.37 $30.71 $30.37 $30.67 $30.67 11,477
2022-07-12 $30.96 $30.97 $30.75 $30.75 $30.75 922
2022-07-11 $31.01 $31.01 $30.89 $30.91 $30.91 3,265
2022-07-08 $31.07 $31.19 $31.07 $31.19 $31.19 7,447
2022-07-07 $31.03 $31.17 $31.03 $31.17 $31.17 2,542
2022-07-06 $30.81 $30.92 $30.70 $30.84 $30.84 6,956
2022-07-05 $30.31 $30.75 $30.31 $30.75 $30.75 2,848
2022-07-01 $30.52 $30.70 $30.33 $30.70 $30.70 6,670
2022-06-30 $30.27 $30.62 $30.27 $30.44 $30.44 3,453
2022-06-29 $30.72 $30.76 $30.61 $30.68 $30.68 3,420
2022-06-28 $31.11 $31.11 $30.69 $30.69 $30.69 1,351
2022-06-27 $31.13 $31.17 $31.08 $31.08 $31.08 2,142
2022-06-24 $31.00 $31.10 $31.00 $31.10 $31.10 214
2022-06-23 $30.35 $30.50 $30.23 $30.50 $30.50 6,052
2022-06-22 $30.21 $30.48 $30.21 $30.34 $30.34 8,807
2022-06-21 $30.06 $30.40 $30.06 $30.32 $30.32 32,730
2022-06-17 $29.80 $29.86 $29.60 $29.79 $29.79 5,208
2022-06-16 $29.83 $29.87 $29.59 $29.65 $29.65 26,834
2022-06-15 $30.36 $30.56 $30.19 $30.44 $30.44 3,026
2022-06-14 $30.12 $30.18 $29.92 $30.11 $30.11 184,628
2022-06-13 $30.54 $30.54 $30.11 $30.11 $30.11 2,427
2022-06-10 $31.14 $31.14 $31.05 $31.06 $31.06 2,283
2022-06-09 $32.15 $32.15 $31.66 $31.66 $31.66 127,077
2022-06-08 $32.32 $32.33 $32.10 $32.14 $32.14 11,810
2022-06-07 $32.01 $32.37 $32.01 $32.37 $32.37 6,926
2022-06-06 $32.35 $32.35 $32.12 $32.17 $32.17 13,768
2022-06-03 $32.08 $32.16 $32.04 $32.09 $32.09 21,197
2022-06-02 $31.95 $32.42 $31.95 $32.42 $32.42 7,172
2022-06-01 $32.26 $32.30 $31.91 $32.05 $32.05 17,651
2022-05-31 $32.03 $32.28 $32.02 $32.19 $32.19 4,591
2022-05-27 $32.13 $32.31 $32.13 $32.31 $32.31 369
2022-05-26 $31.62 $31.81 $31.62 $31.80 $31.80 2,782
2022-05-25 $31.12 $31.42 $31.12 $31.42 $31.42 10,932
2022-05-24 $30.86 $31.14 $30.85 $31.14 $31.14 3,792
2022-05-23 $31.08 $31.34 $31.01 $31.34 $31.34 18,482
2022-05-20 $31.11 $31.14 $30.43 $30.95 $30.95 25,544
2022-05-19 $30.97 $31.11 $30.82 $30.96 $30.96 11,419
2022-05-18 $31.52 $31.52 $30.96 $31.00 $31.00 28,172
2022-05-17 $31.78 $31.91 $31.65 $31.90 $31.90 5,995
2022-05-16 $31.42 $31.58 $31.35 $31.46 $31.46 16,577
2022-05-13 $31.28 $31.57 $31.28 $31.51 $31.51 34,733
2022-05-12 $30.80 $30.99 $30.71 $30.98 $30.98 7,333
2022-05-11 $31.25 $31.62 $31.03 $31.03 $31.03 6,616
2022-05-10 $31.49 $31.49 $31.24 $31.35 $31.35 4,786
2022-05-09 $31.70 $31.71 $31.31 $31.31 $31.31 8,820
2022-05-06 $31.76 $32.08 $31.76 $32.06 $32.06 11,343
2022-05-05 $32.63 $32.63 $32.00 $32.10 $32.10 45,128
2022-05-04 $32.22 $33.01 $32.20 $33.00 $33.00 13,214
2022-05-03 $32.19 $32.36 $32.19 $32.30 $32.30 94,910
2022-05-02 $32.04 $32.19 $31.68 $32.18 $32.18 19,316
2022-04-29 $32.46 $32.59 $31.95 $31.96 $31.96 9,109
2022-04-28 $32.86 $32.86 $32.86 $32.86 $32.86 40
2022-04-27 $32.48 $32.62 $32.32 $32.32 $32.32 4,762
2022-04-26 $32.73 $32.73 $32.32 $32.32 $32.32 6,848
2022-04-25 $32.60 $32.93 $32.49 $32.93 $32.93 21,249
2022-04-22 $33.27 $33.27 $32.79 $32.79 $32.79 3,972
2022-04-21 $33.90 $33.90 $33.46 $33.46 $33.46 4,049
2022-04-20 $34.04 $34.04 $33.79 $33.88 $33.88 7,887
2022-04-19 $33.69 $33.83 $33.69 $33.83 $33.83 7,795
2022-04-18 $33.56 $33.56 $33.41 $33.41 $33.41 5,461
2022-04-14 $33.69 $33.69 $33.45 $33.45 $33.45 13,098
2022-04-13 $33.48 $33.78 $33.48 $33.75 $33.75 5,435
2022-04-12 $33.77 $33.77 $33.38 $33.47 $33.47 5,931
2022-04-11 $33.64 $33.70 $33.55 $33.55 $33.55 1,534
2022-04-08 $33.92 $34.10 $33.92 $33.96 $33.96 7,112
2022-04-07 $33.93 $34.17 $33.90 $34.04 $34.04 1,793
2022-04-06 $33.87 $33.94 $33.75 $33.94 $33.94 17,039
2022-04-05 $34.50 $34.56 $34.10 $34.15 $34.15 5,440
2022-04-04 $34.36 $34.47 $34.36 $34.47 $34.47 1,116
2022-04-01 $34.16 $34.26 $34.06 $34.26 $34.26 6,811
2022-03-31 $34.48 $34.57 $34.25 $34.25 $34.25 15,621
2022-03-30 $34.63 $34.73 $34.53 $34.54 $34.54 3,844
2022-03-29 $34.58 $34.70 $34.53 $34.70 $34.70 8,819
2022-03-28 $34.24 $34.39 $34.17 $34.35 $34.35 10,240
2022-03-25 $34.11 $34.23 $34.06 $34.22 $34.22 2,409
2022-03-24 $33.99 $34.12 $33.99 $34.12 $34.12 13,677
2022-03-23 $34.02 $34.02 $33.82 $33.82 $33.82 5,335
2022-03-22 $34.03 $34.13 $34.01 $34.08 $34.08 6,087
2022-03-21 $33.88 $33.88 $33.71 $33.79 $33.79 1,756
2022-03-18 $33.54 $33.83 $33.50 $33.83 $33.83 10,673
2022-03-17 $33.20 $33.50 $33.20 $33.50 $33.50 1,605
2022-03-16 $33.05 $33.18 $32.70 $33.18 $33.18 3,667
2022-03-15 $32.23 $32.71 $32.23 $32.71 $32.71 322
2022-03-14 $32.42 $32.42 $32.11 $32.18 $32.18 1,114
2022-03-11 $32.80 $32.80 $32.40 $32.40 $32.40 4,677
2022-03-10 $32.48 $32.72 $32.42 $32.72 $32.72 6,868
2022-03-09 $32.67 $32.86 $32.60 $32.74 $32.74 5,084
2022-03-08 $32.37 $32.75 $32.18 $32.19 $32.19 3,919
2022-03-07 $32.73 $32.78 $32.35 $32.35 $32.35 5,847
2022-03-04 $32.92 $33.05 $32.83 $33.05 $33.05 9,216
2022-03-03 $33.38 $33.43 $33.17 $33.19 $33.19 2,976
2022-03-02 $33.15 $33.47 $33.07 $33.41 $33.41 33,781
2022-03-01 $33.23 $33.23 $32.77 $32.86 $32.86 38,497
2022-02-28 $33.09 $33.37 $33.06 $33.31 $33.31 6,681
2022-02-25 $32.93 $33.36 $32.93 $33.36 $33.36 7,450
2022-02-24 $32.02 $32.82 $32.02 $32.82 $32.82 10,743
2022-02-23 $32.93 $32.95 $32.46 $32.47 $32.47 50,942
2022-02-22 $33.00 $33.22 $32.75 $32.88 $32.88 244,976
2022-02-18 $33.38 $33.38 $33.15 $33.15 $33.15 5,075
2022-02-17 $33.52 $33.58 $33.33 $33.34 $33.34 5,460
2022-02-16 $33.76 $33.89 $33.65 $33.89 $33.89 51,747
2022-02-15 $33.71 $33.82 $33.70 $33.78 $33.78 10,177
2022-02-14 $33.37 $33.55 $33.27 $33.43 $33.43 5,816
2022-02-11 $33.92 $34.06 $33.39 $33.53 $33.53 12,312
2022-02-10 $34.19 $34.40 $33.96 $33.96 $33.96 8,134
2022-02-09 $34.31 $34.42 $34.28 $34.42 $34.42 7,637
2022-02-08 $33.80 $34.11 $33.80 $34.11 $34.11 4,299
2022-02-07 $33.93 $34.08 $33.84 $33.84 $33.84 13,169
2022-02-04 $33.86 $34.11 $33.82 $34.02 $34.02 7,212
2022-02-03 $34.12 $34.17 $33.84 $33.84 $33.84 93,636
2022-02-02 $34.33 $34.46 $34.30 $34.43 $34.43 36,031
2022-02-01 $34.00 $34.26 $33.97 $34.26 $34.26 78,744
2022-01-31 $33.73 $34.01 $33.73 $34.01 $34.01 1,995
2022-01-28 $32.85 $33.53 $32.79 $33.53 $33.53 3,279
2022-01-27 $32.60 $33.44 $32.60 $33.04 $33.04 20,165
2022-01-26 $33.63 $33.68 $32.93 $33.09 $33.09 26,625
2022-01-25 $33.22 $33.39 $32.74 $33.15 $33.15 42,101
2022-01-24 $33.04 $33.50 $32.47 $33.50 $33.50 61,184
2022-01-21 $33.73 $33.84 $33.39 $33.40 $33.40 52,616
2022-01-20 $34.15 $34.45 $33.82 $33.82 $33.82 25,555
2022-01-19 $34.40 $34.47 $34.06 $34.06 $34.06 13,460
2022-01-18 $34.56 $34.56 $34.26 $34.31 $34.31 32,809
2022-01-14 $34.69 $34.76 $34.57 $34.76 $34.76 8,098
2022-01-13 $35.03 $35.17 $34.71 $34.71 $34.71 13,191
2022-01-12 $35.12 $35.13 $35.01 $35.09 $35.09 4,831
2022-01-11 $34.65 $35.03 $34.62 $35.03 $35.03 7,155
2022-01-10 $34.70 $34.76 $34.46 $34.76 $34.76 1,548
2022-01-07 $34.87 $34.89 $34.79 $34.83 $34.83 3,444
2022-01-06 $34.83 $34.97 $34.83 $34.87 $34.87 3,157
2022-01-05 $35.27 $35.34 $34.95 $34.95 $34.95 6,442
2022-01-04 $35.34 $35.34 $35.19 $35.34 $35.34 1,537
2022-01-03 $35.18 $35.35 $35.17 $35.27 $35.27 5,783
2021-12-31 $35.10 $35.24 $35.10 $35.23 $35.23 17,224
2021-12-30 $35.29 $35.36 $35.21 $35.21 $35.21 29,848
2021-12-29 $35.30 $35.33 $35.22 $35.31 $35.31 44,790
2021-12-28 $35.23 $35.32 $35.21 $35.27 $35.27 11,633
2021-12-27 $35.15 $35.25 $35.15 $35.25 $35.25 4,159
2021-12-23 $35.03 $35.05 $34.96 $34.99 $34.99 17,727
2021-12-22 $34.53 $34.84 $34.53 $34.84 $34.84 11,027
2021-12-21 $34.42 $34.61 $34.32 $34.54 $34.54 11,661
2021-12-20 $34.42 $34.42 $33.98 $34.23 $34.23 23,235
2021-12-17 $34.42 $34.63 $34.30 $34.44 $34.44 11,123
2021-12-16 $34.89 $34.93 $34.62 $34.72 $34.72 19,260
2021-12-15 $34.46 $34.90 $34.40 $34.89 $34.89 20,394
2021-12-14 $34.55 $34.61 $34.38 $34.54 $34.54 25,414
2021-12-13 $34.93 $34.93 $34.70 $34.72 $34.72 20,623
2021-12-10 $34.80 $34.93 $34.67 $34.93 $34.93 22,706
2021-12-09 $34.76 $34.80 $34.68 $34.69 $34.69 22,681
2021-12-08 $34.81 $34.89 $34.68 $34.84 $34.84 41,286
2021-12-07 $36.00 $36.00 $34.46 $34.71 $34.71 83,809
2021-12-06 $34.13 $34.35 $34.02 $34.25 $34.25 59,852
2021-12-03 $34.30 $34.30 $33.71 $33.93 $33.93 97,241
2021-12-02 $33.90 $34.27 $33.82 $34.14 $34.14 65,346
2021-12-01 $34.29 $34.61 $33.87 $33.87 $33.87 268,729
2021-11-30 $34.19 $34.19 $34.10 $34.16 $34.16 339,525
2021-11-29 $34.18 $34.19 $34.08 $34.15 $34.15 12,488
2021-11-26 $34.16 $34.19 $34.11 $34.11 $34.11 7,476
2021-11-24 $34.18 $34.19 $34.15 $34.17 $34.17 5,709
2021-11-23 $34.13 $34.18 $34.12 $34.15 $34.15 6,593
2021-11-22 $34.06 $34.16 $34.06 $34.13 $34.13 4,305
2021-11-19 $34.05 $34.18 $34.05 $34.15 $34.15 5,664
2021-11-18 $34.20 $34.25 $34.08 $34.12 $34.12 1,273
2021-11-17 $34.10 $34.15 $34.07 $34.15 $34.15 1,753
2021-11-16 $34.10 $34.14 $34.10 $34.10 $34.10 1,177
2021-11-15 $34.17 $34.17 $34.04 $34.10 $34.10 3,926
2021-11-12 $34.05 $34.14 $34.05 $34.11 $34.11 4,654
2021-11-11 $34.04 $34.08 $34.03 $34.07 $34.07 1,539
2021-11-10 $34.14 $34.15 $34.09 $34.09 $34.09 2,016
2021-11-09 $34.02 $34.15 $34.02 $34.10 $34.10 3,498
2021-11-08 $34.12 $34.23 $34.05 $34.10 $34.10 5,289
2021-11-05 $34.10 $34.13 $34.09 $34.13 $34.13 1,945
2021-11-04 $34.13 $34.16 $34.02 $34.05 $34.05 14,744
2021-11-03 $34.08 $34.11 $34.02 $34.11 $34.11 4,787
2021-11-02 $34.01 $34.04 $34.01 $34.03 $34.03 9,998
2021-11-01 $34.00 $34.04 $33.99 $34.01 $34.01 9,934
2021-10-29 $34.04 $34.04 $33.98 $34.02 $34.02 175,967
2021-10-28 $34.03 $34.04 $33.99 $34.02 $34.02 2,048
2021-10-27 $34.00 $34.03 $33.99 $34.02 $34.02 1,663
2021-10-26 $34.04 $34.04 $33.97 $34.00 $34.00 3,059
2021-10-25 $33.98 $34.04 $33.97 $34.00 $34.00 3,218
2021-10-22 $33.98 $34.00 $33.92 $33.99 $33.99 5,304
2021-10-21 $34.02 $34.04 $33.98 $33.98 $33.98 1,837
2021-10-20 $34.02 $34.04 $33.92 $33.99 $33.99 2,269
2021-10-19 $33.97 $34.04 $33.90 $34.04 $34.04 2,120
2021-10-18 $33.96 $33.96 $33.88 $33.95 $33.95 5,567
2021-10-15 $33.93 $33.93 $33.86 $33.92 $33.92 3,379
2021-10-14 $33.88 $33.89 $33.83 $33.89 $33.89 953
2021-10-13 $33.70 $33.78 $33.70 $33.76 $33.76 9,912
2021-10-12 $33.65 $33.77 $33.64 $33.69 $33.69 6,428
2021-10-11 $33.74 $33.75 $33.69 $33.70 $33.70 20,189
2021-10-08 $33.68 $33.74 $33.68 $33.74 $33.74 1,244
2021-10-07 $33.74 $33.76 $33.67 $33.72 $33.72 5,081
2021-10-06 $33.43 $33.62 $33.43 $33.62 $33.62 527
2021-10-05 $33.57 $33.65 $33.57 $33.60 $33.60 664
2021-10-04 $33.46 $33.50 $33.35 $33.44 $33.44 5,002
2021-10-01 $33.49 $33.59 $33.49 $33.59 $33.59 1,980
2021-09-30 $33.51 $33.55 $33.41 $33.48 $33.48 12,322
2021-09-29 $33.57 $33.59 $33.54 $33.54 $33.54 2,248
2021-09-28 $33.65 $33.66 $33.50 $33.50 $33.50 9,199
2021-09-27 $33.72 $33.72 $33.69 $33.69 $33.69 2,271
2021-09-24 $33.71 $33.71 $33.69 $33.70 $33.70 945
2021-09-23 $33.72 $33.72 $33.68 $33.68 $33.68 913
2021-09-22 $33.63 $33.66 $33.60 $33.60 $33.60 491
2021-09-21 $33.45 $33.49 $33.38 $33.47 $33.47 52,955
2021-09-20 $33.72 $33.72 $33.29 $33.41 $33.41 2,460
2021-09-17 $33.71 $33.71 $33.56 $33.63 $33.63 3,889
2021-09-16 $33.71 $33.71 $33.63 $33.70 $33.70 7,221
2021-09-15 $33.66 $33.70 $33.66 $33.69 $33.69 4,718
2021-09-14 $33.62 $33.72 $33.57 $33.63 $33.63 7,690
2021-09-13 $33.69 $33.69 $33.56 $33.65 $33.65 16,014
2021-09-10 $33.70 $33.70 $33.62 $33.62 $33.62 866
2021-09-09 $33.71 $33.72 $33.67 $33.68 $33.68 5,576
2021-09-08 $33.70 $33.79 $33.62 $33.72 $33.72 6,600
2021-09-07 $33.77 $33.79 $33.67 $33.77 $33.77 2,940
2021-09-03 $33.80 $33.80 $33.68 $33.76 $33.76 4,387
2021-09-02 $33.76 $33.76 $33.68 $33.75 $33.75 3,017
2021-09-01 $33.69 $33.75 $33.68 $33.75 $33.75 1,205
2021-08-31 $33.71 $33.76 $33.65 $33.67 $33.67 4,441
2021-08-30 $33.71 $33.71 $33.69 $33.69 $33.69 27,065
2021-08-27 $33.65 $33.65 $33.62 $33.63 $33.63 213,715
2021-08-26 $33.59 $33.67 $33.53 $33.60 $33.60 8,836
2021-08-25 $33.70 $33.70 $33.62 $33.66 $33.66 8,697
2021-08-24 $33.69 $33.69 $33.56 $33.67 $33.67 4,365
2021-08-23 $33.50 $33.65 $33.50 $33.60 $33.60 6,050
2021-08-20 $33.49 $33.49 $33.45 $33.48 $33.48 5,468
2021-08-19 $33.04 $33.43 $33.04 $33.43 $33.43 6,717
2021-08-18 $33.53 $33.54 $33.39 $33.43 $33.43 12,305
2021-08-17 $33.57 $33.57 $33.49 $33.51 $33.51 18,803
2021-08-16 $33.58 $33.59 $33.51 $33.58 $33.58 5,319
2021-08-13 $33.56 $33.60 $33.55 $33.59 $33.59 8,803
2021-08-12 $33.54 $33.57 $33.52 $33.56 $33.56 10,875
2021-08-11 $33.50 $33.57 $33.50 $33.57 $33.57 88,202
2021-08-10 $33.52 $33.55 $33.47 $33.49 $33.49 27,692
2021-08-09 $33.50 $33.51 $33.46 $33.51 $33.51 9,815
2021-08-06 $33.12 $33.49 $33.12 $33.49 $33.49 2,998
2021-08-05 $33.51 $33.51 $33.41 $33.47 $33.47 11,647
2021-08-04 $33.43 $33.46 $33.43 $33.46 $33.46 6,235
2021-08-03 $33.42 $33.47 $33.42 $33.47 $33.47 2,232
2021-08-02 $33.26 $33.44 $33.26 $33.34 $33.34 8,920
2021-07-30 $33.31 $33.41 $33.31 $33.39 $33.39 3,424
2021-07-29 $33.33 $33.44 $33.32 $33.44 $33.44 23,462
2021-07-28 $33.09 $33.39 $33.09 $33.38 $33.38 7,997
2021-07-27 $33.30 $33.40 $33.30 $33.36 $33.36 6,191
2021-07-26 $33.35 $33.38 $33.35 $33.37 $33.37 10,604
2021-07-23 $33.34 $33.37 $33.33 $33.36 $33.36 5,634
2021-07-22 $33.28 $33.37 $33.25 $33.29 $33.29 24,075
2021-07-21 $33.27 $33.35 $33.20 $33.29 $33.29 10,731
2021-07-20 $32.89 $33.22 $32.89 $33.21 $33.21 8,042
2021-07-19 $33.15 $33.15 $32.87 $32.92 $32.92 7,608
2021-07-16 $33.29 $33.33 $33.17 $33.17 $33.17 886
2021-07-15 $33.38 $33.38 $33.20 $33.30 $33.30 9,147
2021-07-14 $33.37 $33.37 $33.27 $33.33 $33.33 7,072
2021-07-13 $33.37 $33.38 $33.26 $33.32 $33.32 2,003
2021-07-12 $33.27 $33.37 $33.27 $33.34 $33.34 12,578
2021-07-09 $33.28 $33.38 $33.25 $33.33 $33.33 6,312
2021-07-08 $33.06 $33.20 $33.06 $33.20 $33.20 6,412
2021-07-07 $33.33 $33.37 $33.23 $33.35 $33.35 8,531
2021-07-06 $33.22 $33.30 $33.22 $33.30 $33.30 581
2021-07-02 $33.30 $33.33 $33.25 $33.33 $33.33 11,847
2021-07-01 $33.17 $33.33 $33.17 $33.22 $33.22 8,300
2021-06-30 $33.19 $33.27 $33.12 $33.22 $33.22 21,376
2021-06-29 $33.23 $33.28 $33.14 $33.20 $33.20 7,560
2021-06-28 $33.19 $33.26 $33.14 $33.20 $33.20 4,428
2021-06-25 $33.11 $33.12 $33.10 $33.12 $33.12 14,307
2021-06-24 $33.16 $33.16 $33.08 $33.15 $33.15 10,501
2021-06-23 $33.04 $33.06 $33.02 $33.05 $33.05 4,641
2021-06-22 $32.79 $33.08 $32.79 $33.07 $33.07 6,116
2021-06-21 $32.83 $32.97 $32.80 $32.97 $32.97 11,191
2021-06-18 $32.78 $32.84 $32.71 $32.77 $32.77 1,740
2021-06-17 $32.91 $32.95 $32.86 $32.93 $32.93 262,213
2021-06-16 $32.95 $32.95 $32.85 $32.87 $32.87 19,501
2021-06-15 $32.89 $32.99 $32.88 $32.94 $32.94 5,661
2021-06-14 $32.95 $32.99 $32.87 $32.96 $32.96 2,280
2021-06-11 $32.95 $32.97 $32.94 $32.97 $32.97 583
2021-06-10 $32.85 $32.97 $32.84 $32.92 $32.92 12,827
2021-06-09 $32.85 $32.91 $32.78 $32.82 $32.82 4,283
2021-06-08 $32.81 $32.88 $32.80 $32.85 $32.85 8,209
2021-06-07 $32.90 $33.00 $32.81 $32.84 $32.84 16,671
2021-06-04 $32.86 $32.88 $32.75 $32.84 $32.84 18,575
2021-06-03 $32.65 $32.81 $32.65 $32.67 $32.67 33,563
2021-06-02 $32.78 $32.78 $32.72 $32.73 $32.73 8,384
2021-06-01 $32.78 $32.85 $32.76 $32.76 $32.76 6,955
2021-05-28 $32.79 $32.91 $32.77 $32.85 $32.85 331,872
2021-05-27 $32.75 $32.82 $32.68 $32.75 $32.75 5,010
2021-05-26 $32.70 $32.75 $32.65 $32.68 $32.68 5,277
2021-05-25 $32.71 $32.73 $32.61 $32.67 $32.67 9,156
2021-05-24 $32.70 $32.72 $32.62 $32.66 $32.66 5,628
2021-05-21 $32.52 $32.58 $32.49 $32.49 $32.49 3,505
2021-05-20 $32.46 $32.48 $32.41 $32.47 $32.47 5,423
2021-05-19 $32.16 $32.34 $32.16 $32.28 $32.28 6,015
2021-05-18 $32.56 $32.58 $32.44 $32.44 $32.44 2,058
2021-05-17 $32.41 $32.54 $32.38 $32.50 $32.50 4,696
2021-05-14 $32.44 $32.59 $32.44 $32.58 $32.58 3,603
2021-05-13 $32.36 $32.36 $32.26 $32.29 $32.29 1,495
2021-05-12 $32.32 $32.32 $31.95 $31.99 $31.99 8,817
2021-05-11 $32.48 $32.49 $32.35 $32.40 $32.40 9,683
2021-05-10 $32.76 $32.78 $32.60 $32.70 $32.70 208,770
2021-05-07 $32.58 $32.76 $32.58 $32.72 $32.72 12,342
2021-05-06 $32.45 $32.59 $32.44 $32.59 $32.59 60,143
2021-05-05 $32.48 $32.61 $32.45 $32.49 $32.49 4,728
2021-05-04 $32.39 $32.45 $32.36 $32.44 $32.44 16,917
2021-05-03 $32.61 $32.61 $32.53 $32.55 $32.55 84,572
2021-04-30 $32.52 $32.57 $32.47 $32.49 $32.49 67,685
2021-04-29 $32.60 $32.64 $32.52 $32.63 $32.63 24,774
2021-04-28 $32.55 $32.63 $32.52 $32.62 $32.62 129,317
2021-04-27 $32.53 $32.59 $32.49 $32.59 $32.59 1,569
2021-04-26 $32.57 $32.65 $32.54 $32.57 $32.57 6,239
2021-04-23 $32.46 $32.62 $32.46 $32.56 $32.56 2,884
2021-04-22 $32.53 $32.53 $32.33 $32.37 $32.37 2,591
2021-04-21 $32.40 $32.54 $32.40 $32.53 $32.53 4,077
2021-04-20 $32.47 $32.50 $32.33 $32.37 $32.37 4,897
2021-04-19 $32.41 $32.53 $32.41 $32.46 $32.46 5,528
2021-04-16 $32.54 $32.60 $32.46 $32.55 $32.55 2,433
2021-04-15 $32.40 $32.56 $32.34 $32.47 $32.47 17,063
2021-04-14 $32.42 $32.48 $32.32 $32.32 $32.32 5,952
2021-04-13 $32.16 $32.43 $32.16 $32.40 $32.40 6,779
2021-04-12 $32.40 $32.40 $32.33 $32.37 $32.37 1,403
2021-04-09 $32.33 $32.34 $32.26 $32.34 $32.34 17,127
2021-04-08 $32.32 $32.32 $32.22 $32.29 $32.29 1,657
2021-04-07 $32.26 $32.26 $32.15 $32.21 $32.21 3,055
2021-04-06 $32.22 $32.28 $32.15 $32.22 $32.22 3,489
2021-04-05 $32.18 $32.24 $32.00 $32.20 $32.20 3,359
2021-04-01 $31.78 $32.03 $31.78 $32.03 $32.03 8,131
2021-03-31 $31.75 $31.92 $31.75 $31.85 $31.85 184,588
2021-03-30 $31.68 $31.76 $31.62 $31.62 $31.62 9,368
2021-03-29 $31.67 $31.81 $31.65 $31.70 $31.70 10,578
2021-03-26 $31.55 $31.72 $31.55 $31.72 $31.72 2,294
2021-03-25 $31.29 $31.47 $31.18 $31.44 $31.44 6,612
2021-03-24 $31.27 $31.63 $31.27 $31.33 $31.33 7,487
2021-03-23 $31.59 $31.61 $31.32 $31.41 $31.41 9,897
2021-03-22 $31.40 $31.62 $31.40 $31.60 $31.60 5,710
2021-03-19 $31.24 $31.45 $31.24 $31.40 $31.40 2,837
2021-03-18 $31.09 $31.61 $31.09 $31.35 $31.35 4,057
2021-03-17 $31.47 $31.60 $31.47 $31.60 $31.60 533
2021-03-16 $31.60 $31.65 $31.52 $31.56 $31.56 7,982
2021-03-15 $31.36 $31.52 $31.36 $31.52 $31.52 4,528
2021-03-12 $31.21 $31.45 $31.21 $31.39 $31.39 16,095
2021-03-11 $31.35 $31.45 $31.33 $31.38 $31.38 13,036
2021-03-10 $31.34 $31.36 $31.22 $31.24 $31.24 2,732
2021-03-09 $31.16 $31.29 $31.14 $31.17 $31.17 9,582
2021-03-08 $30.97 $31.15 $30.82 $30.82 $30.82 6,431
2021-03-05 $30.63 $30.95 $30.40 $30.95 $30.95 29,211
2021-03-04 $30.80 $30.95 $30.30 $30.50 $30.50 29,984
2021-03-03 $31.00 $31.08 $30.84 $30.84 $30.84 5,122
2021-03-02 $31.06 $31.17 $31.05 $31.05 $31.05 4,297
2021-03-01 $31.08 $31.25 $31.08 $31.18 $31.18 4,107
2021-02-26 $30.72 $30.99 $30.72 $30.80 $30.80 5,282
2021-02-25 $31.17 $31.17 $30.70 $30.78 $30.78 9,204
2021-02-24 $31.08 $31.29 $31.08 $31.26 $31.26 11,444
2021-02-23 $30.88 $31.11 $30.87 $31.02 $31.02 5,504
2021-02-22 $30.96 $31.16 $30.96 $31.02 $31.02 7,542
2021-02-19 $31.20 $31.23 $31.14 $31.15 $31.15 19,138
2021-02-18 $31.05 $31.20 $31.05 $31.12 $31.12 6,916
2021-02-17 $31.11 $31.26 $31.08 $31.19 $31.19 13,032
2021-02-16 $31.09 $31.33 $31.09 $31.19 $31.19 29,624
2021-02-12 $31.11 $31.23 $31.08 $31.20 $31.20 12,749
2021-02-11 $31.15 $31.17 $31.05 $31.10 $31.10 5,065
2021-02-10 $31.10 $31.14 $31.01 $31.12 $31.12 9,556
2021-02-09 $31.05 $31.19 $31.05 $31.18 $31.18 7,796
2021-02-08 $31.09 $31.14 $31.00 $31.13 $31.13 30,506
2021-02-05 $30.95 $31.09 $30.95 $31.01 $31.01 3,999
2021-02-04 $30.75 $30.99 $30.75 $30.92 $30.92 99,849
2021-02-03 $30.87 $30.96 $30.73 $30.83 $30.83 21,545
2021-02-02 $30.42 $30.89 $30.42 $30.78 $30.78 6,972
2021-02-01 $30.34 $30.60 $30.31 $30.47 $30.47 23,625
2021-01-29 $30.39 $30.39 $30.13 $30.21 $30.21 14,225
2021-01-28 $30.45 $30.77 $30.45 $30.53 $30.53 10,038
2021-01-27 $30.64 $30.65 $30.17 $30.30 $30.30 67,724
2021-01-26 $30.92 $31.02 $30.84 $30.88 $30.88 24,328
2021-01-25 $30.85 $30.96 $30.70 $30.96 $30.96 11,083
2021-01-22 $30.94 $30.94 $30.81 $30.91 $30.91 7,230
2021-01-21 $30.90 $31.03 $30.88 $30.98 $30.98 8,018
2021-01-20 $30.93 $31.03 $30.83 $31.02 $31.02 30,341
2021-01-19 $30.63 $30.77 $30.60 $30.70 $30.70 9,793
2021-01-15 $30.65 $30.65 $30.43 $30.52 $30.52 11,505
2021-01-14 $30.78 $30.83 $30.66 $30.66 $30.66 6,832
2021-01-13 $30.69 $30.81 $30.69 $30.75 $30.75 8,133
2021-01-12 $30.67 $30.70 $30.57 $30.70 $30.70 17,363
2021-01-11 $30.82 $30.82 $30.64 $30.64 $30.64 10,009
2021-01-08 $30.87 $30.93 $30.68 $30.83 $30.83 22,469
2021-01-07 $30.74 $30.82 $30.69 $30.73 $30.73 16,347
2021-01-06 $30.52 $30.70 $30.34 $30.45 $30.45 14,713
2021-01-05 $30.28 $30.41 $30.18 $30.35 $30.35 5,377
2021-01-04 $30.50 $30.50 $30.05 $30.18 $30.18 208,425
2020-12-31 $30.30 $30.52 $30.30 $30.51 $30.51 13,406
2020-12-30 $30.47 $30.53 $30.30 $30.42 $30.42 58,668
2020-12-29 $30.57 $30.59 $30.27 $30.41 $30.41 53,297
2020-12-28 $30.30 $30.44 $30.30 $30.38 $30.38 18,110
2020-12-24 $30.38 $30.38 $30.08 $30.20 $30.20 5,060
2020-12-23 $30.29 $30.31 $30.18 $30.18 $30.18 56,978
2020-12-22 $30.12 $30.20 $30.08 $30.14 $30.14 27,330
2020-12-21 $30.14 $30.20 $29.82 $30.09 $30.09 58,965
2020-12-18 $30.67 $30.67 $30.15 $30.26 $30.26 135,223
2020-12-17 $30.27 $30.35 $30.20 $30.31 $30.31 43,866
2020-12-16 $30.15 $30.24 $30.06 $30.23 $30.23 26,337
2020-12-15 $30.05 $30.18 $29.91 $30.17 $30.17 32,799
2020-12-14 $30.39 $30.39 $29.92 $29.93 $29.93 34,149
2020-12-11 $29.97 $30.02 $29.85 $30.01 $30.01 38,049
2020-12-10 $30.01 $30.12 $29.97 $30.07 $30.07 37,566
2020-12-09 $30.15 $30.27 $30.00 $30.06 $30.06 284,551
2020-12-08 $30.00 $30.25 $30.00 $30.23 $30.23 44,624
2020-12-07 $30.11 $30.19 $30.10 $30.13 $30.13 52,197
2020-12-04 $30.12 $30.20 $30.07 $30.20 $30.20 169,364
2020-12-03 $30.32 $30.32 $29.95 $29.98 $29.98 84,868
2020-12-02 $30.21 $30.21 $29.86 $30.02 $30.02 362,439
2020-12-01 $30.00 $30.12 $29.90 $29.98 $29.98 627,430
2020-11-30 $29.74 $29.84 $29.73 $29.83 $29.83 561,859
2020-11-27 $29.65 $29.77 $29.64 $29.76 $29.76 15,906
2020-11-25 $29.63 $29.78 $29.63 $29.72 $29.72 117,981
2020-11-24 $29.55 $29.68 $29.55 $29.64 $29.64 24,465
2020-11-23 $29.46 $29.53 $29.46 $29.49 $29.49 22,223
2020-11-20 $29.47 $29.51 $29.45 $29.46 $29.46 1,831
2020-11-19 $29.37 $29.46 $29.37 $29.46 $29.46 416
2020-11-18 $29.43 $29.43 $29.43 $29.43 $29.43 35
2020-11-17 $29.43 $29.53 $29.42 $29.50 $29.50 37,978
2020-11-16 $29.40 $29.55 $29.40 $29.49 $29.49 12,445
2020-11-13 $29.35 $29.37 $29.34 $29.34 $29.34 876
2020-11-12 $29.19 $29.19 $29.08 $29.11 $29.11 900
2020-11-11 $29.19 $29.26 $29.12 $29.25 $29.25 13,081
2020-11-10 $29.07 $29.19 $29.05 $29.19 $29.19 2,658
2020-11-09 $29.27 $29.39 $29.12 $29.20 $29.20 60,978
2020-11-06 $28.90 $28.96 $28.90 $28.96 $28.96 2,259
2020-11-05 $28.95 $28.95 $28.89 $28.89 $28.89 220
2020-11-04 $28.57 $28.71 $28.56 $28.61 $28.61 6,098
2020-11-03 $28.25 $28.25 $28.23 $28.23 $28.23 891
2020-11-02 $27.85 $27.85 $27.82 $27.82 $27.82 173
2020-10-30 $27.53 $27.67 $27.36 $27.56 $27.56 4,465
2020-10-29 $27.80 $27.91 $27.80 $27.85 $27.85 6,080
2020-10-28 $27.75 $27.75 $27.55 $27.55 $27.55 8,142
2020-10-27 $28.28 $28.28 $28.28 $28.28 $28.28 30
2020-10-26 $28.43 $28.43 $28.15 $28.30 $28.30 4,736
2020-10-23 $28.46 $28.71 $28.46 $28.65 $28.65 11,978
2020-10-22 $28.43 $28.61 $28.43 $28.60 $28.60 4,840
2020-10-21 $28.51 $28.66 $28.45 $28.51 $28.51 5,933
2020-10-20 $28.61 $28.61 $28.51 $28.51 $28.51 4,543
2020-10-19 $28.67 $28.67 $28.40 $28.44 $28.44 5,705
2020-10-16 $28.76 $28.81 $28.73 $28.73 $28.73 2,080
2020-10-15 $28.69 $28.70 $28.69 $28.70 $28.70 1,540
2020-10-14 $28.75 $28.75 $28.75 $28.75 $28.75 94
2020-10-13 $28.84 $28.84 $28.72 $28.72 $28.72 1,127
2020-10-12 $28.71 $28.93 $28.71 $28.89 $28.89 144,107
2020-10-09 $28.56 $28.64 $28.56 $28.64 $28.64 214
2020-10-08 $28.34 $28.49 $28.34 $28.49 $28.49 1,332
2020-10-07 $28.36 $28.36 $28.36 $28.36 $28.36 276
2020-10-06 $28.23 $28.30 $28.07 $28.07 $28.07 9,289
2020-10-05 $28.11 $28.26 $28.10 $28.26 $28.26 2,247
2020-10-02 $27.99 $27.99 $27.99 $27.99 $27.99 153
2020-10-01 $28.07 $28.11 $28.07 $28.11 $28.11 645
2020-09-30 $28.01 $28.23 $27.90 $28.08 $28.08 4,833
2020-09-29 $27.92 $27.92 $27.92 $27.92 $27.92 91
2020-09-28 $27.92 $27.98 $27.88 $27.98 $27.98 2,616
2020-09-25 $27.53 $27.73 $27.53 $27.72 $27.72 1,152
2020-09-24 $27.58 $27.58 $27.44 $27.44 $27.44 13,886
2020-09-23 $27.38 $27.47 $27.35 $27.38 $27.38 4,754
2020-09-22 $27.64 $27.83 $27.64 $27.80 $27.80 306
2020-09-21 $27.39 $27.67 $27.38 $27.67 $27.67 7,479
2020-09-18 $27.93 $27.93 $27.82 $27.82 $27.82 340
2020-09-17 $27.85 $28.05 $27.85 $27.98 $27.98 3,656
2020-09-16 $28.25 $28.25 $28.19 $28.19 $28.19 1,227
2020-09-15 $28.21 $28.21 $28.07 $28.15 $28.15 4,528
2020-09-14 $28.15 $28.19 $28.02 $28.09 $28.09 3,188
2020-09-11 $27.90 $28.00 $27.65 $27.87 $27.87 42,333
2020-09-10 $28.15 $28.15 $27.77 $27.95 $27.95 43,146
2020-09-09 $27.98 $28.24 $27.98 $28.11 $28.11 10,550
2020-09-08 $27.82 $27.82 $27.64 $27.77 $27.77 12,151
2020-09-04 $28.15 $28.15 $27.84 $28.05 $28.05 6,307
2020-09-03 $28.13 $28.13 $28.13 $28.13 $28.13 217
2020-09-02 $28.48 $28.60 $28.43 $28.60 $28.60 65,802
2020-09-01 $28.40 $28.50 $28.40 $28.50 $28.50 1,474
2020-08-31 $28.41 $28.49 $28.40 $28.49 $28.49 3,264
2020-08-28 $28.19 $28.50 $28.19 $28.50 $28.50 14,195
2020-08-27 $28.50 $28.50 $28.32 $28.43 $28.43 22,018
2020-08-26 $28.29 $28.48 $28.29 $28.44 $28.44 4,568
2020-08-25 $28.28 $28.32 $28.22 $28.32 $28.32 1,448
2020-08-24 $28.24 $28.30 $28.16 $28.30 $28.30 2,675
2020-08-21 $28.05 $28.13 $28.01 $28.13 $28.13 2,157
2020-08-20 $28.08 $28.08 $28.06 $28.06 $28.06 796
2020-08-19 $28.13 $28.20 $28.02 $28.02 $28.02 1,901
2020-08-18 $28.00 $28.05 $27.92 $28.00 $28.00 4,357
2020-08-17 $27.94 $28.01 $27.93 $27.95 $27.95 5,435
2020-08-14 $27.96 $27.96 $27.88 $27.88 $27.88 718
2020-08-13 $27.99 $28.07 $27.89 $27.95 $27.95 13,157
2020-08-12 $27.89 $27.99 $27.89 $27.99 $27.99 21,195
2020-08-11 $27.95 $27.97 $27.76 $27.76 $27.76 897
2020-08-10 $27.88 $27.96 $27.80 $27.89 $27.89 65,212
2020-08-07 $27.81 $27.83 $27.72 $27.83 $27.83 20,089
2020-08-06 $27.82 $27.82 $27.82 $27.82 $27.82 1
2020-08-05 $27.72 $27.72 $27.72 $27.72 $27.72 307
2020-08-04 $27.48 $27.67 $27.47 $27.60 $27.60 67,629
2020-08-03 $27.64 $27.64 $27.51 $27.54 $27.54 32,432
2020-07-31 $27.46 $27.46 $27.21 $27.37 $27.37 27,437
2020-07-30 $26.89 $27.20 $26.89 $27.20 $27.20 8,187
2020-07-29 $27.25 $27.44 $27.21 $27.33 $27.33 21,474
2020-07-28 $27.21 $27.34 $27.15 $27.16 $27.16 12,024
2020-07-27 $27.23 $27.32 $27.14 $27.32 $27.32 12,388
2020-07-24 $27.02 $27.15 $27.02 $27.12 $27.12 32,604
2020-07-23 $27.46 $27.46 $27.20 $27.22 $27.22 9,014
2020-07-22 $27.41 $27.46 $27.40 $27.46 $27.46 74,566
2020-07-21 $27.42 $27.46 $27.33 $27.33 $27.33 6,400
2020-07-20 $27.15 $27.39 $27.15 $27.32 $27.32 30,744
2020-07-17 $27.14 $27.18 $27.10 $27.18 $27.18 5,400
2020-07-16 $27.12 $27.14 $27.03 $27.08 $27.08 3,525
2020-07-15 $27.12 $27.12 $27.12 $27.12 $27.12 1
2020-07-14 $26.70 $26.97 $26.70 $26.97 $26.97 2,437
2020-07-13 $27.00 $27.21 $26.75 $26.75 $26.75 7,924
2020-07-10 $26.84 $26.96 $26.71 $26.91 $26.91 1,852
2020-07-09 $26.83 $26.83 $26.47 $26.72 $26.72 2,300
2020-07-08 $26.68 $26.81 $26.67 $26.81 $26.81 13,500
2020-07-07 $26.86 $26.86 $26.71 $26.71 $26.71 6,000
2020-07-06 $26.81 $26.86 $26.76 $26.84 $26.84 37,332
2020-07-02 $27.01 $27.01 $26.58 $26.63 $26.63 22,358
2020-07-01 $26.57 $26.59 $26.38 $26.47 $26.47 4,503
2020-06-30 $26.31 $26.40 $26.23 $26.40 $26.40 5,900
2020-06-29 $26.09 $26.16 $25.94 $26.16 $26.16 9,995
2020-06-26 $25.97 $26.01 $25.80 $25.80 $25.80 23,700
2020-06-25 $26.28 $26.38 $26.17 $26.30 $26.30 139,447
2020-06-24 $26.11 $26.11 $26.05 $26.05 $26.05 100
2020-06-23 $26.94 $26.94 $26.58 $26.61 $26.61 4,655
2020-06-22 $26.54 $26.54 $26.32 $26.43 $26.43 86,856
2020-06-19 $26.91 $26.91 $26.12 $26.31 $26.31 16,713
2020-06-18 $26.42 $26.46 $26.26 $26.38 $26.38 6,600
2020-06-17 $26.16 $26.60 $26.16 $26.45 $26.45 5,988
2020-06-16 $27.05 $27.05 $26.25 $26.33 $26.33 2,850
2020-06-15 $25.39 $26.20 $25.39 $26.09 $26.09 8,363
2020-06-12 $25.82 $25.86 $25.64 $25.86 $25.86 7,052
2020-06-11 $26.36 $26.36 $25.69 $25.69 $25.69 23,400
2020-06-10 $26.89 $27.12 $26.85 $26.85 $26.85 44,600
2020-06-09 $27.02 $27.02 $26.95 $26.98 $26.98 1,600
2020-06-08 $27.08 $27.16 $26.97 $27.16 $27.16 13,233
2020-06-05 $26.86 $27.08 $26.86 $27.00 $27.00 23,100
2020-06-04 $26.56 $26.63 $26.40 $26.43 $26.43 124,700
2020-06-03 $26.26 $26.55 $26.26 $26.55 $26.55 20,000
2020-06-02 $26.08 $26.16 $26.08 $26.14 $26.14 11,200
2020-06-01 $26.22 $26.22 $25.95 $26.04 $26.04 9,012
2020-05-29 $25.86 $26.16 $25.79 $26.13 $26.13 16,775
2020-05-28 $26.14 $26.26 $26.05 $26.05 $26.05 11,850
2020-05-27 $25.87 $26.05 $25.87 $26.05 $26.05 900
2020-05-26 $25.81 $25.83 $25.81 $25.83 $25.83 5,600
2020-05-22 $25.45 $25.54 $25.45 $25.54 $25.54 200
2020-05-21 $25.46 $25.54 $25.46 $25.54 $25.54 300
2020-05-20 $25.61 $25.65 $25.55 $25.65 $25.65 1,800
2020-05-19 $25.42 $25.42 $25.42 $25.42 $25.42 0
2020-05-18 $25.42 $25.58 $25.42 $25.58 $25.58 500
2020-05-15 $24.86 $24.95 $24.80 $24.95 $24.95 10,219
2020-05-14 $24.84 $24.84 $24.84 $24.84 $24.84 1
2020-05-13 $24.83 $24.92 $24.59 $24.59 $24.59 2,700
2020-05-12 $25.50 $25.50 $25.09 $25.09 $25.09 5,000
2020-05-11 $24.37 $25.42 $24.37 $25.42 $25.42 2,821
2020-05-08 $25.04 $25.04 $25.04 $25.04 $25.04 2
2020-05-07 $24.94 $25.04 $24.94 $25.04 $25.04 3,000
2020-05-06 $24.91 $25.02 $24.86 $24.86 $24.86 9,351
2020-05-05 $24.73 $24.73 $24.73 $24.73 $24.73 83
2020-05-04 $24.47 $24.73 $24.47 $24.73 $24.73 4,470
2020-05-01 $24.74 $24.74 $24.55 $24.61 $24.61 10,900
2020-04-30 $25.19 $25.20 $25.16 $25.20 $25.20 34,800
2020-04-29 $25.32 $25.45 $25.32 $25.44 $25.44 16,100
2020-04-28 $24.96 $24.97 $24.91 $24.91 $24.91 18,800
2020-04-27 $25.03 $25.03 $25.01 $25.01 $25.01 900
2020-04-24 $24.43 $24.65 $24.43 $24.64 $24.64 3,200
2020-04-23 $24.54 $24.54 $24.42 $24.42 $24.42 435
2020-04-22 $23.83 $24.45 $23.83 $24.45 $24.45 1,819
2020-04-21 $24.02 $24.02 $23.96 $23.96 $23.96 1,300
2020-04-20 $24.93 $24.93 $24.93 $24.93 $24.93 0
2020-04-17 $24.47 $24.93 $24.47 $24.93 $24.93 3,631
2020-04-16 $24.23 $24.44 $24.23 $24.44 $24.44 8,959
2020-04-15 $24.36 $24.42 $24.30 $24.31 $24.31 6,800
2020-04-14 $24.53 $24.66 $24.53 $24.62 $24.62 30,700
2020-04-13 $24.00 $24.30 $24.00 $24.19 $24.19 2,600
2020-04-09 $24.30 $24.52 $24.29 $24.34 $24.34 1,500
2020-04-08 $23.95 $24.10 $23.95 $24.10 $24.10 200
2020-04-07 $23.85 $23.85 $23.61 $23.61 $23.61 500
2020-04-06 $23.53 $23.60 $23.10 $23.59 $23.59 3,589
2020-04-03 $22.42 $22.46 $22.27 $22.38 $22.38 3,200
2020-04-02 $22.47 $22.56 $22.36 $22.56 $22.56 6,800
2020-04-01 $22.31 $22.52 $22.07 $22.07 $22.07 128,023
2020-03-31 $23.52 $23.52 $23.12 $23.12 $23.12 11,650
2020-03-30 $23.23 $23.38 $23.10 $23.38 $23.38 5,504
2020-03-27 $22.56 $23.14 $22.56 $22.83 $22.83 3,985
2020-03-26 $23.05 $23.30 $23.05 $23.29 $23.29 2,400
2020-03-25 $22.10 $22.49 $22.10 $22.49 $22.49 418
2020-03-24 $21.77 $22.18 $21.56 $22.18 $22.18 9,288
2020-03-23 $20.91 $21.00 $20.14 $20.67 $20.67 34,300
2020-03-20 $21.74 $21.78 $21.10 $21.10 $21.10 7,530
2020-03-19 $21.07 $21.90 $20.87 $21.68 $21.68 11,641
2020-03-18 $21.30 $21.47 $20.80 $21.40 $21.40 9,700
2020-03-17 $21.58 $22.29 $21.58 $22.26 $22.26 191,111
2020-03-16 $22.02 $22.44 $21.59 $21.59 $21.59 6,400
2020-03-13 $22.69 $23.57 $22.53 $23.57 $23.57 906
2020-03-12 $22.52 $23.28 $22.41 $22.41 $22.41 9,800
2020-03-11 $24.33 $24.33 $23.96 $23.96 $23.96 5,400
2020-03-10 $24.69 $24.79 $23.90 $24.79 $24.79 53,600
2020-03-09 $24.15 $24.41 $24.00 $24.12 $24.12 9,200
2020-03-06 $25.29 $25.47 $25.00 $25.38 $25.38 30,300
2020-03-05 $26.00 $26.08 $25.66 $25.93 $25.93 15,900
2020-03-04 $26.01 $26.43 $25.97 $26.43 $26.43 49,700
2020-03-03 $26.11 $26.47 $25.53 $25.74 $25.74 113,398
2020-03-02 $25.41 $26.16 $25.36 $26.16 $26.16 52,384
2020-02-28 $25.11 $25.31 $24.84 $25.22 $25.22 99,347
2020-02-27 $26.01 $26.27 $25.67 $25.67 $25.67 207,600
2020-02-26 $26.71 $26.71 $26.35 $26.36 $26.36 2,951
2020-02-25 $26.78 $26.82 $26.38 $26.44 $26.44 5,700
2020-02-24 $27.10 $27.13 $26.98 $26.98 $26.98 3,000
2020-02-21 $27.53 $27.57 $27.49 $27.54 $27.54 7,900
2020-02-20 $27.58 $27.71 $27.58 $27.71 $27.71 4,300
2020-02-19 $27.78 $27.78 $27.78 $27.78 $27.78 3
2020-02-18 $27.71 $27.71 $27.65 $27.68 $27.68 1,900
2020-02-14 $27.70 $27.71 $27.66 $27.71 $27.71 829
2020-02-13 $27.74 $27.75 $27.69 $27.69 $27.69 411
2020-02-12 $27.68 $27.70 $27.68 $27.70 $27.70 7,600
2020-02-11 $27.71 $27.71 $27.62 $27.62 $27.62 500
2020-02-10 $27.49 $27.56 $27.48 $27.56 $27.56 6,800
2020-02-07 $27.48 $27.50 $27.46 $27.46 $27.46 3,300
2020-02-06 $27.57 $27.57 $27.56 $27.56 $27.56 1,100
2020-02-05 $27.45 $27.49 $27.44 $27.47 $27.47 7,151
2020-02-04 $27.30 $27.35 $27.30 $27.30 $27.30 20,200
2020-02-03 $27.05 $27.13 $27.03 $27.06 $27.06 27,700
2020-01-31 $26.94 $26.94 $26.94 $26.94 $26.94 0
2020-01-30 $27.21 $27.24 $27.08 $27.24 $27.24 500
2020-01-29 $27.22 $27.24 $27.21 $27.21 $27.21 1,066
2020-01-28 $27.26 $27.26 $27.19 $27.24 $27.24 900
2020-01-27 $27.09 $27.10 $27.03 $27.06 $27.06 2,000
2020-01-24 $27.32 $27.32 $27.32 $27.32 $27.32 2,100
2020-01-23 $27.37 $27.46 $27.37 $27.46 $27.46 1,095
2020-01-22 $27.49 $27.52 $27.45 $27.45 $27.45 900
2020-01-21 $27.45 $27.51 $27.42 $27.42 $27.42 12,826
2020-01-17 $27.43 $27.49 $27.43 $27.49 $27.49 2,800
2020-01-16 $27.34 $27.40 $27.33 $27.40 $27.40 2,500
2020-01-15 $27.28 $27.33 $27.27 $27.27 $27.27 5,000
2020-01-14 $27.23 $27.28 $27.22 $27.24 $27.24 4,641
2020-01-13 $27.21 $27.25 $27.21 $27.25 $27.25 1,000
2020-01-10 $27.20 $27.21 $27.10 $27.13 $27.13 7,877
2020-01-09 $27.29 $27.29 $27.14 $27.17 $27.17 3,358
2020-01-08 $27.00 $27.11 $27.00 $27.07 $27.07 2,600
2020-01-07 $27.09 $27.09 $26.97 $26.99 $26.99 9,163
2020-01-06 $26.93 $27.01 $26.93 $27.01 $27.01 12,042
2020-01-03 $26.96 $27.01 $26.95 $26.95 $26.95 12,700
2020-01-02 $27.01 $27.04 $26.96 $27.04 $27.04 238,900
2019-12-31 $26.85 $26.92 $26.81 $26.91 $26.91 19,043
2019-12-30 $26.95 $26.95 $26.88 $26.90 $26.90 18,300
2019-12-27 $26.97 $27.02 $26.95 $26.97 $26.97 20,856
2019-12-26 $26.86 $26.98 $26.86 $26.98 $26.98 4,735
2019-12-24 $26.89 $26.89 $26.85 $26.86 $26.86 2,900
2019-12-23 $26.91 $26.94 $26.88 $26.90 $26.90 11,600
2019-12-20 $26.98 $26.98 $26.87 $26.90 $26.90 7,568
2019-12-19 $26.77 $26.83 $26.76 $26.76 $26.76 46,300
2019-12-18 $26.76 $26.79 $26.70 $26.76 $26.76 69,800
2019-12-17 $26.85 $26.85 $26.71 $26.75 $26.75 46,857
2019-12-16 $26.85 $26.85 $26.72 $26.75 $26.75 40,764
2019-12-13 $26.68 $26.68 $26.54 $26.61 $26.61 39,398
2019-12-12 $26.53 $26.67 $26.52 $26.60 $26.60 83,191
2019-12-11 $26.55 $26.55 $26.39 $26.43 $26.43 43,490
2019-12-10 $26.36 $26.43 $26.33 $26.37 $26.37 63,400
2019-12-09 $26.56 $26.56 $26.41 $26.41 $26.41 29,106
2019-12-06 $26.52 $26.52 $26.39 $26.46 $26.46 66,171
2019-12-05 $26.42 $26.42 $26.20 $26.27 $26.27 27,682
2019-12-04 $26.24 $26.31 $26.21 $26.24 $26.24 288,700
2019-12-03 $26.29 $26.29 $25.99 $26.12 $26.12 28,347
2019-12-02 $26.50 $26.50 $26.26 $26.28 $26.28 480,855
Nuvestan
Resources

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.