Innovator U.S. Equity Buffer ETF - February (BFEB) Exchange: BATS

  1. Profile
  2. Innovator U.S. Equity Buffer ETF - February (BFEB)

Data as of May 9, 2025

$40.06 ($0.54) 1.37%

Innovator U.S. Equity Buffer ETF - February - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - February.
Daily Information Data
Date May 9, 2025
Open $39.54
Previous Close $40.06
High $40.15
Low $39.29
Adjusted Open $39.54
Previous Adjusted Close $40.06
Adjusted High $40.15
Adjusted Low $39.29
Invest in Innovator U.S. Equity Buffer ETF - February (BFEB)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for Innovator U.S. Equity Buffer ETF - February (BFEB)
Date Open High Low Close Adj.Close Volume
2025-04-11 $39.54 $40.15 $39.29 $40.06 $40.06 10,423
2025-04-10 $39.87 $39.87 $38.87 $39.52 $39.52 86,527
2025-04-09 $38.04 $40.63 $37.93 $40.63 $40.63 31,055
2025-04-08 $39.45 $39.45 $37.92 $37.92 $37.92 7,293
2025-04-07 $37.62 $39.31 $37.34 $38.41 $38.41 32,397
2025-04-04 $39.50 $39.50 $38.53 $38.65 $38.65 584,620
2025-04-03 $40.90 $40.90 $40.31 $40.31 $40.31 24,243
2025-04-02 $41.51 $41.83 $41.50 $41.76 $41.76 12,293
2025-04-01 $41.43 $41.69 $41.21 $41.60 $41.60 18,632
2025-03-31 $41.02 $41.53 $41.01 $41.53 $41.53 4,917
2025-03-28 $41.53 $41.53 $41.33 $41.34 $41.34 4,376
2025-03-27 $42.12 $42.12 $41.95 $41.95 $41.95 4,180
2025-03-26 $42.33 $42.33 $41.95 $42.04 $42.04 6,569
2025-03-25 $42.40 $42.40 $42.27 $42.36 $42.36 11,955
2025-03-24 $42.21 $42.32 $42.20 $42.32 $42.32 8,218
2025-03-21 $41.51 $41.82 $41.47 $41.74 $41.74 9,857
2025-03-20 $41.68 $41.98 $41.68 $41.72 $41.72 5,148
2025-03-19 $41.69 $42.03 $41.63 $41.79 $41.79 7,486
2025-03-18 $41.68 $41.68 $41.40 $41.47 $41.47 8,206
2025-03-17 $41.76 $41.99 $41.73 $41.87 $41.87 10,812
2025-03-14 $41.33 $41.65 $41.30 $41.65 $41.65 15,696
2025-03-13 $41.40 $41.40 $40.90 $41.03 $41.03 26,216
2025-03-12 $41.52 $41.53 $41.15 $41.43 $41.43 42,887
2025-03-11 $41.43 $41.53 $41.02 $41.25 $41.25 28,663
2025-03-10 $41.81 $41.82 $41.17 $41.48 $41.48 9,179
2025-03-07 $42.15 $42.26 $41.95 $42.22 $42.22 12,743
2025-03-06 $42.29 $42.41 $42.02 $42.04 $42.04 28,098
2025-03-05 $42.35 $42.70 $42.13 $42.57 $42.57 13,328
2025-03-04 $42.38 $42.64 $42.09 $42.29 $42.29 44,721
2025-03-03 $43.33 $43.33 $42.52 $42.69 $42.69 32,913
2025-02-28 $42.80 $43.15 $42.63 $43.15 $43.15 21,680
2025-02-27 $43.26 $43.26 $42.74 $42.74 $42.74 262,301
2025-02-26 $43.30 $43.46 $43.08 $43.25 $43.25 32,842
2025-02-25 $43.41 $43.41 $42.97 $43.16 $43.16 47,677
2025-02-24 $43.48 $43.56 $43.29 $43.34 $43.34 58,370
2025-02-21 $43.97 $43.97 $43.38 $43.47 $43.47 31,825
2025-02-20 $44.02 $44.02 $43.77 $43.88 $43.88 24,988
2025-02-19 $43.92 $44.07 $43.85 $44.00 $44.00 36,515
2025-02-18 $44.01 $44.01 $43.50 $43.91 $43.91 33,322
2025-02-14 $43.93 $43.94 $43.85 $43.92 $43.92 534,617
2025-02-13 $43.68 $43.91 $43.63 $43.83 $43.83 28,209
2025-02-12 $43.43 $43.64 $43.42 $43.53 $43.53 58,765
2025-02-11 $43.64 $43.73 $43.58 $43.65 $43.65 36,684
2025-02-10 $43.65 $43.72 $43.53 $43.70 $43.70 45,172
2025-02-07 $43.81 $43.81 $43.47 $43.50 $43.50 43,989
2025-02-06 $43.77 $43.78 $43.58 $43.78 $43.78 62,279
2025-02-05 $43.52 $43.67 $43.38 $43.67 $43.67 56,184
2025-02-04 $43.40 $43.54 $43.31 $43.53 $43.53 64,627
2025-02-03 $43.06 $43.46 $42.94 $43.33 $43.33 502,489
2025-01-31 $43.55 $43.55 $43.46 $43.52 $43.52 115,759
2025-01-30 $43.50 $43.53 $43.45 $43.45 $43.45 39,372
2025-01-29 $43.43 $43.50 $43.41 $43.50 $43.50 14,745
2025-01-28 $43.49 $43.50 $43.39 $43.49 $43.49 19,956
2025-01-27 $43.43 $43.50 $43.40 $43.45 $43.45 12,614
2025-01-24 $43.46 $43.50 $43.41 $43.45 $43.45 6,693
2025-01-23 $43.39 $43.48 $43.37 $43.43 $43.43 18,700
2025-01-22 $43.50 $43.50 $43.39 $43.40 $43.40 8,550
2025-01-21 $43.52 $43.52 $43.38 $43.42 $43.42 6,054
2025-01-17 $43.35 $43.40 $43.34 $43.40 $43.40 2,040
2025-01-16 $43.31 $43.40 $43.31 $43.35 $43.35 46,533
2025-01-15 $43.28 $43.33 $43.28 $43.31 $43.31 9,863
2025-01-14 $43.23 $43.23 $43.09 $43.15 $43.15 2,659
2025-01-13 $43.03 $43.18 $43.03 $43.12 $43.12 15,717
2025-01-10 $43.09 $43.16 $43.05 $43.12 $43.12 7,182
2025-01-08 $43.12 $43.20 $43.12 $43.20 $43.20 4,383
2025-01-07 $43.19 $43.25 $43.19 $43.19 $43.19 2,085
2025-01-06 $43.23 $43.27 $43.23 $43.26 $43.26 32,158
2025-01-03 $43.10 $43.20 $43.10 $43.20 $43.20 2,513
2025-01-02 $43.11 $43.16 $43.01 $43.08 $43.08 3,660
2024-12-31 $43.10 $43.10 $43.01 $43.07 $43.07 8,200
2024-12-30 $42.96 $43.11 $42.96 $43.11 $43.11 1,867
2024-12-27 $43.14 $43.14 $43.06 $43.10 $43.10 1,969
2024-12-26 $43.12 $43.14 $43.12 $43.14 $43.14 2,850
2024-12-24 $43.05 $43.11 $43.05 $43.11 $43.11 16,124
2024-12-23 $42.92 $43.04 $42.92 $43.03 $43.03 4,183
2024-12-20 $42.71 $42.99 $42.71 $42.93 $42.93 11,143
2024-12-19 $42.95 $42.95 $42.75 $42.75 $42.75 5,630
2024-12-18 $43.07 $43.09 $42.79 $42.79 $42.79 12,031
2024-12-17 $43.05 $43.06 $43.05 $43.06 $43.06 1,224
2024-12-16 $43.02 $43.09 $43.02 $43.09 $43.09 2,298
2024-12-13 $43.04 $43.11 $43.03 $43.07 $43.07 4,611
2024-12-12 $43.03 $43.06 $43.02 $43.06 $43.06 9,511
2024-12-11 $43.05 $43.08 $43.03 $43.08 $43.08 5,203
2024-12-10 $43.01 $43.07 $43.00 $43.03 $43.03 107,263
2024-12-09 $43.00 $43.01 $43.00 $43.01 $43.01 1,188
2024-12-06 $43.04 $43.05 $43.01 $43.05 $43.05 9,424
2024-12-05 $43.00 $43.02 $42.97 $43.02 $43.02 4,560
2024-12-04 $43.00 $43.08 $42.97 $43.02 $43.02 1,642
2024-12-03 $42.96 $43.00 $42.96 $42.98 $42.98 12,148
2024-12-02 $42.95 $42.97 $42.93 $42.97 $42.97 2,461
2024-11-29 $42.92 $42.97 $42.92 $42.97 $42.97 677
2024-11-27 $42.87 $42.96 $42.86 $42.91 $42.91 6,403
2024-11-26 $42.89 $42.92 $42.85 $42.91 $42.91 8,684
2024-11-25 $42.85 $42.86 $42.79 $42.85 $42.85 14,801
2024-11-22 $42.73 $42.79 $42.73 $42.79 $42.79 8,124
2024-11-21 $41.90 $42.74 $41.90 $42.74 $42.74 11,527
2024-11-20 $42.64 $42.66 $42.57 $42.66 $42.66 4,733
2024-11-19 $42.49 $42.68 $42.49 $42.68 $42.68 8,728
2024-11-18 $42.57 $42.70 $42.57 $42.68 $42.68 8,817
2024-11-15 $42.71 $42.71 $42.55 $42.60 $42.60 2,431
2024-11-14 $42.78 $42.78 $42.71 $42.72 $42.72 11,298
2024-11-13 $42.69 $42.80 $42.69 $42.75 $42.75 5,942
2024-11-12 $42.68 $42.78 $42.68 $42.74 $42.74 5,100
2024-11-11 $42.74 $42.74 $42.72 $42.73 $42.73 3,048
2024-11-08 $42.75 $42.75 $42.67 $42.71 $42.71 6,969
2024-11-07 $42.64 $42.67 $42.62 $42.67 $42.67 3,359
2024-11-06 $42.50 $42.59 $42.50 $42.59 $42.59 5,336
2024-11-05 $42.18 $42.30 $42.18 $42.26 $42.26 14,417
2024-11-04 $42.08 $42.11 $42.04 $42.08 $42.08 4,695
2024-11-01 $42.17 $42.18 $42.03 $42.03 $42.03 8,105
2024-10-31 $42.08 $42.08 $42.03 $42.03 $42.03 3,120
2024-10-30 $42.30 $42.30 $42.23 $42.26 $42.26 2,992
2024-10-29 $42.26 $42.35 $42.26 $42.35 $42.35 5,264
2024-10-28 $42.27 $42.31 $42.27 $42.28 $42.28 724
2024-10-25 $42.29 $42.36 $42.19 $42.22 $42.22 8,709
2024-10-24 $42.20 $42.24 $42.14 $42.24 $42.24 6,355
2024-10-23 $42.15 $42.21 $42.15 $42.21 $42.21 742
2024-10-22 $42.23 $42.34 $42.23 $42.32 $42.32 10,612
2024-10-21 $42.26 $42.30 $42.22 $42.28 $42.28 8,386
2024-10-18 $42.29 $42.33 $42.29 $42.31 $42.31 2,045
2024-10-17 $42.22 $42.25 $42.21 $42.25 $42.25 1,478
2024-10-16 $42.15 $42.22 $42.14 $42.22 $42.22 6,100
2024-10-15 $42.16 $42.16 $42.11 $42.15 $42.15 970
2024-10-14 $42.20 $42.23 $42.20 $42.23 $42.23 892
2024-10-11 $42.08 $42.13 $42.08 $42.13 $42.13 2,552
2024-10-10 $42.03 $42.03 $42.03 $42.03 $42.03 530
2024-10-09 $41.96 $42.06 $41.96 $42.05 $42.05 2,153
2024-10-08 $41.92 $41.95 $41.84 $41.95 $41.95 6,822
2024-10-07 $41.88 $41.89 $41.74 $41.78 $41.78 5,986
2024-10-04 $41.88 $41.95 $41.86 $41.95 $41.95 5,869
2024-10-03 $41.80 $41.84 $41.73 $41.78 $41.78 11,962
2024-10-02 $41.75 $41.86 $41.75 $41.85 $41.85 8,564
2024-10-01 $41.81 $41.89 $41.76 $41.83 $41.83 9,832
2024-09-30 $41.88 $41.96 $41.88 $41.96 $41.96 6,027
2024-09-27 $41.96 $41.97 $41.87 $41.91 $41.91 11,503
2024-09-26 $41.90 $41.95 $41.90 $41.95 $41.95 6,477
2024-09-25 $41.95 $41.96 $41.90 $41.90 $41.90 2,956
2024-09-24 $41.93 $41.94 $41.92 $41.94 $41.94 3,381
2024-09-23 $41.91 $41.91 $41.89 $41.90 $41.90 464
2024-09-20 $41.83 $41.85 $41.79 $41.85 $41.85 3,317
2024-09-19 $41.79 $41.85 $41.79 $41.85 $41.85 6,141
2024-09-18 $41.60 $41.75 $41.53 $41.57 $41.57 3,537
2024-09-17 $41.59 $41.65 $41.55 $41.56 $41.56 2,186
2024-09-16 $41.54 $41.60 $41.49 $41.60 $41.60 1,614
2024-09-13 $41.56 $41.61 $41.51 $41.52 $41.52 17,848
2024-09-12 $41.26 $41.46 $41.26 $41.46 $41.46 1,910
2024-09-11 $40.97 $41.31 $40.79 $41.31 $41.31 2,755
2024-09-10 $41.00 $41.10 $40.88 $41.10 $41.10 5,715
2024-09-09 $40.96 $41.01 $40.96 $40.98 $40.98 1,667
2024-09-06 $40.81 $40.81 $40.68 $40.71 $40.71 2,421
2024-09-05 $41.14 $41.17 $41.00 $41.07 $41.07 11,390
2024-09-04 $41.06 $41.24 $41.06 $41.13 $41.13 3,611
2024-09-03 $41.29 $41.30 $41.06 $41.11 $41.11 10,600
2024-08-30 $41.48 $41.59 $41.48 $41.59 $41.59 1,255
2024-08-29 $41.50 $41.55 $41.38 $41.41 $41.41 2,002
2024-08-28 $41.36 $41.40 $41.36 $41.40 $41.40 2,224
2024-08-27 $41.43 $41.50 $41.43 $41.49 $41.49 9,248
2024-08-26 $41.38 $41.46 $41.38 $41.43 $41.43 3,280
2024-08-23 $41.36 $41.47 $41.34 $41.46 $41.46 5,938
2024-08-22 $41.47 $41.47 $41.23 $41.23 $41.23 382
2024-08-21 $41.26 $41.41 $41.26 $41.36 $41.36 1,823
2024-08-20 $41.33 $41.43 $41.31 $41.31 $41.31 1,702
2024-08-19 $41.27 $41.38 $41.26 $41.37 $41.37 3,511
2024-08-16 $41.19 $41.21 $41.19 $41.21 $41.21 536
2024-08-15 $41.03 $41.14 $41.03 $41.13 $41.13 3,299
2024-08-14 $40.71 $40.89 $40.71 $40.88 $40.88 2,028,372
2024-08-13 $40.49 $40.75 $40.49 $40.74 $40.74 6,180
2024-08-12 $40.34 $40.45 $40.34 $40.36 $40.36 8,115
2024-08-09 $40.16 $40.35 $40.16 $40.33 $40.33 6,091
2024-08-08 $39.84 $40.18 $39.84 $40.13 $40.13 5,698
2024-08-07 $40.19 $40.20 $39.60 $39.60 $39.60 19,338
2024-08-06 $39.86 $40.08 $39.75 $39.82 $39.82 26,066
2024-08-05 $38.92 $39.80 $38.82 $39.35 $39.35 30,793
2024-08-02 $40.23 $40.37 $40.00 $40.17 $40.17 13,748
2024-08-01 $41.06 $41.06 $40.52 $40.70 $40.70 9,412
2024-07-31 $40.85 $41.04 $40.85 $40.95 $40.95 8,398
2024-07-30 $40.84 $40.84 $40.52 $40.68 $40.68 14,357
2024-07-29 $40.74 $40.81 $40.69 $40.75 $40.75 6,426
2024-07-26 $40.61 $40.79 $40.61 $40.69 $40.69 5,403
2024-07-25 $40.51 $40.75 $40.48 $40.48 $40.48 17,756
2024-07-24 $40.85 $40.85 $40.54 $40.54 $40.54 24,443
2024-07-23 $40.99 $41.07 $40.97 $40.97 $40.97 9,289
2024-07-22 $40.96 $41.08 $40.91 $41.04 $41.04 9,632
2024-07-19 $40.83 $40.85 $40.78 $40.82 $40.82 3,371
2024-07-18 $41.08 $41.12 $40.90 $40.96 $40.96 14,224
2024-07-17 $41.17 $41.17 $41.02 $41.07 $41.07 361,126
2024-07-16 $41.20 $41.29 $41.20 $41.29 $41.29 8,164
2024-07-15 $41.18 $41.28 $41.17 $41.18 $41.18 13,219
2024-07-12 $41.06 $41.28 $41.05 $41.16 $41.16 13,229
2024-07-11 $41.13 $41.18 $41.02 $41.06 $41.06 6,019
2024-07-10 $41.05 $41.17 $41.05 $41.17 $41.17 31,202
2024-07-09 $41.07 $41.07 $41.01 $41.03 $41.03 13,798
2024-07-08 $41.01 $41.03 $40.95 $41.03 $41.03 14,991
2024-07-05 $41.02 $41.02 $40.91 $40.98 $40.98 10,961
2024-07-03 $40.82 $40.90 $40.82 $40.89 $40.89 4,839
2024-07-02 $40.68 $40.82 $40.68 $40.81 $40.81 20,035
2024-07-01 $40.63 $40.73 $40.59 $40.73 $40.73 10,078
2024-06-28 $40.69 $40.69 $40.64 $40.64 $40.64 2,616
2024-06-27 $40.66 $40.71 $40.63 $40.67 $40.67 4,201
2024-06-26 $40.59 $40.67 $40.59 $40.67 $40.67 35,201
2024-06-25 $40.60 $40.62 $40.55 $40.62 $40.62 3,431
2024-06-24 $40.54 $40.67 $40.50 $40.50 $40.50 11,742
2024-06-21 $40.50 $40.58 $40.50 $40.57 $40.57 3,639
2024-06-20 $40.66 $40.68 $40.54 $40.58 $40.58 32,003
2024-06-18 $40.60 $40.65 $40.59 $40.65 $40.65 16,534
2024-06-17 $40.45 $40.64 $40.45 $40.60 $40.60 10,098
2024-06-14 $40.41 $40.46 $40.34 $40.45 $40.45 7,404
2024-06-13 $40.41 $40.48 $36.65 $40.48 $40.48 8,988
2024-06-12 $40.45 $40.47 $40.25 $40.44 $40.44 50,154
2024-06-11 $40.07 $40.26 $40.07 $40.22 $40.22 29,886
2024-06-10 $40.10 $40.20 $40.08 $40.18 $40.18 6,633
2024-06-07 $40.07 $40.20 $40.03 $40.14 $40.14 11,631
2024-06-06 $40.13 $40.16 $40.07 $40.14 $40.14 21,046
2024-06-05 $39.93 $40.16 $39.93 $40.14 $40.14 6,709
2024-06-04 $39.78 $39.91 $39.75 $39.91 $39.91 5,641
2024-06-03 $40.00 $40.00 $39.72 $39.86 $39.86 20,605
2024-05-31 $39.69 $39.84 $39.46 $39.84 $39.84 25,691
2024-05-30 $39.70 $39.77 $39.66 $39.66 $39.66 7,578
2024-05-29 $39.79 $39.82 $39.78 $39.78 $39.78 17,934
2024-05-28 $39.91 $39.95 $39.81 $39.93 $39.93 12,851
2024-05-24 $39.91 $39.93 $39.86 $39.91 $39.91 31,239
2024-05-23 $39.94 $39.94 $39.67 $39.75 $39.75 19,015
2024-05-22 $39.93 $39.94 $39.82 $39.87 $39.87 5,409
2024-05-21 $39.84 $39.95 $39.84 $39.95 $39.95 1,822
2024-05-20 $39.91 $39.94 $39.84 $39.84 $39.84 6,321
2024-05-17 $39.91 $39.91 $39.80 $39.85 $39.85 9,935
2024-05-16 $39.85 $39.88 $39.81 $39.82 $39.82 7,243
2024-05-15 $39.67 $39.84 $39.65 $39.84 $39.84 46,293
2024-05-14 $39.44 $39.61 $39.43 $39.58 $39.58 9,557
2024-05-13 $39.50 $39.50 $39.41 $39.44 $39.44 3,679
2024-05-10 $39.49 $39.49 $39.38 $39.46 $39.46 6,854
2024-05-09 $39.32 $39.39 $39.32 $39.39 $39.39 3,304
2024-05-08 $39.11 $39.30 $39.11 $39.28 $39.28 5,367
2024-05-07 $39.20 $39.29 $39.20 $39.27 $39.27 11,411
2024-05-06 $39.10 $39.21 $39.10 $39.21 $39.21 8,625
2024-05-03 $38.96 $38.99 $38.91 $38.98 $38.98 4,672
2024-05-02 $38.52 $38.68 $38.45 $38.64 $38.64 8,200
2024-05-01 $38.44 $38.82 $38.40 $38.45 $38.45 8,236
2024-04-30 $38.79 $38.79 $38.53 $38.53 $38.53 8,953
2024-04-29 $38.87 $38.92 $38.76 $38.86 $38.86 16,773
2024-04-26 $38.72 $38.90 $38.72 $38.81 $38.81 19,207
2024-04-25 $38.26 $38.63 $38.26 $38.53 $38.53 34,881
2024-04-24 $38.68 $38.73 $38.56 $38.71 $38.71 42,085
2024-04-23 $38.57 $38.69 $38.57 $38.64 $38.64 15,837
2024-04-22 $38.26 $38.48 $38.18 $38.34 $38.34 26,895
2024-04-19 $38.29 $38.34 $38.06 $38.13 $38.13 9,007
2024-04-18 $38.41 $38.52 $38.28 $38.35 $38.35 13,918
2024-04-17 $38.52 $38.54 $38.29 $38.32 $38.32 18,604
2024-04-16 $38.49 $38.58 $38.45 $38.50 $38.50 27,437
2024-04-15 $39.01 $39.01 $38.49 $38.54 $38.54 6,684
2024-04-12 $38.97 $39.00 $38.71 $38.82 $38.82 13,962
2024-04-11 $38.98 $39.18 $38.87 $39.14 $39.14 8,372
2024-04-10 $38.94 $39.01 $38.87 $38.99 $38.99 9,907
2024-04-09 $39.18 $39.18 $39.02 $39.16 $39.16 25,746
2024-04-08 $39.13 $39.17 $39.10 $39.13 $39.13 7,760
2024-04-05 $39.07 $39.14 $39.04 $39.08 $39.08 7,466
2024-04-04 $39.25 $39.31 $38.86 $38.91 $38.91 13,310
2024-04-03 $39.01 $39.22 $39.01 $39.18 $39.18 16,246
2024-04-02 $39.08 $39.15 $39.03 $39.10 $39.10 7,086
2024-04-01 $39.34 $39.34 $39.20 $39.24 $39.24 13,425
2024-03-28 $39.31 $39.35 $39.27 $39.28 $39.28 4,984
2024-03-27 $39.20 $39.27 $39.12 $39.27 $39.27 20,141
2024-03-26 $39.18 $39.23 $39.09 $39.09 $39.09 11,187
2024-03-25 $39.15 $39.21 $39.15 $39.17 $39.17 4,094
2024-03-22 $39.26 $39.26 $39.17 $39.19 $39.19 5,406
2024-03-21 $39.27 $39.28 $39.19 $39.25 $39.25 13,132
2024-03-20 $38.95 $39.18 $38.94 $39.16 $39.16 9,880
2024-03-19 $38.78 $39.02 $38.78 $38.95 $38.95 17,690
2024-03-18 $38.93 $38.93 $38.85 $38.88 $38.88 11,070
2024-03-15 $38.80 $38.80 $38.66 $38.69 $38.69 14,897
2024-03-14 $38.98 $38.99 $38.75 $38.82 $38.82 18,041
2024-03-13 $38.88 $38.98 $38.85 $38.89 $38.89 28,928
2024-03-12 $38.75 $38.98 $38.75 $38.93 $38.93 34,781
2024-03-11 $38.74 $38.74 $38.61 $38.73 $38.73 23,521
2024-03-08 $38.80 $38.98 $38.72 $38.72 $38.72 25,730
2024-03-07 $38.68 $38.91 $38.68 $38.84 $38.84 16,886
2024-03-06 $38.64 $38.75 $38.59 $38.68 $38.68 22,402
2024-03-05 $38.65 $38.70 $38.46 $38.57 $38.57 22,955
2024-03-04 $38.79 $38.82 $38.75 $38.75 $38.75 21,170
2024-03-01 $38.67 $38.82 $38.67 $38.79 $38.79 223,410
2024-02-29 $38.65 $38.67 $38.53 $38.59 $38.59 325,987
2024-02-28 $38.54 $38.58 $38.48 $38.55 $38.55 18,130
2024-02-27 $38.61 $38.61 $38.50 $38.59 $38.59 15,234
2024-02-26 $38.61 $38.61 $38.50 $38.54 $38.54 16,420
2024-02-23 $38.67 $38.69 $38.53 $38.59 $38.59 25,046
2024-02-22 $38.46 $38.62 $38.43 $38.58 $38.58 19,301
2024-02-21 $38.05 $38.13 $37.94 $38.13 $38.13 21,755
2024-02-20 $38.08 $38.12 $37.98 $38.05 $38.05 23,076
2024-02-16 $38.26 $38.36 $38.20 $38.20 $38.20 47,760
2024-02-15 $38.13 $38.34 $38.13 $38.29 $38.29 84,742
2024-02-14 $38.11 $38.19 $37.97 $38.16 $38.16 77,952
2024-02-13 $38.06 $38.06 $37.78 $37.87 $37.87 156,357
2024-02-12 $38.33 $38.40 $38.22 $38.29 $38.29 170,103
2024-02-09 $38.25 $38.34 $38.18 $38.33 $38.33 26,646
2024-02-08 $38.21 $38.21 $38.12 $38.20 $38.20 33,658
2024-02-07 $38.05 $38.20 $38.05 $38.14 $38.14 1,896,605
2024-02-06 $37.93 $37.98 $37.88 $37.95 $37.95 92,883
2024-02-05 $37.98 $37.98 $37.77 $37.93 $37.93 91,990
2024-02-02 $37.78 $38.06 $37.73 $37.99 $37.99 146,411
2024-02-01 $37.55 $37.74 $37.42 $37.74 $37.74 720,316
2024-01-31 $37.56 $37.67 $37.47 $37.47 $37.47 267,679
2024-01-30 $37.65 $37.67 $37.58 $37.65 $37.65 38,078
2024-01-29 $37.52 $37.65 $37.48 $37.65 $37.65 9,799
2024-01-26 $37.50 $37.56 $37.48 $37.52 $37.52 34,576
2024-01-25 $37.49 $37.50 $37.43 $37.46 $37.46 8,003
2024-01-24 $37.47 $37.50 $37.38 $37.40 $37.40 41,855
2024-01-23 $37.30 $37.42 $37.25 $37.42 $37.42 25,560
2024-01-22 $37.34 $37.34 $37.25 $37.30 $37.30 11,067
2024-01-19 $36.90 $37.21 $36.90 $37.18 $37.18 17,011
2024-01-18 $36.73 $36.86 $36.60 $36.86 $36.86 1,438
2024-01-17 $36.54 $36.60 $36.52 $36.60 $36.60 1,093
2024-01-16 $36.83 $36.83 $36.71 $36.74 $36.74 1,547
2024-01-12 $36.98 $36.98 $36.77 $36.83 $36.83 9,816
2024-01-11 $36.78 $36.82 $36.67 $36.82 $36.82 1,323
2024-01-10 $36.75 $36.84 $36.69 $36.82 $36.82 6,979
2024-01-09 $36.49 $36.67 $36.49 $36.66 $36.66 42,237
2024-01-08 $36.32 $36.70 $36.32 $36.70 $36.70 7,560
2024-01-05 $36.27 $36.27 $36.17 $36.24 $36.24 2,837
2024-01-04 $36.30 $36.39 $36.17 $36.17 $36.17 4,455
2024-01-03 $36.40 $36.43 $36.26 $36.28 $36.28 14,370
2024-01-02 $36.46 $36.60 $36.41 $36.51 $36.51 35,297
2023-12-29 $36.72 $36.74 $36.55 $36.63 $36.63 6,951
2023-12-28 $36.68 $36.79 $36.68 $36.72 $36.72 17,863
2023-12-27 $36.64 $36.72 $36.64 $36.67 $36.67 2,757
2023-12-26 $36.63 $36.65 $36.61 $36.65 $36.65 3,041
2023-12-22 $36.55 $36.58 $36.52 $36.52 $36.52 1,772
2023-12-21 $36.36 $36.45 $36.20 $36.45 $36.45 10,636
2023-12-20 $36.47 $36.57 $36.22 $36.22 $36.22 9,988
2023-12-19 $36.50 $36.56 $36.50 $36.55 $36.55 3,098
2023-12-18 $36.38 $36.48 $36.36 $36.44 $36.44 2,101
2023-12-15 $36.32 $36.34 $36.22 $36.32 $36.32 6,240
2023-12-14 $36.30 $36.30 $36.25 $36.27 $36.27 1,892
2023-12-13 $35.87 $36.20 $35.87 $36.20 $36.20 126
2023-12-12 $35.60 $35.82 $35.60 $35.82 $35.82 2,081
2023-12-11 $35.62 $35.66 $35.59 $35.66 $35.66 101,651
2023-12-08 $35.30 $35.54 $35.30 $35.54 $35.54 257,048
2023-12-07 $35.27 $35.39 $35.27 $35.39 $35.39 3,801
2023-12-06 $35.26 $35.26 $35.12 $35.12 $35.12 1,028
2023-12-05 $35.24 $35.33 $35.24 $35.26 $35.26 2,259
2023-12-04 $35.25 $35.29 $35.12 $35.29 $35.29 2,490
2023-12-01 $35.43 $35.46 $35.41 $35.46 $35.46 50,321
2023-11-30 $35.13 $35.27 $35.04 $35.27 $35.27 8,356
2023-11-29 $35.33 $35.33 $35.11 $35.17 $35.17 7,762
2023-11-28 $35.11 $35.26 $35.10 $35.18 $35.18 3,729
2023-11-27 $35.16 $35.18 $35.15 $35.15 $35.15 3,256
2023-11-24 $35.15 $35.19 $35.15 $35.19 $35.19 379
2023-11-22 $35.17 $35.21 $35.07 $35.18 $35.18 1,865
2023-11-21 $35.04 $35.04 $34.99 $35.04 $35.04 4,044
2023-11-20 $34.94 $35.12 $34.94 $35.10 $35.10 9,859
2023-11-17 $34.90 $34.90 $34.79 $34.85 $34.85 7,508
2023-11-16 $34.68 $34.81 $34.68 $34.81 $34.81 4,013
2023-11-15 $34.87 $34.87 $34.76 $34.78 $34.78 12,684
2023-11-14 $34.54 $34.79 $34.54 $34.71 $34.71 136,543
2023-11-13 $34.08 $34.16 $34.08 $34.15 $34.15 3,587
2023-11-10 $33.89 $34.20 $33.89 $34.18 $34.18 2,474
2023-11-09 $33.95 $33.95 $33.70 $33.70 $33.70 551
2023-11-08 $33.93 $33.95 $33.90 $33.95 $33.95 1,610
2023-11-07 $33.82 $33.96 $33.82 $33.91 $33.91 1,497
2023-11-06 $33.89 $33.89 $33.80 $33.83 $33.83 474
2023-11-03 $33.74 $33.82 $33.70 $33.80 $33.80 1,664
2023-11-02 $33.20 $33.52 $33.20 $33.52 $33.52 1,869
2023-11-01 $32.89 $33.03 $32.89 $33.03 $33.03 1,371
2023-10-31 $32.66 $32.76 $32.64 $32.76 $32.76 30,493
2023-10-30 $32.52 $32.64 $32.49 $32.64 $32.64 4,441
2023-10-27 $32.44 $32.44 $32.22 $32.28 $32.28 159,593
2023-10-26 $32.62 $32.67 $32.39 $32.44 $32.44 7,825
2023-10-25 $32.91 $32.92 $32.71 $32.74 $32.74 6,657
2023-10-24 $33.12 $33.14 $33.04 $33.12 $33.12 3,841
2023-10-23 $32.91 $33.05 $32.89 $32.92 $32.92 2,669
2023-10-20 $33.27 $33.27 $32.99 $32.99 $32.99 2,330
2023-10-19 $33.40 $33.59 $33.28 $33.28 $33.28 2,730
2023-10-18 $33.75 $33.76 $33.48 $33.52 $33.52 8,974
2023-10-17 $33.77 $33.96 $33.70 $33.86 $33.86 4,779
2023-10-16 $33.72 $33.96 $33.72 $33.95 $33.95 4,717
2023-10-13 $33.62 $33.62 $33.62 $33.62 $33.62 465
2023-10-12 $33.64 $33.75 $33.64 $33.75 $33.75 1,009
2023-10-11 $33.88 $33.92 $33.88 $33.92 $33.92 1,749
2023-10-10 $33.80 $33.84 $33.79 $33.81 $33.81 1,531
2023-10-09 $33.34 $33.67 $33.34 $33.66 $33.66 13,327
2023-10-06 $33.03 $33.55 $33.03 $33.46 $33.46 4,377
2023-10-05 $33.06 $33.22 $33.03 $33.18 $33.18 1,828
2023-10-04 $33.05 $33.24 $32.95 $33.17 $33.17 6,605
2023-10-03 $33.00 $33.03 $32.98 $32.98 $32.98 1,127
2023-10-02 $33.35 $33.36 $33.19 $33.32 $33.32 6,554
2023-09-29 $33.64 $33.64 $33.32 $33.32 $33.32 4,406
2023-09-28 $33.28 $33.44 $33.28 $33.39 $33.39 2,196
2023-09-27 $33.29 $33.29 $33.16 $33.26 $33.26 3,295
2023-09-26 $33.39 $33.39 $33.25 $33.25 $33.25 932
2023-09-25 $33.56 $33.62 $33.56 $33.62 $33.62 4,799
2023-09-22 $33.74 $33.74 $33.51 $33.51 $33.51 1,817
2023-09-21 $33.81 $33.81 $33.57 $33.57 $33.57 9,973
2023-09-20 $34.39 $34.39 $34.04 $34.04 $34.04 2,178
2023-09-19 $34.28 $34.32 $34.21 $34.29 $34.29 7,192
2023-09-18 $34.33 $34.40 $34.28 $34.34 $34.34 3,099
2023-09-15 $34.55 $34.55 $34.32 $34.32 $34.32 4,165
2023-09-14 $34.64 $34.67 $34.64 $34.64 $34.64 2,671
2023-09-13 $34.48 $34.48 $34.42 $34.43 $34.43 3,610
2023-09-12 $34.41 $34.47 $34.36 $34.39 $34.39 2,965
2023-09-11 $34.43 $34.55 $34.43 $34.52 $34.52 1,366
2023-09-08 $34.40 $34.42 $34.35 $34.35 $34.35 677
2023-09-07 $34.29 $34.37 $34.29 $34.33 $34.33 2,310
2023-09-06 $34.36 $34.41 $34.35 $34.41 $34.41 2,742
2023-09-05 $34.72 $34.72 $34.55 $34.58 $34.58 4,385
2023-09-01 $34.78 $34.78 $34.60 $34.67 $34.67 3,355
2023-08-31 $34.70 $34.70 $34.64 $34.65 $34.65 4,286
2023-08-30 $34.54 $34.67 $34.54 $34.63 $34.63 12,508
2023-08-29 $34.34 $34.54 $34.34 $34.54 $34.54 17,013
2023-08-28 $34.19 $34.19 $34.07 $34.17 $34.17 4,356
2023-08-25 $33.98 $34.04 $33.75 $34.02 $34.02 4,282
2023-08-24 $34.11 $34.11 $33.86 $33.86 $33.86 4,974
2023-08-23 $34.00 $34.21 $34.00 $34.16 $34.16 7,132
2023-08-22 $34.01 $34.01 $33.85 $33.88 $33.88 6,500
2023-08-21 $33.95 $33.98 $33.73 $33.98 $33.98 4,560
2023-08-18 $33.77 $33.82 $33.71 $33.78 $33.78 36,757
2023-08-17 $34.04 $34.07 $33.78 $33.82 $33.82 38,923
2023-08-16 $34.11 $34.21 $33.98 $34.01 $34.01 6,570
2023-08-15 $34.29 $34.29 $34.18 $34.18 $34.18 2,755
2023-08-14 $34.38 $34.43 $34.36 $34.43 $34.43 2,099
2023-08-11 $34.30 $34.37 $34.30 $34.31 $34.31 1,910
2023-08-10 $34.40 $34.57 $34.34 $34.34 $34.34 1,311
2023-08-09 $34.45 $34.46 $34.33 $34.34 $34.34 3,641
2023-08-08 $34.38 $34.46 $34.37 $34.45 $34.45 2,242
2023-08-07 $34.50 $34.56 $34.44 $34.55 $34.55 7,963
2023-08-04 $34.60 $34.60 $34.36 $34.36 $34.36 25,759
2023-08-03 $34.43 $34.52 $34.43 $34.48 $34.48 1,797
2023-08-02 $34.65 $34.65 $34.50 $34.51 $34.51 1,062
2023-08-01 $34.81 $34.86 $34.80 $34.86 $34.86 29,021
2023-07-31 $34.95 $34.95 $34.83 $34.87 $34.87 1,156
2023-07-28 $34.83 $34.94 $34.83 $34.89 $34.89 4,753
2023-07-27 $34.97 $34.97 $34.67 $34.67 $34.67 19,198
2023-07-26 $34.83 $34.83 $34.70 $34.80 $34.80 4,651
2023-07-25 $34.75 $34.84 $34.73 $34.81 $34.81 45,383
2023-07-24 $34.73 $34.73 $34.72 $34.72 $34.72 497
2023-07-21 $34.73 $34.73 $34.62 $34.65 $34.65 17,061
2023-07-20 $34.71 $34.74 $34.61 $34.61 $34.61 157,537
2023-07-19 $34.75 $34.82 $34.75 $34.75 $34.75 28,402
2023-07-18 $34.61 $34.74 $34.61 $34.73 $34.73 2,659
2023-07-17 $34.54 $34.63 $34.54 $34.56 $34.56 11,888
2023-07-14 $34.58 $34.58 $34.48 $34.49 $34.49 23,754
2023-07-13 $34.45 $34.59 $34.45 $34.54 $34.54 7,352
2023-07-12 $34.32 $34.40 $34.30 $34.34 $34.34 22,257
2023-07-11 $34.03 $34.16 $34.03 $34.15 $34.15 3,761
2023-07-10 $33.99 $33.99 $33.91 $33.95 $33.95 417,857
2023-07-07 $33.96 $34.16 $33.93 $33.93 $33.93 11,347
2023-07-06 $33.81 $34.01 $33.81 $33.99 $33.99 13,840
2023-07-05 $34.12 $34.22 $34.12 $34.17 $34.17 5,565
2023-07-03 $34.13 $34.20 $34.13 $34.20 $34.20 3,568
2023-06-30 $34.08 $34.21 $34.08 $34.17 $34.17 4,900
2023-06-29 $33.85 $33.91 $33.81 $33.87 $33.87 32,901
2023-06-28 $33.74 $33.75 $33.72 $33.74 $33.74 5,286
2023-06-27 $33.60 $33.82 $33.58 $33.77 $33.77 3,332
2023-06-26 $33.55 $33.56 $33.50 $33.50 $33.50 1,623
2023-06-23 $33.68 $33.68 $33.55 $33.61 $33.61 2,580
2023-06-22 $33.65 $33.75 $33.65 $33.75 $33.75 1,356
2023-06-21 $33.74 $33.78 $33.65 $33.70 $33.70 12,277
2023-06-20 $33.73 $33.85 $33.70 $33.79 $33.79 9,363
2023-06-16 $34.04 $34.04 $33.89 $33.89 $33.89 5,757
2023-06-15 $33.77 $34.01 $33.77 $33.94 $33.94 3,552
2023-06-14 $33.75 $33.75 $33.48 $33.64 $33.64 54,157
2023-06-13 $33.69 $33.69 $33.57 $33.64 $33.64 2,729
2023-06-12 $33.26 $33.51 $33.26 $33.48 $33.48 4,330
2023-06-09 $33.33 $33.34 $33.25 $33.28 $33.28 4,326
2023-06-08 $33.12 $33.26 $33.12 $33.25 $33.25 8,612
2023-06-07 $33.13 $33.21 $33.04 $33.08 $33.08 4,716
2023-06-06 $33.13 $33.20 $33.10 $33.19 $33.19 3,483
2023-06-05 $33.19 $33.27 $33.04 $33.11 $33.11 4,039
2023-06-02 $33.11 $33.22 $33.11 $33.16 $33.16 2,503
2023-06-01 $32.54 $32.85 $32.54 $32.78 $32.78 4,802
2023-05-31 $32.59 $32.65 $32.46 $32.56 $32.56 3,561
2023-05-30 $32.71 $32.72 $32.58 $32.67 $32.67 5,384
2023-05-26 $32.50 $32.71 $32.50 $32.68 $32.68 5,137
2023-05-25 $32.33 $32.40 $32.24 $32.35 $32.35 8,397
2023-05-24 $32.15 $32.19 $32.04 $32.14 $32.14 8,176
2023-05-23 $32.52 $32.52 $32.31 $32.35 $32.35 4,306
2023-05-22 $32.52 $32.69 $32.52 $32.60 $32.60 3,071
2023-05-19 $32.62 $32.64 $32.57 $32.61 $32.61 1,120
2023-05-18 $32.38 $32.69 $32.38 $32.63 $32.63 9,509
2023-05-17 $32.17 $32.44 $32.14 $32.40 $32.40 6,566
2023-05-16 $32.13 $32.24 $32.12 $32.12 $32.12 13,282
2023-05-15 $32.19 $32.26 $32.19 $32.26 $32.26 3,672
2023-05-12 $32.29 $32.32 $32.06 $32.19 $32.19 5,710
2023-05-11 $32.21 $32.24 $32.12 $32.22 $32.22 5,038
2023-05-10 $32.12 $32.32 $32.05 $32.26 $32.26 6,822
2023-05-09 $32.14 $32.20 $32.14 $32.16 $32.16 6,506
2023-05-08 $32.17 $32.25 $32.17 $32.25 $32.25 4,142
2023-05-05 $32.14 $32.32 $32.13 $32.24 $32.24 8,184
2023-05-04 $31.83 $31.84 $31.69 $31.79 $31.79 3,290
2023-05-03 $32.11 $32.23 $31.97 $31.97 $31.97 11,078
2023-05-02 $32.28 $32.28 $32.04 $32.16 $32.16 6,688
2023-05-01 $32.31 $32.49 $32.31 $32.42 $32.42 7,584
2023-04-28 $32.24 $32.40 $32.23 $32.40 $32.40 6,536
2023-04-27 $31.78 $32.24 $31.78 $32.20 $32.20 6,811
2023-04-26 $31.92 $31.92 $31.70 $31.73 $31.73 6,732
2023-04-25 $32.04 $32.04 $31.84 $31.85 $31.85 46,769
2023-04-24 $32.24 $32.24 $32.10 $32.19 $32.19 5,605
2023-04-21 $32.18 $32.18 $32.13 $32.18 $32.18 3,094
2023-04-20 $32.19 $32.25 $32.09 $32.15 $32.15 2,195
2023-04-19 $32.23 $32.35 $32.19 $32.26 $32.26 8,353
2023-04-18 $32.29 $32.34 $32.22 $32.30 $32.30 10,863
2023-04-17 $32.20 $32.27 $32.13 $32.26 $32.26 3,094
2023-04-14 $32.27 $32.27 $32.08 $32.19 $32.19 5,102
2023-04-13 $31.99 $32.28 $31.99 $32.23 $32.23 9,814
2023-04-12 $32.09 $32.12 $31.89 $31.91 $31.91 7,623
2023-04-11 $32.00 $32.12 $32.00 $32.03 $32.03 4,036
2023-04-10 $31.78 $32.02 $31.78 $31.99 $31.99 7,243
2023-04-06 $31.84 $32.03 $31.84 $32.03 $32.03 3,898
2023-04-05 $31.95 $31.95 $31.81 $31.89 $31.89 11,598
2023-04-04 $32.10 $32.10 $31.89 $31.99 $31.99 5,118
2023-04-03 $32.09 $32.12 $31.94 $32.09 $32.09 25,235
2023-03-31 $31.65 $32.02 $31.64 $31.99 $31.99 42,138
2023-03-30 $31.62 $31.72 $31.56 $31.66 $31.66 18,075
2023-03-29 $31.43 $31.56 $31.39 $31.56 $31.56 9,118
2023-03-28 $31.22 $31.23 $31.07 $31.19 $31.19 4,875
2023-03-27 $31.29 $31.36 $31.22 $31.26 $31.26 11,363
2023-03-24 $30.91 $31.20 $30.88 $31.17 $31.17 11,403
2023-03-23 $31.29 $31.43 $30.92 $31.12 $31.12 11,835
2023-03-22 $31.38 $31.52 $31.05 $31.05 $31.05 10,354
2023-03-21 $31.24 $31.38 $31.20 $31.38 $31.38 6,613
2023-03-20 $30.95 $31.08 $30.92 $31.06 $31.06 4,767
2023-03-17 $31.09 $31.09 $30.80 $30.85 $30.85 11,742
2023-03-16 $30.60 $31.12 $30.60 $31.11 $31.11 34,031
2023-03-15 $30.61 $30.72 $30.42 $30.72 $30.72 40,323
2023-03-14 $30.83 $30.92 $30.61 $30.84 $30.84 2,923
2023-03-13 $30.41 $30.69 $30.41 $30.51 $30.51 13,229
2023-03-10 $30.67 $30.75 $30.42 $30.42 $30.42 15,733
2023-03-09 $31.34 $31.34 $30.82 $30.83 $30.83 16,221
2023-03-08 $31.17 $31.28 $31.14 $31.24 $31.24 7,488
2023-03-07 $31.40 $31.50 $31.19 $31.22 $31.22 5,647
2023-03-06 $31.66 $31.73 $31.57 $31.57 $31.57 23,127
2023-03-03 $31.22 $31.57 $31.22 $31.56 $31.56 7,554
2023-03-02 $30.89 $31.26 $30.83 $31.21 $31.21 25,911
2023-03-01 $31.04 $31.08 $30.97 $31.01 $31.01 12,835
2023-02-28 $31.23 $31.27 $31.10 $31.14 $31.14 352,069
2023-02-27 $31.30 $31.36 $31.16 $31.22 $31.22 16,100
2023-02-24 $31.02 $31.15 $30.92 $31.12 $31.12 10,073
2023-02-23 $31.36 $31.41 $31.10 $31.31 $31.31 36,406
2023-02-22 $31.32 $31.36 $31.13 $31.23 $31.23 41,216
2023-02-21 $31.45 $31.52 $31.22 $31.25 $31.25 28,326
2023-02-17 $31.69 $31.73 $31.50 $31.73 $31.73 41,904
2023-02-16 $31.81 $31.98 $31.74 $31.78 $31.78 36,914
2023-02-15 $31.89 $32.04 $31.83 $32.02 $32.02 75,015
2023-02-14 $31.96 $32.10 $31.74 $32.00 $32.00 32,450
2023-02-13 $31.80 $32.00 $31.76 $32.00 $32.00 40,108
2023-02-10 $31.65 $31.78 $31.56 $31.77 $31.77 95,464
2023-02-09 $33.06 $33.06 $31.62 $31.69 $31.69 79,904
2023-02-08 $32.05 $32.06 $31.85 $31.92 $31.92 211,943
2023-02-07 $31.83 $32.19 $31.73 $32.14 $32.14 118,702
2023-02-06 $31.89 $31.90 $31.76 $31.83 $31.83 152,563
2023-02-03 $32.08 $32.23 $31.90 $31.98 $31.98 80,104
2023-02-02 $32.20 $32.31 $32.03 $32.20 $32.20 168,846
2023-02-01 $31.69 $32.12 $31.48 $31.93 $31.93 296,564
2023-01-31 $31.26 $31.75 $31.26 $31.75 $31.75 318,063
2023-01-30 $31.33 $31.58 $31.32 $31.32 $31.32 18,852
2023-01-27 $31.52 $31.71 $31.46 $31.61 $31.61 86,561
2023-01-26 $31.48 $31.50 $31.24 $31.49 $31.49 51,750
2023-01-25 $30.86 $31.27 $30.86 $31.21 $31.21 4,256
2023-01-24 $31.19 $31.26 $31.16 $31.23 $31.23 638
2023-01-23 $30.95 $31.32 $30.95 $31.21 $31.21 5,567
2023-01-20 $30.53 $30.90 $30.53 $30.89 $30.89 3,449
2023-01-19 $30.49 $30.53 $30.42 $30.46 $30.46 3,586
2023-01-18 $31.17 $31.17 $30.65 $30.65 $30.65 79,703
2023-01-17 $31.05 $31.11 $30.99 $31.04 $31.04 7,382
2023-01-13 $30.93 $31.09 $30.93 $31.09 $31.09 5,282
2023-01-12 $30.90 $30.97 $30.89 $30.93 $30.93 1,425
2023-01-11 $30.58 $30.79 $30.58 $30.79 $30.79 651
2023-01-10 $30.34 $30.51 $30.31 $30.51 $30.51 7,257
2023-01-09 $30.45 $30.67 $30.35 $30.35 $30.35 2,762
2023-01-06 $29.87 $30.40 $29.81 $30.39 $30.39 9,724
2023-01-05 $29.79 $29.86 $29.75 $29.75 $29.75 2,647
2023-01-04 $30.01 $30.17 $29.89 $30.00 $30.00 7,128
2023-01-03 $30.00 $30.00 $29.68 $29.84 $29.84 12,071
2022-12-30 $29.85 $29.94 $29.68 $29.94 $29.94 16,617
2022-12-29 $30.01 $30.04 $30.00 $30.00 $30.00 2,456
2022-12-28 $29.88 $29.88 $29.55 $29.57 $29.57 5,371
2022-12-27 $29.85 $29.97 $29.81 $29.86 $29.86 20,495
2022-12-23 $29.69 $29.91 $29.69 $29.91 $29.91 12,320
2022-12-22 $29.44 $29.79 $29.44 $29.79 $29.79 1,120
2022-12-21 $30.08 $30.17 $30.08 $30.11 $30.11 16,400
2022-12-20 $29.84 $29.84 $29.72 $29.80 $29.80 1,081
2022-12-19 $29.78 $29.78 $29.65 $29.74 $29.74 5,240
2022-12-16 $29.94 $30.03 $29.78 $29.94 $29.94 6,140
2022-12-15 $30.15 $30.18 $30.11 $30.18 $30.18 10,469
2022-12-14 $30.73 $30.84 $30.56 $30.68 $30.68 4,825
2022-12-13 $31.01 $31.01 $30.58 $30.73 $30.73 5,957
2022-12-12 $30.37 $30.50 $30.36 $30.49 $30.49 5,419
2022-12-09 $30.36 $30.36 $30.28 $30.28 $30.28 939
2022-12-08 $30.39 $30.39 $30.36 $30.37 $30.37 2,950
2022-12-07 $30.25 $30.35 $30.19 $30.23 $30.23 3,889
2022-12-06 $30.32 $30.40 $30.14 $30.26 $30.26 5,134
2022-12-05 $30.68 $30.68 $30.49 $30.54 $30.54 1,605
2022-12-02 $30.78 $30.91 $30.74 $30.85 $30.85 2,081
2022-12-01 $30.87 $30.87 $30.78 $30.85 $30.85 7,595
2022-11-30 $30.39 $30.80 $30.19 $30.80 $30.80 6,331
2022-11-29 $30.28 $30.32 $30.28 $30.28 $30.28 714
2022-11-28 $30.44 $30.44 $30.30 $30.30 $30.30 928
2022-11-25 $30.56 $30.59 $30.56 $30.59 $30.59 2,984
2022-11-23 $30.55 $30.56 $30.43 $30.56 $30.56 2,019
2022-11-22 $30.33 $30.47 $30.30 $30.46 $30.46 2,189
2022-11-21 $30.20 $30.22 $30.14 $30.20 $30.20 2,907
2022-11-18 $30.13 $30.23 $30.13 $30.22 $30.22 1,336
2022-11-17 $29.97 $30.13 $29.97 $30.09 $30.09 1,726
2022-11-16 $30.20 $30.23 $30.14 $30.18 $30.18 4,580
2022-11-15 $30.47 $30.47 $30.21 $30.28 $30.28 1,775
2022-11-14 $30.20 $30.34 $30.15 $30.15 $30.15 2,743
2022-11-11 $30.12 $30.29 $30.06 $30.29 $30.29 19,015
2022-11-10 $29.69 $30.09 $29.69 $30.09 $30.09 1,771
2022-11-09 $29.34 $29.34 $28.94 $28.98 $28.98 1,107
2022-11-08 $29.41 $29.51 $29.41 $29.44 $29.44 1,084
2022-11-07 $29.18 $29.29 $29.15 $29.28 $29.28 2,940
2022-11-04 $29.06 $29.08 $28.81 $29.08 $29.08 1,352
2022-11-03 $28.65 $28.93 $28.65 $28.81 $28.81 12,190
2022-11-02 $29.40 $29.64 $29.01 $29.06 $29.06 9,747
2022-11-01 $29.61 $29.61 $29.49 $29.55 $29.55 4,863
2022-10-31 $29.58 $29.67 $29.56 $29.61 $29.61 6,997
2022-10-28 $29.24 $29.76 $29.23 $29.74 $29.74 4,110
2022-10-27 $29.33 $29.43 $29.22 $29.22 $29.22 85,254
2022-10-26 $29.50 $29.50 $29.35 $29.35 $29.35 317
2022-10-25 $29.32 $29.47 $29.32 $29.45 $29.45 540
2022-10-24 $29.06 $29.18 $28.91 $29.11 $29.11 14,455
2022-10-21 $28.55 $28.88 $28.55 $28.88 $28.88 486
2022-10-20 $28.69 $28.70 $28.41 $28.41 $28.41 27,879
2022-10-19 $28.48 $28.63 $28.48 $28.54 $28.54 35,659
2022-10-18 $28.96 $28.96 $28.53 $28.69 $28.69 30,001
2022-10-17 $28.39 $28.46 $28.39 $28.44 $28.44 1,588
2022-10-14 $28.52 $28.52 $27.87 $27.88 $27.88 9,539
2022-10-13 $27.62 $28.37 $27.58 $28.36 $28.36 160,245
2022-10-12 $27.92 $27.96 $27.83 $27.88 $27.88 20,590
2022-10-11 $27.82 $28.13 $27.80 $27.90 $27.90 2,838
2022-10-10 $28.24 $28.24 $27.92 $28.07 $28.07 13,067
2022-10-07 $28.40 $28.40 $28.06 $28.22 $28.22 103,638
2022-10-06 $28.83 $29.01 $28.81 $28.82 $28.82 902,157
2022-10-05 $28.74 $29.09 $28.74 $29.02 $29.02 1,639
2022-10-04 $29.02 $29.06 $28.95 $29.06 $29.06 40,586
2022-10-03 $28.36 $28.53 $28.31 $28.44 $28.44 9,391
2022-09-30 $28.38 $28.38 $27.91 $27.91 $27.91 127,583
2022-09-29 $28.36 $28.36 $28.07 $28.20 $28.20 34,569
2022-09-28 $28.28 $28.71 $28.28 $28.68 $28.68 20,693
2022-09-27 $28.28 $28.28 $28.14 $28.19 $28.19 26,166
2022-09-26 $28.34 $28.34 $28.23 $28.29 $28.29 658
2022-09-23 $28.45 $28.46 $28.22 $28.46 $28.46 16,744
2022-09-22 $28.86 $29.03 $28.84 $28.92 $28.92 4,588
2022-09-21 $29.17 $29.17 $29.04 $29.04 $29.04 3,633
2022-09-20 $29.33 $29.40 $29.26 $29.36 $29.36 1,833
2022-09-19 $29.20 $29.57 $29.20 $29.57 $29.57 879
2022-09-16 $29.29 $29.43 $29.26 $29.43 $29.43 5,883
2022-09-15 $29.79 $29.79 $29.56 $29.56 $29.56 7,703
2022-09-14 $29.72 $29.76 $29.61 $29.73 $29.73 2,035
2022-09-13 $30.02 $30.02 $29.68 $29.68 $29.68 2,816
2022-09-12 $30.57 $30.58 $30.52 $30.56 $30.56 11,816
2022-09-09 $30.38 $30.39 $30.34 $30.37 $30.37 1,074
2022-09-08 $30.02 $30.04 $29.88 $30.04 $30.04 741
2022-09-07 $29.96 $29.97 $29.90 $29.97 $29.97 1,847
2022-09-06 $29.56 $29.62 $29.50 $29.54 $29.54 8,512
2022-09-02 $29.83 $29.83 $29.59 $29.59 $29.59 1,969
2022-09-01 $29.57 $29.81 $29.52 $29.81 $29.81 4,123
2022-08-31 $29.88 $29.88 $29.79 $29.79 $29.79 7,883
2022-08-30 $30.00 $30.01 $29.81 $29.86 $29.86 3,585
2022-08-29 $30.06 $30.21 $30.05 $30.11 $30.11 3,736
2022-08-26 $30.48 $30.48 $30.22 $30.24 $30.24 919
2022-08-25 $30.78 $30.89 $30.78 $30.89 $30.89 1,628
2022-08-24 $30.61 $30.65 $30.61 $30.65 $30.65 606
2022-08-23 $30.62 $30.68 $30.58 $30.58 $30.58 2,201
2022-08-22 $30.71 $30.71 $30.57 $30.59 $30.59 17,184
2022-08-19 $31.06 $31.10 $31.01 $31.01 $31.01 8,303
2022-08-18 $31.28 $31.37 $31.28 $31.31 $31.31 6,443
2022-08-17 $31.28 $31.34 $31.24 $31.27 $31.27 8,683
2022-08-16 $31.26 $31.46 $31.26 $31.42 $31.42 1,684
2022-08-15 $31.20 $31.40 $31.20 $31.37 $31.37 2,923
2022-08-12 $31.11 $31.27 $31.11 $31.27 $31.27 548
2022-08-11 $31.15 $31.15 $30.88 $30.92 $30.92 5,432
2022-08-10 $30.91 $30.94 $30.87 $30.91 $30.91 1,260
2022-08-09 $30.61 $30.61 $30.49 $30.49 $30.49 1,183
2022-08-08 $30.74 $30.74 $30.56 $30.59 $30.59 959
2022-08-05 $30.54 $30.61 $30.51 $30.61 $30.61 10,425
2022-08-04 $30.59 $30.65 $30.56 $30.63 $30.63 2,646
2022-08-03 $30.68 $30.68 $30.65 $30.65 $30.65 1,010
2022-08-02 $30.32 $30.55 $30.32 $30.39 $30.39 2,719
2022-08-01 $30.42 $30.53 $30.42 $30.53 $30.53 542
2022-07-29 $30.47 $30.62 $30.47 $30.56 $30.56 8,152
2022-07-28 $30.27 $30.27 $30.26 $30.26 $30.26 452
2022-07-27 $29.72 $30.07 $29.72 $30.04 $30.04 1,473
2022-07-26 $29.57 $29.57 $29.48 $29.51 $29.51 5,684
2022-07-25 $29.63 $29.77 $29.60 $29.77 $29.77 13,500
2022-07-22 $29.77 $29.77 $29.61 $29.68 $29.68 4,729
2022-07-21 $29.68 $29.85 $29.68 $29.85 $29.85 2,320
2022-07-20 $29.53 $29.69 $29.53 $29.64 $29.64 4,734
2022-07-19 $29.21 $29.53 $29.21 $29.53 $29.53 3,704
2022-07-18 $29.29 $29.29 $28.96 $29.00 $29.00 4,121
2022-07-15 $29.00 $29.15 $28.99 $29.13 $29.13 8,954
2022-07-14 $28.48 $28.78 $28.46 $28.78 $28.78 41,512
2022-07-13 $28.80 $28.90 $28.80 $28.86 $28.86 2,818
2022-07-12 $29.13 $29.19 $28.89 $28.93 $28.93 5,434
2022-07-11 $29.24 $29.24 $29.06 $29.08 $29.08 853
2022-07-08 $29.38 $29.38 $29.35 $29.35 $29.35 1,119
2022-07-07 $29.25 $29.37 $29.25 $29.35 $29.35 3,985
2022-07-06 $28.90 $29.11 $28.90 $29.04 $29.04 4,891
2022-07-05 $28.59 $28.94 $28.54 $28.94 $28.94 15,953
2022-07-01 $28.59 $28.90 $28.59 $28.90 $28.90 9,863
2022-06-30 $28.70 $28.75 $28.66 $28.66 $28.66 21,905
2022-06-29 $28.96 $28.96 $28.82 $28.86 $28.86 39,858
2022-06-28 $29.31 $29.31 $28.90 $28.90 $28.90 3,635
2022-06-27 $29.31 $29.31 $29.27 $29.27 $29.27 6,407
2022-06-24 $29.24 $29.32 $29.24 $29.32 $29.32 158
2022-06-23 $28.60 $28.73 $28.50 $28.73 $28.73 2,954
2022-06-22 $28.35 $28.69 $28.35 $28.59 $28.59 7,741
2022-06-21 $28.46 $28.62 $28.46 $28.56 $28.56 4,582
2022-06-17 $28.04 $28.08 $28.04 $28.08 $28.08 2,581
2022-06-16 $28.10 $28.10 $27.88 $27.99 $27.99 10,491
2022-06-15 $28.57 $28.95 $28.46 $28.69 $28.69 34,320
2022-06-14 $28.37 $28.37 $28.31 $28.37 $28.37 2,570
2022-06-13 $28.50 $28.55 $28.37 $28.38 $28.38 6,935
2022-06-10 $29.38 $29.47 $29.29 $29.29 $29.29 883
2022-06-09 $30.20 $30.20 $29.87 $29.87 $29.87 1,976
2022-06-08 $30.52 $30.52 $30.30 $30.36 $30.36 13,444
2022-06-07 $30.27 $30.59 $30.27 $30.59 $30.59 1,167
2022-06-06 $30.53 $30.53 $30.32 $30.38 $30.38 5,510
2022-06-03 $30.41 $30.41 $30.32 $30.32 $30.32 6,877
2022-06-02 $30.19 $30.69 $30.19 $30.69 $30.69 5,217
2022-06-01 $30.20 $30.43 $30.20 $30.28 $30.28 17,071
2022-05-31 $30.31 $30.55 $30.31 $30.44 $30.44 7,480
2022-05-27 $30.28 $30.53 $30.28 $30.53 $30.53 1,044
2022-05-26 $29.65 $30.17 $29.65 $30.05 $30.05 14,948
2022-05-25 $29.48 $29.76 $29.41 $29.62 $29.62 3,823
2022-05-24 $29.09 $29.47 $29.09 $29.40 $29.40 5,535
2022-05-23 $29.34 $29.57 $29.31 $29.54 $29.54 21,893
2022-05-20 $29.38 $29.38 $28.71 $29.19 $29.19 23,314
2022-05-19 $29.06 $29.41 $29.05 $29.21 $29.21 16,972
2022-05-18 $29.72 $29.73 $29.27 $29.27 $29.27 1,677
2022-05-17 $29.99 $30.20 $29.99 $30.15 $30.15 5,089
2022-05-16 $29.75 $29.91 $29.65 $29.73 $29.73 6,216
2022-05-13 $29.47 $29.78 $29.45 $29.78 $29.78 4,857
2022-05-12 $29.06 $29.29 $29.00 $29.24 $29.24 9,691
2022-05-11 $29.52 $29.86 $29.29 $29.29 $29.29 19,827
2022-05-10 $29.83 $29.84 $29.48 $29.62 $29.62 10,845
2022-05-09 $29.97 $29.98 $29.50 $29.57 $29.57 33,696
2022-05-06 $30.31 $30.31 $30.00 $30.29 $30.29 26,163
2022-05-05 $30.85 $30.95 $30.11 $30.40 $30.40 25,312
2022-05-04 $30.51 $31.26 $30.42 $31.26 $31.26 45,105
2022-05-03 $30.42 $30.59 $30.42 $30.53 $30.53 18,075
2022-05-02 $30.04 $30.41 $29.91 $30.41 $30.41 22,444
2022-04-29 $30.83 $31.01 $30.25 $30.25 $30.25 9,042
2022-04-28 $30.63 $31.22 $30.63 $31.14 $31.14 35,544
2022-04-27 $30.49 $30.78 $30.49 $30.55 $30.55 13,864
2022-04-26 $30.95 $30.95 $30.55 $30.55 $30.55 21,483
2022-04-25 $30.76 $31.20 $30.67 $31.20 $31.20 39,838
2022-04-22 $31.42 $31.42 $31.03 $31.03 $31.03 87,547
2022-04-21 $32.13 $32.21 $31.62 $31.68 $31.68 14,952
2022-04-20 $32.07 $32.15 $31.95 $31.99 $31.99 17,548
2022-04-19 $31.99 $32.08 $31.95 $32.01 $32.01 4,084
2022-04-18 $31.54 $31.76 $31.50 $31.60 $31.60 9,935
2022-04-14 $31.88 $31.88 $31.68 $31.69 $31.69 4,725
2022-04-13 $31.72 $31.98 $31.70 $31.95 $31.95 8,140
2022-04-12 $32.01 $32.01 $31.60 $31.67 $31.67 4,665
2022-04-11 $31.95 $31.95 $31.72 $31.72 $31.72 20,525
2022-04-08 $32.19 $32.29 $32.03 $32.13 $32.13 12,291
2022-04-07 $32.09 $32.26 $31.95 $32.19 $32.19 7,938
2022-04-06 $32.06 $32.15 $31.93 $32.08 $32.08 5,825
2022-04-05 $32.49 $32.49 $32.29 $32.33 $32.33 24,321
2022-04-04 $32.45 $32.57 $32.45 $32.53 $32.53 11,268
2022-04-01 $32.34 $32.36 $32.18 $32.36 $32.36 3,355
2022-03-31 $32.61 $32.62 $32.34 $32.37 $32.37 30,536
2022-03-30 $32.78 $32.78 $32.57 $32.65 $32.65 23,224
2022-03-29 $32.65 $32.78 $32.59 $32.74 $32.74 5,306
2022-03-28 $32.38 $32.51 $32.28 $32.49 $32.49 34,695
2022-03-25 $32.35 $32.39 $32.24 $32.39 $32.39 27,467
2022-03-24 $32.10 $32.27 $32.04 $32.24 $32.24 22,470
2022-03-23 $32.16 $32.17 $32.00 $32.00 $32.00 32,265
2022-03-22 $32.00 $32.29 $32.00 $32.27 $32.27 69,696
2022-03-21 $32.05 $32.09 $31.86 $31.99 $31.99 44,233
2022-03-18 $31.71 $32.04 $31.67 $32.04 $32.04 20,427
2022-03-17 $31.39 $31.76 $31.39 $31.76 $31.76 18,656
2022-03-16 $31.18 $31.47 $30.98 $31.47 $31.47 16,034
2022-03-15 $30.74 $30.98 $30.73 $30.95 $30.95 3,937
2022-03-14 $30.85 $30.85 $30.39 $30.43 $30.43 19,088
2022-03-11 $31.04 $31.07 $30.55 $30.55 $30.55 20,202
2022-03-10 $30.87 $30.95 $30.87 $30.93 $30.93 2,794
2022-03-09 $30.83 $31.12 $30.83 $31.05 $31.05 18,902
2022-03-08 $30.54 $30.90 $30.38 $30.45 $30.45 48,988
2022-03-07 $31.20 $31.20 $30.61 $30.61 $30.61 44,733
2022-03-04 $31.19 $31.27 $31.09 $31.27 $31.27 24,880
2022-03-03 $31.58 $31.69 $31.40 $31.44 $31.44 15,744
2022-03-02 $31.43 $31.67 $31.29 $31.62 $31.62 30,316
2022-03-01 $31.42 $31.59 $31.08 $31.16 $31.16 81,858
2022-02-28 $31.35 $31.60 $31.23 $31.51 $31.51 76,818
2022-02-25 $31.14 $31.59 $31.14 $31.57 $31.57 65,951
2022-02-24 $30.09 $31.13 $30.09 $31.12 $31.12 50,179
2022-02-23 $31.21 $31.36 $30.73 $30.78 $30.78 83,779
2022-02-22 $31.21 $31.41 $31.01 $31.15 $31.15 49,743
2022-02-18 $31.56 $31.56 $31.30 $31.42 $31.42 152,486
2022-02-17 $31.83 $31.83 $31.53 $31.59 $31.59 184,670
2022-02-16 $31.91 $32.11 $31.78 $32.07 $32.07 122,269
2022-02-15 $31.92 $31.98 $31.84 $31.94 $31.94 88,077
2022-02-14 $31.60 $31.70 $31.40 $31.62 $31.62 302,566
2022-02-11 $32.14 $32.16 $31.62 $31.70 $31.70 362,435
2022-02-10 $32.32 $32.53 $32.03 $32.09 $32.09 39,906
2022-02-09 $32.42 $32.56 $32.42 $32.56 $32.56 50,893
2022-02-08 $32.04 $32.24 $31.96 $32.24 $32.24 20,889
2022-02-07 $32.14 $32.21 $31.99 $31.99 $31.99 18,741
2022-02-04 $31.98 $32.30 $31.86 $32.13 $32.13 27,659
2022-02-03 $32.29 $32.33 $32.00 $32.01 $32.01 98,793
2022-02-02 $32.49 $32.60 $32.37 $32.55 $32.55 122,823
2022-02-01 $32.27 $32.40 $32.04 $32.37 $32.37 226,194
2022-01-31 $32.20 $32.21 $32.10 $32.20 $32.20 394,384
2022-01-28 $31.75 $32.05 $31.44 $32.05 $32.05 21,732
2022-01-27 $31.81 $31.87 $31.43 $31.60 $31.60 11,282
2022-01-26 $31.87 $31.91 $31.47 $31.66 $31.66 43,520
2022-01-25 $31.22 $31.71 $31.22 $31.58 $31.58 184,842
2022-01-24 $31.32 $31.76 $30.90 $31.75 $31.75 32,806
2022-01-21 $31.82 $31.92 $31.72 $31.72 $31.72 70,089
2022-01-20 $32.12 $32.12 $31.95 $31.95 $31.95 2,182
2022-01-19 $32.13 $32.13 $32.07 $32.07 $32.07 5,673
2022-01-18 $32.03 $32.10 $32.01 $32.06 $32.06 1,172
2022-01-14 $32.17 $32.17 $32.10 $32.10 $32.10 1,428
2022-01-13 $32.19 $32.21 $32.09 $32.09 $32.09 4,743
2022-01-12 $32.14 $32.14 $32.14 $32.14 $32.14 120
2022-01-11 $32.07 $32.13 $32.07 $32.13 $32.13 1,056
2022-01-10 $32.09 $32.09 $32.09 $32.09 $32.09 337
2022-01-07 $32.08 $32.08 $32.04 $32.04 $32.04 2,107
2022-01-06 $32.04 $32.13 $32.04 $32.04 $32.04 4,247
2022-01-05 $32.08 $32.15 $32.05 $32.05 $32.05 2,701
2022-01-04 $32.16 $32.16 $32.07 $32.14 $32.14 2,808
2022-01-03 $32.12 $32.12 $32.07 $32.12 $32.12 1,789
2021-12-31 $32.13 $32.16 $32.04 $32.11 $32.11 19,984
2021-12-30 $32.06 $32.10 $32.04 $32.10 $32.10 10,600
2021-12-29 $32.12 $32.14 $32.05 $32.10 $32.10 10,016
2021-12-28 $32.07 $32.07 $32.03 $32.04 $32.04 6,835
2021-12-27 $32.01 $32.06 $32.00 $32.06 $32.06 5,594
2021-12-23 $31.94 $32.06 $31.94 $32.01 $32.01 16,735
2021-12-22 $31.91 $31.95 $31.88 $31.95 $31.95 1,805
2021-12-21 $31.83 $31.87 $31.83 $31.87 $31.87 326
2021-12-20 $31.61 $31.70 $31.61 $31.70 $31.70 804
2021-12-17 $31.77 $31.79 $31.77 $31.79 $31.79 350
2021-12-16 $31.94 $31.99 $31.82 $31.85 $31.85 2,609
2021-12-15 $31.77 $31.91 $31.77 $31.91 $31.91 900
2021-12-14 $31.88 $31.88 $31.72 $31.80 $31.80 5,817
2021-12-13 $31.86 $31.86 $31.86 $31.86 $31.86 68
2021-12-10 $31.85 $31.93 $31.81 $31.90 $31.90 3,179
2021-12-09 $31.85 $31.85 $31.81 $31.81 $31.81 156
2021-12-08 $31.77 $31.84 $31.77 $31.84 $31.84 13,246
2021-12-07 $31.80 $31.80 $31.80 $31.80 $31.80 23
2021-12-06 $31.56 $31.60 $31.56 $31.60 $31.60 768
2021-12-03 $31.52 $31.52 $31.38 $31.38 $31.38 2,139
2021-12-02 $31.43 $31.55 $31.43 $31.53 $31.53 3,438
2021-12-01 $31.67 $31.67 $31.38 $31.38 $31.38 843
2021-11-30 $31.60 $31.60 $31.48 $31.52 $31.52 1,308
2021-11-29 $31.65 $31.75 $31.65 $31.73 $31.73 2,069
2021-11-26 $31.56 $31.62 $31.54 $31.54 $31.54 1,369
2021-11-24 $31.80 $31.85 $31.77 $31.82 $31.82 421,408
2021-11-23 $31.77 $31.81 $31.73 $31.81 $31.81 1,486
2021-11-22 $31.83 $31.84 $31.80 $31.80 $31.80 1,554
2021-11-19 $31.79 $31.81 $31.79 $31.81 $31.81 549
2021-11-18 $31.82 $31.82 $31.82 $31.82 $31.82 925
2021-11-17 $31.79 $31.82 $31.79 $31.82 $31.82 925
2021-11-16 $31.79 $31.83 $31.78 $31.83 $31.83 2,168
2021-11-15 $31.81 $31.82 $31.81 $31.82 $31.82 1,094
2021-11-12 $31.71 $31.80 $31.71 $31.80 $31.80 2,577
2021-11-11 $31.72 $31.72 $31.69 $31.70 $31.70 7,214
2021-11-10 $31.73 $31.73 $31.73 $31.73 $31.73 76
2021-11-09 $31.72 $31.75 $31.71 $31.75 $31.75 1,159
2021-11-08 $31.77 $31.78 $31.77 $31.78 $31.78 301
2021-11-05 $31.81 $31.86 $31.74 $31.86 $31.86 6,125
2021-11-04 $31.75 $31.77 $31.71 $31.76 $31.76 21,715
2021-11-03 $31.69 $31.84 $31.69 $31.77 $31.77 6,042
2021-11-02 $31.67 $31.72 $31.66 $31.70 $31.70 797
2021-11-01 $31.63 $31.67 $31.59 $31.67 $31.67 227,982
2021-10-29 $31.55 $31.62 $31.55 $31.61 $31.61 5,397
2021-10-28 $31.67 $31.67 $31.56 $31.64 $31.64 8,756
2021-10-27 $31.57 $31.68 $31.56 $31.56 $31.56 2,957
2021-10-26 $31.61 $31.61 $31.60 $31.61 $31.61 2,691
2021-10-25 $31.61 $31.61 $31.61 $31.61 $31.61 457
2021-10-22 $31.54 $31.58 $31.50 $31.57 $31.57 1,359
2021-10-21 $31.47 $31.58 $31.47 $31.58 $31.58 1,058
2021-10-20 $31.51 $31.60 $31.50 $31.54 $31.54 8,337
2021-10-19 $31.43 $31.51 $31.43 $31.51 $31.51 1,205
2021-10-18 $31.43 $31.43 $31.43 $31.43 $31.43 585
2021-10-15 $31.48 $31.48 $31.39 $31.39 $31.39 1,267
2021-10-14 $31.25 $31.30 $31.25 $31.30 $31.30 502
2021-10-13 $30.94 $31.08 $30.94 $31.08 $31.08 1,324
2021-10-12 $30.98 $31.04 $30.97 $31.01 $31.01 1,456
2021-10-11 $31.17 $31.17 $31.04 $31.04 $31.04 539
2021-10-08 $31.08 $31.11 $31.04 $31.11 $31.11 968
2021-10-07 $31.20 $31.26 $31.10 $31.10 $31.10 4,695
2021-10-06 $30.73 $30.96 $30.73 $30.96 $30.96 186
2021-10-05 $30.93 $31.03 $30.93 $30.94 $30.94 5,021
2021-10-04 $30.89 $30.89 $30.70 $30.73 $30.73 3,490
2021-10-01 $30.91 $30.96 $30.81 $30.96 $30.96 1,783
2021-09-30 $30.82 $30.82 $30.79 $30.79 $30.79 2,223
2021-09-29 $30.99 $30.99 $30.91 $30.91 $30.91 304
2021-09-28 $30.97 $30.97 $30.88 $30.88 $30.88 2,729
2021-09-27 $31.21 $31.21 $31.16 $31.18 $31.18 1,023
2021-09-24 $31.16 $31.24 $31.15 $31.20 $31.20 3,129
2021-09-23 $31.10 $31.15 $31.10 $31.14 $31.14 1,418
2021-09-22 $30.85 $31.02 $30.84 $30.98 $30.98 24,424
2021-09-21 $30.89 $30.89 $30.79 $30.86 $30.86 2,509
2021-09-20 $30.86 $30.91 $30.72 $30.79 $30.79 2,499
2021-09-17 $31.04 $31.07 $31.02 $31.07 $31.07 1,255
2021-09-16 $31.19 $31.22 $31.19 $31.22 $31.22 305
2021-09-15 $31.04 $31.20 $31.04 $31.19 $31.19 33,647
2021-09-14 $31.04 $31.06 $31.03 $31.06 $31.06 1,459
2021-09-13 $31.13 $31.16 $31.06 $31.11 $31.11 21,117
2021-09-10 $31.13 $31.19 $31.08 $31.08 $31.08 580
2021-09-09 $31.21 $31.24 $31.17 $31.17 $31.17 3,055
2021-09-08 $31.16 $31.19 $31.14 $31.19 $31.19 1,656
2021-09-07 $31.18 $31.21 $31.18 $31.20 $31.20 899
2021-09-03 $31.29 $31.30 $31.26 $31.26 $31.26 402
2021-09-02 $31.26 $31.26 $31.24 $31.26 $31.26 1,174
2021-09-01 $31.22 $31.34 $31.20 $31.28 $31.28 6,850
2021-08-31 $31.21 $31.21 $31.17 $31.20 $31.20 40,512
2021-08-30 $31.28 $31.28 $31.22 $31.23 $31.23 1,969
2021-08-27 $31.07 $31.27 $31.07 $31.21 $31.21 5,797
2021-08-26 $31.11 $31.13 $31.09 $31.12 $31.12 10,625
2021-08-25 $31.18 $31.22 $31.11 $31.18 $31.18 3,228
2021-08-24 $31.10 $31.15 $31.09 $31.14 $31.14 869
2021-08-23 $31.00 $31.12 $31.00 $31.12 $31.12 10,992
2021-08-20 $30.96 $31.00 $30.91 $31.00 $31.00 3,231
2021-08-19 $30.88 $30.99 $30.86 $30.86 $30.86 718
2021-08-18 $31.05 $31.05 $30.88 $30.88 $30.88 3,139
2021-08-17 $31.02 $31.06 $30.88 $31.01 $31.01 5,169
2021-08-16 $31.11 $31.12 $31.07 $31.12 $31.12 3,517
2021-08-13 $31.10 $31.10 $31.04 $31.09 $31.09 838
2021-08-12 $31.08 $31.09 $31.05 $31.09 $31.09 55,889
2021-08-11 $31.00 $31.07 $31.00 $31.05 $31.05 212,300
2021-08-10 $30.94 $31.08 $30.94 $31.00 $31.00 2,177
2021-08-09 $30.92 $31.06 $30.92 $30.94 $30.94 3,577
2021-08-06 $30.93 $31.00 $30.93 $31.00 $31.00 131
2021-08-05 $30.87 $30.97 $30.87 $30.97 $30.97 7,279
2021-08-04 $30.78 $30.97 $30.78 $30.89 $30.89 2,873
2021-08-03 $30.87 $30.93 $30.86 $30.93 $30.93 784
2021-08-02 $30.79 $30.91 $30.79 $30.81 $30.81 614
2021-07-30 $30.74 $30.86 $30.74 $30.85 $30.85 63,193
2021-07-29 $30.79 $30.95 $30.79 $30.95 $30.95 2,602
2021-07-28 $30.81 $30.85 $30.81 $30.83 $30.83 979
2021-07-27 $30.94 $30.94 $30.80 $30.86 $30.86 1,747
2021-07-26 $30.84 $30.89 $30.83 $30.88 $30.88 3,716
2021-07-23 $30.86 $30.93 $30.85 $30.92 $30.92 8,880
2021-07-22 $30.74 $30.80 $30.71 $30.78 $30.78 5,645
2021-07-21 $30.69 $30.82 $30.64 $30.79 $30.79 9,668
2021-07-20 $30.54 $30.65 $30.54 $30.65 $30.65 5,789
2021-07-19 $30.29 $30.40 $30.25 $30.37 $30.37 2,532
2021-07-16 $30.68 $30.69 $30.62 $30.63 $30.63 1,298
2021-07-15 $30.70 $30.74 $30.64 $30.74 $30.74 2,428
2021-07-14 $30.71 $30.76 $30.71 $30.76 $30.76 3,107
2021-07-13 $30.70 $30.84 $30.70 $30.78 $30.78 18,402
2021-07-12 $30.80 $30.86 $30.79 $30.84 $30.84 18,055
2021-07-09 $30.76 $30.83 $30.76 $30.83 $30.83 2,265
2021-07-08 $30.50 $30.63 $30.50 $30.61 $30.61 2,388
2021-07-07 $30.71 $30.77 $30.70 $30.77 $30.77 2,003
2021-07-06 $30.76 $30.76 $30.59 $30.75 $30.75 5,657
2021-07-02 $30.69 $30.79 $30.68 $30.79 $30.79 2,194
2021-07-01 $30.59 $30.69 $30.59 $30.65 $30.65 5,557
2021-06-30 $30.57 $30.63 $30.57 $30.63 $30.63 3,937
2021-06-29 $30.58 $30.58 $30.57 $30.57 $30.57 757
2021-06-28 $30.55 $30.57 $30.51 $30.57 $30.57 4,361
2021-06-25 $30.53 $30.60 $30.52 $30.56 $30.56 1,969
2021-06-24 $30.58 $30.58 $30.51 $30.54 $30.54 1,266
2021-06-23 $30.48 $30.48 $30.40 $30.40 $30.40 904
2021-06-22 $30.34 $30.52 $30.33 $30.48 $30.48 9,197
2021-06-21 $30.18 $30.37 $30.18 $30.37 $30.37 28,527
2021-06-18 $30.11 $30.20 $30.10 $30.14 $30.14 943
2021-06-17 $30.29 $30.37 $30.28 $30.37 $30.37 488
2021-06-16 $30.42 $30.42 $30.30 $30.34 $30.34 7,511
2021-06-15 $30.33 $30.42 $30.31 $30.42 $30.42 1,130
2021-06-14 $30.32 $30.44 $30.30 $30.44 $30.44 11,851
2021-06-11 $30.42 $30.45 $30.32 $30.42 $30.42 3,385
2021-06-10 $30.42 $30.42 $30.28 $30.38 $30.38 3,503
2021-06-09 $30.25 $30.28 $30.25 $30.28 $30.28 203
2021-06-08 $30.33 $30.39 $30.24 $30.31 $30.31 16,655
2021-06-07 $30.33 $30.33 $30.22 $30.30 $30.30 3,612
2021-06-04 $30.30 $30.30 $30.30 $30.30 $30.30 71
2021-06-03 $30.00 $30.26 $30.00 $30.14 $30.14 3,536
2021-06-02 $30.15 $30.24 $30.15 $30.21 $30.21 1,323
2021-06-01 $30.50 $30.50 $30.15 $30.20 $30.20 3,641
2021-05-28 $30.14 $30.23 $30.14 $30.21 $30.21 999
2021-05-27 $30.17 $30.18 $30.10 $30.18 $30.18 567
2021-05-26 $30.10 $30.11 $30.00 $30.05 $30.05 14,393
2021-05-25 $29.90 $30.17 $29.90 $30.07 $30.07 13,755
2021-05-24 $29.91 $30.19 $29.84 $30.12 $30.12 9,908
2021-05-21 $29.98 $29.99 $29.84 $29.92 $29.92 1,215
2021-05-20 $29.77 $29.97 $29.76 $29.91 $29.91 761
2021-05-19 $29.43 $29.70 $29.43 $29.70 $29.70 5,841
2021-05-18 $29.95 $29.95 $29.82 $29.82 $29.82 5,778
2021-05-17 $30.11 $30.11 $29.77 $29.95 $29.95 619
2021-05-14 $29.99 $30.05 $29.87 $30.02 $30.02 3,714
2021-05-13 $29.66 $29.75 $29.66 $29.75 $29.75 227
2021-05-12 $29.64 $29.64 $29.41 $29.46 $29.46 18,276
2021-05-11 $29.77 $29.89 $29.77 $29.86 $29.86 765
2021-05-10 $30.13 $30.15 $29.97 $29.97 $29.97 10,080
2021-05-07 $30.12 $30.19 $30.10 $30.19 $30.19 3,849
2021-05-06 $29.83 $30.05 $29.80 $30.05 $30.05 7,544
2021-05-05 $29.84 $29.99 $29.84 $29.94 $29.94 2,300
2021-05-04 $29.90 $29.90 $29.76 $29.88 $29.88 764
2021-05-03 $29.98 $30.03 $29.93 $30.02 $30.02 11,405
2021-04-30 $29.94 $30.00 $29.87 $29.87 $29.87 18,173
2021-04-29 $30.03 $30.12 $29.97 $30.12 $30.12 2,667
2021-04-28 $29.91 $29.99 $29.91 $29.99 $29.99 10,062
2021-04-27 $29.90 $29.93 $29.88 $29.93 $29.93 1,190
2021-04-26 $29.92 $29.92 $29.89 $29.89 $29.89 2,731
2021-04-23 $29.76 $29.99 $29.76 $29.88 $29.88 7,671
2021-04-22 $29.83 $29.83 $29.69 $29.70 $29.70 1,211
2021-04-21 $29.77 $29.99 $29.77 $29.89 $29.89 2,207
2021-04-20 $29.85 $29.85 $29.71 $29.74 $29.74 3,368
2021-04-19 $29.73 $30.00 $29.73 $29.87 $29.87 21,934
2021-04-16 $29.98 $29.98 $29.93 $29.93 $29.93 18,817
2021-04-15 $29.85 $29.93 $29.85 $29.93 $29.93 19,873
2021-04-14 $29.78 $29.80 $29.70 $29.72 $29.72 2,941
2021-04-13 $29.70 $29.82 $29.64 $29.80 $29.80 17,806
2021-04-12 $29.65 $29.71 $29.60 $29.66 $29.66 2,740
2021-04-09 $29.62 $29.72 $29.57 $29.72 $29.72 5,665
2021-04-08 $29.55 $29.63 $29.50 $29.63 $29.63 2,886
2021-04-07 $29.49 $29.55 $29.48 $29.55 $29.55 866
2021-04-06 $29.55 $29.55 $29.45 $29.53 $29.53 1,754
2021-04-05 $29.39 $29.55 $29.39 $29.55 $29.55 6,393
2021-04-01 $29.15 $29.30 $29.12 $29.30 $29.30 17,951
2021-03-31 $29.06 $29.10 $29.05 $29.05 $29.05 1,124
2021-03-30 $28.96 $28.97 $28.90 $28.96 $28.96 1,476
2021-03-29 $28.76 $29.05 $28.76 $29.00 $29.00 7,465
2021-03-26 $28.67 $29.06 $28.67 $29.06 $29.06 2,309
2021-03-25 $28.57 $28.71 $28.57 $28.71 $28.71 2,801
2021-03-24 $28.69 $28.75 $28.55 $28.55 $28.55 3,474
2021-03-23 $28.73 $28.84 $28.63 $28.63 $28.63 3,402
2021-03-22 $28.77 $28.88 $28.70 $28.84 $28.84 2,052
2021-03-19 $28.56 $28.70 $28.56 $28.66 $28.66 1,171
2021-03-18 $28.87 $28.93 $28.59 $28.65 $28.65 7,411
2021-03-17 $28.78 $28.93 $28.72 $28.93 $28.93 11,151
2021-03-16 $28.85 $28.86 $28.73 $28.80 $28.80 1,611
2021-03-15 $28.68 $28.88 $28.68 $28.88 $28.88 2,401
2021-03-12 $28.57 $28.69 $28.57 $28.69 $28.69 5,008
2021-03-11 $28.40 $28.74 $28.40 $28.73 $28.73 33,360
2021-03-10 $28.55 $28.55 $28.44 $28.44 $28.44 539
2021-03-09 $28.39 $28.54 $28.36 $28.43 $28.43 7,407
2021-03-08 $28.12 $28.32 $28.12 $28.16 $28.16 1,254
2021-03-05 $27.99 $28.17 $27.69 $28.14 $28.14 30,340
2021-03-04 $28.11 $28.22 $27.62 $27.72 $27.72 9,177
2021-03-03 $28.32 $28.32 $28.03 $28.03 $28.03 16,721
2021-03-02 $28.44 $28.44 $28.30 $28.30 $28.30 11,852
2021-03-01 $28.24 $28.54 $28.24 $28.52 $28.52 10,239
2021-02-26 $28.03 $28.19 $28.00 $28.07 $28.07 31,083
2021-02-25 $28.65 $28.65 $28.04 $28.04 $28.04 39,928
2021-02-24 $28.44 $28.61 $28.28 $28.54 $28.54 17,616
2021-02-23 $28.36 $28.44 $28.12 $28.37 $28.37 25,839
2021-02-22 $28.47 $28.48 $28.28 $28.33 $28.33 9,096
2021-02-19 $28.53 $28.59 $28.45 $28.48 $28.48 10,271
2021-02-18 $28.56 $28.56 $28.39 $28.48 $28.48 14,232
2021-02-17 $28.47 $28.57 $28.42 $28.57 $28.57 19,044
2021-02-16 $28.79 $28.79 $28.55 $28.56 $28.56 12,658
2021-02-12 $28.48 $28.66 $28.48 $28.66 $28.66 36,816
2021-02-11 $28.40 $28.57 $28.40 $28.48 $28.48 12,389
2021-02-10 $28.53 $28.53 $28.38 $28.40 $28.40 28,115
2021-02-09 $28.53 $28.58 $28.43 $28.53 $28.53 73,141
2021-02-08 $28.19 $28.53 $28.19 $28.51 $28.51 86,690
2021-02-05 $28.54 $28.54 $28.36 $28.40 $28.40 21,052
2021-02-04 $28.28 $28.33 $28.19 $28.33 $28.33 66,580
2021-02-03 $28.31 $28.31 $28.06 $28.18 $28.18 55,957
2021-02-02 $28.07 $28.19 $28.00 $28.10 $28.10 74,872
2021-02-01 $27.85 $27.92 $27.51 $27.85 $27.85 924,194
2021-01-29 $27.55 $27.60 $27.41 $27.56 $27.56 428,202
2021-01-28 $27.41 $27.58 $27.41 $27.52 $27.52 23,613
2021-01-27 $27.45 $27.52 $27.35 $27.45 $27.45 75,433
2021-01-26 $27.45 $27.58 $27.39 $27.41 $27.41 9,675
2021-01-25 $27.45 $27.45 $27.44 $27.45 $27.45 3,134
2021-01-22 $27.45 $27.45 $27.44 $27.45 $27.45 1,810
2021-01-21 $27.44 $27.44 $27.40 $27.43 $27.43 11,700
2021-01-20 $27.44 $27.45 $27.40 $27.45 $27.45 8,512
2021-01-19 $27.22 $27.39 $27.22 $27.39 $27.39 7,060
2021-01-15 $27.35 $27.35 $27.26 $27.29 $27.29 5,074
2021-01-14 $27.33 $27.39 $27.33 $27.37 $27.37 3,051
2021-01-13 $27.29 $27.36 $27.27 $27.33 $27.33 7,643
2021-01-12 $27.28 $27.30 $27.27 $27.29 $27.29 19,675
2021-01-11 $27.20 $27.31 $27.20 $27.30 $27.30 23,992
2021-01-08 $27.27 $27.27 $27.23 $27.26 $27.26 1,764
2021-01-07 $27.22 $27.29 $27.22 $27.29 $27.29 3,499
2021-01-06 $27.22 $27.29 $27.09 $27.09 $27.09 69,158
2021-01-05 $27.09 $27.19 $27.07 $27.19 $27.19 9,811
2021-01-04 $27.24 $27.24 $26.99 $27.07 $27.07 9,176
2020-12-31 $27.00 $27.25 $27.00 $27.20 $27.20 9,070
2020-12-30 $27.14 $27.23 $27.14 $27.20 $27.20 43,517
2020-12-29 $27.16 $27.20 $27.10 $27.16 $27.16 14,738
2020-12-28 $27.12 $27.12 $27.09 $27.09 $27.09 5,929
2020-12-24 $26.96 $27.05 $26.96 $27.02 $27.02 3,266
2020-12-23 $27.00 $27.00 $27.00 $27.00 $27.00 34
2020-12-22 $26.88 $27.00 $26.85 $26.93 $26.93 7,565
2020-12-21 $26.92 $26.92 $26.89 $26.92 $26.92 5,907
2020-12-18 $26.93 $27.00 $26.92 $27.00 $27.00 2,643
2020-12-17 $26.99 $27.03 $26.99 $27.03 $27.03 7,640
2020-12-16 $26.97 $26.97 $26.97 $26.97 $26.97 91
2020-12-15 $26.86 $26.94 $26.86 $26.94 $26.94 14,181
2020-12-14 $26.82 $26.85 $26.75 $26.80 $26.80 1,172
2020-12-11 $26.77 $26.82 $26.77 $26.82 $26.82 1,393
2020-12-10 $26.86 $26.86 $26.86 $26.86 $26.86 3
2020-12-09 $26.95 $26.95 $26.80 $26.87 $26.87 46,722
2020-12-08 $26.90 $26.93 $26.82 $26.91 $26.91 14,227
2020-12-07 $26.89 $26.91 $26.84 $26.89 $26.89 36,970
2020-12-04 $26.80 $26.94 $26.80 $26.94 $26.94 15,060
2020-12-03 $26.81 $26.82 $26.78 $26.78 $26.78 752
2020-12-02 $26.74 $26.81 $26.72 $26.81 $26.81 4,462
2020-12-01 $26.78 $26.79 $26.76 $26.77 $26.77 2,623
2020-11-30 $26.56 $26.68 $26.55 $26.68 $26.68 26,453
2020-11-27 $26.71 $26.74 $26.68 $26.72 $26.72 2,139
2020-11-25 $26.66 $26.72 $26.66 $26.69 $26.69 936
2020-11-24 $26.49 $26.75 $26.49 $26.69 $26.69 13,572
2020-11-23 $26.45 $26.50 $26.45 $26.50 $26.50 1,062
2020-11-20 $26.46 $26.51 $26.42 $26.42 $26.42 1,500
2020-11-19 $26.43 $26.49 $26.43 $26.49 $26.49 729
2020-11-18 $26.61 $26.66 $26.47 $26.47 $26.47 1,911
2020-11-17 $26.55 $26.67 $26.53 $26.57 $26.57 10,312
2020-11-16 $26.57 $26.61 $26.49 $26.57 $26.57 25,605
2020-11-13 $26.42 $26.48 $26.37 $26.48 $26.48 1,024
2020-11-12 $26.29 $26.42 $26.21 $26.28 $26.28 6,257
2020-11-11 $26.54 $26.54 $26.43 $26.43 $26.43 1,641
2020-11-10 $26.28 $26.28 $26.28 $26.28 $26.28 235
2020-11-09 $26.51 $26.51 $26.32 $26.32 $26.32 9,009
2020-11-06 $26.16 $26.16 $26.16 $26.16 $26.16 628
2020-11-05 $26.20 $26.21 $26.08 $26.12 $26.12 628
2020-11-04 $25.70 $25.98 $25.70 $25.86 $25.86 2,968
2020-11-03 $25.43 $25.52 $25.43 $25.52 $25.52 4,980
2020-11-02 $25.04 $25.18 $25.02 $25.18 $25.18 14,709
2020-10-30 $24.90 $25.03 $24.90 $24.92 $24.92 8,420
2020-10-29 $25.15 $25.24 $25.11 $25.24 $25.24 4,506
2020-10-28 $25.17 $25.22 $24.98 $24.98 $24.98 3,689
2020-10-27 $25.52 $25.61 $25.52 $25.58 $25.58 7,228
2020-10-26 $25.59 $25.60 $25.50 $25.60 $25.60 736
2020-10-23 $25.77 $25.91 $25.77 $25.91 $25.91 1,719
2020-10-22 $25.74 $25.87 $25.74 $25.86 $25.86 57,782
2020-10-21 $25.76 $25.80 $25.73 $25.80 $25.80 1,464
2020-10-20 $25.87 $25.87 $25.81 $25.81 $25.81 655
2020-10-19 $25.73 $25.73 $25.73 $25.73 $25.73 11
2020-10-16 $25.99 $25.99 $25.99 $25.99 $25.99 20
2020-10-15 $25.85 $25.99 $25.81 $25.97 $25.97 12,635
2020-10-14 $25.90 $26.07 $25.90 $26.01 $26.01 11,739
2020-10-13 $26.14 $26.14 $26.05 $26.10 $26.10 9,731
2020-10-12 $26.11 $26.21 $26.10 $26.16 $26.16 3,084
2020-10-09 $25.92 $25.96 $25.88 $25.92 $25.92 6,291
2020-10-08 $25.70 $25.80 $25.70 $25.80 $25.80 2,229
2020-10-07 $25.54 $25.68 $25.54 $25.68 $25.68 5,411
2020-10-06 $25.51 $25.63 $25.33 $25.41 $25.41 13,439
2020-10-05 $25.55 $25.59 $25.51 $25.59 $25.59 7,814
2020-10-02 $25.29 $25.44 $25.29 $25.32 $25.32 62,960
2020-10-01 $25.43 $25.46 $25.40 $25.42 $25.42 16,711
2020-09-30 $25.38 $25.53 $25.35 $25.39 $25.39 2,469
2020-09-29 $25.37 $25.37 $25.26 $25.26 $25.26 1,852
2020-09-28 $25.28 $25.29 $25.28 $25.29 $25.29 1,211
2020-09-25 $24.84 $25.13 $24.84 $25.07 $25.07 4,013
2020-09-24 $24.80 $24.95 $24.78 $24.81 $24.81 10,554
2020-09-23 $24.86 $24.86 $24.78 $24.78 $24.78 1,008
2020-09-22 $25.14 $25.14 $25.14 $25.14 $25.14 83
2020-09-21 $24.80 $25.02 $24.70 $25.02 $25.02 12,656
2020-09-18 $25.32 $25.32 $25.02 $25.17 $25.17 17,614
2020-09-17 $25.31 $25.31 $25.31 $25.31 $25.31 47
2020-09-16 $25.44 $25.44 $25.44 $25.44 $25.44 2
2020-09-15 $25.50 $25.50 $25.50 $25.50 $25.50 2
2020-09-14 $25.53 $25.55 $25.44 $25.44 $25.44 951
2020-09-11 $25.25 $25.25 $25.12 $25.22 $25.22 1,765
2020-09-10 $25.47 $25.47 $25.18 $25.19 $25.19 4,007
2020-09-09 $25.47 $25.47 $25.47 $25.47 $25.47 39
2020-09-08 $25.13 $25.25 $25.13 $25.17 $25.17 3,340
2020-09-04 $25.59 $25.59 $25.19 $25.52 $25.52 5,434
2020-09-03 $25.84 $25.84 $25.44 $25.48 $25.48 9,902
2020-09-02 $25.83 $25.97 $25.81 $25.93 $25.93 3,397
2020-09-01 $25.66 $25.82 $25.66 $25.82 $25.82 103,224
2020-08-31 $25.97 $25.97 $25.77 $25.81 $25.81 25,796
2020-08-28 $25.69 $25.88 $25.68 $25.86 $25.86 16,022
2020-08-27 $25.83 $25.87 $25.77 $25.82 $25.82 5,889
2020-08-26 $25.75 $25.86 $25.69 $25.79 $25.79 5,249
2020-08-25 $25.72 $25.72 $25.60 $25.68 $25.68 8,585
2020-08-24 $25.59 $25.65 $25.55 $25.58 $25.58 8,504
2020-08-21 $25.47 $25.55 $25.47 $25.51 $25.51 2,906
2020-08-20 $25.35 $25.49 $25.29 $25.46 $25.46 29,278
2020-08-19 $25.55 $25.55 $25.41 $25.41 $25.41 1,980
2020-08-18 $25.45 $25.53 $25.45 $25.47 $25.47 9,683
2020-08-17 $25.38 $25.43 $25.37 $25.43 $25.43 1,955
2020-08-14 $25.43 $25.43 $25.36 $25.36 $25.36 2,927
2020-08-13 $25.35 $25.49 $25.35 $25.38 $25.38 28,153
2020-08-12 $25.39 $25.45 $25.39 $25.42 $25.42 14,311
2020-08-11 $25.32 $25.42 $25.15 $25.15 $25.15 9,310
2020-08-10 $25.21 $25.32 $25.21 $25.30 $25.30 7,597
2020-08-07 $25.22 $25.32 $25.18 $25.30 $25.30 16,385
2020-08-06 $25.21 $25.33 $25.12 $25.29 $25.29 6,234
2020-08-05 $25.17 $25.17 $25.15 $25.15 $25.15 1,408
2020-08-04 $25.00 $25.04 $24.95 $25.03 $25.03 31,553
2020-08-03 $25.00 $25.08 $24.95 $25.06 $25.06 15,545
2020-07-31 $24.78 $24.83 $24.60 $24.83 $24.83 4,130
2020-07-30 $24.59 $24.82 $24.59 $24.71 $24.71 5,179
2020-07-29 $24.82 $24.82 $24.73 $24.79 $24.79 8,670
2020-07-28 $24.73 $24.73 $24.59 $24.59 $24.59 7,570
2020-07-27 $24.64 $24.80 $24.64 $24.80 $24.80 11,739
2020-07-24 $24.67 $24.67 $24.45 $24.56 $24.56 10,495
2020-07-23 $24.88 $24.88 $24.67 $24.72 $24.72 1,661
2020-07-22 $24.89 $24.89 $24.76 $24.88 $24.88 10,999
2020-07-21 $24.96 $24.96 $24.72 $24.88 $24.88 33,973
2020-07-20 $24.62 $24.89 $24.62 $24.82 $24.82 31,800
2020-07-17 $24.57 $24.66 $24.57 $24.60 $24.60 4,200
2020-07-16 $24.57 $24.62 $24.45 $24.45 $24.45 27,200
2020-07-15 $24.63 $24.65 $24.45 $24.56 $24.56 64,600
2020-07-14 $23.96 $24.45 $23.96 $24.44 $24.44 4,800
2020-07-13 $24.65 $24.65 $24.19 $24.19 $24.19 2,400
2020-07-10 $24.29 $24.46 $24.29 $24.36 $24.36 6,800
2020-07-09 $24.18 $24.33 $24.18 $24.21 $24.21 2,800
2020-07-08 $24.29 $24.35 $24.24 $24.27 $24.27 13,100
2020-07-07 $24.43 $24.45 $24.20 $24.20 $24.20 7,300
2020-07-06 $24.20 $24.40 $24.20 $24.36 $24.36 6,900
2020-07-02 $24.27 $24.30 $24.08 $24.08 $24.08 29,300
2020-07-01 $24.10 $24.12 $24.10 $24.10 $24.10 9,600
2020-06-30 $23.51 $23.96 $23.51 $23.96 $23.96 2,100
2020-06-29 $23.53 $23.62 $23.53 $23.62 $23.62 140
2020-06-26 $23.62 $23.62 $23.39 $23.39 $23.39 800
2020-06-25 $23.76 $23.79 $23.64 $23.79 $23.79 1,500
2020-06-24 $23.84 $23.84 $23.47 $23.60 $23.60 5,100
2020-06-23 $24.18 $24.26 $24.04 $24.04 $24.04 5,500
2020-06-22 $23.86 $24.00 $23.74 $23.94 $23.94 756
2020-06-19 $23.86 $23.86 $23.86 $23.86 $23.86 0
2020-06-18 $24.00 $24.00 $23.86 $23.91 $23.91 1,642
2020-06-17 $23.96 $24.15 $23.96 $24.00 $24.00 5,000
2020-06-16 $24.13 $24.13 $23.89 $23.89 $23.89 7,000
2020-06-15 $23.55 $23.71 $23.50 $23.57 $23.57 3,900
2020-06-12 $23.31 $23.65 $23.28 $23.48 $23.48 526
2020-06-11 $23.46 $23.46 $23.31 $23.31 $23.31 2,100
2020-06-10 $24.54 $24.64 $24.36 $24.36 $24.36 165,715
2020-06-09 $24.49 $24.60 $24.44 $24.54 $24.54 21,900
2020-06-08 $24.53 $24.66 $24.52 $24.65 $24.65 5,300
2020-06-05 $24.54 $24.57 $24.40 $24.40 $24.40 9,300
2020-06-04 $24.16 $24.16 $23.87 $23.95 $23.95 7,580
2020-06-03 $24.05 $24.05 $24.05 $24.05 $24.05 200
2020-06-02 $23.69 $23.77 $23.64 $23.77 $23.77 1,002
2020-06-01 $23.87 $23.87 $23.69 $23.69 $23.69 7,811
2020-05-29 $23.54 $23.70 $23.38 $23.61 $23.61 1,496
2020-05-28 $23.55 $23.75 $23.54 $23.54 $23.54 6,600
2020-05-27 $23.40 $23.49 $23.30 $23.49 $23.49 133,200
2020-05-26 $23.93 $23.93 $23.37 $23.41 $23.41 1,300
2020-05-22 $23.14 $23.14 $23.14 $23.14 $23.14 1
2020-05-21 $23.21 $23.22 $23.06 $23.08 $23.08 479
2020-05-20 $23.22 $23.28 $23.21 $23.21 $23.21 1,300
2020-05-19 $23.05 $23.06 $22.98 $22.98 $22.98 1,600
2020-05-18 $22.99 $23.15 $22.99 $23.15 $23.15 4,700
2020-05-15 $22.40 $22.59 $22.40 $22.59 $22.59 13,600
2020-05-14 $22.44 $22.44 $22.44 $22.44 $22.44 1
2020-05-13 $22.68 $22.70 $22.30 $22.30 $22.30 723
2020-05-12 $22.95 $22.95 $22.68 $22.68 $22.68 1,000
2020-05-11 $23.00 $23.00 $22.91 $23.00 $23.00 800
2020-05-08 $22.86 $22.91 $22.85 $22.91 $22.91 700
2020-05-07 $22.49 $22.65 $22.49 $22.61 $22.61 7,800
2020-05-06 $22.52 $22.68 $22.43 $22.43 $22.43 1,900
2020-05-05 $22.61 $22.75 $22.55 $22.55 $22.55 2,200
2020-05-04 $22.29 $22.38 $22.06 $22.38 $22.38 6,743
2020-05-01 $22.29 $22.29 $22.29 $22.29 $22.29 228
2020-04-30 $22.89 $22.89 $22.80 $22.80 $22.80 800
2020-04-29 $22.80 $23.05 $22.79 $22.99 $22.99 4,700
2020-04-28 $22.69 $22.73 $22.59 $22.59 $22.59 5,700
2020-04-27 $22.55 $22.64 $22.55 $22.61 $22.61 4,500
2020-04-24 $22.13 $22.33 $22.10 $22.33 $22.33 4,125
2020-04-23 $22.10 $22.13 $22.10 $22.13 $22.13 2,900
2020-04-22 $22.40 $22.40 $22.15 $22.15 $22.15 6,305
2020-04-21 $21.79 $21.79 $21.75 $21.75 $21.75 1,800
2020-04-20 $22.43 $22.58 $22.29 $22.29 $22.29 1,600
2020-04-17 $22.37 $22.66 $22.37 $22.66 $22.66 1,000
2020-04-16 $22.05 $22.16 $21.98 $22.12 $22.12 5,526
2020-04-15 $22.12 $22.12 $22.05 $22.05 $22.05 400
2020-04-14 $22.32 $22.45 $22.29 $22.45 $22.45 400
2020-04-13 $22.12 $22.12 $21.86 $22.04 $22.04 1,200
2020-04-09 $22.28 $22.28 $22.00 $22.20 $22.20 6,000
2020-04-08 $21.51 $22.32 $21.51 $21.79 $21.79 2,496
2020-04-07 $21.56 $22.00 $21.51 $21.51 $21.51 9,273
2020-04-06 $21.05 $21.56 $21.00 $21.56 $21.56 4,100
2020-04-03 $20.52 $20.52 $20.24 $20.33 $20.33 4,300
2020-04-02 $20.13 $20.78 $19.98 $20.78 $20.78 765
2020-04-01 $20.08 $20.13 $20.08 $20.13 $20.13 3,400
2020-03-31 $20.90 $20.90 $20.90 $20.90 $20.90 98
2020-03-30 $20.58 $21.16 $20.58 $21.16 $21.16 1,716
2020-03-27 $20.69 $20.77 $20.69 $20.73 $20.73 1,900
2020-03-26 $20.67 $21.27 $20.67 $21.02 $21.02 35,200
2020-03-25 $20.26 $20.50 $20.26 $20.30 $20.30 9,300
2020-03-24 $19.65 $20.00 $19.65 $19.85 $19.85 88,200
2020-03-23 $19.05 $19.14 $18.45 $18.68 $18.68 27,500
2020-03-20 $19.70 $19.84 $19.16 $19.16 $19.16 9,933
2020-03-19 $19.35 $20.02 $18.82 $19.70 $19.70 73,873
2020-03-18 $19.32 $19.86 $17.00 $19.35 $19.35 11,700
2020-03-17 $19.61 $20.39 $19.32 $20.31 $20.31 15,937
2020-03-16 $19.72 $20.46 $19.54 $19.54 $19.54 28,200
2020-03-13 $20.24 $21.31 $20.09 $21.31 $21.31 2,809
2020-03-12 $20.67 $20.91 $20.20 $20.24 $20.24 20,200
2020-03-11 $22.03 $22.03 $21.77 $21.77 $21.77 4,400
2020-03-10 $22.28 $22.52 $21.91 $22.52 $22.52 161,100
2020-03-09 $22.58 $22.58 $21.77 $21.85 $21.85 4,100
2020-03-06 $23.09 $23.15 $22.67 $23.15 $23.15 21,360
2020-03-05 $23.76 $23.76 $23.37 $23.37 $23.37 39,525
2020-03-04 $23.82 $24.09 $23.82 $24.03 $24.03 229,900
2020-03-03 $23.90 $24.15 $23.27 $23.33 $23.33 38,105
2020-03-02 $22.95 $23.79 $22.95 $23.75 $23.75 51,191
2020-02-28 $22.85 $23.14 $22.35 $22.91 $22.91 31,500
2020-02-27 $23.76 $23.82 $23.27 $23.27 $23.27 44,381
2020-02-26 $24.21 $24.44 $23.99 $24.03 $24.03 168,361
2020-02-25 $24.61 $24.62 $23.97 $24.04 $24.04 35,229
2020-02-24 $24.91 $24.91 $24.52 $24.61 $24.61 101,392
2020-02-21 $25.25 $25.25 $25.07 $25.10 $25.10 85,220
2020-02-20 $25.37 $25.37 $25.16 $25.29 $25.29 23,468
2020-02-19 $25.24 $25.39 $25.24 $25.37 $25.37 30,963
2020-02-18 $25.38 $25.38 $25.20 $25.29 $25.29 21,469
2020-02-14 $25.30 $25.31 $25.24 $25.29 $25.29 13,868
2020-02-13 $25.32 $25.35 $25.17 $25.30 $25.30 23,221
2020-02-12 $25.42 $25.42 $25.24 $25.30 $25.30 58,211
2020-02-11 $25.36 $25.36 $25.17 $25.18 $25.18 5,029
2020-02-10 $25.11 $25.18 $25.01 $25.15 $25.15 36,981
2020-02-07 $25.07 $25.13 $25.00 $25.04 $25.04 34,200
2020-02-06 $25.07 $25.17 $25.07 $25.14 $25.14 152,300
2020-02-05 $25.19 $25.19 $24.95 $25.05 $25.05 93,856
2020-02-04 $25.10 $25.10 $24.86 $24.92 $24.92 90,230
2020-02-03 $25.66 $25.66 $24.65 $24.69 $24.69 791,541
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.