Innovator U.S. Equity Buffer ETF - January (BJAN) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Buffer ETF - January (BJAN)

Data as of May 9, 2025

$46.53 ($-0.30) -0.65%

Innovator U.S. Equity Buffer ETF - January - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - January.
Daily Information Data
Date May 9, 2025
Open $46.64
Previous Close $46.53
High $46.76
Low $46.52
Adjusted Open $46.64
Previous Adjusted Close $46.53
Adjusted High $46.76
Adjusted Low $46.52

About Innovator U.S. Equity Buffer ETF - January (BJAN)

Innovator ETFs Trust S&P 500 Buffer ETF January

Invest in Innovator U.S. Equity Buffer ETF - January (BJAN)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
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.

Historical Stock Data for Innovator U.S. Equity Buffer ETF - January (BJAN)

Date Open High Low Close Adj.Close Volume
2025-05-06 $46.64 $46.76 $46.52 $46.53 $46.53 6,403
2025-05-05 $46.80 $47.04 $46.75 $46.83 $46.83 24,190
2025-05-02 $46.89 $47.15 $46.89 $47.04 $47.04 14,826
2025-05-01 $46.75 $46.79 $46.50 $46.50 $46.50 8,267
2025-04-30 $45.56 $46.32 $45.56 $46.32 $46.32 29,450
2025-04-29 $46.07 $46.37 $46.07 $46.32 $46.32 4,696
2025-04-28 $46.17 $46.22 $45.78 $46.17 $46.17 10,676
2025-04-25 $45.88 $46.10 $45.68 $46.10 $46.10 4,931
2025-04-24 $45.30 $45.91 $45.30 $45.81 $45.81 4,778
2025-04-23 $45.54 $45.67 $45.06 $45.15 $45.15 8,473
2025-04-22 $44.40 $44.77 $44.40 $44.63 $44.63 8,264
2025-04-21 $44.15 $44.16 $43.51 $43.82 $43.82 22,687
2025-04-17 $44.61 $44.82 $44.50 $44.57 $44.57 13,182
2025-04-16 $44.84 $44.96 $44.16 $44.48 $44.48 23,951
2025-04-15 $45.59 $45.59 $45.22 $45.25 $45.25 16,831
2025-04-14 $45.47 $45.56 $45.03 $45.36 $45.36 6,156
2025-04-11 $44.46 $45.13 $44.21 $45.03 $45.03 7,765
2025-04-10 $44.91 $44.91 $43.51 $44.41 $44.41 33,741
2025-04-09 $42.67 $45.61 $42.53 $45.58 $45.58 46,742
2025-04-08 $44.08 $44.43 $42.24 $42.58 $42.58 24,516
2025-04-07 $42.11 $43.51 $41.97 $43.09 $43.09 75,892
2025-04-04 $44.30 $44.44 $43.30 $43.37 $43.37 50,566
2025-04-03 $45.56 $45.84 $45.26 $45.26 $45.26 15,665
2025-04-02 $46.82 $47.08 $46.79 $46.99 $46.99 9,039
2025-04-01 $46.46 $46.77 $46.42 $46.73 $46.73 18,958
2025-03-31 $46.11 $46.63 $46.08 $46.63 $46.63 10,813
2025-03-28 $46.87 $46.87 $46.35 $46.44 $46.44 10,880
2025-03-27 $47.31 $47.31 $47.08 $47.13 $47.13 8,543
2025-03-26 $47.53 $47.60 $47.14 $47.16 $47.16 14,887
2025-03-25 $47.56 $47.64 $47.52 $47.54 $47.54 22,648
2025-03-24 $47.40 $47.60 $47.40 $47.57 $47.57 22,051
2025-03-21 $46.62 $46.92 $46.56 $46.92 $46.92 9,663
2025-03-20 $47.08 $47.18 $46.87 $46.91 $46.91 40,180
2025-03-19 $46.71 $47.14 $46.71 $46.98 $46.98 7,808
2025-03-18 $46.75 $46.75 $46.57 $46.63 $46.63 8,592
2025-03-17 $46.77 $47.14 $46.75 $47.03 $47.03 10,887
2025-03-14 $46.28 $46.82 $46.28 $46.78 $46.78 10,192
2025-03-13 $46.36 $46.44 $46.01 $46.03 $46.03 18,592
2025-03-12 $46.60 $46.62 $46.39 $46.52 $46.52 16,661
2025-03-11 $46.55 $46.63 $46.06 $46.27 $46.27 44,632
2025-03-10 $46.95 $47.03 $46.27 $46.60 $46.60 40,330
2025-03-07 $47.27 $47.54 $46.86 $47.51 $47.51 180,064
2025-03-06 $47.67 $47.67 $47.10 $47.30 $47.30 135,108
2025-03-05 $47.53 $47.99 $47.30 $47.93 $47.93 37,466
2025-03-04 $47.62 $48.03 $47.30 $47.51 $47.51 64,990
2025-03-03 $48.60 $48.60 $47.77 $47.93 $47.93 22,208
2025-02-28 $47.95 $48.52 $47.88 $48.52 $48.52 59,989
2025-02-27 $48.58 $48.62 $47.99 $48.00 $48.00 14,766
2025-02-26 $48.63 $48.77 $48.37 $48.52 $48.52 10,982
2025-02-25 $48.54 $48.63 $48.40 $48.51 $48.51 14,412
2025-02-24 $48.94 $48.94 $48.62 $48.67 $48.67 13,977
2025-02-21 $49.36 $49.36 $48.74 $48.81 $48.81 17,895
2025-02-20 $49.40 $49.40 $49.14 $49.27 $49.27 17,459
2025-02-19 $49.29 $49.46 $49.24 $49.40 $49.40 8,108
2025-02-18 $49.38 $49.38 $49.21 $49.30 $49.30 8,444
2025-02-14 $49.26 $49.31 $49.24 $49.24 $49.24 455,646
2025-02-13 $48.96 $49.25 $48.96 $49.24 $49.24 5,799
2025-02-12 $48.76 $48.96 $48.76 $48.91 $48.91 4,210
2025-02-11 $48.96 $49.07 $48.95 $49.06 $49.06 7,018
2025-02-10 $48.95 $49.07 $48.91 $49.06 $49.06 18,927
2025-02-07 $49.16 $49.16 $48.77 $48.84 $48.84 125,490
2025-02-06 $49.05 $49.12 $48.98 $49.12 $49.12 7,957
2025-02-05 $48.72 $48.96 $48.71 $48.95 $48.95 12,896
2025-02-04 $48.68 $48.88 $48.66 $48.87 $48.87 14,345
2025-02-03 $48.27 $48.76 $48.23 $48.61 $48.61 36,666
2025-01-31 $49.14 $49.21 $48.80 $48.86 $48.86 7,133
2025-01-30 $48.91 $49.05 $48.74 $49.00 $49.00 39,853
2025-01-29 $48.97 $48.97 $48.70 $48.84 $48.84 21,787
2025-01-28 $48.67 $48.99 $48.61 $48.99 $48.99 9,248
2025-01-27 $48.64 $48.70 $48.52 $48.70 $48.70 22,456
2025-01-24 $49.25 $49.25 $49.07 $49.13 $49.13 19,383
2025-01-23 $48.99 $49.23 $48.97 $49.23 $49.23 36,286
2025-01-22 $48.96 $49.11 $48.96 $49.06 $49.06 28,488
2025-01-21 $48.64 $48.89 $48.60 $48.85 $48.85 32,200
2025-01-17 $48.58 $48.68 $48.50 $48.63 $48.63 40,386
2025-01-16 $48.44 $48.44 $48.23 $48.30 $48.30 24,886
2025-01-15 $48.31 $48.39 $48.14 $48.34 $48.34 21,209
2025-01-14 $47.89 $47.89 $47.50 $47.68 $47.68 21,078
2025-01-13 $47.39 $47.70 $47.36 $47.70 $47.70 73,079
2025-01-10 $48.02 $48.02 $47.50 $47.65 $47.65 60,415
2025-01-08 $48.07 $48.15 $47.88 $48.10 $48.10 133,901
2025-01-07 $48.53 $48.55 $47.92 $48.05 $48.05 74,447
2025-01-06 $48.37 $48.68 $48.33 $48.45 $48.45 69,297
2025-01-03 $47.95 $48.31 $47.95 $48.28 $48.28 527,792
2025-01-02 $48.23 $48.23 $47.65 $47.82 $47.82 239,679
2024-12-31 $47.85 $47.97 $47.85 $47.95 $47.95 112,187
2024-12-30 $47.97 $47.99 $47.85 $47.92 $47.92 41,982
2024-12-27 $47.89 $47.95 $47.84 $47.89 $47.89 10,485
2024-12-26 $47.88 $47.94 $47.81 $47.88 $47.88 10,771
2024-12-24 $47.82 $47.91 $47.80 $47.86 $47.86 2,499
2024-12-23 $47.71 $47.84 $47.70 $47.84 $47.84 14,817
2024-12-20 $47.61 $47.84 $47.61 $47.79 $47.79 24,245
2024-12-19 $47.69 $47.76 $47.63 $47.63 $47.63 15,945
2024-12-18 $47.85 $47.90 $47.65 $47.65 $47.65 13,672
2024-12-17 $47.80 $47.80 $47.75 $47.78 $47.78 2,543
2024-12-16 $47.72 $47.85 $47.72 $47.81 $47.81 17,872
2024-12-13 $47.84 $47.84 $47.74 $47.78 $47.78 19,683
2024-12-12 $47.80 $47.85 $47.75 $47.79 $47.79 2,627
2024-12-11 $47.69 $47.85 $47.69 $47.78 $47.78 7,220
2024-12-10 $47.81 $47.81 $47.71 $47.75 $47.75 5,230
2024-12-09 $47.72 $47.75 $47.72 $47.75 $47.75 1,455
2024-12-06 $47.66 $47.78 $47.66 $47.74 $47.74 11,148
2024-12-05 $47.69 $47.73 $47.68 $47.73 $47.73 8,981
2024-12-04 $47.65 $47.77 $47.65 $47.66 $47.66 16,394
2024-12-03 $47.65 $47.75 $47.64 $47.69 $47.69 10,692
2024-12-02 $47.60 $47.73 $47.60 $47.66 $47.66 22,998
2024-11-29 $47.60 $47.67 $47.60 $47.67 $47.67 361
2024-11-27 $47.57 $47.62 $47.57 $47.60 $47.60 6,518
2024-11-26 $47.57 $47.65 $47.57 $47.58 $47.58 7,415
2024-11-25 $47.60 $47.61 $47.54 $47.59 $47.59 3,307
2024-11-22 $47.46 $47.55 $47.46 $47.55 $47.55 12,666
2024-11-21 $47.41 $47.50 $47.36 $47.48 $47.48 3,752
2024-11-20 $47.33 $47.46 $47.30 $47.42 $47.42 4,716
2024-11-19 $47.26 $47.46 $47.26 $47.40 $47.40 7,788
2024-11-18 $47.32 $47.45 $47.32 $47.37 $47.37 8,373
2024-11-15 $47.35 $47.46 $47.27 $47.31 $47.31 5,409
2024-11-14 $47.44 $47.48 $47.43 $47.46 $47.46 17,481
2024-11-13 $47.44 $47.51 $47.38 $47.46 $47.46 25,193
2024-11-12 $47.47 $47.47 $47.37 $47.37 $47.37 30,181
2024-11-11 $47.44 $47.50 $47.40 $47.41 $47.41 224,055
2024-11-08 $47.38 $47.45 $47.36 $47.40 $47.40 25,558
2024-11-07 $47.33 $47.44 $47.31 $47.38 $47.38 8,407
2024-11-06 $47.21 $47.29 $47.17 $47.25 $47.25 7,890
2024-11-05 $46.88 $46.96 $46.88 $46.93 $46.93 9,989
2024-11-04 $46.67 $46.81 $46.66 $46.74 $46.74 13,879
2024-11-01 $46.79 $46.79 $46.67 $46.71 $46.71 42,602
2024-10-31 $46.75 $46.84 $46.64 $46.69 $46.69 4,959
2024-10-30 $46.89 $47.05 $46.89 $46.98 $46.98 11,700
2024-10-29 $46.93 $47.05 $46.93 $46.97 $46.97 3,841
2024-10-28 $47.03 $47.03 $46.92 $46.95 $46.95 7,938
2024-10-25 $47.02 $47.02 $46.86 $46.87 $46.87 11,206
2024-10-24 $47.07 $47.07 $46.83 $46.89 $46.89 10,081
2024-10-23 $46.85 $47.00 $46.78 $46.85 $46.85 59,356
2024-10-22 $46.87 $46.99 $46.87 $46.99 $46.99 7,992
2024-10-21 $46.94 $46.99 $46.94 $46.95 $46.95 1,447
2024-10-18 $46.94 $46.97 $46.92 $46.94 $46.94 10,690
2024-10-17 $46.89 $46.93 $46.86 $46.90 $46.90 5,465
2024-10-16 $46.83 $46.89 $46.79 $46.89 $46.89 2,576
2024-10-15 $46.89 $46.92 $46.75 $46.79 $46.79 7,061
2024-10-14 $46.86 $46.91 $46.78 $46.87 $46.87 2,465
2024-10-11 $46.75 $46.79 $46.70 $46.76 $46.76 14,151
2024-10-10 $46.66 $46.67 $46.63 $46.67 $46.67 6,568
2024-10-09 $46.65 $46.71 $46.64 $46.68 $46.68 11,824
2024-10-08 $46.41 $46.58 $46.41 $46.58 $46.58 1,114
2024-10-07 $46.49 $46.49 $46.37 $46.38 $46.38 2,296
2024-10-04 $46.42 $46.59 $46.39 $46.57 $46.57 18,777
2024-10-03 $46.39 $46.46 $46.35 $46.41 $46.41 14,718
2024-10-02 $46.38 $46.49 $46.38 $46.45 $46.45 19,304
2024-10-01 $46.39 $46.51 $46.32 $46.44 $46.44 216,910
2024-09-30 $46.45 $46.56 $46.45 $46.56 $46.56 12,662
2024-09-27 $46.60 $46.63 $46.46 $46.50 $46.50 5,389
2024-09-26 $46.53 $46.57 $46.50 $46.54 $46.54 18,400
2024-09-25 $46.58 $46.58 $46.48 $46.48 $46.48 1,456
2024-09-24 $46.42 $46.54 $46.42 $46.54 $46.54 5,023
2024-09-23 $46.43 $46.53 $46.43 $46.49 $46.49 8,016
2024-09-20 $46.41 $46.44 $46.34 $46.44 $46.44 10,541
2024-09-19 $46.41 $46.47 $46.35 $46.44 $46.44 14,083
2024-09-18 $46.12 $46.31 $46.10 $46.12 $46.12 8,084
2024-09-17 $46.21 $46.21 $46.08 $46.17 $46.17 3,533
2024-09-16 $46.08 $46.16 $46.04 $46.16 $46.16 2,109
2024-09-13 $46.10 $46.14 $46.06 $46.09 $46.09 2,970
2024-09-12 $45.82 $46.04 $45.82 $46.04 $46.04 7,745
2024-09-11 $45.32 $45.85 $45.32 $45.85 $45.85 4,877
2024-09-10 $45.56 $45.61 $45.37 $45.61 $45.61 12,358
2024-09-09 $45.41 $45.55 $45.36 $45.49 $45.49 10,021
2024-09-06 $45.63 $45.65 $45.15 $45.17 $45.17 11,742
2024-09-05 $45.63 $45.64 $45.46 $45.64 $45.64 13,669
2024-09-04 $45.51 $45.77 $45.51 $45.64 $45.64 16,306
2024-09-03 $45.96 $45.96 $45.62 $45.68 $45.68 4,626
2024-08-30 $45.99 $46.17 $45.95 $46.17 $46.17 3,651
2024-08-29 $46.04 $46.05 $45.96 $45.96 $45.96 6,358
2024-08-28 $46.03 $46.03 $45.80 $45.95 $45.95 15,674
2024-08-27 $46.02 $46.06 $45.99 $46.06 $46.06 3,244
2024-08-26 $46.00 $46.00 $45.93 $45.99 $45.99 6,524
2024-08-23 $46.02 $46.02 $45.88 $46.02 $46.02 5,910
2024-08-22 $45.95 $45.97 $45.75 $45.75 $45.75 2,503
2024-08-21 $45.88 $45.95 $45.84 $45.92 $45.92 24,411
2024-08-20 $45.87 $45.91 $45.85 $45.85 $45.85 4,900
2024-08-19 $45.76 $45.91 $45.76 $45.91 $45.91 8,054
2024-08-16 $45.64 $45.76 $45.64 $45.73 $45.73 15,325
2024-08-15 $45.63 $45.72 $45.63 $45.63 $45.63 8,628
2024-08-14 $45.15 $45.35 $45.15 $45.35 $45.35 9,135
2024-08-13 $44.84 $45.19 $44.84 $45.18 $45.18 15,090
2024-08-12 $44.76 $44.80 $44.72 $44.73 $44.73 1,904
2024-08-09 $44.58 $44.73 $44.58 $44.73 $44.73 5,307
2024-08-08 $44.12 $44.55 $44.12 $44.50 $44.50 15,015
2024-08-07 $44.52 $44.60 $43.85 $43.87 $43.87 42,547
2024-08-06 $44.06 $44.36 $44.06 $44.15 $44.15 11,798
2024-08-05 $42.77 $44.10 $42.77 $43.63 $43.63 56,057
2024-08-02 $44.49 $44.56 $44.39 $44.56 $44.56 11,448
2024-08-01 $45.56 $45.56 $44.94 $45.14 $45.14 7,807
2024-07-31 $45.31 $45.55 $45.31 $45.43 $45.43 6,148
2024-07-30 $45.30 $45.30 $44.91 $45.12 $45.12 3,729
2024-07-29 $45.20 $45.31 $45.18 $45.21 $45.21 3,937
2024-07-26 $45.05 $45.27 $45.05 $45.15 $45.15 4,230
2024-07-25 $44.98 $45.15 $44.91 $44.91 $44.91 3,395
2024-07-24 $45.22 $45.22 $45.01 $45.02 $45.02 3,790
2024-07-23 $45.60 $45.63 $45.50 $45.50 $45.50 13,884
2024-07-22 $45.43 $45.56 $45.40 $45.54 $45.54 6,334
2024-07-19 $45.45 $45.45 $45.24 $45.30 $45.30 4,094
2024-07-18 $45.55 $45.55 $45.31 $45.43 $45.43 12,598
2024-07-17 $45.61 $45.61 $45.55 $45.61 $45.61 11,347
2024-07-16 $45.70 $45.84 $45.70 $45.77 $45.77 9,833
2024-07-15 $45.75 $45.80 $45.67 $45.69 $45.69 3,918
2024-07-12 $45.65 $45.79 $45.65 $45.66 $45.66 5,926
2024-07-11 $45.67 $45.69 $45.52 $45.57 $45.57 5,901
2024-07-10 $45.55 $45.67 $45.55 $45.67 $45.67 3,953
2024-07-09 $45.54 $45.57 $45.50 $45.53 $45.53 15,201
2024-07-08 $45.57 $45.57 $45.44 $45.56 $45.56 38,732
2024-07-05 $45.30 $45.48 $45.30 $45.45 $45.45 13,164
2024-07-03 $45.32 $45.39 $45.31 $45.37 $45.37 65,490
2024-07-02 $45.18 $45.31 $45.15 $45.29 $45.29 46,311
2024-07-01 $45.11 $45.18 $45.07 $45.16 $45.16 185,035
2024-06-28 $45.19 $45.19 $45.05 $45.10 $45.10 9,153
2024-06-27 $45.11 $45.15 $45.07 $45.13 $45.13 8,779
2024-06-26 $45.04 $45.12 $45.00 $45.12 $45.12 12,819
2024-06-25 $44.99 $45.06 $44.98 $45.06 $45.06 12,714
2024-06-24 $45.04 $45.09 $44.97 $44.97 $44.97 7,149
2024-06-21 $45.00 $45.02 $44.97 $45.02 $45.02 935
2024-06-20 $45.13 $45.13 $44.94 $45.00 $45.00 13,021
2024-06-18 $44.95 $45.10 $44.95 $45.09 $45.09 8,419
2024-06-17 $44.86 $45.09 $44.86 $45.02 $45.02 309,927
2024-06-14 $44.79 $44.88 $44.79 $44.88 $44.88 4,289
2024-06-13 $44.79 $44.91 $44.78 $44.90 $44.90 3,853
2024-06-12 $44.79 $44.94 $44.75 $44.87 $44.87 27,221
2024-06-11 $44.45 $44.64 $44.45 $44.63 $44.63 15,412
2024-06-10 $44.50 $44.59 $44.44 $44.57 $44.57 8,073
2024-06-07 $44.48 $44.60 $44.48 $44.52 $44.52 4,246
2024-06-06 $44.53 $44.56 $44.48 $44.51 $44.51 3,990
2024-06-05 $44.33 $44.52 $44.27 $44.52 $44.52 10,201
2024-06-04 $44.13 $44.27 $44.13 $44.25 $44.25 4,840
2024-06-03 $44.20 $44.20 $43.96 $44.19 $44.19 13,131
2024-05-31 $44.00 $44.17 $43.79 $44.17 $44.17 18,353
2024-05-30 $44.06 $44.11 $43.95 $43.96 $43.96 11,551
2024-05-29 $44.12 $44.16 $44.10 $44.11 $44.11 8,797
2024-05-28 $44.30 $44.30 $44.19 $44.26 $44.26 6,823
2024-05-24 $44.33 $44.33 $44.16 $44.27 $44.27 32,064
2024-05-23 $44.27 $44.35 $44.01 $44.06 $44.06 14,941
2024-05-22 $44.29 $44.32 $44.15 $44.21 $44.21 5,948
2024-05-21 $44.18 $44.31 $44.18 $44.31 $44.31 12,627
2024-05-20 $44.27 $44.29 $44.18 $44.24 $44.24 6,825
2024-05-17 $44.12 $44.19 $44.10 $44.16 $44.16 18,382
2024-05-16 $44.17 $44.22 $44.10 $44.13 $44.13 3,227
2024-05-15 $43.98 $44.17 $43.98 $44.17 $44.17 27,887
2024-05-14 $43.63 $43.87 $43.63 $43.87 $43.87 12,859
2024-05-13 $43.68 $43.75 $43.65 $43.71 $43.71 32,490
2024-05-10 $43.76 $43.79 $43.64 $43.73 $43.73 7,891
2024-05-09 $43.46 $43.66 $43.46 $43.65 $43.65 4,962
2024-05-08 $43.35 $43.53 $43.35 $43.53 $43.53 5,653
2024-05-07 $43.48 $43.53 $43.48 $43.52 $43.52 4,930
2024-05-06 $43.32 $43.45 $43.28 $43.43 $43.43 7,895
2024-05-03 $43.25 $43.25 $43.08 $43.15 $43.15 13,105
2024-05-02 $42.72 $42.84 $42.55 $42.80 $42.80 7,023
2024-05-01 $42.60 $42.89 $42.55 $42.60 $42.60 10,635
2024-04-30 $43.10 $43.10 $42.72 $42.72 $42.72 7,429
2024-04-29 $43.03 $43.10 $42.99 $43.06 $43.06 6,256
2024-04-26 $42.96 $43.07 $42.96 $42.97 $42.97 10,619
2024-04-25 $42.42 $42.75 $42.42 $42.68 $42.68 38,568
2024-04-24 $42.93 $42.93 $42.70 $42.82 $42.82 23,834
2024-04-23 $42.79 $42.86 $42.73 $42.80 $42.80 19,673
2024-04-22 $42.35 $42.62 $42.23 $42.48 $42.48 48,445
2024-04-19 $42.29 $42.37 $42.15 $42.21 $42.21 5,485
2024-04-18 $42.60 $42.64 $42.41 $42.41 $42.41 7,599
2024-04-17 $42.73 $42.73 $42.45 $42.45 $42.45 15,685
2024-04-16 $42.66 $42.77 $42.55 $42.67 $42.67 11,267
2024-04-15 $43.24 $43.24 $42.65 $42.69 $42.69 9,047
2024-04-12 $43.21 $43.24 $42.91 $43.02 $43.02 23,642
2024-04-11 $43.16 $43.42 $43.15 $43.38 $43.38 4,443
2024-04-10 $43.15 $43.25 $43.06 $43.19 $43.19 3,552
2024-04-09 $43.38 $43.42 $43.23 $43.39 $43.39 9,050
2024-04-08 $43.33 $43.43 $43.33 $43.35 $43.35 11,745
2024-04-05 $43.23 $43.34 $43.20 $43.31 $43.31 8,446
2024-04-04 $43.52 $43.63 $43.10 $43.12 $43.12 12,818
2024-04-03 $43.24 $43.47 $43.24 $43.37 $43.37 13,690
2024-04-02 $43.32 $43.40 $43.26 $43.36 $43.36 193,804
2024-04-01 $43.58 $43.58 $43.45 $43.50 $43.50 18,814
2024-03-28 $43.54 $43.62 $43.52 $43.54 $43.54 21,962
2024-03-27 $43.48 $43.52 $43.36 $43.52 $43.52 8,756
2024-03-26 $43.36 $43.48 $43.34 $43.34 $43.34 19,933
2024-03-25 $43.31 $43.44 $43.31 $43.43 $43.43 7,348
2024-03-22 $43.42 $43.52 $43.42 $43.48 $43.48 17,058
2024-03-21 $43.55 $43.55 $43.42 $43.48 $43.48 57,904
2024-03-20 $43.21 $43.44 $43.16 $43.44 $43.44 11,043
2024-03-19 $42.98 $43.17 $42.97 $43.16 $43.16 25,711
2024-03-18 $43.14 $43.14 $43.01 $43.02 $43.02 6,268
2024-03-15 $42.92 $42.93 $42.87 $42.87 $42.87 4,949
2024-03-14 $43.17 $43.20 $42.92 $43.02 $43.02 11,747
2024-03-13 $43.15 $43.16 $43.08 $43.09 $43.09 11,689
2024-03-12 $42.87 $43.21 $42.87 $43.14 $43.14 15,553
2024-03-11 $42.78 $42.92 $42.78 $42.92 $42.92 9,891
2024-03-08 $42.98 $43.23 $42.94 $42.96 $42.96 15,227
2024-03-07 $42.91 $43.09 $42.91 $43.07 $43.07 9,319
2024-03-06 $42.94 $42.94 $42.77 $42.85 $42.85 13,162
2024-03-05 $42.76 $42.76 $42.60 $42.71 $42.71 18,628
2024-03-04 $43.01 $43.07 $42.95 $42.99 $42.99 98,028
2024-03-01 $42.85 $43.04 $42.85 $43.01 $43.01 72,416
2024-02-29 $42.83 $42.84 $42.69 $42.82 $42.82 15,768
2024-02-28 $42.72 $42.73 $42.64 $42.71 $42.71 8,797
2024-02-27 $42.72 $42.72 $42.63 $42.72 $42.72 8,676
2024-02-26 $42.81 $42.81 $42.66 $42.68 $42.68 4,600
2024-02-23 $42.76 $42.84 $42.71 $42.77 $42.77 5,598
2024-02-22 $42.50 $42.77 $42.49 $42.74 $42.74 15,682
2024-02-21 $42.12 $42.20 $42.00 $42.20 $42.20 4,767
2024-02-20 $42.16 $42.18 $42.06 $42.13 $42.13 22,609
2024-02-16 $42.34 $42.45 $42.32 $42.32 $42.32 7,408
2024-02-15 $42.34 $42.46 $42.33 $42.43 $42.43 3,216
2024-02-14 $42.11 $42.27 $42.11 $42.27 $42.27 6,122
2024-02-13 $42.05 $42.11 $41.81 $41.98 $41.98 13,668
2024-02-12 $42.48 $42.55 $42.36 $42.39 $42.39 40,475
2024-02-09 $42.31 $42.46 $42.31 $42.42 $42.42 12,683
2024-02-08 $42.21 $42.30 $42.20 $42.26 $42.26 16,841
2024-02-07 $42.18 $42.30 $42.14 $42.26 $42.26 12,846
2024-02-06 $41.96 $42.03 $41.94 $42.01 $42.01 24,167
2024-02-05 $41.95 $42.06 $41.81 $42.00 $42.00 13,356
2024-02-02 $41.83 $42.11 $41.78 $42.06 $42.06 27,858
2024-02-01 $41.59 $41.78 $41.45 $41.77 $41.77 280,926
2024-01-31 $41.76 $41.76 $41.40 $41.43 $41.43 27,512
2024-01-30 $41.89 $41.92 $41.82 $41.88 $41.88 43,410
2024-01-29 $41.74 $41.93 $41.67 $41.92 $41.92 56,280
2024-01-26 $41.73 $41.77 $41.63 $41.71 $41.71 29,653
2024-01-25 $41.66 $41.73 $41.58 $41.73 $41.73 32,406
2024-01-24 $41.74 $41.76 $41.57 $41.60 $41.60 60,628
2024-01-23 $41.44 $41.58 $41.41 $41.58 $41.58 72,012
2024-01-22 $41.54 $41.56 $41.42 $41.49 $41.49 50,806
2024-01-19 $41.01 $41.41 $41.01 $41.34 $41.34 83,533
2024-01-18 $40.90 $41.04 $40.76 $41.04 $41.04 51,612
2024-01-17 $40.72 $40.78 $40.60 $40.74 $40.74 192,609
2024-01-16 $40.95 $41.03 $40.79 $40.88 $40.88 28,838
2024-01-12 $41.12 $41.15 $40.94 $41.08 $41.08 63,228
2024-01-11 $41.10 $41.10 $40.73 $41.03 $41.03 302,239
2024-01-10 $40.84 $41.06 $40.84 $41.03 $41.03 76,482
2024-01-09 $40.73 $40.92 $40.68 $40.84 $40.84 117,113
2024-01-08 $40.50 $40.87 $40.50 $40.87 $40.87 66,342
2024-01-05 $40.42 $40.62 $40.34 $40.42 $40.42 61,761
2024-01-04 $40.47 $40.63 $40.34 $40.34 $40.34 221,331
2024-01-03 $40.60 $40.64 $40.43 $40.50 $40.50 458,802
2024-01-02 $40.73 $40.81 $40.60 $40.73 $40.73 944,908
2023-12-29 $40.96 $41.02 $40.74 $40.86 $40.86 151,526
2023-12-28 $40.96 $40.99 $40.89 $40.91 $40.91 19,219
2023-12-27 $40.87 $40.90 $40.78 $40.87 $40.87 37,277
2023-12-26 $40.61 $40.86 $40.61 $40.82 $40.82 30,675
2023-12-22 $40.58 $40.73 $40.58 $40.64 $40.64 8,043
2023-12-21 $40.50 $40.54 $40.36 $40.54 $40.54 14,937
2023-12-20 $40.71 $40.79 $40.25 $40.25 $40.25 12,648
2023-12-19 $40.60 $40.66 $40.59 $40.66 $40.66 4,944
2023-12-18 $40.37 $40.56 $40.37 $40.51 $40.51 10,959
2023-12-15 $40.26 $40.38 $40.24 $40.36 $40.36 17,310
2023-12-14 $40.31 $40.36 $40.25 $40.32 $40.32 6,111
2023-12-13 $39.74 $40.27 $39.74 $40.19 $40.19 9,037
2023-12-12 $39.50 $39.74 $39.50 $39.74 $39.74 4,192
2023-12-11 $39.41 $39.60 $39.39 $39.60 $39.60 21,886
2023-12-08 $39.21 $39.45 $39.21 $39.42 $39.42 20,577
2023-12-07 $39.10 $39.28 $39.05 $39.24 $39.24 13,559
2023-12-06 $39.21 $39.21 $38.94 $38.95 $38.95 23,805
2023-12-05 $39.10 $39.15 $39.05 $39.07 $39.07 21,186
2023-12-04 $39.07 $39.12 $38.94 $39.12 $39.12 5,620
2023-12-01 $39.05 $39.31 $39.05 $39.31 $39.31 2,452
2023-11-30 $38.96 $39.08 $38.87 $39.08 $39.08 281,665
2023-11-29 $39.09 $39.16 $38.93 $38.95 $38.95 6,048
2023-11-28 $38.88 $39.00 $38.88 $38.97 $38.97 3,638
2023-11-27 $38.88 $39.02 $38.88 $38.94 $38.94 7,376
2023-11-24 $38.98 $38.99 $38.98 $38.99 $38.99 455
2023-11-22 $38.99 $39.03 $38.90 $38.98 $38.98 10,383
2023-11-21 $38.72 $38.89 $38.71 $38.80 $38.80 8,316
2023-11-20 $38.73 $38.98 $38.69 $38.91 $38.91 4,398
2023-11-17 $38.56 $38.64 $38.53 $38.64 $38.64 13,078
2023-11-16 $38.47 $38.52 $38.46 $38.49 $38.49 4,096
2023-11-15 $38.55 $38.61 $38.52 $38.53 $38.53 2,266
2023-11-14 $38.20 $38.50 $38.20 $38.44 $38.44 7,513
2023-11-13 $37.56 $37.77 $37.56 $37.76 $37.76 3,710
2023-11-10 $37.30 $37.80 $37.30 $37.79 $37.79 5,134
2023-11-09 $37.46 $37.55 $37.19 $37.21 $37.21 14,459
2023-11-08 $37.46 $37.55 $37.42 $37.53 $37.53 4,666
2023-11-07 $37.32 $37.55 $37.32 $37.46 $37.46 10,664
2023-11-06 $37.37 $37.41 $37.25 $37.34 $37.34 29,504
2023-11-03 $37.10 $37.41 $37.10 $37.32 $37.32 6,576
2023-11-02 $36.55 $36.96 $36.55 $36.95 $36.95 2,506
2023-11-01 $36.07 $36.32 $36.07 $36.32 $36.32 2,730
2023-10-31 $35.77 $35.98 $35.72 $35.98 $35.98 5,910
2023-10-30 $35.60 $35.84 $35.58 $35.80 $35.80 5,990
2023-10-27 $35.63 $35.63 $35.37 $35.40 $35.40 13,083
2023-10-26 $35.78 $35.90 $35.59 $35.60 $35.60 6,796
2023-10-25 $36.09 $36.09 $35.92 $35.97 $35.97 3,956
2023-10-24 $36.41 $36.47 $36.27 $36.45 $36.45 2,049
2023-10-23 $36.28 $36.53 $36.22 $36.22 $36.22 3,771
2023-10-20 $36.39 $36.52 $36.30 $36.30 $36.30 6,573
2023-10-19 $36.98 $36.98 $36.64 $36.64 $36.64 4,747
2023-10-18 $37.31 $37.31 $36.96 $36.96 $36.96 15,387
2023-10-17 $37.23 $37.59 $37.23 $37.43 $37.43 2,244
2023-10-16 $37.49 $37.49 $37.41 $37.49 $37.49 9,061
2023-10-13 $37.33 $37.33 $37.08 $37.09 $37.09 6,273
2023-10-12 $37.43 $37.54 $37.08 $37.27 $37.27 45,695
2023-10-11 $37.33 $37.49 $37.17 $37.47 $37.47 337,216
2023-10-10 $37.34 $37.34 $37.28 $37.30 $37.30 4,883
2023-10-09 $36.93 $37.15 $36.93 $37.11 $37.11 701
2023-10-06 $36.39 $36.98 $36.39 $36.88 $36.88 3,658
2023-10-05 $36.33 $36.57 $36.33 $36.51 $36.51 2,936
2023-10-04 $36.30 $36.63 $36.30 $36.53 $36.53 8,146
2023-10-03 $36.56 $36.56 $36.23 $36.29 $36.29 3,232
2023-10-02 $36.74 $36.76 $36.53 $36.76 $36.76 22,942
2023-09-29 $37.04 $37.05 $36.67 $36.74 $36.74 4,005
2023-09-28 $36.67 $36.91 $36.67 $36.81 $36.81 34,093
2023-09-27 $36.77 $36.77 $36.46 $36.63 $36.63 10,769
2023-09-26 $36.75 $36.83 $36.62 $36.65 $36.65 7,359
2023-09-25 $37.00 $37.10 $37.00 $37.10 $37.10 5,875
2023-09-22 $37.15 $37.27 $36.98 $36.98 $36.98 2,147
2023-09-21 $37.17 $37.17 $37.05 $37.05 $37.05 1,519
2023-09-20 $37.93 $37.93 $37.63 $37.63 $37.63 2,897
2023-09-19 $37.81 $37.94 $37.81 $37.90 $37.90 27,000
2023-09-18 $37.97 $37.97 $37.96 $37.96 $37.96 1,059
2023-09-15 $38.25 $38.25 $37.94 $37.95 $37.95 3,611
2023-09-14 $38.20 $38.36 $38.20 $38.33 $38.33 2,448
2023-09-13 $38.10 $38.10 $38.01 $38.07 $38.07 3,499
2023-09-12 $38.07 $38.15 $38.01 $38.01 $38.01 7,271
2023-09-11 $38.11 $38.18 $38.08 $38.17 $38.17 1,242
2023-09-08 $38.05 $38.05 $37.96 $37.96 $37.96 5,672
2023-09-07 $37.81 $37.97 $37.81 $37.97 $37.97 1,257
2023-09-06 $37.97 $38.02 $37.90 $38.01 $38.01 5,813
2023-09-05 $38.30 $38.30 $38.25 $38.25 $38.25 2,605
2023-09-01 $38.38 $38.39 $38.26 $38.35 $38.35 1,163
2023-08-31 $38.36 $38.37 $38.29 $38.29 $38.29 1,287
2023-08-30 $38.16 $38.32 $38.16 $38.27 $38.27 2,942
2023-08-29 $37.78 $38.16 $37.78 $38.16 $38.16 1,333
2023-08-28 $37.69 $37.80 $37.63 $37.74 $37.74 8,215
2023-08-25 $37.46 $37.59 $37.33 $37.56 $37.56 5,898
2023-08-24 $37.64 $37.68 $37.36 $37.36 $37.36 2,047
2023-08-23 $37.57 $37.78 $37.53 $37.72 $37.72 6,014
2023-08-22 $37.58 $37.58 $37.38 $37.41 $37.41 2,812
2023-08-21 $37.32 $37.50 $37.32 $37.50 $37.50 4,622
2023-08-18 $37.02 $37.34 $37.02 $37.29 $37.29 3,590
2023-08-17 $37.58 $37.58 $37.25 $37.32 $37.32 5,333
2023-08-16 $37.77 $37.83 $37.50 $37.50 $37.50 16,902
2023-08-15 $37.88 $37.93 $37.74 $37.74 $37.74 10,550
2023-08-14 $37.96 $38.06 $37.96 $38.05 $38.05 11,243
2023-08-11 $37.82 $37.95 $37.81 $37.88 $37.88 14,000
2023-08-10 $37.98 $38.18 $37.92 $37.92 $37.92 933
2023-08-09 $37.95 $38.09 $37.89 $37.89 $37.89 41,200
2023-08-08 $37.92 $38.13 $37.89 $38.09 $38.09 6,114
2023-08-07 $38.10 $38.20 $38.07 $38.20 $38.20 1,999
2023-08-04 $38.24 $38.26 $37.93 $37.93 $37.93 4,178
2023-08-03 $37.96 $38.12 $37.93 $38.06 $38.06 13,410
2023-08-02 $38.21 $38.29 $38.09 $38.12 $38.12 53,173
2023-08-01 $38.38 $38.50 $38.38 $38.49 $38.49 25,683
2023-07-31 $38.53 $38.61 $38.48 $38.51 $38.51 6,006
2023-07-28 $38.50 $38.57 $38.50 $38.52 $38.52 5,094
2023-07-27 $38.47 $38.47 $38.23 $38.28 $38.28 3,843
2023-07-26 $38.39 $38.43 $38.32 $38.43 $38.43 2,345
2023-07-25 $38.32 $38.46 $38.32 $38.44 $38.44 2,041
2023-07-24 $38.23 $38.40 $38.23 $38.35 $38.35 3,857
2023-07-21 $38.39 $38.39 $38.22 $38.26 $38.26 21,828
2023-07-20 $38.28 $38.30 $38.21 $38.21 $38.21 1,044
2023-07-19 $38.43 $38.46 $38.36 $38.38 $38.38 4,619
2023-07-18 $38.14 $38.38 $38.14 $38.35 $38.35 10,706
2023-07-17 $38.11 $38.24 $38.11 $38.20 $38.20 9,356
2023-07-14 $38.10 $38.15 $38.07 $38.07 $38.07 2,255
2023-07-13 $38.04 $38.09 $38.01 $38.09 $38.09 4,621
2023-07-12 $37.96 $37.96 $37.85 $37.89 $37.89 5,872
2023-07-11 $37.53 $37.67 $37.52 $37.67 $37.67 489,037
2023-07-10 $37.49 $37.49 $37.39 $37.45 $37.45 4,552
2023-07-07 $37.45 $37.65 $37.41 $37.41 $37.41 37,867
2023-07-06 $37.41 $37.49 $37.29 $37.46 $37.46 41,005
2023-07-05 $37.53 $37.75 $37.53 $37.68 $37.68 10,435
2023-07-03 $37.71 $37.75 $37.67 $37.74 $37.74 6,281
2023-06-30 $37.67 $37.76 $37.63 $37.72 $37.72 160,328
2023-06-29 $37.28 $37.36 $37.26 $37.34 $37.34 4,107
2023-06-28 $37.16 $37.30 $37.15 $37.20 $37.20 17,532
2023-06-27 $37.00 $37.28 $37.00 $37.24 $37.24 18,722
2023-06-26 $37.03 $37.04 $36.95 $36.95 $36.95 19,575
2023-06-23 $37.05 $37.11 $37.03 $37.06 $37.06 3,093
2023-06-22 $37.08 $37.22 $37.08 $37.22 $37.22 9,491
2023-06-21 $37.15 $37.24 $37.10 $37.14 $37.14 6,343
2023-06-20 $37.24 $37.29 $37.12 $37.26 $37.26 3,754
2023-06-16 $37.50 $37.52 $37.37 $37.37 $37.37 13,574
2023-06-15 $37.20 $37.47 $37.20 $37.43 $37.43 4,612
2023-06-14 $37.06 $37.27 $36.75 $37.10 $37.10 196,148
2023-06-13 $37.10 $37.11 $37.04 $37.09 $37.09 47,879
2023-06-12 $36.75 $36.93 $36.71 $36.93 $36.93 7,913
2023-06-09 $36.85 $36.85 $36.66 $36.70 $36.70 2,406
2023-06-08 $36.48 $36.65 $36.44 $36.65 $36.65 3,744
2023-06-07 $36.69 $36.69 $36.45 $36.47 $36.47 6,841
2023-06-06 $36.51 $36.60 $36.48 $36.59 $36.59 7,103
2023-06-05 $36.58 $37.07 $36.43 $36.50 $36.50 3,093
2023-06-02 $36.30 $36.60 $36.30 $36.52 $36.52 20,205
2023-06-01 $35.82 $36.20 $35.82 $36.11 $36.11 4,767
2023-05-31 $35.90 $35.94 $35.74 $35.86 $35.86 6,091
2023-05-30 $36.08 $36.18 $35.91 $35.99 $35.99 9,510
2023-05-26 $35.81 $36.04 $35.81 $36.01 $36.01 11,881
2023-05-25 $35.55 $35.72 $35.51 $35.64 $35.64 9,441
2023-05-24 $35.42 $35.49 $35.35 $35.41 $35.41 8,710
2023-05-23 $35.83 $35.86 $35.59 $35.61 $35.61 11,362
2023-05-22 $35.86 $35.98 $35.86 $35.91 $35.91 4,935
2023-05-19 $36.02 $36.06 $35.86 $35.95 $35.95 10,877
2023-05-18 $35.57 $35.94 $35.57 $35.94 $35.94 4,772
2023-05-17 $35.44 $35.71 $35.39 $35.68 $35.68 4,596
2023-05-16 $35.52 $35.52 $35.30 $35.30 $35.30 7,146
2023-05-15 $35.55 $35.57 $35.44 $35.50 $35.50 4,915
2023-05-12 $35.56 $35.60 $35.28 $35.43 $35.43 70,303
2023-05-11 $35.42 $35.49 $35.34 $35.46 $35.46 42,932
2023-05-10 $35.40 $35.55 $35.28 $35.51 $35.51 4,430
2023-05-09 $35.32 $35.45 $35.32 $35.36 $35.36 19,259
2023-05-08 $35.44 $35.53 $35.42 $35.48 $35.48 53,910
2023-05-05 $35.28 $35.53 $35.28 $35.46 $35.46 4,543
2023-05-04 $35.01 $35.04 $34.91 $34.95 $34.95 7,879
2023-05-03 $35.33 $35.53 $35.15 $35.17 $35.17 5,239
2023-05-02 $35.57 $35.57 $35.18 $35.38 $35.38 14,180
2023-05-01 $35.75 $35.76 $35.65 $35.69 $35.69 13,314
2023-04-28 $35.39 $35.67 $35.39 $35.67 $35.67 5,264
2023-04-27 $35.19 $35.43 $35.12 $35.43 $35.43 9,743
2023-04-26 $35.01 $35.12 $34.88 $34.91 $34.91 41,388
2023-04-25 $35.25 $35.25 $35.02 $35.03 $35.03 3,749
2023-04-24 $35.39 $35.48 $35.31 $35.43 $35.43 2,696
2023-04-21 $35.42 $35.46 $35.35 $35.41 $35.41 28,491
2023-04-20 $35.45 $35.49 $35.31 $35.39 $35.39 4,045
2023-04-19 $35.42 $35.57 $35.42 $35.53 $35.53 5,008
2023-04-18 $35.57 $35.58 $35.47 $35.55 $35.55 6,148
2023-04-17 $35.48 $35.52 $35.34 $35.52 $35.52 3,497
2023-04-14 $35.52 $35.62 $35.29 $35.43 $35.43 3,632
2023-04-13 $35.23 $35.50 $35.22 $35.44 $35.44 8,814
2023-04-12 $35.36 $35.36 $35.11 $35.11 $35.11 4,594
2023-04-11 $35.26 $35.36 $35.18 $35.22 $35.22 6,189
2023-04-10 $35.10 $35.18 $34.99 $35.18 $35.18 25,308
2023-04-06 $34.97 $35.20 $34.97 $35.18 $35.18 4,319
2023-04-05 $35.14 $35.14 $35.00 $35.09 $35.09 4,311
2023-04-04 $35.31 $35.32 $35.09 $35.12 $35.12 6,464
2023-04-03 $35.17 $35.29 $35.13 $35.29 $35.29 11,288
2023-03-31 $34.97 $35.16 $34.90 $35.16 $35.16 38,911
2023-03-30 $34.86 $34.87 $34.68 $34.76 $34.76 13,012
2023-03-29 $34.58 $34.69 $34.50 $34.66 $34.66 10,080
2023-03-28 $34.28 $34.34 $34.17 $34.28 $34.28 6,056
2023-03-27 $34.46 $34.47 $34.29 $34.36 $34.36 9,967
2023-03-24 $33.93 $34.24 $33.91 $34.24 $34.24 10,322
2023-03-23 $34.35 $34.50 $33.96 $34.14 $34.14 12,210
2023-03-22 $34.40 $34.67 $34.12 $34.12 $34.12 5,796
2023-03-21 $34.43 $34.50 $34.31 $34.50 $34.50 7,643
2023-03-20 $33.97 $34.17 $33.97 $34.09 $34.09 74,815
2023-03-17 $34.03 $34.03 $33.83 $33.91 $33.91 30,502
2023-03-16 $33.67 $34.21 $33.65 $34.18 $34.18 3,761
2023-03-15 $33.55 $33.73 $33.36 $33.67 $33.67 8,269
2023-03-14 $33.85 $34.03 $33.67 $33.85 $33.85 24,419
2023-03-13 $33.27 $33.79 $33.19 $33.50 $33.50 3,800
2023-03-10 $33.77 $33.92 $33.37 $33.48 $33.48 13,147
2023-03-09 $34.46 $34.48 $33.85 $33.88 $33.88 14,548
2023-03-08 $34.31 $34.40 $34.17 $34.32 $34.32 11,869
2023-03-07 $34.72 $34.75 $34.28 $34.34 $34.34 7,736
2023-03-06 $34.93 $34.94 $34.72 $34.73 $34.73 7,678
2023-03-03 $34.50 $34.71 $34.43 $34.71 $34.71 6,525
2023-03-02 $34.08 $34.29 $34.04 $34.29 $34.29 4,130
2023-03-01 $34.12 $34.16 $34.02 $34.09 $34.09 8,787
2023-02-28 $34.31 $34.39 $34.21 $34.25 $34.25 5,779
2023-02-27 $34.45 $34.45 $34.26 $34.28 $34.28 5,948
2023-02-24 $34.06 $34.17 $33.97 $34.17 $34.17 6,617
2023-02-23 $34.54 $34.56 $34.21 $34.48 $34.48 6,304
2023-02-22 $34.43 $34.54 $34.29 $34.29 $34.29 21,213
2023-02-21 $34.67 $34.68 $34.34 $34.37 $34.37 31,873
2023-02-17 $34.70 $34.89 $34.68 $34.86 $34.86 8,632
2023-02-16 $34.92 $35.18 $34.92 $34.93 $34.93 25,100
2023-02-15 $35.10 $35.24 $35.05 $35.24 $35.24 28,486
2023-02-14 $35.03 $35.24 $34.93 $35.20 $35.20 25,029
2023-02-13 $34.96 $35.18 $34.96 $35.14 $35.14 7,912
2023-02-10 $34.80 $34.93 $34.76 $34.89 $34.89 11,060
2023-02-09 $35.20 $35.22 $34.76 $34.84 $34.84 15,452
2023-02-08 $35.26 $35.30 $35.04 $35.07 $35.07 21,696
2023-02-07 $35.03 $35.44 $34.94 $35.39 $35.39 12,667
2023-02-06 $34.97 $35.13 $34.96 $35.04 $35.04 28,194
2023-02-03 $35.21 $35.32 $35.11 $35.18 $35.18 28,782
2023-02-02 $35.29 $35.52 $35.25 $35.44 $35.44 24,026
2023-02-01 $34.81 $35.27 $34.66 $35.12 $35.12 34,270
2023-01-31 $34.50 $34.84 $34.50 $34.83 $34.83 33,201
2023-01-30 $34.65 $34.75 $34.44 $34.46 $34.46 42,943
2023-01-27 $34.73 $34.93 $34.70 $34.79 $34.79 16,142
2023-01-26 $34.67 $34.72 $34.43 $34.70 $34.70 16,787
2023-01-25 $34.18 $34.42 $34.02 $34.40 $34.40 25,716
2023-01-24 $34.24 $34.43 $34.24 $34.43 $34.43 38,694
2023-01-23 $34.31 $34.55 $34.31 $34.43 $34.43 20,557
2023-01-20 $33.70 $34.17 $33.68 $34.14 $34.14 87,328
2023-01-19 $33.74 $33.83 $33.53 $33.70 $33.70 126,536
2023-01-18 $34.23 $34.28 $33.82 $33.83 $33.83 69,290
2023-01-17 $34.25 $34.25 $34.15 $34.18 $34.18 20,176
2023-01-13 $33.93 $34.25 $33.90 $34.22 $34.22 169,235
2023-01-12 $34.09 $34.15 $33.90 $34.05 $34.05 38,324
2023-01-11 $33.82 $33.95 $33.77 $33.95 $33.95 34,897
2023-01-10 $33.37 $33.64 $33.37 $33.63 $33.63 33,503
2023-01-09 $33.68 $33.82 $33.45 $33.45 $33.45 47,358
2023-01-06 $33.16 $33.52 $32.94 $33.49 $33.49 46,191
2023-01-05 $32.99 $33.04 $32.85 $32.89 $32.89 49,615
2023-01-04 $33.14 $33.31 $32.98 $33.26 $33.26 156,055
2023-01-03 $33.16 $33.31 $32.77 $32.94 $32.94 498,847
2022-12-30 $32.99 $33.11 $32.79 $33.04 $33.04 481,352
2022-12-29 $33.03 $33.24 $33.01 $33.13 $33.13 44,092
2022-12-28 $33.00 $33.04 $32.64 $32.65 $32.65 42,235
2022-12-27 $33.01 $33.13 $32.91 $32.98 $32.98 33,215
2022-12-23 $32.81 $33.12 $32.76 $33.08 $33.08 54,252
2022-12-22 $33.05 $33.05 $32.52 $32.90 $32.90 29,960
2022-12-21 $33.12 $33.53 $33.12 $33.37 $33.37 35,510
2022-12-20 $32.80 $33.07 $32.80 $32.90 $32.90 21,482
2022-12-19 $33.13 $33.13 $32.78 $32.93 $32.93 6,436
2022-12-16 $33.26 $33.40 $33.00 $33.18 $33.18 9,053
2022-12-15 $33.64 $33.65 $33.42 $33.49 $33.49 7,657
2022-12-14 $34.58 $34.74 $34.22 $34.33 $34.33 11,260
2022-12-13 $34.97 $35.06 $34.31 $34.48 $34.48 9,747
2022-12-12 $33.88 $34.19 $33.88 $34.19 $34.19 4,652
2022-12-09 $34.01 $34.09 $33.85 $33.85 $33.85 10,971
2022-12-08 $34.12 $34.12 $33.94 $34.00 $34.00 21,539
2022-12-07 $33.82 $33.88 $33.77 $33.80 $33.80 7,691
2022-12-06 $34.25 $34.25 $33.64 $33.83 $33.83 4,805
2022-12-05 $34.53 $34.57 $34.18 $34.27 $34.27 10,658
2022-12-02 $34.67 $34.88 $34.54 $34.81 $34.81 4,743
2022-12-01 $35.00 $35.00 $34.70 $34.88 $34.88 10,254
2022-11-30 $33.94 $34.79 $33.84 $34.79 $34.79 7,405
2022-11-29 $34.02 $34.03 $33.86 $33.96 $33.96 10,905
2022-11-28 $34.28 $34.29 $33.97 $34.00 $34.00 12,755
2022-11-25 $34.37 $34.53 $34.37 $34.46 $34.46 1,990
2022-11-23 $34.41 $34.46 $34.23 $34.45 $34.45 6,307
2022-11-22 $34.01 $34.29 $34.01 $34.27 $34.27 5,681
2022-11-21 $33.95 $33.95 $33.78 $33.89 $33.89 19,107
2022-11-18 $33.91 $34.00 $33.82 $33.95 $33.95 7,028
2022-11-17 $33.51 $33.86 $33.51 $33.78 $33.78 5,279
2022-11-16 $33.94 $34.02 $33.85 $33.92 $33.92 25,871
2022-11-15 $34.32 $34.34 $33.95 $34.09 $34.09 3,124
2022-11-14 $34.08 $34.14 $33.89 $33.89 $33.89 3,948
2022-11-11 $33.78 $34.10 $33.78 $34.10 $34.10 4,196
2022-11-10 $33.31 $33.79 $33.26 $33.79 $33.79 12,441
2022-11-09 $32.79 $32.79 $32.28 $32.28 $32.28 1,954
2022-11-08 $32.72 $33.08 $32.61 $32.89 $32.89 12,327
2022-11-07 $32.55 $32.71 $32.44 $32.69 $32.69 78,663
2022-11-04 $32.23 $32.59 $32.01 $32.40 $32.40 13,452
2022-11-03 $32.01 $32.16 $31.99 $31.99 $31.99 2,766
2022-11-02 $32.91 $33.18 $32.29 $32.30 $32.30 9,662
2022-11-01 $33.39 $33.39 $32.96 $33.06 $33.06 15,566
2022-10-31 $33.13 $33.25 $33.12 $33.15 $33.15 13,214
2022-10-28 $32.93 $33.33 $32.77 $33.33 $33.33 12,848
2022-10-27 $32.77 $32.97 $32.65 $32.65 $32.65 46,317
2022-10-26 $32.91 $33.08 $32.78 $32.83 $32.83 74,452
2022-10-25 $32.71 $33.01 $32.71 $33.00 $33.00 12,734
2022-10-24 $32.38 $32.61 $32.28 $32.56 $32.56 16,901
2022-10-21 $31.55 $32.29 $31.55 $32.29 $32.29 9,843
2022-10-20 $31.86 $32.07 $31.56 $31.63 $31.63 7,597
2022-10-19 $31.83 $31.99 $31.60 $31.86 $31.86 24,901
2022-10-18 $32.30 $32.30 $31.77 $31.98 $31.98 11,785
2022-10-17 $31.69 $31.74 $31.65 $31.68 $31.68 4,381
2022-10-14 $31.27 $31.36 $30.96 $30.98 $30.98 90,482
2022-10-13 $30.64 $31.67 $30.62 $31.67 $31.67 7,112
2022-10-12 $31.00 $31.10 $30.94 $30.94 $30.94 8,044
2022-10-11 $30.89 $31.29 $30.86 $31.01 $31.01 19,566
2022-10-10 $31.30 $31.35 $31.11 $31.28 $31.28 6,595
2022-10-07 $31.62 $31.71 $31.24 $31.41 $31.41 39,471
2022-10-06 $32.34 $32.40 $32.15 $32.17 $32.17 48,456
2022-10-05 $32.12 $32.58 $32.01 $32.46 $32.46 6,582
2022-10-04 $32.32 $32.52 $32.31 $32.50 $32.50 5,246
2022-10-03 $31.39 $31.81 $31.39 $31.73 $31.73 58,767
2022-09-30 $31.45 $31.55 $31.01 $31.01 $31.01 138,355
2022-09-29 $31.55 $31.55 $31.14 $31.37 $31.37 66,068
2022-09-28 $31.54 $32.05 $31.54 $32.01 $32.01 68,826
2022-09-27 $31.84 $31.84 $31.27 $31.47 $31.47 25,109
2022-09-26 $31.57 $31.83 $31.47 $31.52 $31.52 8,221
2022-09-23 $31.95 $31.95 $31.52 $31.81 $31.81 11,930
2022-09-22 $32.29 $32.36 $32.16 $32.29 $32.29 9,687
2022-09-21 $33.05 $33.06 $32.49 $32.49 $32.49 5,540
2022-09-20 $32.96 $32.96 $32.72 $32.91 $32.91 10,964
2022-09-19 $32.88 $33.21 $32.88 $33.19 $33.19 11,843
2022-09-16 $32.84 $33.05 $32.77 $33.05 $33.05 15,561
2022-09-15 $33.35 $33.37 $33.10 $33.22 $33.22 24,961
2022-09-14 $33.45 $33.52 $33.42 $33.52 $33.52 1,601
2022-09-13 $33.81 $33.81 $33.31 $33.37 $33.37 2,440
2022-09-12 $34.37 $34.48 $34.34 $34.48 $34.48 5,989
2022-09-09 $34.01 $34.23 $34.01 $34.22 $34.22 1,857
2022-09-08 $33.49 $33.81 $33.49 $33.81 $33.81 1,926
2022-09-07 $33.28 $33.69 $33.27 $33.63 $33.63 4,254
2022-09-06 $33.11 $33.38 $33.11 $33.19 $33.19 7,586
2022-09-02 $33.62 $33.84 $33.18 $33.33 $33.33 13,796
2022-09-01 $33.31 $33.57 $33.20 $33.57 $33.57 29,959
2022-08-31 $33.70 $33.70 $33.48 $33.54 $33.54 11,119
2022-08-30 $34.03 $34.03 $33.57 $33.59 $33.59 6,911
2022-08-29 $33.87 $34.03 $33.83 $33.91 $33.91 4,140
2022-08-26 $34.80 $34.80 $33.96 $33.96 $33.96 8,537
2022-08-25 $34.49 $34.79 $34.49 $34.75 $34.75 4,126
2022-08-24 $34.43 $34.53 $34.41 $34.50 $34.50 3,371
2022-08-23 $34.49 $34.50 $34.36 $34.42 $34.42 7,235
2022-08-22 $34.52 $34.56 $34.38 $34.46 $34.46 16,330
2022-08-19 $34.98 $35.00 $34.83 $34.86 $34.86 48,724
2022-08-18 $35.03 $35.21 $35.03 $35.18 $35.18 17,070
2022-08-17 $35.09 $35.19 $35.09 $35.12 $35.12 2,469
2022-08-16 $35.24 $35.36 $35.17 $35.25 $35.25 7,662
2022-08-15 $35.10 $35.23 $35.05 $35.22 $35.22 9,345
2022-08-12 $34.81 $35.14 $34.81 $35.13 $35.13 4,421
2022-08-11 $34.88 $34.88 $34.74 $34.81 $34.81 3,247
2022-08-10 $34.69 $34.82 $34.69 $34.82 $34.82 4,326
2022-08-09 $34.30 $34.30 $34.23 $34.27 $34.27 7,994
2022-08-08 $34.59 $34.61 $34.34 $34.42 $34.42 12,256
2022-08-05 $34.11 $34.40 $34.11 $34.40 $34.40 18,297
2022-08-04 $34.40 $34.45 $34.34 $34.42 $34.42 10,881
2022-08-03 $34.27 $34.49 $34.27 $34.47 $34.47 5,538
2022-08-02 $34.15 $34.36 $34.06 $34.08 $34.08 29,231
2022-08-01 $34.20 $34.37 $34.19 $34.28 $34.28 6,881
2022-07-29 $34.11 $34.37 $34.09 $34.33 $34.33 9,059
2022-07-28 $33.82 $34.04 $33.55 $34.00 $34.00 2,930
2022-07-27 $33.36 $33.81 $33.35 $33.70 $33.70 56,000
2022-07-26 $33.24 $33.28 $33.06 $33.09 $33.09 7,767
2022-07-25 $33.30 $33.43 $33.24 $33.43 $33.43 9,877
2022-07-22 $33.66 $33.66 $33.21 $33.32 $33.32 7,369
2022-07-21 $33.17 $33.51 $33.17 $33.51 $33.51 144,614
2022-07-20 $33.24 $33.36 $33.11 $33.29 $33.29 31,240
2022-07-19 $32.79 $33.16 $32.78 $33.14 $33.14 36,244
2022-07-18 $32.90 $32.94 $32.56 $32.56 $32.56 1,887
2022-07-15 $32.54 $32.71 $32.52 $32.71 $32.71 80,351
2022-07-14 $31.87 $32.24 $31.76 $32.19 $32.19 23,848
2022-07-13 $32.07 $32.44 $32.07 $32.29 $32.29 6,469
2022-07-12 $32.62 $32.69 $32.31 $32.46 $32.46 7,635
2022-07-11 $32.70 $32.76 $32.63 $32.67 $32.67 3,455
2022-07-08 $32.83 $33.03 $32.81 $32.89 $32.89 7,802
2022-07-07 $32.62 $32.98 $32.62 $32.91 $32.91 15,556
2022-07-06 $32.38 $32.70 $32.37 $32.54 $32.54 14,560
2022-07-05 $32.12 $32.46 $31.90 $32.46 $32.46 48,733
2022-07-01 $32.20 $32.46 $32.01 $32.40 $32.40 56,922
2022-06-30 $31.86 $32.35 $31.86 $32.15 $32.15 272,214
2022-06-29 $32.27 $32.47 $32.23 $32.34 $32.34 57,546
2022-06-28 $33.13 $33.14 $32.36 $32.42 $32.42 8,575
2022-06-27 $32.86 $32.94 $32.80 $32.89 $32.89 15,063
2022-06-24 $32.51 $32.90 $32.51 $32.90 $32.90 28,549
2022-06-23 $32.14 $32.21 $31.85 $32.20 $32.20 18,700
2022-06-22 $31.92 $32.16 $31.89 $31.91 $31.91 379,948
2022-06-21 $31.71 $32.06 $31.71 $32.01 $32.01 108,304
2022-06-17 $31.44 $31.55 $31.17 $31.40 $31.40 42,135
2022-06-16 $31.40 $31.42 $31.11 $31.30 $31.30 59,334
2022-06-15 $31.98 $32.44 $31.86 $32.19 $32.19 51,994
2022-06-14 $31.78 $31.88 $31.55 $31.78 $31.78 38,706
2022-06-13 $31.90 $32.18 $31.70 $31.87 $31.87 34,050
2022-06-10 $32.95 $33.04 $32.77 $32.77 $32.77 14,777
2022-06-09 $34.05 $34.05 $33.51 $33.52 $33.52 102,228
2022-06-08 $34.23 $34.23 $34.01 $34.06 $34.06 13,935
2022-06-07 $33.97 $34.24 $33.96 $34.24 $34.24 6,577
2022-06-06 $34.30 $34.30 $33.99 $34.08 $34.08 11,778
2022-06-03 $34.10 $34.10 $33.91 $33.95 $33.95 47,366
2022-06-02 $33.78 $34.37 $33.78 $34.37 $34.37 14,776
2022-06-01 $33.94 $34.07 $33.74 $33.94 $33.94 28,869
2022-05-31 $34.06 $34.23 $34.05 $34.05 $34.05 23,680
2022-05-27 $33.85 $34.18 $33.85 $34.18 $34.18 40,290
2022-05-26 $33.45 $33.70 $33.45 $33.65 $33.65 8,117
2022-05-25 $33.07 $33.31 $33.07 $33.17 $33.17 3,398
2022-05-24 $32.79 $33.03 $32.73 $32.99 $32.99 7,641
2022-05-23 $32.89 $33.15 $32.84 $33.10 $33.10 32,170
2022-05-20 $32.91 $32.93 $32.23 $32.73 $32.73 28,105
2022-05-19 $32.72 $32.96 $32.50 $32.73 $32.73 20,420
2022-05-18 $33.53 $33.55 $32.80 $32.88 $32.88 15,194
2022-05-17 $33.67 $33.84 $33.54 $33.84 $33.84 44,919
2022-05-16 $33.32 $33.51 $33.17 $33.26 $33.26 52,019
2022-05-13 $33.01 $33.43 $33.01 $33.43 $33.43 28,265
2022-05-12 $32.60 $32.78 $32.40 $32.76 $32.76 10,827
2022-05-11 $33.12 $33.39 $32.75 $32.75 $32.75 10,168
2022-05-10 $33.57 $33.57 $32.94 $33.17 $33.17 18,844
2022-05-09 $33.45 $33.50 $33.02 $33.15 $33.15 41,121
2022-05-06 $33.53 $33.94 $33.46 $33.87 $33.87 12,616
2022-05-05 $34.43 $34.43 $33.86 $33.92 $33.92 25,955
2022-05-04 $34.14 $34.91 $33.99 $34.88 $34.88 13,848
2022-05-03 $33.96 $34.24 $33.96 $34.16 $34.16 15,478
2022-05-02 $33.83 $34.00 $33.43 $34.00 $34.00 12,369
2022-04-29 $34.47 $34.47 $33.83 $33.83 $33.83 9,364
2022-04-28 $34.31 $34.82 $34.31 $34.73 $34.73 8,088
2022-04-27 $34.14 $34.42 $34.14 $34.15 $34.15 12,911
2022-04-26 $34.69 $34.69 $34.11 $34.12 $34.12 36,236
2022-04-25 $34.37 $34.83 $34.23 $34.83 $34.83 22,215
2022-04-22 $35.11 $35.12 $34.63 $34.63 $34.63 27,073
2022-04-21 $35.94 $35.94 $35.28 $35.28 $35.28 4,372
2022-04-20 $35.82 $35.88 $35.68 $35.76 $35.76 14,654
2022-04-19 $35.17 $35.80 $35.17 $35.76 $35.76 31,601
2022-04-18 $35.34 $35.40 $35.20 $35.26 $35.26 7,053
2022-04-14 $35.67 $35.67 $35.32 $35.38 $35.38 23,221
2022-04-13 $35.40 $35.63 $35.40 $35.61 $35.61 5,112
2022-04-12 $35.56 $35.70 $35.28 $35.35 $35.35 7,585
2022-04-11 $35.64 $35.64 $35.41 $35.48 $35.48 8,993
2022-04-08 $35.82 $35.99 $35.78 $35.87 $35.87 5,819
2022-04-07 $35.67 $36.05 $35.66 $35.88 $35.88 621,383
2022-04-06 $35.80 $35.93 $35.62 $35.83 $35.83 14,707
2022-04-05 $36.33 $36.40 $36.02 $36.06 $36.06 11,775
2022-04-04 $36.12 $36.39 $36.12 $36.38 $36.38 18,636
2022-04-01 $36.17 $36.19 $36.00 $36.19 $36.19 8,422
2022-03-31 $36.41 $36.48 $36.12 $36.12 $36.12 53,025
2022-03-30 $36.49 $36.66 $36.43 $36.51 $36.51 11,734
2022-03-29 $36.52 $36.72 $36.50 $36.64 $36.64 20,963
2022-03-28 $36.07 $36.36 $36.06 $36.36 $36.36 31,272
2022-03-25 $36.09 $36.19 $35.96 $36.18 $36.18 18,655
2022-03-24 $35.80 $36.04 $35.78 $36.02 $36.02 68,330
2022-03-23 $35.84 $35.94 $35.69 $35.69 $35.69 51,386
2022-03-22 $35.90 $36.04 $35.90 $35.98 $35.98 49,905
2022-03-21 $35.64 $35.85 $35.59 $35.73 $35.73 13,152
2022-03-18 $35.41 $35.78 $35.37 $35.72 $35.72 25,396
2022-03-17 $35.16 $35.43 $35.03 $35.43 $35.43 16,476
2022-03-16 $34.86 $35.14 $34.54 $35.14 $35.14 14,942
2022-03-15 $34.32 $34.58 $34.32 $34.58 $34.58 9,735
2022-03-14 $34.17 $34.33 $33.98 $34.07 $34.07 3,040
2022-03-11 $34.61 $34.61 $34.16 $34.16 $34.16 7,940
2022-03-10 $34.35 $34.57 $34.28 $34.48 $34.48 13,393
2022-03-09 $34.55 $34.76 $34.46 $34.61 $34.61 29,492
2022-03-08 $34.21 $34.56 $34.00 $34.00 $34.00 23,848
2022-03-07 $34.73 $34.75 $34.16 $34.16 $34.16 15,074
2022-03-04 $34.80 $34.92 $34.75 $34.92 $34.92 8,922
2022-03-03 $35.40 $35.40 $35.00 $35.09 $35.09 24,622
2022-03-02 $34.78 $35.36 $34.78 $35.29 $35.29 13,656
2022-03-01 $35.16 $35.18 $34.73 $34.74 $34.74 15,546
2022-02-28 $35.06 $35.26 $34.90 $35.16 $35.16 15,416
2022-02-25 $34.81 $35.30 $34.76 $35.23 $35.23 12,809
2022-02-24 $33.78 $34.74 $33.78 $34.70 $34.70 53,346
2022-02-23 $34.82 $34.97 $34.30 $34.33 $34.33 22,033
2022-02-22 $34.88 $35.10 $34.59 $34.82 $34.82 31,349
2022-02-18 $35.20 $35.22 $34.91 $35.01 $35.01 24,187
2022-02-17 $35.54 $35.54 $35.20 $35.22 $35.22 22,155
2022-02-16 $35.65 $35.85 $35.48 $35.81 $35.81 104,503
2022-02-15 $35.59 $35.74 $35.54 $35.74 $35.74 23,824
2022-02-14 $35.36 $35.45 $35.08 $35.33 $35.33 43,052
2022-02-11 $35.94 $35.97 $35.29 $35.39 $35.39 76,880
2022-02-10 $36.27 $36.33 $35.80 $35.87 $35.87 42,385
2022-02-09 $36.27 $36.42 $36.27 $36.42 $36.42 131,520
2022-02-08 $35.78 $36.06 $35.76 $36.03 $36.03 25,221
2022-02-07 $35.92 $35.97 $35.75 $35.80 $35.80 19,316
2022-02-04 $35.71 $36.13 $35.56 $35.92 $35.92 85,048
2022-02-03 $36.08 $36.12 $35.73 $35.79 $35.79 48,357
2022-02-02 $36.33 $36.44 $36.11 $36.42 $36.42 33,707
2022-02-01 $35.95 $36.19 $35.86 $36.19 $36.19 70,687
2022-01-31 $35.46 $35.99 $35.42 $35.97 $35.97 37,801
2022-01-28 $34.75 $35.51 $34.71 $35.49 $35.49 59,212
2022-01-27 $35.37 $35.47 $34.79 $34.81 $34.81 37,864
2022-01-26 $35.35 $35.57 $34.80 $34.96 $34.96 67,165
2022-01-25 $34.90 $35.31 $34.66 $35.07 $35.07 127,960
2022-01-24 $34.80 $35.42 $34.22 $35.42 $35.42 124,097
2022-01-21 $35.56 $35.83 $35.29 $35.31 $35.31 119,095
2022-01-20 $36.19 $36.41 $35.78 $35.78 $35.78 31,247
2022-01-19 $36.48 $36.48 $36.04 $36.04 $36.04 52,815
2022-01-18 $36.55 $36.55 $36.25 $36.29 $36.29 99,360
2022-01-14 $36.59 $36.81 $36.54 $36.79 $36.79 48,383
2022-01-13 $37.19 $37.22 $36.73 $36.76 $36.76 68,979
2022-01-12 $37.17 $37.23 $37.04 $37.11 $37.11 69,941
2022-01-11 $36.84 $37.05 $36.63 $37.04 $37.04 188,687
2022-01-10 $36.70 $36.84 $36.29 $36.82 $36.82 93,039
2022-01-07 $36.94 $36.97 $36.75 $36.86 $36.86 120,619
2022-01-06 $36.92 $37.02 $36.78 $36.89 $36.89 81,096
2022-01-05 $37.45 $37.46 $36.94 $36.94 $36.94 183,632
2022-01-04 $37.52 $37.53 $37.32 $37.45 $37.45 260,362
2022-01-03 $37.46 $37.47 $37.26 $37.44 $37.44 582,232
2021-12-31 $37.34 $37.37 $37.23 $37.29 $37.29 578,384
2021-12-30 $37.33 $37.34 $37.26 $37.32 $37.32 138,689
2021-12-29 $37.32 $37.33 $37.24 $37.33 $37.33 64,865
2021-12-28 $37.26 $37.32 $37.26 $37.32 $37.32 43,622
2021-12-27 $37.28 $37.28 $37.24 $37.28 $37.28 15,740
2021-12-23 $37.27 $37.28 $37.25 $37.26 $37.26 3,010
2021-12-22 $37.22 $37.28 $37.22 $37.26 $37.26 16,253
2021-12-21 $37.17 $37.22 $37.16 $37.21 $37.21 18,381
2021-12-20 $37.16 $37.16 $37.07 $37.15 $37.15 6,405
2021-12-17 $37.18 $37.22 $37.18 $37.19 $37.19 5,874
2021-12-16 $37.26 $37.26 $37.19 $37.19 $37.19 2,197
2021-12-15 $37.17 $37.25 $37.11 $37.22 $37.22 7,030
2021-12-14 $37.17 $37.21 $37.12 $37.18 $37.18 3,881
2021-12-13 $37.20 $37.20 $37.17 $37.17 $37.17 2,103
2021-12-10 $37.17 $37.18 $37.12 $37.18 $37.18 6,498
2021-12-09 $37.16 $37.16 $37.13 $37.14 $37.14 57,453
2021-12-08 $37.06 $37.17 $37.06 $37.16 $37.16 6,227
2021-12-07 $37.12 $37.13 $37.09 $37.10 $37.10 3,728
2021-12-06 $36.85 $37.02 $36.85 $36.93 $36.93 6,955
2021-12-03 $36.88 $36.88 $36.68 $36.77 $36.77 10,641
2021-12-02 $36.81 $36.94 $36.81 $36.84 $36.84 43,940
2021-12-01 $36.94 $37.00 $36.77 $36.77 $36.77 11,705
2021-11-30 $37.05 $37.05 $36.82 $36.88 $36.88 1,326
2021-11-29 $36.96 $37.07 $36.96 $37.05 $37.05 5,391
2021-11-26 $37.03 $37.03 $36.89 $36.96 $36.96 8,232
2021-11-24 $37.03 $37.13 $37.03 $37.08 $37.08 282,363
2021-11-23 $37.03 $37.11 $37.03 $37.06 $37.06 63,383
2021-11-22 $37.10 $37.12 $37.07 $37.08 $37.08 8,535
2021-11-19 $37.08 $37.10 $37.06 $37.08 $37.08 11,374
2021-11-18 $37.10 $37.10 $37.07 $37.09 $37.09 2,122
2021-11-17 $37.08 $37.08 $37.06 $37.07 $37.07 4,954
2021-11-16 $37.07 $37.09 $37.06 $37.08 $37.08 5,579
2021-11-15 $37.06 $37.09 $37.05 $37.07 $37.07 4,187
2021-11-12 $37.01 $37.09 $37.01 $37.07 $37.07 9,726
2021-11-11 $37.00 $37.00 $36.98 $37.00 $37.00 7,150
2021-11-10 $37.02 $37.02 $36.95 $36.99 $36.99 3,299
2021-11-09 $37.03 $37.06 $36.98 $37.01 $37.01 6,501
2021-11-08 $37.02 $37.09 $37.02 $37.06 $37.06 2,724
2021-11-05 $37.07 $37.10 $37.02 $37.02 $37.02 38,540
2021-11-04 $37.05 $37.05 $37.01 $37.03 $37.03 27,984
2021-11-03 $36.97 $37.05 $36.97 $37.05 $37.05 7,056
2021-11-02 $36.96 $37.00 $36.94 $36.97 $36.97 42,707
2021-11-01 $36.90 $36.96 $36.87 $36.93 $36.93 16,839
2021-10-29 $36.84 $36.96 $36.84 $36.92 $36.92 7,964
2021-10-28 $36.82 $36.96 $36.82 $36.88 $36.88 12,450
2021-10-27 $36.91 $36.96 $36.85 $36.85 $36.85 2,853
2021-10-26 $36.91 $36.98 $36.85 $36.91 $36.91 4,673
2021-10-25 $36.82 $36.95 $36.82 $36.90 $36.90 3,948
2021-10-22 $36.82 $36.84 $36.78 $36.82 $36.82 4,107
2021-10-21 $36.86 $36.87 $36.80 $36.84 $36.84 3,247
2021-10-20 $36.81 $36.84 $36.78 $36.82 $36.82 6,071
2021-10-19 $36.78 $36.82 $36.75 $36.76 $36.76 8,576
2021-10-18 $36.67 $36.72 $36.67 $36.72 $36.72 4,475
2021-10-15 $36.77 $36.77 $36.64 $36.69 $36.69 6,961
2021-10-14 $36.50 $36.64 $36.50 $36.60 $36.60 6,713
2021-10-13 $36.31 $36.45 $36.26 $36.40 $36.40 10,364
2021-10-12 $36.42 $36.43 $36.30 $36.32 $36.32 2,600
2021-10-11 $36.44 $36.50 $36.32 $36.34 $36.34 6,358
2021-10-08 $36.40 $36.47 $36.36 $36.40 $36.40 6,711
2021-10-07 $36.50 $36.53 $36.35 $36.40 $36.40 17,576
2021-10-06 $36.28 $36.28 $36.17 $36.28 $36.28 3,257
2021-10-05 $36.23 $36.28 $36.22 $36.22 $36.22 3,728
2021-10-04 $36.19 $36.19 $35.94 $36.04 $36.04 5,751
2021-10-01 $36.02 $36.31 $35.99 $36.25 $36.25 3,202
2021-09-30 $36.22 $36.24 $36.00 $36.06 $36.06 28,486
2021-09-29 $36.31 $36.32 $36.19 $36.19 $36.19 6,484
2021-09-28 $36.27 $36.43 $36.11 $36.16 $36.16 21,744
2021-09-27 $36.46 $36.51 $36.43 $36.49 $36.49 3,286
2021-09-24 $36.56 $36.56 $36.44 $36.53 $36.53 2,598
2021-09-23 $36.25 $36.55 $36.25 $36.50 $36.50 6,360
2021-09-22 $36.24 $36.37 $36.22 $36.30 $36.30 50,870
2021-09-21 $36.10 $36.26 $36.10 $36.16 $36.16 6,067
2021-09-20 $36.17 $36.17 $35.92 $36.10 $36.10 5,034
2021-09-17 $36.44 $36.44 $36.37 $36.37 $36.37 1,118
2021-09-16 $36.50 $36.50 $36.39 $36.44 $36.44 4,400
2021-09-15 $36.50 $36.50 $36.36 $36.44 $36.44 13,530
2021-09-14 $36.33 $36.47 $36.28 $36.35 $36.35 21,396
2021-09-13 $36.44 $36.46 $36.28 $36.41 $36.41 5,860
2021-09-10 $36.49 $36.54 $36.31 $36.35 $36.35 4,076
2021-09-09 $36.52 $36.54 $36.41 $36.50 $36.50 8,295
2021-09-08 $36.53 $36.53 $36.39 $36.49 $36.49 7,901
2021-09-07 $36.53 $36.54 $36.44 $36.50 $36.50 11,341
2021-09-03 $36.50 $36.54 $36.48 $36.54 $36.54 6,670
2021-09-02 $36.60 $36.65 $36.49 $36.52 $36.52 5,135
2021-09-01 $36.47 $36.63 $36.47 $36.55 $36.55 18,938
2021-08-31 $36.45 $36.47 $36.43 $36.47 $36.47 84,312
2021-08-30 $36.49 $36.58 $36.45 $36.51 $36.51 21,738
2021-08-27 $36.48 $36.53 $36.41 $36.46 $36.46 5,763
2021-08-26 $36.32 $36.44 $36.30 $36.35 $36.35 4,613
2021-08-25 $36.37 $36.49 $36.35 $36.44 $36.44 6,235
2021-08-24 $36.39 $36.42 $36.32 $36.37 $36.37 23,856
2021-08-23 $36.24 $36.41 $36.24 $36.35 $36.35 17,943
2021-08-20 $36.22 $36.31 $36.17 $36.25 $36.25 7,546
2021-08-19 $36.10 $36.19 $36.01 $36.09 $36.09 7,684
2021-08-18 $36.31 $36.34 $36.11 $36.11 $36.11 3,544
2021-08-17 $36.34 $36.34 $36.14 $36.27 $36.27 6,431
2021-08-16 $36.17 $36.37 $36.17 $36.37 $36.37 21,945
2021-08-13 $36.36 $36.41 $36.29 $36.36 $36.36 7,838
2021-08-12 $36.32 $36.39 $36.30 $36.35 $36.35 9,765
2021-08-11 $36.33 $36.34 $36.24 $36.24 $36.24 22,309
2021-08-10 $36.11 $36.30 $36.11 $36.26 $36.26 5,759
2021-08-09 $36.21 $36.30 $36.16 $36.23 $36.23 3,493
2021-08-06 $36.19 $36.24 $36.18 $36.24 $36.24 1,648
2021-08-05 $36.16 $36.24 $36.15 $36.19 $36.19 11,822
2021-08-04 $36.15 $36.20 $36.06 $36.12 $36.12 11,681
2021-08-03 $36.04 $36.21 $35.99 $36.16 $36.16 3,499
2021-08-02 $36.10 $36.13 $36.02 $36.03 $36.03 12,271
2021-07-30 $36.16 $36.16 $36.03 $36.06 $36.06 10,281
2021-07-29 $36.01 $36.20 $36.01 $36.14 $36.14 8,826
2021-07-28 $36.05 $36.14 $36.00 $36.09 $36.09 5,520
2021-07-27 $36.07 $36.07 $35.94 $36.06 $36.06 8,967
2021-07-26 $35.96 $36.17 $35.96 $36.13 $36.13 13,034
2021-07-23 $36.05 $36.15 $36.05 $36.11 $36.11 31,375
2021-07-22 $35.94 $36.07 $35.94 $35.98 $35.98 6,666
2021-07-21 $35.84 $35.99 $35.25 $35.93 $35.93 10,541
2021-07-20 $35.69 $35.92 $35.69 $35.87 $35.87 2,327
2021-07-19 $35.61 $35.67 $35.46 $35.57 $35.57 8,838
2021-07-16 $35.95 $36.00 $35.85 $35.85 $35.85 3,466
2021-07-15 $35.95 $36.00 $35.91 $35.95 $35.95 3,520
2021-07-14 $36.03 $36.06 $35.94 $35.99 $35.99 8,886
2021-07-13 $36.06 $36.17 $36.00 $36.00 $36.00 4,641
2021-07-12 $36.13 $36.14 $36.03 $36.09 $36.09 16,543
2021-07-09 $35.97 $36.12 $35.97 $36.06 $36.06 6,284
2021-07-08 $35.74 $35.90 $35.74 $35.83 $35.83 3,113
2021-07-07 $36.06 $36.06 $35.97 $36.06 $36.06 8,790
2021-07-06 $36.02 $36.04 $35.89 $36.00 $36.00 4,010
2021-07-02 $36.00 $36.07 $35.94 $36.00 $36.00 6,425
2021-07-01 $35.93 $35.98 $35.85 $35.93 $35.93 191,412
2021-06-30 $35.82 $35.94 $35.81 $35.82 $35.82 9,416
2021-06-29 $35.85 $35.94 $35.77 $35.77 $35.77 15,636
2021-06-28 $35.78 $35.90 $35.78 $35.86 $35.86 2,080
2021-06-25 $35.86 $35.86 $35.78 $35.78 $35.78 4,234
2021-06-24 $35.86 $35.86 $35.73 $35.73 $35.73 2,177
2021-06-23 $35.48 $35.76 $35.48 $35.75 $35.75 9,922
2021-06-22 $35.50 $35.75 $35.49 $35.63 $35.63 13,855
2021-06-21 $35.41 $35.58 $35.40 $35.58 $35.58 10,864
2021-06-18 $35.34 $35.40 $35.34 $35.35 $35.35 2,324
2021-06-17 $35.60 $35.60 $35.47 $35.58 $35.58 6,071
2021-06-16 $35.57 $35.66 $35.49 $35.62 $35.62 27,134
2021-06-15 $35.51 $35.67 $35.51 $35.61 $35.61 18,789
2021-06-14 $35.62 $35.66 $35.55 $35.66 $35.66 12,927
2021-06-11 $35.63 $35.65 $35.55 $35.63 $35.63 5,958
2021-06-10 $35.60 $35.62 $35.47 $35.54 $35.54 29,394
2021-06-09 $35.51 $35.56 $35.45 $35.46 $35.46 2,497
2021-06-08 $35.45 $35.56 $35.43 $35.50 $35.50 3,021
2021-06-07 $35.48 $35.52 $35.40 $35.50 $35.50 8,025
2021-06-04 $35.39 $35.45 $35.39 $35.44 $35.44 18,573
2021-06-03 $35.20 $35.40 $35.18 $35.26 $35.26 13,434
2021-06-02 $35.46 $35.46 $35.33 $35.44 $35.44 8,248
2021-06-01 $35.45 $35.45 $35.31 $35.35 $35.35 2,864
2021-05-28 $35.46 $35.50 $35.35 $35.43 $35.43 10,081
2021-05-27 $35.41 $35.43 $35.28 $35.35 $35.35 13,035
2021-05-26 $35.26 $35.34 $35.26 $35.30 $35.30 1,834
2021-05-25 $35.26 $35.32 $35.14 $35.22 $35.22 18,474
2021-05-24 $35.10 $35.36 $35.10 $35.27 $35.27 22,295
2021-05-21 $35.09 $35.09 $35.02 $35.04 $35.04 3,705
2021-05-20 $35.00 $35.09 $34.95 $35.08 $35.08 7,938
2021-05-19 $34.50 $34.83 $34.50 $34.80 $34.80 4,407
2021-05-18 $35.01 $35.09 $34.98 $34.98 $34.98 14,295
2021-05-17 $35.10 $35.10 $34.95 $35.02 $35.02 17,404
2021-05-14 $35.12 $35.20 $35.10 $35.16 $35.16 5,549
2021-05-13 $34.39 $34.90 $34.39 $34.82 $34.82 1,195
2021-05-12 $34.77 $34.92 $34.43 $34.43 $34.43 5,177
2021-05-11 $34.82 $35.05 $34.82 $35.02 $35.02 8,460
2021-05-10 $35.30 $35.41 $35.15 $35.15 $35.15 3,101
2021-05-07 $35.10 $35.39 $35.10 $35.35 $35.35 32,755
2021-05-06 $35.05 $35.18 $35.02 $35.18 $35.18 8,141
2021-05-05 $35.03 $35.18 $35.02 $35.03 $35.03 16,138
2021-05-04 $35.25 $35.25 $34.86 $35.00 $35.00 16,144
2021-05-03 $35.07 $35.21 $35.05 $35.18 $35.18 5,564
2021-04-30 $34.92 $35.16 $34.92 $34.96 $34.96 57,149
2021-04-29 $35.08 $35.14 $35.05 $35.14 $35.14 5,767
2021-04-28 $35.20 $35.20 $35.02 $35.11 $35.11 128,031
2021-04-27 $35.04 $35.18 $35.01 $35.18 $35.18 5,858
2021-04-26 $35.12 $35.17 $35.05 $35.14 $35.14 9,076
2021-04-23 $34.95 $35.11 $34.95 $35.02 $35.02 6,467
2021-04-22 $34.97 $35.11 $34.79 $34.91 $34.91 10,536
2021-04-21 $34.92 $35.12 $34.89 $35.12 $35.12 6,978
2021-04-20 $34.98 $35.03 $34.74 $34.84 $34.84 8,601
2021-04-19 $35.03 $35.03 $34.92 $34.96 $34.96 8,095
2021-04-16 $35.06 $35.13 $35.00 $35.03 $35.03 4,834
2021-04-15 $34.76 $35.06 $34.76 $34.95 $34.95 10,753
2021-04-14 $34.91 $34.93 $34.76 $34.76 $34.76 8,132
2021-04-13 $34.77 $34.90 $34.77 $34.88 $34.88 12,140
2021-04-12 $34.85 $34.85 $34.74 $34.79 $34.79 15,464
2021-04-09 $34.70 $34.83 $34.70 $34.82 $34.82 8,523
2021-04-08 $34.79 $34.82 $34.64 $34.65 $34.65 8,666
2021-04-07 $34.65 $34.74 $34.57 $34.74 $34.74 4,359
2021-04-06 $34.55 $34.76 $34.55 $34.70 $34.70 15,929
2021-04-05 $34.51 $34.65 $34.51 $34.57 $34.57 19,540
2021-04-01 $34.14 $34.49 $34.14 $34.49 $34.49 293,444
2021-03-31 $34.15 $34.21 $34.14 $34.14 $34.14 5,166
2021-03-30 $34.01 $34.13 $34.01 $34.09 $34.09 4,395
2021-03-29 $33.96 $34.15 $33.94 $34.15 $34.15 5,644
2021-03-26 $33.95 $34.17 $33.73 $34.15 $34.15 8,415
2021-03-25 $33.58 $33.84 $33.36 $33.84 $33.84 8,332
2021-03-24 $33.73 $33.91 $33.60 $33.60 $33.60 9,979
2021-03-23 $33.93 $33.93 $33.69 $33.69 $33.69 4,171
2021-03-22 $33.42 $33.95 $33.42 $33.95 $33.95 6,698
2021-03-19 $33.56 $33.80 $33.56 $33.61 $33.61 4,346
2021-03-18 $33.82 $33.94 $33.69 $33.69 $33.69 16,312
2021-03-17 $33.74 $34.06 $33.74 $33.89 $33.89 2,320
2021-03-16 $33.89 $34.03 $33.83 $33.90 $33.90 10,602
2021-03-15 $33.77 $33.92 $33.69 $33.88 $33.88 8,762
2021-03-12 $33.65 $33.77 $33.62 $33.75 $33.75 9,349
2021-03-11 $33.64 $33.83 $33.59 $33.66 $33.66 25,349
2021-03-10 $33.63 $33.65 $33.53 $33.61 $33.61 24,365
2021-03-09 $33.33 $33.57 $33.33 $33.45 $33.45 11,615
2021-03-08 $33.23 $33.41 $33.15 $33.15 $33.15 38,795
2021-03-05 $32.91 $33.31 $32.55 $33.31 $33.31 73,323
2021-03-04 $33.12 $33.16 $32.45 $32.85 $32.85 105,772
2021-03-03 $33.32 $33.36 $33.06 $33.10 $33.10 41,898
2021-03-02 $33.47 $33.51 $33.36 $33.40 $33.40 16,851
2021-03-01 $33.35 $33.56 $33.35 $33.46 $33.46 24,387
2021-02-26 $33.06 $33.25 $32.87 $32.92 $32.92 55,124
2021-02-25 $33.59 $33.59 $32.99 $33.06 $33.06 81,582
2021-02-24 $33.26 $33.60 $33.26 $33.59 $33.59 35,426
2021-02-23 $33.08 $33.44 $32.96 $33.30 $33.30 36,849
2021-02-22 $33.35 $33.48 $33.31 $33.31 $33.31 25,363
2021-02-19 $33.54 $33.54 $33.44 $33.50 $33.50 31,689
2021-02-18 $33.30 $33.56 $33.30 $33.53 $33.53 34,942
2021-02-17 $33.50 $33.53 $33.42 $33.48 $33.48 45,233
2021-02-16 $33.50 $33.68 $33.50 $33.61 $33.61 18,720
2021-02-12 $33.47 $33.66 $33.46 $33.66 $33.66 19,125
2021-02-11 $33.54 $33.54 $33.32 $33.47 $33.47 19,645
2021-02-10 $33.54 $33.54 $33.33 $33.38 $33.38 135,587
2021-02-09 $33.45 $33.46 $33.43 $33.45 $33.45 8,629
2021-02-08 $33.36 $33.51 $33.36 $33.43 $33.43 25,886
2021-02-05 $33.32 $33.36 $33.32 $33.34 $33.34 10,084
2021-02-04 $33.17 $33.33 $33.15 $33.33 $33.33 28,566
2021-02-03 $33.08 $33.16 $32.97 $33.06 $33.06 73,874
2021-02-02 $33.01 $33.10 $32.99 $33.00 $33.00 56,040
2021-02-01 $32.19 $32.79 $32.19 $32.75 $32.75 31,265
2021-01-29 $32.65 $32.72 $32.21 $32.39 $32.39 144,182
2021-01-28 $32.82 $33.01 $32.70 $32.86 $32.86 54,121
2021-01-27 $32.76 $32.95 $32.45 $32.55 $32.55 147,117
2021-01-26 $33.28 $33.32 $33.12 $33.21 $33.21 71,616
2021-01-25 $33.30 $33.30 $32.97 $33.20 $33.20 33,591
2021-01-22 $33.23 $33.23 $33.11 $33.20 $33.20 40,986
2021-01-21 $33.39 $33.39 $33.21 $33.24 $33.24 130,861
2021-01-20 $33.19 $33.29 $33.11 $33.24 $33.24 100,128
2021-01-19 $33.02 $33.02 $32.85 $32.98 $32.98 54,124
2021-01-15 $32.88 $32.88 $32.63 $32.71 $32.71 62,721
2021-01-14 $33.08 $33.08 $32.88 $32.88 $32.88 46,555
2021-01-13 $32.98 $33.07 $32.94 $32.99 $32.99 133,760
2021-01-12 $32.87 $33.02 $32.82 $32.97 $32.97 67,350
2021-01-11 $32.91 $33.09 $32.90 $32.92 $32.92 89,298
2021-01-08 $32.88 $33.15 $32.88 $33.08 $33.08 38,496
2021-01-07 $33.01 $33.04 $32.90 $32.97 $32.97 63,560
2021-01-06 $32.65 $32.91 $32.58 $32.63 $32.63 104,300
2021-01-05 $32.44 $32.62 $32.32 $32.54 $32.54 148,814
2021-01-04 $32.72 $32.77 $32.11 $32.37 $32.37 669,614
2020-12-31 $32.61 $32.77 $32.61 $32.75 $32.75 527,049
2020-12-30 $32.76 $32.76 $32.67 $32.67 $32.67 67,944
2020-12-29 $32.68 $32.69 $32.61 $32.67 $32.67 37,446
2020-12-28 $32.63 $32.67 $32.62 $32.65 $32.65 39,189
2020-12-24 $32.52 $32.59 $32.50 $32.59 $32.59 115,614
2020-12-23 $32.50 $32.61 $32.46 $32.46 $32.46 14,451
2020-12-22 $32.50 $32.50 $32.40 $32.50 $32.50 13,006
2020-12-21 $32.42 $32.45 $32.22 $32.38 $32.38 6,053
2020-12-18 $32.48 $32.50 $32.38 $32.46 $32.46 8,438
2020-12-17 $32.49 $32.53 $32.45 $32.47 $32.47 10,964
2020-12-16 $32.37 $32.45 $32.37 $32.38 $32.38 12,447
2020-12-15 $32.27 $32.44 $32.25 $32.44 $32.44 21,264
2020-12-14 $32.39 $32.39 $32.15 $32.16 $32.16 16,204
2020-12-11 $32.10 $32.20 $32.06 $32.16 $32.16 4,799
2020-12-10 $32.16 $32.25 $32.16 $32.25 $32.25 7,532
2020-12-09 $32.38 $32.39 $32.21 $32.32 $32.32 17,759
2020-12-08 $32.23 $32.31 $32.23 $32.29 $32.29 27,158
2020-12-07 $32.28 $32.30 $32.23 $32.24 $32.24 39,628
2020-12-04 $32.02 $32.27 $32.02 $32.21 $32.21 33,353
2020-12-03 $32.17 $32.20 $32.08 $32.09 $32.09 7,324
2020-12-02 $32.05 $32.15 $32.04 $32.14 $32.14 250,517
2020-12-01 $32.03 $32.18 $32.03 $32.16 $32.16 116,208
2020-11-30 $31.98 $32.06 $31.79 $31.89 $31.89 146,897
2020-11-27 $31.92 $32.05 $31.92 $32.00 $32.00 2,705
2020-11-25 $31.94 $32.00 $31.86 $32.00 $32.00 24,819
2020-11-24 $31.80 $31.96 $31.73 $31.91 $31.91 51,047
2020-11-23 $31.67 $31.72 $31.50 $31.68 $31.68 75,614
2020-11-20 $31.64 $31.72 $31.61 $31.61 $31.61 11,726
2020-11-19 $31.64 $31.73 $31.50 $31.62 $31.62 13,660
2020-11-18 $31.81 $31.84 $31.55 $31.55 $31.55 102,680
2020-11-17 $31.84 $31.84 $31.68 $31.74 $31.74 389,400
2020-11-16 $31.80 $31.84 $31.72 $31.81 $31.81 35,091
2020-11-13 $31.55 $31.70 $31.50 $31.62 $31.62 4,522
2020-11-12 $31.43 $31.50 $31.23 $31.33 $31.33 28,443
2020-11-11 $31.43 $31.60 $31.42 $31.52 $31.52 32,580
2020-11-10 $31.05 $31.45 $31.05 $31.36 $31.36 57,604
2020-11-09 $31.72 $31.75 $31.36 $31.41 $31.41 106,450
2020-11-06 $31.20 $31.29 $31.13 $31.13 $31.13 3,882
2020-11-05 $31.00 $31.26 $31.00 $31.12 $31.12 33,305
2020-11-04 $30.90 $30.99 $30.82 $30.82 $30.82 16,510
2020-11-03 $30.01 $30.48 $30.01 $30.35 $30.35 15,910
2020-11-02 $30.08 $30.08 $29.82 $29.95 $29.95 12,595
2020-10-30 $29.90 $29.90 $29.60 $29.83 $29.83 541,754
2020-10-29 $29.69 $30.24 $29.69 $30.02 $30.02 46,722
2020-10-28 $30.20 $30.20 $29.75 $29.81 $29.81 24,117
2020-10-27 $30.42 $30.56 $30.41 $30.56 $30.56 8,440
2020-10-26 $30.50 $30.56 $30.40 $30.55 $30.55 10,314
2020-10-23 $30.84 $30.92 $30.83 $30.92 $30.92 4,738
2020-10-22 $30.70 $30.86 $30.70 $30.79 $30.79 46,565
2020-10-21 $30.72 $30.84 $30.65 $30.76 $30.76 3,614
2020-10-20 $30.80 $30.96 $30.68 $30.78 $30.78 227,622
2020-10-19 $30.91 $30.91 $30.60 $30.60 $30.60 6,199
2020-10-16 $31.06 $31.15 $30.98 $30.98 $30.98 3,569
2020-10-15 $30.80 $31.06 $30.80 $30.94 $30.94 23,282
2020-10-14 $31.12 $31.19 $30.89 $31.06 $31.06 27,517
2020-10-13 $31.16 $31.19 $31.06 $31.17 $31.17 3,380
2020-10-12 $31.07 $31.32 $31.07 $31.27 $31.27 47,017
2020-10-09 $30.77 $30.97 $30.76 $30.84 $30.84 41,439
2020-10-08 $30.66 $30.80 $30.54 $30.73 $30.73 10,785
2020-10-07 $30.48 $30.64 $30.42 $30.56 $30.56 73,448
2020-10-06 $30.46 $30.65 $30.19 $30.30 $30.30 16,653
2020-10-05 $30.35 $30.52 $30.35 $30.47 $30.47 37,026
2020-10-02 $30.12 $30.32 $30.12 $30.21 $30.21 29,132
2020-10-01 $30.31 $30.40 $30.21 $30.26 $30.26 51,515
2020-09-30 $30.04 $30.37 $30.04 $30.16 $30.16 27,870
2020-09-29 $30.03 $30.20 $30.02 $30.04 $30.04 63,440
2020-09-28 $29.90 $30.28 $29.90 $30.14 $30.14 37,543
2020-09-25 $29.45 $29.88 $29.45 $29.84 $29.84 5,521
2020-09-24 $29.58 $29.78 $29.41 $29.45 $29.45 9,149
2020-09-23 $29.81 $29.90 $29.46 $29.46 $29.46 6,253
2020-09-22 $29.49 $29.95 $29.49 $29.86 $29.86 144,475
2020-09-21 $29.29 $29.78 $29.29 $29.78 $29.78 27,360
2020-09-18 $30.15 $30.18 $29.80 $29.94 $29.94 17,224
2020-09-17 $30.12 $30.25 $30.00 $30.24 $30.24 22,286
2020-09-16 $30.41 $30.54 $30.31 $30.34 $30.34 24,760
2020-09-15 $30.40 $30.55 $30.25 $30.38 $30.38 65,949
2020-09-14 $30.38 $30.43 $30.23 $30.25 $30.25 5,262
2020-09-11 $30.14 $30.19 $29.81 $30.11 $30.11 12,693
2020-09-10 $30.40 $30.40 $29.87 $29.88 $29.88 10,542
2020-09-09 $30.02 $30.43 $30.02 $30.23 $30.23 28,155
2020-09-08 $29.99 $30.12 $29.85 $29.91 $29.91 46,747
2020-09-04 $30.41 $30.48 $29.93 $30.43 $30.43 12,142
2020-09-03 $30.59 $30.89 $30.32 $30.32 $30.32 11,045
2020-09-02 $30.88 $31.02 $30.81 $30.87 $30.87 19,725
2020-09-01 $30.76 $30.87 $30.68 $30.75 $30.75 42,244
2020-08-31 $30.75 $30.87 $30.67 $30.68 $30.68 29,005
2020-08-28 $30.82 $30.90 $30.61 $30.90 $30.90 70,258
2020-08-27 $30.72 $30.81 $30.64 $30.74 $30.74 27,568
2020-08-26 $30.55 $30.79 $30.54 $30.79 $30.79 43,178
2020-08-25 $30.53 $30.56 $30.41 $30.54 $30.54 34,601
2020-08-24 $30.72 $30.72 $30.43 $30.48 $30.48 25,084
2020-08-21 $30.25 $30.42 $30.24 $30.41 $30.41 5,441
2020-08-20 $30.26 $30.33 $30.14 $30.28 $30.28 8,001
2020-08-19 $30.35 $30.35 $30.22 $30.29 $30.29 6,601
2020-08-18 $30.28 $30.35 $30.18 $30.35 $30.35 31,915
2020-08-17 $30.21 $30.33 $30.16 $30.31 $30.31 13,302
2020-08-14 $30.19 $30.25 $30.13 $30.22 $30.22 12,973
2020-08-13 $30.14 $30.25 $30.05 $30.23 $30.23 9,424
2020-08-12 $30.10 $30.20 $30.10 $30.16 $30.16 21,335
2020-08-11 $30.14 $30.26 $29.86 $29.86 $29.86 10,915
2020-08-10 $30.03 $30.16 $29.97 $30.15 $30.15 18,650
2020-08-07 $30.03 $30.07 $29.98 $30.03 $30.03 9,567
2020-08-06 $29.85 $30.09 $29.83 $30.00 $30.00 15,510
2020-08-05 $29.90 $29.97 $29.80 $29.90 $29.90 20,641
2020-08-04 $29.76 $29.80 $29.67 $29.70 $29.70 20,325
2020-08-03 $29.50 $29.78 $29.50 $29.72 $29.72 256,946
2020-07-31 $29.49 $29.54 $29.25 $29.54 $29.54 97,302
2020-07-30 $29.27 $29.49 $29.27 $29.40 $29.40 9,349
2020-07-29 $29.45 $29.55 $29.35 $29.48 $29.48 23,458
2020-07-28 $29.23 $29.36 $29.23 $29.24 $29.24 23,181
2020-07-27 $29.35 $29.40 $29.26 $29.34 $29.34 16,576
2020-07-24 $29.19 $29.29 $29.06 $29.20 $29.20 37,734
2020-07-23 $29.63 $29.63 $29.20 $29.34 $29.34 12,464
2020-07-22 $29.48 $29.57 $29.38 $29.56 $29.56 20,041
2020-07-21 $29.55 $29.63 $29.43 $29.43 $29.43 34,726
2020-07-20 $29.22 $29.51 $29.22 $29.50 $29.50 42,000
2020-07-17 $29.19 $29.32 $29.08 $29.24 $29.24 18,858
2020-07-16 $29.08 $29.18 $29.08 $29.11 $29.11 4,296
2020-07-15 $29.18 $29.25 $29.08 $29.17 $29.17 111,000
2020-07-14 $28.80 $29.15 $28.80 $29.04 $29.04 13,900
2020-07-13 $29.00 $29.18 $28.81 $28.81 $28.81 4,600
2020-07-10 $28.78 $28.99 $28.69 $28.99 $28.99 9,081
2020-07-09 $28.91 $28.91 $28.52 $28.79 $28.79 21,385
2020-07-08 $28.91 $28.98 $28.73 $28.92 $28.92 75,150
2020-07-07 $28.96 $29.05 $28.79 $28.79 $28.79 38,861
2020-07-06 $29.00 $29.03 $28.84 $28.92 $28.92 16,100
2020-07-02 $28.79 $28.88 $28.67 $28.67 $28.67 8,900
2020-07-01 $28.62 $28.69 $28.45 $28.59 $28.59 19,400
2020-06-30 $28.22 $28.36 $28.12 $28.36 $28.36 36,100
2020-06-29 $28.06 $28.15 $28.02 $28.05 $28.05 3,230
2020-06-26 $28.06 $28.06 $27.70 $27.85 $27.85 8,200
2020-06-25 $27.94 $28.40 $27.90 $28.40 $28.40 80,313
2020-06-24 $28.34 $28.34 $27.92 $27.99 $27.99 31,600
2020-06-23 $29.00 $29.00 $28.58 $28.58 $28.58 180,825
2020-06-22 $28.45 $28.57 $28.45 $28.56 $28.56 5,800
2020-06-19 $28.59 $28.59 $28.22 $28.41 $28.41 17,015
2020-06-18 $28.49 $28.53 $28.30 $28.43 $28.43 7,083
2020-06-17 $28.47 $28.67 $28.41 $28.43 $28.43 23,300
2020-06-16 $28.65 $28.68 $28.25 $28.36 $28.36 21,800
2020-06-15 $27.97 $28.16 $27.97 $28.09 $28.09 2,100
2020-06-12 $28.28 $28.29 $27.60 $27.85 $27.85 34,703
2020-06-11 $28.32 $28.56 $27.71 $27.74 $27.74 72,200
2020-06-10 $29.07 $29.22 $28.91 $28.98 $28.98 256,972
2020-06-09 $29.06 $29.24 $28.92 $29.13 $29.13 173,700
2020-06-08 $29.09 $29.27 $29.03 $29.26 $29.26 10,244
2020-06-05 $28.95 $29.19 $28.95 $29.19 $29.19 195,000
2020-06-04 $28.69 $28.69 $28.37 $28.48 $28.48 5,621
2020-06-03 $28.50 $28.50 $28.42 $28.50 $28.50 3,900
2020-06-02 $28.18 $28.22 $28.03 $28.20 $28.20 11,853
2020-06-01 $28.13 $28.14 $28.13 $28.14 $28.14 300
2020-05-29 $27.80 $28.01 $27.72 $28.01 $28.01 58,494
2020-05-28 $27.89 $28.20 $27.89 $27.95 $27.95 6,744
2020-05-27 $27.79 $27.92 $27.55 $27.92 $27.92 9,000
2020-05-26 $27.92 $27.96 $27.78 $27.78 $27.78 3,200
2020-05-22 $27.51 $27.51 $27.45 $27.45 $27.45 700
2020-05-21 $27.43 $27.47 $27.34 $27.42 $27.42 12,700
2020-05-20 $27.55 $27.61 $27.44 $27.53 $27.53 1,600
2020-05-19 $27.45 $27.51 $27.25 $27.25 $27.25 1,089
2020-05-18 $27.31 $27.46 $27.31 $27.46 $27.46 47,900
2020-05-15 $26.58 $26.81 $26.55 $26.72 $26.72 9,200
2020-05-14 $26.29 $26.76 $26.13 $26.76 $26.76 4,789
2020-05-13 $26.68 $26.79 $26.26 $26.40 $26.40 6,700
2020-05-12 $27.29 $27.36 $26.96 $26.96 $26.96 10,233
2020-05-11 $26.78 $27.30 $26.78 $27.24 $27.24 7,927
2020-05-08 $27.08 $27.29 $27.08 $27.22 $27.22 10,300
2020-05-07 $27.19 $27.19 $26.81 $26.90 $26.90 17,223
2020-05-06 $26.79 $26.86 $26.68 $26.73 $26.73 49,054
2020-05-05 $26.83 $26.98 $26.72 $26.74 $26.74 29,600
2020-05-04 $26.35 $26.58 $26.32 $26.58 $26.58 7,100
2020-05-01 $26.72 $26.72 $26.37 $26.49 $26.49 27,200
2020-04-30 $27.01 $27.09 $26.93 $27.08 $27.08 17,607
2020-04-29 $27.11 $27.43 $27.11 $27.24 $27.24 70,200
2020-04-28 $26.99 $26.99 $26.76 $26.76 $26.76 10,048
2020-04-27 $26.45 $26.45 $26.45 $26.45 $26.45 175
2020-04-24 $26.15 $26.45 $26.15 $26.45 $26.45 5,248
2020-04-23 $26.45 $26.45 $26.19 $26.19 $26.19 911
2020-04-22 $26.12 $26.26 $26.11 $26.26 $26.26 2,800
2020-04-21 $25.79 $25.90 $25.68 $25.83 $25.83 21,759
2020-04-20 $26.49 $26.62 $26.32 $26.43 $26.43 32,200
2020-04-17 $26.60 $26.78 $26.46 $26.78 $26.78 16,200
2020-04-16 $26.14 $26.23 $26.07 $26.23 $26.23 8,151
2020-04-15 $26.08 $26.24 $26.05 $26.10 $26.10 15,000
2020-04-14 $26.52 $26.73 $26.42 $26.55 $26.55 558,100
2020-04-13 $26.07 $26.07 $25.82 $26.00 $26.00 7,200
2020-04-09 $26.32 $26.51 $25.97 $26.11 $26.11 326,900
2020-04-08 $25.48 $26.07 $25.48 $25.89 $25.89 5,000
2020-04-07 $25.87 $25.95 $25.30 $25.30 $25.30 125,325
2020-04-06 $24.82 $25.53 $24.82 $25.38 $25.38 56,018
2020-04-03 $24.25 $24.27 $23.96 $24.21 $24.21 109,361
2020-04-02 $24.02 $24.38 $24.00 $24.38 $24.38 47,800
2020-04-01 $24.14 $24.30 $23.77 $23.87 $23.87 134,800
2020-03-31 $25.18 $25.23 $24.66 $24.70 $24.70 224,649
2020-03-30 $24.74 $25.12 $24.74 $25.12 $25.12 296,100
2020-03-27 $24.46 $24.92 $24.37 $24.37 $24.37 171,900
2020-03-26 $24.37 $25.08 $24.24 $25.08 $25.08 89,641
2020-03-25 $24.19 $24.68 $23.79 $23.98 $23.98 27,900
2020-03-24 $23.21 $24.00 $23.20 $23.76 $23.76 261,300
2020-03-23 $22.30 $22.56 $21.69 $22.04 $22.04 795,478
2020-03-20 $23.42 $23.63 $22.48 $22.48 $22.48 156,008
2020-03-19 $22.46 $23.56 $22.45 $23.16 $23.16 120,814
2020-03-18 $23.22 $23.30 $22.28 $23.04 $23.04 76,100
2020-03-17 $23.29 $24.18 $22.81 $23.99 $23.99 42,986
2020-03-16 $24.01 $24.15 $22.85 $22.85 $22.85 49,800
2020-03-13 $24.33 $25.20 $23.75 $25.20 $25.20 74,181
2020-03-12 $24.28 $24.56 $23.83 $23.93 $23.93 22,000
2020-03-11 $26.32 $26.32 $25.48 $25.89 $25.89 48,038
2020-03-10 $26.43 $26.59 $25.62 $26.59 $26.59 15,824
2020-03-09 $26.46 $26.61 $25.69 $25.92 $25.92 30,200
2020-03-06 $26.93 $27.39 $26.86 $27.39 $27.39 39,730
2020-03-05 $28.10 $28.10 $27.63 $27.77 $27.77 27,916
2020-03-04 $28.21 $28.61 $27.90 $28.61 $28.61 80,200
2020-03-03 $28.22 $28.43 $27.45 $27.71 $27.71 134,363
2020-03-02 $27.28 $28.22 $27.28 $28.22 $28.22 1,004,563
2020-02-28 $26.65 $27.30 $26.65 $27.11 $27.11 313,634
2020-02-27 $28.18 $28.34 $27.64 $27.64 $27.64 213,449
2020-02-26 $28.60 $28.88 $28.43 $28.49 $28.49 283,660
2020-02-25 $29.23 $29.24 $28.40 $28.53 $28.53 414,100
2020-02-24 $29.41 $29.41 $29.09 $29.14 $29.14 88,866
2020-02-21 $29.89 $29.91 $29.79 $29.84 $29.84 93,000
2020-02-20 $30.13 $30.13 $29.92 $30.06 $30.06 208,300
2020-02-19 $30.12 $30.20 $30.08 $30.14 $30.14 48,800
2020-02-18 $30.19 $30.19 $29.95 $30.04 $30.04 25,287
2020-02-14 $29.89 $30.08 $29.89 $30.05 $30.05 57,210
2020-02-13 $30.00 $30.10 $29.97 $30.04 $30.04 172,585
2020-02-12 $29.92 $30.04 $29.92 $30.04 $30.04 337,813
2020-02-11 $29.84 $30.00 $29.84 $29.94 $29.94 243,539
2020-02-10 $29.83 $29.87 $29.76 $29.87 $29.87 30,168
2020-02-07 $29.62 $29.85 $29.62 $29.75 $29.75 147,603
2020-02-06 $29.79 $29.90 $29.79 $29.86 $29.86 37,700
2020-02-05 $29.72 $29.80 $29.66 $29.75 $29.75 81,707
2020-02-04 $29.57 $29.64 $29.55 $29.61 $29.61 32,620
2020-02-03 $29.31 $29.43 $29.26 $29.28 $29.28 95,076
2020-01-31 $29.39 $29.39 $29.04 $29.11 $29.11 163,300
2020-01-30 $29.44 $29.51 $29.19 $29.51 $29.51 27,480
2020-01-29 $29.47 $29.55 $29.41 $29.43 $29.43 376,383
2020-01-28 $29.33 $29.54 $29.33 $29.47 $29.47 46,653
2020-01-27 $29.31 $29.38 $29.22 $29.28 $29.28 94,363
2020-01-24 $29.76 $29.78 $29.46 $29.58 $29.58 52,300
2020-01-23 $29.73 $29.76 $29.58 $29.74 $29.74 39,238
2020-01-22 $29.92 $29.92 $29.72 $29.73 $29.73 201,619
2020-01-21 $29.84 $29.84 $29.70 $29.72 $29.72 603,481
2020-01-17 $29.86 $29.86 $29.71 $29.75 $29.75 60,422
2020-01-16 $29.77 $29.77 $29.56 $29.67 $29.67 128,948
2020-01-15 $29.55 $29.60 $29.49 $29.51 $29.51 83,300
2020-01-14 $29.54 $29.56 $29.41 $29.46 $29.46 136,928
2020-01-13 $29.57 $29.57 $29.40 $29.53 $29.53 63,627
2020-01-10 $29.45 $29.47 $29.35 $29.39 $29.39 147,900
2020-01-09 $29.40 $29.44 $29.35 $29.43 $29.43 729,300
2020-01-08 $29.31 $29.38 $29.19 $29.31 $29.31 193,179
2020-01-07 $29.25 $29.26 $29.13 $29.20 $29.20 282,247
2020-01-06 $29.14 $29.23 $29.02 $29.23 $29.23 783,480
2020-01-03 $29.25 $29.26 $29.09 $29.15 $29.15 387,273
2020-01-02 $29.36 $29.36 $29.13 $29.25 $29.25 559,163
2019-12-31 $29.12 $29.22 $29.05 $29.10 $29.10 94,800
2019-12-30 $29.10 $29.17 $29.08 $29.11 $29.11 375,000
2019-12-27 $29.10 $29.10 $29.07 $29.09 $29.09 145,400
2019-12-26 $29.05 $29.10 $29.03 $29.10 $29.10 19,400
2019-12-24 $29.16 $29.16 $29.06 $29.09 $29.09 61,526
2019-12-23 $29.10 $29.12 $29.02 $29.06 $29.06 14,634
2019-12-20 $29.10 $29.10 $29.04 $29.06 $29.06 3,305
2019-12-19 $29.06 $29.08 $29.06 $29.07 $29.07 5,083
2019-12-18 $29.03 $29.06 $29.03 $29.06 $29.06 41,600
2019-12-17 $29.04 $29.05 $29.02 $29.02 $29.02 10,418
2019-12-16 $29.24 $29.24 $29.01 $29.04 $29.04 562
2019-12-13 $28.99 $28.99 $28.99 $28.99 $28.99 79
2019-12-12 $28.90 $28.98 $28.90 $28.98 $28.98 9,100
2019-12-11 $28.87 $28.90 $28.86 $28.89 $28.89 3,132
2019-12-10 $28.88 $28.88 $28.86 $28.88 $28.88 1,299
2019-12-09 $28.90 $28.90 $28.88 $28.88 $28.88 4,604
2019-12-06 $28.93 $28.93 $28.90 $28.90 $28.90 300
2019-12-05 $28.82 $28.82 $28.79 $28.80 $28.80 2,300
2019-12-04 $28.78 $28.78 $28.78 $28.78 $28.78 0
2019-12-03 $28.63 $28.68 $28.63 $28.68 $28.68 400
2019-12-02 $28.88 $28.88 $28.77 $28.77 $28.77 6,777
2019-11-29 $28.86 $28.86 $28.86 $28.86 $28.86 65
2019-11-27 $28.87 $28.87 $28.87 $28.87 $28.87 6,703
2019-11-26 $28.85 $28.85 $28.85 $28.85 $28.85 153
2019-11-25 $28.74 $28.86 $28.74 $28.83 $28.83 509
2019-11-22 $28.76 $28.78 $28.70 $28.75 $28.75 6,339
2019-11-21 $28.75 $28.75 $28.70 $28.72 $28.72 14,400
2019-11-20 $28.66 $28.69 $28.66 $28.69 $28.69 700
2019-11-19 $29.03 $29.03 $28.74 $28.78 $28.78 3,378
2019-11-18 $30.13 $30.14 $30.13 $30.14 $28.78 500
2019-11-15 $30.08 $30.13 $30.08 $30.10 $28.75 4,300
2019-11-14 $30.01 $30.01 $30.01 $30.01 $28.66 84
2019-11-13 $29.99 $30.00 $29.99 $30.00 $28.65 670
2019-11-12 $29.87 $29.99 $29.87 $29.99 $28.64 384
2019-11-11 $29.94 $29.98 $29.94 $29.97 $28.62 1,513
2019-11-08 $29.95 $29.97 $29.93 $29.97 $28.62 800
2019-11-07 $29.95 $30.00 $29.92 $29.92 $28.57 12,200
2019-11-06 $29.87 $29.90 $29.85 $29.90 $28.55 1,100
2019-11-05 $29.96 $29.96 $29.91 $29.91 $28.56 400
2019-11-04 $29.94 $29.94 $29.90 $29.90 $28.55 600
2019-11-01 $29.76 $29.87 $29.76 $29.87 $28.52 4,800
2019-10-31 $29.65 $29.68 $29.65 $29.68 $28.34 12,370
2019-10-30 $29.73 $29.73 $29.73 $29.73 $28.39 122
2019-10-29 $29.69 $29.69 $29.69 $29.69 $28.35 1
2019-10-28 $29.65 $29.69 $29.65 $29.69 $28.35 500
2019-10-25 $29.55 $29.60 $29.55 $29.60 $28.27 200
2019-10-24 $29.48 $29.54 $29.48 $29.54 $28.21 1,200
2019-10-23 $29.45 $29.46 $29.45 $29.46 $28.14 700
2019-10-22 $29.77 $29.77 $29.46 $29.46 $28.13 2,657
2019-10-21 $29.47 $29.48 $29.45 $29.48 $28.15 500
2019-10-18 $29.40 $29.42 $29.27 $29.34 $28.02 2,540
2019-10-17 $29.50 $29.50 $29.38 $29.41 $28.08 4,400
2019-10-16 $29.34 $29.36 $29.34 $29.36 $28.04 1,000
2019-10-15 $29.39 $29.39 $29.39 $29.39 $28.06 0
2019-10-14 $29.20 $29.20 $29.20 $29.20 $27.89 102
2019-10-11 $29.18 $29.23 $29.18 $29.20 $27.88 4,400
2019-10-10 $28.94 $28.99 $28.94 $28.99 $27.69 10,500
2019-10-09 $28.74 $28.84 $28.74 $28.84 $27.54 1,100
2019-10-08 $28.90 $28.90 $28.63 $28.63 $27.34 2,600
2019-10-07 $28.98 $28.99 $28.95 $28.99 $27.68 900
2019-10-04 $28.96 $29.04 $28.96 $29.04 $27.73 2,200
2019-10-03 $28.34 $28.71 $28.34 $28.71 $27.42 2,625
2019-10-02 $28.71 $28.71 $28.57 $28.57 $27.29 3,227
2019-10-01 $29.18 $29.18 $28.93 $28.93 $27.63 4,357
2019-09-30 $29.14 $29.14 $29.14 $29.14 $27.83 2
2019-09-27 $29.03 $29.03 $29.03 $29.03 $27.73 51
2019-09-26 $29.12 $29.13 $29.07 $29.13 $27.82 1,800
2019-09-25 $29.00 $29.18 $29.00 $29.18 $27.86 1,891
2019-09-24 $29.04 $29.04 $29.03 $29.04 $27.74 3,600
2019-09-23 $29.13 $29.21 $29.13 $29.21 $27.89 1,100
2019-09-20 $29.21 $29.22 $29.21 $29.21 $27.90 300
2019-09-19 $29.26 $29.26 $29.26 $29.26 $27.94 2
2019-09-18 $29.22 $29.25 $29.22 $29.25 $27.93 1,701
2019-09-17 $29.24 $29.25 $29.20 $29.24 $27.92 3,900
2019-09-16 $29.26 $29.26 $29.22 $29.22 $27.90 4,800
2019-09-13 $29.28 $29.32 $29.28 $29.30 $27.98 9,975
2019-09-12 $29.19 $29.32 $29.19 $29.32 $28.00 4,788
2019-09-11 $29.14 $29.22 $29.14 $29.22 $27.90 1,200
2019-09-10 $29.08 $29.08 $29.01 $29.07 $27.76 1,013
2019-09-09 $29.12 $29.12 $29.08 $29.08 $27.77 400
2019-09-06 $29.05 $29.13 $29.04 $29.09 $27.78 1,600
2019-09-05 $29.21 $29.21 $29.00 $29.04 $27.73 845
2019-09-04 $28.71 $28.81 $28.71 $28.81 $27.51 2,900
2019-09-03 $28.59 $28.60 $28.52 $28.58 $27.29 6,500
2019-08-30 $28.65 $28.69 $28.65 $28.69 $27.40 3,200
2019-08-29 $28.68 $28.68 $28.68 $28.68 $27.39 0
2019-08-28 $28.27 $28.42 $28.27 $28.42 $27.14 863
2019-08-27 $28.30 $28.30 $28.30 $28.30 $27.03 0
2019-08-26 $28.31 $28.33 $28.29 $28.33 $27.05 1,460
2019-08-23 $28.64 $28.64 $28.08 $28.08 $26.82 3,882
2019-08-22 $28.58 $28.70 $28.58 $28.70 $27.40 359
2019-08-21 $28.66 $28.68 $28.65 $28.65 $27.36 6,541
2019-08-20 $28.58 $28.58 $28.52 $28.52 $27.24 471
2019-08-19 $28.61 $28.68 $28.60 $28.65 $27.36 4,228
2019-08-16 $28.27 $28.44 $28.26 $28.44 $27.16 26,967
2019-08-15 $27.94 $28.11 $27.94 $28.11 $26.85 14,456
2019-08-14 $28.08 $28.08 $28.08 $28.08 $26.82 101
2019-08-13 $28.67 $28.74 $28.61 $28.61 $27.32 68,321
2019-08-12 $28.81 $28.81 $28.67 $28.67 $27.38 3,200
2019-08-09 $28.81 $28.81 $28.67 $28.67 $27.38 3,199
2019-08-08 $28.69 $28.73 $28.57 $28.73 $27.43 1,042
2019-08-07 $28.13 $28.36 $28.13 $28.36 $27.08 3,766
2019-08-06 $28.28 $28.34 $28.28 $28.34 $27.06 11,403
2019-08-05 $28.10 $28.14 $28.06 $28.06 $26.80 620
2019-08-02 $28.72 $28.72 $28.60 $28.68 $27.39 723,829
2019-08-01 $29.04 $29.16 $28.79 $28.81 $27.51 9,038
2019-07-31 $29.20 $29.20 $29.01 $29.02 $27.72 534
2019-07-30 $29.18 $29.18 $29.18 $29.18 $27.86 41
2019-07-29 $29.13 $29.23 $29.13 $29.23 $27.91 5,074
2019-07-26 $29.22 $29.25 $29.21 $29.25 $27.93 6,152
2019-07-25 $29.13 $29.13 $29.09 $29.09 $27.78 1,411
2019-07-24 $29.18 $29.18 $29.18 $29.18 $27.87 845
2019-07-23 $29.06 $29.15 $29.06 $29.12 $27.81 9,240
2019-07-22 $28.98 $29.02 $28.98 $29.02 $27.71 1,700
2019-07-19 $29.06 $29.06 $28.97 $28.97 $27.66 1,630
2019-07-18 $28.99 $29.06 $28.99 $29.03 $27.73 29,282
2019-07-17 $29.04 $29.05 $29.04 $29.04 $27.73 1,828
2019-07-16 $29.44 $29.44 $29.09 $29.11 $27.80 5,489
2019-07-15 $29.12 $29.15 $29.12 $29.12 $27.81 4,845
2019-07-12 $29.14 $29.14 $29.14 $29.14 $27.83 484
2019-07-11 $29.10 $29.10 $29.02 $29.07 $27.76 5,832
2019-07-10 $29.03 $29.03 $29.03 $29.03 $27.72 42
2019-07-09 $28.96 $28.99 $28.96 $28.99 $27.68 356
2019-07-08 $28.95 $28.95 $28.92 $28.95 $27.64 3,758
2019-07-05 $28.90 $28.99 $28.90 $28.99 $27.68 2,993
2019-07-03 $29.04 $29.04 $29.04 $29.04 $27.73 310
2019-07-02 $28.87 $28.91 $28.86 $28.91 $27.61 3,559
2019-07-01 $28.88 $28.88 $28.80 $28.84 $27.54 11,616
2019-06-28 $28.67 $28.69 $28.67 $28.69 $27.40 720,593
2019-06-27 $28.58 $28.61 $28.58 $28.61 $27.32 360
2019-06-26 $28.52 $28.52 $28.52 $28.52 $27.23 0
2019-06-25 $28.73 $28.73 $28.53 $28.53 $27.25 2,950
2019-06-24 $28.75 $28.75 $28.68 $28.71 $27.42 22,540
2019-06-21 $28.67 $28.71 $28.67 $28.71 $27.42 1,664
2019-06-20 $28.61 $28.74 $28.61 $28.74 $27.45 574
2019-06-19 $28.50 $28.57 $28.50 $28.57 $27.28 301
2019-06-18 $28.47 $28.50 $28.47 $28.50 $27.21 1,132
2019-06-17 $28.36 $28.36 $28.32 $28.32 $27.04 2,399
2019-06-14 $28.28 $28.30 $28.23 $28.30 $27.03 4,232
2019-06-13 $28.28 $28.28 $28.24 $28.27 $27.00 3,873
2019-06-12 $28.22 $28.22 $28.22 $28.22 $26.95 0
2019-06-11 $28.36 $28.36 $28.24 $28.24 $26.96 7,628
2019-06-10 $28.29 $28.29 $28.26 $28.29 $27.02 4,783
2019-06-07 $28.25 $28.25 $28.25 $28.25 $26.97 144
2019-06-06 $27.89 $28.00 $27.89 $28.00 $26.74 710
2019-06-05 $27.86 $27.86 $27.83 $27.83 $26.58 3,970
2019-06-04 $27.67 $27.68 $27.67 $27.68 $26.43 7,400
2019-06-03 $27.23 $27.23 $27.23 $27.23 $26.01 6
2019-05-31 $27.31 $27.40 $27.24 $27.33 $26.10 10,576
2019-05-30 $27.53 $27.55 $27.52 $27.55 $26.31 6,300
2019-05-29 $27.46 $27.54 $27.46 $27.54 $26.30 300
2019-05-28 $27.88 $27.89 $27.72 $27.72 $26.47 3,576
2019-05-24 $27.85 $27.85 $27.85 $27.85 $26.60 0
2019-05-23 $27.79 $27.79 $27.79 $27.79 $26.54 0
2019-05-22 $28.12 $28.12 $28.07 $28.10 $26.83 1,585
2019-05-21 $28.04 $28.12 $28.04 $28.12 $26.85 5,607
2019-05-20 $27.96 $27.96 $27.96 $27.96 $26.70 1,660
2019-05-17 $28.12 $28.16 $28.11 $28.11 $26.84 3,333
2019-05-16 $28.22 $28.24 $28.16 $28.16 $26.89 3,293
2019-05-15 $28.02 $28.02 $28.02 $28.02 $26.76 0
2019-05-14 $27.91 $27.91 $27.85 $27.90 $26.64 1,474
2019-05-13 $27.70 $27.74 $27.69 $27.74 $26.50 354
2019-05-10 $28.06 $28.16 $28.06 $28.16 $26.89 710
2019-05-09 $28.05 $28.09 $28.05 $28.09 $26.83 202
2019-05-08 $28.06 $28.18 $28.06 $28.14 $26.87 9,337
2019-05-07 $28.28 $28.28 $28.09 $28.16 $26.89 1,507
2019-05-06 $28.49 $28.49 $28.48 $28.48 $27.20 458
2019-05-03 $28.55 $28.58 $28.55 $28.56 $27.27 213
2019-05-02 $28.25 $28.37 $28.25 $28.37 $27.09 12,533
2019-05-01 $28.54 $28.55 $28.45 $28.45 $27.16 1,031
2019-04-30 $28.56 $28.56 $28.56 $28.56 $27.27 103
2019-04-29 $28.60 $28.60 $28.55 $28.55 $27.27 1,837
2019-04-26 $28.48 $28.49 $28.47 $28.49 $27.21 1,048
2019-04-25 $28.48 $28.51 $28.40 $28.44 $27.16 97,261
2019-04-24 $28.45 $28.49 $28.45 $28.46 $27.18 2,043
2019-04-23 $28.40 $28.52 $28.40 $28.49 $27.21 3,236
2019-04-22 $28.35 $28.35 $28.32 $28.35 $27.07 6,437
2019-04-18 $28.29 $28.30 $28.20 $28.30 $27.03 4,452
2019-04-17 $28.32 $28.34 $28.22 $28.28 $27.00 6,564
2019-04-16 $28.36 $28.36 $28.30 $28.30 $27.02 908
2019-04-15 $28.22 $28.28 $28.20 $28.28 $27.01 41,737
2019-04-12 $28.31 $28.31 $28.23 $28.30 $27.02 2,382
2019-04-11 $28.13 $28.18 $28.13 $28.17 $26.90 1,539
2019-04-10 $28.11 $28.15 $28.11 $28.15 $26.88 813
2019-04-09 $28.12 $28.16 $28.12 $28.12 $26.85 5,890
2019-04-08 $28.20 $28.20 $28.16 $28.18 $26.91 7,553
2019-04-05 $28.22 $28.22 $28.22 $28.22 $26.95 0
2019-04-04 $28.09 $28.16 $28.05 $28.07 $26.80 2,500
2019-04-03 $28.02 $28.11 $27.97 $27.98 $26.72 53,411
2019-04-02 $28.03 $28.03 $27.95 $28.03 $26.76 3,814
2019-04-01 $27.87 $28.00 $27.82 $27.97 $26.72 125,058
2019-03-29 $27.79 $27.79 $27.79 $27.79 $26.54 47
2019-03-28 $27.66 $27.68 $27.53 $27.66 $26.41 5,153
2019-03-27 $27.63 $27.63 $27.43 $27.56 $26.31 2,591
2019-03-26 $27.63 $27.63 $27.63 $27.63 $26.39 15
2019-03-25 $27.49 $27.53 $27.39 $27.53 $26.29 36,547
2019-03-22 $27.56 $27.56 $27.56 $27.56 $26.31 36
2019-03-21 $27.79 $27.91 $27.79 $27.91 $26.65 4,781
2019-03-20 $27.68 $27.80 $27.65 $27.70 $26.45 7,677
2019-03-19 $27.81 $27.83 $27.69 $27.72 $26.47 15,653
2019-03-18 $27.70 $27.73 $27.68 $27.73 $26.48 4,850
2019-03-15 $27.62 $27.68 $27.62 $27.68 $26.43 6,491
2019-03-14 $27.52 $27.57 $27.52 $27.56 $26.32 12,835
2019-03-13 $27.57 $27.60 $27.56 $27.60 $26.36 4,390
2019-03-12 $27.43 $27.43 $27.36 $27.37 $26.14 6,470
2019-03-11 $27.37 $27.37 $27.29 $27.36 $26.12 3,100
2019-03-08 $26.94 $27.09 $26.94 $27.09 $25.87 220
2019-03-07 $27.14 $27.23 $27.12 $27.14 $25.91 5,758
2019-03-06 $27.40 $27.40 $27.33 $27.35 $26.12 29,386
2019-03-05 $27.40 $27.57 $27.40 $27.57 $26.33 8,065
2019-03-04 $27.60 $27.60 $27.33 $27.49 $26.25 5,417
2019-03-01 $27.47 $27.55 $27.45 $27.54 $26.30 6,453
2019-02-28 $27.41 $27.47 $27.41 $27.42 $26.18 1,625
2019-02-27 $27.36 $27.48 $27.35 $27.46 $26.22 3,402
2019-02-26 $27.45 $27.47 $27.39 $27.44 $26.20 22,163
2019-02-25 $27.55 $27.55 $27.47 $27.47 $26.23 4,840
2019-02-22 $27.44 $27.44 $27.44 $27.44 $26.20 1,000
2019-02-21 $27.30 $27.37 $27.29 $27.31 $26.08 11,728
2019-02-20 $27.36 $27.41 $27.34 $27.39 $26.16 3,017
2019-02-19 $27.28 $27.32 $27.28 $27.32 $26.09 742
2019-02-15 $27.21 $27.30 $27.21 $27.26 $26.04 5,621
2019-02-14 $27.06 $27.13 $27.03 $27.10 $25.88 13,715
2019-02-13 $27.19 $27.22 $27.10 $27.10 $25.88 34,338
2019-02-12 $27.12 $27.14 $27.04 $27.11 $25.89 18,351
2019-02-11 $26.94 $26.94 $26.82 $26.90 $25.69 8,494
2019-02-08 $26.75 $26.81 $26.73 $26.81 $25.60 6,878
2019-02-07 $26.84 $26.84 $26.64 $26.79 $25.58 35,331
2019-02-06 $27.02 $27.04 $26.96 $26.98 $25.77 7,906
2019-02-05 $26.97 $27.04 $26.93 $26.98 $25.76 17,276
2019-02-04 $26.82 $26.85 $26.80 $26.85 $25.64 20,508
2019-02-01 $26.80 $26.80 $26.68 $26.75 $25.54 20,664
2019-01-31 $26.63 $26.80 $26.63 $26.77 $25.57 42,174
2019-01-30 $26.44 $26.61 $26.39 $26.57 $25.37 5,835
2019-01-29 $26.32 $26.33 $26.24 $26.24 $25.06 8,813
2019-01-28 $26.22 $26.33 $26.22 $26.28 $25.10 42,747
2019-01-25 $26.46 $26.53 $26.40 $26.43 $25.24 30,379
2019-01-24 $26.30 $26.30 $26.20 $26.29 $25.11 4,081
2019-01-23 $26.29 $26.29 $26.14 $26.23 $25.04 19,146
2019-01-22 $26.43 $26.43 $26.05 $26.25 $25.07 50,193
2019-01-18 $26.39 $26.51 $26.37 $26.45 $25.26 11,275
2019-01-17 $26.14 $26.26 $26.12 $26.21 $25.03 35,271
2019-01-16 $26.10 $26.19 $26.02 $26.02 $24.85 30,740
2019-01-15 $25.82 $26.09 $25.82 $26.03 $24.86 21,124
2019-01-14 $25.97 $25.97 $25.80 $25.87 $24.71 13,689
2019-01-11 $25.83 $25.93 $25.83 $25.89 $24.72 20,449
2019-01-10 $25.75 $25.89 $25.70 $25.86 $24.70 32,240
2019-01-09 $25.76 $25.92 $25.75 $25.83 $24.66 29,380
2019-01-08 $25.66 $25.77 $25.54 $25.77 $24.61 49,682
2019-01-07 $25.46 $25.68 $25.44 $25.57 $24.42 73,712
2019-01-04 $25.11 $25.47 $25.00 $25.40 $24.26 87,123
2019-01-03 $25.15 $25.15 $24.81 $24.82 $23.70 81,161
2019-01-02 $24.92 $25.30 $24.92 $25.24 $24.10 419,170

Innovator U.S. Equity Buffer ETF - January (BJAN) News Headlines

Recent Innovator U.S. Equity Buffer ETF - January (BJAN) News
Similar Companies to Innovator U.S. Equity Buffer ETF - January (BJAN) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.