Innovator U.S. Equity Buffer ETF - July (BJUL) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Buffer ETF - July (BJUL)

Data as of May 9, 2025

$41.37 ($0.01) 0.03%

Innovator U.S. Equity Buffer ETF - July - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - July.
Daily Information Data
Date May 9, 2025
Open $41.41
Previous Close $41.37
High $41.49
Low $41.30
Adjusted Open $41.41
Previous Adjusted Close $41.37
Adjusted High $41.49
Adjusted Low $41.30

About Innovator U.S. Equity Buffer ETF - July (BJUL)

Innovator ETFs Trust - Innovator S&P 500 Buffer ETF - July

Invest in Innovator U.S. Equity Buffer ETF - July (BJUL)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Innovator U.S. Equity Buffer ETF - July (BJUL)

Date Open High Low Close Adj.Close Volume
2025-04-17 $41.41 $41.49 $41.30 $41.37 $41.37 7,071
2025-04-16 $41.58 $41.85 $41.06 $41.36 $41.36 25,023
2025-04-15 $42.28 $42.28 $41.91 $41.98 $41.98 4,336
2025-04-14 $42.13 $42.25 $41.83 $42.07 $42.07 160,010
2025-04-11 $41.33 $41.78 $40.97 $41.78 $41.78 2,249
2025-04-10 $41.54 $41.67 $40.44 $41.14 $41.14 21,033
2025-04-09 $39.82 $42.32 $39.55 $42.32 $42.32 46,011
2025-04-08 $41.19 $41.19 $39.35 $39.61 $39.61 20,037
2025-04-07 $39.33 $41.05 $38.91 $40.14 $40.14 69,826
2025-04-04 $41.19 $41.19 $40.23 $40.23 $40.23 29,203
2025-04-03 $42.35 $42.40 $41.94 $41.94 $41.94 234,915
2025-04-02 $43.21 $43.59 $43.21 $43.54 $43.54 2,795
2025-04-01 $43.04 $43.34 $42.92 $43.25 $43.25 9,197
2025-03-31 $42.68 $43.21 $42.68 $43.18 $43.18 253,163
2025-03-28 $43.17 $43.17 $42.99 $43.01 $43.01 1,245
2025-03-27 $43.74 $43.84 $43.59 $43.68 $43.68 5,656
2025-03-26 $44.01 $44.07 $43.66 $43.75 $43.75 7,097
2025-03-25 $44.20 $44.20 $44.06 $44.13 $44.13 3,173
2025-03-24 $44.00 $44.13 $43.98 $44.13 $44.13 5,166
2025-03-21 $43.09 $43.47 $43.09 $43.47 $43.47 6,893
2025-03-20 $43.44 $43.76 $43.36 $43.49 $43.49 3,420
2025-03-19 $43.35 $43.57 $43.35 $43.57 $43.57 1,019
2025-03-18 $43.30 $43.30 $43.12 $43.19 $43.19 4,382
2025-03-17 $43.49 $43.73 $43.38 $43.60 $43.60 3,345
2025-03-14 $43.01 $43.37 $42.98 $43.37 $43.37 8,356
2025-03-13 $43.03 $43.03 $42.65 $42.65 $42.65 5,196
2025-03-12 $43.19 $43.24 $42.89 $43.15 $43.15 55,901
2025-03-11 $43.10 $43.28 $42.71 $43.03 $43.03 55,951
2025-03-10 $43.63 $43.63 $42.97 $43.19 $43.19 13,307
2025-03-07 $43.95 $44.21 $43.80 $44.16 $44.16 2,575
2025-03-06 $44.08 $44.36 $43.81 $43.99 $43.99 13,946
2025-03-05 $44.22 $44.64 $43.96 $44.57 $44.57 11,816
2025-03-04 $44.41 $44.56 $43.95 $44.15 $44.15 32,248
2025-03-03 $45.35 $45.35 $44.44 $44.56 $44.56 25,290
2025-02-28 $44.73 $45.14 $44.62 $45.14 $45.14 12,043
2025-02-27 $45.25 $45.25 $44.66 $44.66 $44.66 245,395
2025-02-26 $45.48 $45.48 $45.10 $45.19 $45.19 4,594
2025-02-25 $45.30 $45.30 $44.95 $45.19 $45.19 3,166
2025-02-24 $45.62 $45.62 $45.30 $45.35 $45.35 8,016
2025-02-21 $46.05 $46.05 $45.46 $45.49 $45.49 4,063
2025-02-20 $46.03 $46.03 $45.83 $46.00 $46.00 13,684
2025-02-19 $45.92 $46.13 $45.92 $46.09 $46.09 16,140
2025-02-18 $45.96 $45.98 $45.91 $45.95 $45.95 7,870
2025-02-14 $45.91 $45.97 $45.89 $45.91 $45.91 4,688
2025-02-13 $45.64 $45.89 $45.64 $45.88 $45.88 9,685
2025-02-12 $45.51 $45.63 $45.51 $45.60 $45.60 13,493
2025-02-11 $45.66 $45.70 $45.58 $45.69 $45.69 5,031
2025-02-10 $45.68 $45.70 $45.65 $45.69 $45.69 1,460
2025-02-07 $45.70 $45.70 $45.44 $45.44 $45.44 7,135
2025-02-06 $45.73 $45.73 $45.56 $45.73 $45.73 10,132
2025-02-05 $45.41 $45.60 $45.37 $45.60 $45.60 6,084
2025-02-04 $45.28 $45.52 $45.28 $45.50 $45.50 11,484
2025-02-03 $44.97 $45.41 $44.96 $45.26 $45.26 14,853
2025-01-31 $45.80 $45.82 $45.46 $45.46 $45.46 11,328
2025-01-30 $45.55 $45.64 $45.47 $45.60 $45.60 19,062
2025-01-29 $45.46 $45.53 $45.37 $45.50 $45.50 10,904
2025-01-28 $45.37 $45.61 $45.27 $45.59 $45.59 19,618
2025-01-27 $45.26 $45.34 $45.15 $45.32 $45.32 27,449
2025-01-24 $45.81 $45.81 $45.67 $45.72 $45.72 16,273
2025-01-23 $45.60 $45.77 $45.60 $45.77 $45.77 7,785
2025-01-22 $45.57 $45.71 $45.57 $45.64 $45.64 9,062
2025-01-21 $45.36 $45.50 $45.34 $45.47 $45.47 20,836
2025-01-17 $45.22 $45.29 $45.21 $45.25 $45.25 8,335
2025-01-16 $45.02 $45.04 $44.90 $44.95 $44.95 4,919
2025-01-15 $44.90 $45.01 $44.84 $45.00 $45.00 7,543
2025-01-14 $44.28 $44.50 $44.25 $44.37 $44.37 8,103
2025-01-13 $44.14 $44.35 $44.04 $44.33 $44.33 7,894
2025-01-10 $44.56 $44.56 $44.18 $44.30 $44.30 18,132
2025-01-08 $44.67 $44.77 $44.59 $44.76 $44.76 5,562
2025-01-07 $45.15 $45.15 $44.68 $44.68 $44.68 3,749
2025-01-06 $45.16 $45.28 $45.00 $45.05 $45.05 18,719
2025-01-03 $44.70 $44.91 $44.66 $44.91 $44.91 141,291
2025-01-02 $44.70 $44.86 $44.30 $44.53 $44.53 43,652
2024-12-31 $44.85 $44.85 $44.52 $44.56 $44.56 6,501
2024-12-30 $44.71 $44.89 $44.55 $44.77 $44.77 9,894
2024-12-27 $45.11 $45.11 $44.87 $45.02 $45.02 3,165
2024-12-26 $45.31 $45.34 $45.22 $45.34 $45.34 6,764
2024-12-24 $45.06 $45.31 $45.06 $45.31 $45.31 4,448
2024-12-23 $44.73 $44.97 $44.66 $44.97 $44.97 8,819
2024-12-20 $44.24 $44.96 $44.24 $44.77 $44.77 429,953
2024-12-19 $44.60 $44.62 $44.37 $44.37 $44.37 10,481
2024-12-18 $45.30 $45.41 $44.51 $44.52 $44.52 21,463
2024-12-17 $45.31 $45.40 $45.22 $45.28 $45.28 15,846
2024-12-16 $45.41 $45.45 $45.35 $45.40 $45.40 10,102
2024-12-13 $45.43 $45.43 $45.24 $45.32 $45.32 4,603
2024-12-12 $45.42 $45.42 $45.27 $45.30 $45.30 18,085
2024-12-11 $45.40 $45.45 $45.37 $45.42 $45.42 8,008
2024-12-10 $45.39 $45.39 $45.19 $45.21 $45.21 5,478
2024-12-09 $45.48 $45.48 $45.28 $45.28 $45.28 5,980
2024-12-06 $45.46 $45.56 $45.32 $45.40 $45.40 5,691
2024-12-05 $45.46 $45.46 $45.32 $45.32 $45.32 5,984
2024-12-04 $45.41 $45.41 $45.32 $45.36 $45.36 9,633
2024-12-03 $45.29 $45.29 $45.16 $45.25 $45.25 126,505
2024-12-02 $45.28 $45.30 $45.21 $45.25 $45.25 29,391
2024-11-29 $45.16 $45.25 $45.14 $45.19 $45.19 4,606
2024-11-27 $45.15 $45.15 $44.96 $45.04 $45.04 8,109
2024-11-26 $45.06 $45.13 $45.06 $45.13 $45.13 3,894
2024-11-25 $45.07 $45.07 $44.87 $44.99 $44.99 13,701
2024-11-22 $44.79 $44.87 $44.76 $44.80 $44.80 22,721
2024-11-21 $44.67 $44.82 $44.64 $44.73 $44.73 6,297
2024-11-20 $44.44 $44.61 $44.35 $44.61 $44.61 10,344
2024-11-19 $44.34 $44.61 $44.32 $44.55 $44.55 16,003
2024-11-18 $44.36 $44.53 $44.34 $44.46 $44.46 18,659
2024-11-15 $44.53 $44.57 $44.27 $44.34 $44.34 6,479
2024-11-14 $44.92 $44.92 $44.68 $44.69 $44.69 21,613
2024-11-13 $44.89 $44.98 $44.78 $44.83 $44.83 30,330
2024-11-12 $44.94 $44.96 $44.78 $44.79 $44.79 35,500
2024-11-11 $44.90 $45.00 $44.84 $44.87 $44.87 121,474
2024-11-08 $44.85 $44.94 $44.81 $44.83 $44.83 52,159
2024-11-07 $44.72 $44.85 $44.69 $44.74 $44.74 8,674
2024-11-06 $44.45 $44.61 $44.34 $44.61 $44.61 40,127
2024-11-05 $43.65 $43.89 $43.65 $43.83 $43.83 30,985
2024-11-04 $43.57 $43.68 $43.43 $43.47 $43.47 4,926
2024-11-01 $43.62 $43.81 $43.54 $43.54 $43.54 15,981
2024-10-31 $43.78 $43.78 $43.44 $43.44 $43.44 8,210
2024-10-30 $44.05 $44.13 $44.00 $44.00 $44.00 6,212
2024-10-29 $44.09 $44.22 $44.09 $44.09 $44.09 5,347
2024-10-28 $44.14 $44.18 $44.06 $44.06 $44.06 15,265
2024-10-25 $44.29 $44.30 $43.96 $43.96 $43.96 3,866
2024-10-24 $44.11 $44.11 $43.94 $43.99 $43.99 6,569
2024-10-23 $44.23 $44.23 $43.83 $43.91 $43.91 12,578
2024-10-22 $44.01 $44.25 $44.01 $44.18 $44.18 9,408
2024-10-21 $44.21 $44.24 $44.06 $44.16 $44.16 55,025
2024-10-18 $44.15 $44.26 $44.15 $44.22 $44.22 4,725
2024-10-17 $44.15 $44.23 $44.08 $44.09 $44.09 10,645
2024-10-16 $44.03 $44.13 $43.98 $44.07 $44.07 12,765
2024-10-15 $44.19 $44.19 $43.95 $43.95 $43.95 14,848
2024-10-14 $44.09 $44.21 $44.04 $44.15 $44.15 3,569
2024-10-11 $43.76 $43.99 $43.76 $43.93 $43.93 8,916
2024-10-10 $43.81 $43.83 $43.71 $43.77 $43.77 19,270
2024-10-09 $43.72 $43.84 $43.71 $43.82 $43.82 7,905
2024-10-08 $43.47 $43.67 $43.47 $43.64 $43.64 4,754
2024-10-07 $43.53 $43.56 $43.29 $43.33 $43.33 9,841
2024-10-04 $43.60 $43.63 $43.41 $43.62 $43.62 23,519
2024-10-03 $43.35 $43.46 $43.27 $43.36 $43.36 24,060
2024-10-02 $43.35 $43.49 $43.31 $43.43 $43.43 23,681
2024-10-01 $43.50 $43.58 $43.33 $43.51 $43.51 582,921
2024-09-30 $43.61 $43.75 $43.45 $43.68 $43.68 7,188
2024-09-27 $43.69 $43.69 $43.52 $43.57 $43.57 133,884
2024-09-26 $43.83 $43.83 $43.57 $43.61 $43.61 155,553
2024-09-25 $43.60 $43.60 $43.52 $43.55 $43.55 7,089
2024-09-24 $43.53 $43.58 $43.41 $43.56 $43.56 4,416
2024-09-23 $43.50 $43.53 $43.41 $43.45 $43.45 10,158
2024-09-20 $43.29 $43.44 $43.27 $43.44 $43.44 21,385
2024-09-19 $43.38 $43.51 $43.26 $43.43 $43.43 11,407
2024-09-18 $43.04 $43.38 $42.97 $42.97 $42.97 9,778
2024-09-17 $43.12 $43.18 $42.94 $43.06 $43.06 9,934
2024-09-16 $42.90 $43.06 $42.86 $43.03 $43.03 8,497
2024-09-13 $42.95 $43.01 $42.89 $42.98 $42.98 8,001
2024-09-12 $42.60 $42.85 $42.60 $42.76 $42.76 9,648
2024-09-11 $41.95 $42.63 $41.86 $42.63 $42.63 15,116
2024-09-10 $42.20 $42.30 $41.95 $42.30 $42.30 33,866
2024-09-09 $42.05 $42.17 $41.91 $42.09 $42.09 3,800
2024-09-06 $42.28 $42.28 $41.73 $41.78 $41.78 32,450
2024-09-05 $42.40 $42.50 $42.15 $42.20 $42.20 11,727
2024-09-04 $43.74 $43.74 $42.31 $42.35 $42.35 9,586
2024-09-03 $42.89 $42.89 $42.23 $42.40 $42.40 16,568
2024-08-30 $42.90 $43.04 $42.67 $43.04 $43.04 9,247
2024-08-29 $42.80 $43.01 $42.70 $42.70 $42.70 17,070
2024-08-28 $42.82 $42.91 $42.57 $42.69 $42.69 13,286
2024-08-27 $42.77 $42.94 $42.77 $42.89 $42.89 9,161
2024-08-26 $42.93 $42.93 $42.74 $42.86 $42.86 13,768
2024-08-23 $42.74 $42.94 $42.68 $42.92 $42.92 19,454
2024-08-22 $42.88 $42.91 $42.50 $42.62 $42.62 22,374
2024-08-21 $42.81 $42.86 $42.70 $42.85 $42.85 9,514
2024-08-20 $42.78 $42.83 $42.66 $42.73 $42.73 12,961
2024-08-19 $42.48 $42.76 $42.48 $42.76 $42.76 15,097
2024-08-16 $42.34 $42.54 $42.34 $42.48 $42.48 14,157
2024-08-15 $42.24 $42.43 $42.22 $42.43 $42.43 9,450
2024-08-14 $41.81 $42.00 $41.75 $41.96 $41.96 11,279
2024-08-13 $41.62 $41.81 $41.53 $41.81 $41.81 35,396
2024-08-12 $41.50 $41.50 $41.21 $41.36 $41.36 23,233
2024-08-09 $41.06 $41.34 $41.05 $41.27 $41.27 28,505
2024-08-08 $40.61 $41.17 $40.61 $41.11 $41.11 66,136
2024-08-07 $41.10 $41.17 $40.39 $40.42 $40.42 29,234
2024-08-06 $40.32 $41.00 $40.31 $40.67 $40.67 27,090
2024-08-05 $40.03 $40.64 $39.89 $40.26 $40.26 109,124
2024-08-02 $41.36 $41.48 $41.03 $41.24 $41.24 60,771
2024-08-01 $42.41 $42.46 $41.63 $41.83 $41.83 47,965
2024-07-31 $42.08 $42.39 $42.08 $42.23 $42.23 40,828
2024-07-30 $41.98 $42.01 $41.64 $41.80 $41.80 184,230
2024-07-29 $41.94 $42.00 $41.81 $41.91 $41.91 149,719
2024-07-26 $41.73 $42.00 $41.71 $41.82 $41.82 25,738
2024-07-25 $41.66 $41.97 $41.52 $41.52 $41.52 34,880
2024-07-24 $42.04 $42.07 $41.63 $41.63 $41.63 85,717
2024-07-23 $42.43 $42.50 $42.35 $42.35 $42.35 181,596
2024-07-22 $41.97 $42.44 $41.97 $42.36 $42.36 69,002
2024-07-19 $42.25 $42.28 $42.03 $42.07 $42.07 52,504
2024-07-18 $42.53 $42.60 $42.18 $42.28 $42.28 31,813
2024-07-17 $42.52 $42.63 $42.46 $42.50 $42.50 389,509
2024-07-16 $42.74 $42.88 $42.72 $42.86 $42.86 43,783
2024-07-15 $42.81 $42.88 $42.60 $42.71 $42.71 61,445
2024-07-12 $42.49 $42.81 $42.49 $42.61 $42.61 21,293
2024-07-11 $42.65 $42.73 $42.41 $42.47 $42.47 40,500
2024-07-10 $42.49 $42.71 $42.48 $42.71 $42.71 43,988
2024-07-09 $42.55 $42.55 $42.42 $42.44 $42.44 30,709
2024-07-08 $42.51 $42.51 $42.35 $42.41 $42.41 40,109
2024-07-05 $42.32 $42.41 $42.20 $42.37 $42.37 57,710
2024-07-03 $42.10 $42.22 $42.07 $42.21 $42.21 172,959
2024-07-02 $41.92 $42.11 $41.84 $42.08 $42.08 126,073
2024-07-01 $41.87 $43.96 $41.74 $41.91 $41.91 769,845
2024-06-28 $41.83 $41.83 $41.76 $41.78 $41.78 369,749
2024-06-27 $41.70 $41.78 $41.70 $41.74 $41.74 31,066
2024-06-26 $41.75 $41.77 $41.69 $41.75 $41.75 22,154
2024-06-25 $41.70 $41.77 $41.70 $41.72 $41.72 20,285
2024-06-24 $41.72 $41.75 $41.68 $41.68 $41.68 484,608
2024-06-21 $41.69 $41.70 $41.67 $41.69 $41.69 14,947
2024-06-20 $41.65 $41.71 $41.65 $41.69 $41.69 10,401
2024-06-18 $41.63 $41.68 $41.63 $41.68 $41.68 13,221
2024-06-17 $41.57 $41.69 $41.57 $41.65 $41.65 11,875
2024-06-14 $41.58 $41.62 $41.56 $41.59 $41.59 2,593
2024-06-13 $41.59 $41.60 $41.56 $41.57 $41.57 10,728
2024-06-12 $41.72 $41.72 $41.37 $41.62 $41.62 54,951
2024-06-11 $41.50 $41.50 $41.34 $41.47 $41.47 5,463
2024-06-10 $41.45 $41.47 $41.39 $41.43 $41.43 1,572
2024-06-07 $41.30 $41.44 $41.30 $41.39 $41.39 5,835
2024-06-06 $41.34 $41.36 $41.29 $41.36 $41.36 10,894
2024-06-05 $41.21 $41.36 $41.21 $41.33 $41.33 8,059
2024-06-04 $41.05 $41.17 $40.97 $41.13 $41.13 2,436
2024-06-03 $41.12 $41.12 $40.93 $41.08 $41.08 15,497
2024-05-31 $40.92 $41.04 $40.79 $41.04 $41.04 15,591
2024-05-30 $40.87 $40.96 $40.85 $40.87 $40.87 6,208
2024-05-29 $41.00 $41.04 $40.98 $41.00 $41.00 27,048
2024-05-28 $41.13 $41.17 $41.06 $41.15 $41.15 3,346
2024-05-24 $41.01 $41.16 $41.01 $41.14 $41.14 17,193
2024-05-23 $41.13 $41.13 $40.94 $40.95 $40.95 1,849
2024-05-22 $41.13 $41.13 $41.01 $41.09 $41.09 7,841
2024-05-21 $41.06 $41.14 $41.06 $41.13 $41.13 6,838
2024-05-20 $41.03 $41.12 $41.02 $41.07 $41.07 26,763
2024-05-17 $40.98 $41.08 $40.97 $41.04 $41.04 16,287
2024-05-16 $40.93 $41.06 $40.93 $41.01 $41.01 12,358
2024-05-15 $40.85 $41.02 $40.85 $41.02 $41.02 2,048
2024-05-14 $40.68 $40.78 $40.60 $40.76 $40.76 4,972
2024-05-13 $40.57 $40.67 $40.57 $40.66 $40.66 35,951
2024-05-10 $40.70 $40.70 $40.58 $40.63 $40.63 1,593
2024-05-09 $40.35 $40.54 $40.35 $40.54 $40.54 2,229
2024-05-08 $40.31 $40.42 $40.31 $40.42 $40.42 5,653
2024-05-07 $40.41 $40.45 $40.32 $40.40 $40.40 7,876
2024-05-06 $40.12 $40.31 $40.12 $40.31 $40.31 4,135
2024-05-03 $40.00 $40.09 $39.92 $40.00 $40.00 6,744
2024-05-02 $39.29 $39.61 $39.29 $39.58 $39.58 3,660
2024-05-01 $39.34 $39.78 $39.28 $39.31 $39.31 9,825
2024-04-30 $39.80 $39.92 $39.49 $39.49 $39.49 2,861
2024-04-29 $39.85 $39.97 $39.84 $39.91 $39.91 5,133
2024-04-26 $39.76 $39.88 $39.76 $39.82 $39.82 2,549
2024-04-25 $39.19 $39.47 $39.15 $39.47 $39.47 1,946
2024-04-24 $39.70 $39.70 $39.51 $39.66 $39.66 3,658
2024-04-23 $39.36 $39.67 $39.36 $39.60 $39.60 6,211
2024-04-22 $39.09 $39.39 $38.98 $39.22 $39.22 9,360
2024-04-19 $39.15 $39.17 $38.88 $38.96 $38.96 6,805
2024-04-18 $39.31 $39.45 $39.18 $39.22 $39.22 6,583
2024-04-17 $39.57 $39.57 $39.20 $39.26 $39.26 11,642
2024-04-16 $39.49 $39.57 $39.41 $39.43 $39.43 8,224
2024-04-15 $40.02 $40.02 $39.45 $39.47 $39.47 5,406
2024-04-12 $40.10 $40.10 $39.71 $39.80 $39.80 5,994
2024-04-11 $39.96 $40.23 $39.89 $40.14 $40.14 5,018
2024-04-10 $40.07 $40.07 $39.87 $39.98 $39.98 11,897
2024-04-09 $40.17 $40.20 $39.98 $40.20 $40.20 12,571
2024-04-08 $40.30 $40.30 $40.14 $40.21 $40.21 13,297
2024-04-05 $39.87 $40.24 $39.87 $40.11 $40.11 9,795
2024-04-04 $40.30 $40.35 $39.91 $39.92 $39.92 7,897
2024-04-03 $40.01 $40.27 $40.01 $40.19 $40.19 7,203
2024-04-02 $40.05 $40.21 $40.05 $40.14 $40.14 193,078
2024-04-01 $40.23 $40.34 $40.22 $40.34 $40.34 15,978
2024-03-28 $40.32 $40.38 $40.29 $40.33 $40.33 7,509
2024-03-27 $40.26 $40.30 $40.15 $40.29 $40.29 21,005
2024-03-26 $40.20 $40.25 $40.12 $40.12 $40.12 4,475
2024-03-25 $40.23 $40.23 $40.15 $40.15 $40.15 2,426
2024-03-22 $40.25 $40.25 $40.19 $40.20 $40.20 4,901
2024-03-21 $40.21 $40.31 $40.19 $40.24 $40.24 23,528
2024-03-20 $39.86 $40.13 $39.86 $40.13 $40.13 8,809
2024-03-19 $39.71 $40.01 $39.71 $39.93 $39.93 20,681
2024-03-18 $39.78 $39.91 $39.78 $39.81 $39.81 6,651
2024-03-15 $39.67 $39.68 $39.59 $39.64 $39.64 7,919
2024-03-14 $39.87 $39.95 $39.68 $39.78 $39.78 12,192
2024-03-13 $39.85 $39.92 $39.83 $39.83 $39.83 8,323
2024-03-12 $39.61 $39.95 $39.61 $39.86 $39.86 15,120
2024-03-11 $39.47 $39.64 $39.47 $39.64 $39.64 9,119
2024-03-08 $39.87 $39.88 $39.62 $39.62 $39.62 12,097
2024-03-07 $39.58 $39.79 $39.58 $39.73 $39.73 9,366
2024-03-06 $39.47 $39.63 $39.47 $39.53 $39.53 6,123
2024-03-05 $39.54 $39.61 $39.30 $39.40 $39.40 1,880,364
2024-03-04 $39.58 $39.78 $39.58 $39.66 $39.66 9,915
2024-03-01 $39.59 $39.73 $39.56 $39.68 $39.68 210,474
2024-02-29 $39.39 $39.54 $39.39 $39.51 $39.51 31,532
2024-02-28 $39.30 $39.43 $39.30 $39.36 $39.36 11,422
2024-02-27 $39.31 $39.41 $39.31 $39.40 $39.40 16,180
2024-02-26 $39.40 $39.43 $39.36 $39.37 $39.37 20,526
2024-02-23 $39.52 $39.52 $39.41 $39.43 $39.43 13,010
2024-02-22 $39.32 $39.45 $39.30 $39.37 $39.37 294,325
2024-02-21 $38.78 $38.86 $38.68 $38.86 $38.86 21,894
2024-02-20 $38.88 $38.88 $38.73 $38.83 $38.83 18,359
2024-02-16 $39.06 $39.16 $38.96 $38.98 $38.98 11,759
2024-02-15 $39.02 $39.12 $38.94 $39.10 $39.10 19,360
2024-02-14 $38.83 $38.99 $38.75 $38.96 $38.96 16,289
2024-02-13 $38.71 $38.81 $38.52 $38.67 $38.67 5,562
2024-02-12 $39.15 $39.19 $39.02 $39.09 $39.09 36,215
2024-02-09 $39.00 $39.13 $39.00 $39.06 $39.06 17,768
2024-02-08 $38.94 $38.94 $38.86 $38.92 $38.92 7,145
2024-02-07 $38.75 $38.94 $38.75 $38.89 $38.89 1,853,081
2024-02-06 $38.59 $38.68 $38.57 $38.68 $38.68 39,067
2024-02-05 $38.69 $38.73 $38.47 $38.65 $38.65 40,687
2024-02-02 $38.47 $38.79 $38.45 $38.69 $38.69 34,912
2024-02-01 $38.55 $38.55 $38.17 $38.39 $38.39 81,817
2024-01-31 $38.30 $38.36 $38.04 $38.09 $38.09 21,063
2024-01-30 $38.44 $38.58 $38.44 $38.50 $38.50 25,997
2024-01-29 $38.29 $38.55 $38.29 $38.52 $38.52 16,132
2024-01-26 $38.36 $38.45 $38.28 $38.34 $38.34 11,822
2024-01-25 $38.30 $38.34 $38.20 $38.32 $38.32 26,858
2024-01-24 $38.28 $38.38 $38.19 $38.19 $38.19 29,142
2024-01-23 $38.12 $38.19 $38.05 $38.18 $38.18 16,151
2024-01-22 $38.07 $38.16 $38.06 $38.13 $38.13 12,393
2024-01-19 $37.67 $38.05 $37.64 $38.01 $38.01 21,523
2024-01-18 $37.47 $37.67 $37.41 $37.63 $37.63 18,736
2024-01-17 $37.30 $37.43 $37.28 $37.41 $37.41 12,929
2024-01-16 $37.63 $37.66 $37.46 $37.55 $37.55 21,555
2024-01-12 $37.67 $37.69 $37.56 $37.62 $37.62 40,027
2024-01-11 $37.65 $37.65 $37.36 $37.62 $37.62 18,435
2024-01-10 $37.52 $37.71 $37.50 $37.65 $37.65 63,583
2024-01-09 $37.33 $37.55 $37.33 $37.46 $37.46 141,012
2024-01-08 $37.12 $37.54 $37.12 $37.50 $37.50 17,422
2024-01-05 $37.06 $37.29 $37.02 $37.09 $37.09 17,398
2024-01-04 $37.13 $37.28 $37.04 $37.06 $37.06 55,340
2024-01-03 $37.24 $37.28 $37.10 $37.18 $37.18 168,373
2024-01-02 $37.38 $37.49 $37.26 $37.38 $37.38 87,940
2023-12-29 $37.62 $37.63 $37.45 $37.63 $37.63 16,606
2023-12-28 $37.67 $37.71 $37.61 $37.62 $37.62 38,553
2023-12-27 $37.55 $37.63 $37.53 $37.63 $37.63 18,420
2023-12-26 $37.43 $37.65 $37.43 $37.54 $37.54 34,361
2023-12-22 $37.42 $37.53 $37.41 $37.44 $37.44 10,976
2023-12-21 $37.28 $37.41 $37.13 $37.40 $37.40 12,611
2023-12-20 $37.54 $37.58 $37.05 $37.05 $37.05 21,344
2023-12-19 $37.43 $37.53 $37.43 $37.52 $37.52 19,897
2023-12-18 $37.27 $37.42 $37.27 $37.32 $37.32 29,471
2023-12-15 $37.17 $37.27 $37.17 $37.20 $37.20 5,778
2023-12-14 $37.26 $37.32 $37.10 $37.19 $37.19 68,955
2023-12-13 $36.73 $37.17 $36.72 $37.17 $37.17 33,561
2023-12-12 $36.53 $36.74 $36.52 $36.70 $36.70 22,229
2023-12-11 $36.55 $36.62 $36.46 $36.59 $36.59 15,827
2023-12-08 $36.26 $36.50 $36.26 $36.49 $36.49 7,979
2023-12-07 $36.24 $36.42 $36.24 $36.38 $36.38 9,510
2023-12-06 $36.37 $36.37 $36.12 $36.19 $36.19 32,926
2023-12-05 $36.11 $36.31 $36.11 $36.30 $36.30 34,815
2023-12-04 $36.17 $36.32 $36.16 $36.24 $36.24 30,861
2023-12-01 $36.22 $36.48 $36.17 $36.46 $36.46 53,009
2023-11-30 $36.16 $36.29 $36.06 $36.29 $36.29 20,072
2023-11-29 $36.25 $36.32 $36.11 $36.17 $36.17 28,631
2023-11-28 $36.09 $36.26 $36.08 $36.19 $36.19 13,459
2023-11-27 $36.04 $36.21 $36.04 $36.16 $36.16 18,535
2023-11-24 $36.14 $36.20 $36.14 $36.20 $36.20 3,561
2023-11-22 $36.19 $36.21 $36.09 $36.20 $36.20 22,819
2023-11-21 $36.26 $36.26 $35.94 $36.08 $36.08 31,889
2023-11-20 $35.74 $36.17 $35.74 $36.15 $36.15 27,637
2023-11-17 $35.85 $35.94 $35.81 $35.92 $35.92 38,040
2023-11-16 $35.76 $35.89 $35.72 $35.89 $35.89 11,211
2023-11-15 $35.83 $35.92 $35.77 $35.78 $35.78 29,446
2023-11-14 $35.59 $35.84 $35.59 $35.81 $35.81 29,540
2023-11-13 $35.14 $35.31 $35.14 $35.21 $35.21 224,748
2023-11-10 $35.01 $35.30 $34.93 $35.23 $35.23 40,248
2023-11-09 $35.16 $35.16 $34.82 $34.87 $34.87 28,174
2023-11-08 $35.11 $35.11 $34.96 $35.09 $35.09 24,264
2023-11-07 $34.95 $35.08 $34.92 $35.06 $35.06 26,520
2023-11-06 $34.91 $34.98 $34.82 $34.93 $34.93 27,550
2023-11-03 $34.69 $35.01 $34.69 $34.92 $34.92 30,224
2023-11-02 $34.37 $34.69 $34.37 $34.64 $34.64 33,142
2023-11-01 $33.99 $34.25 $33.98 $34.17 $34.17 19,061
2023-10-31 $33.70 $33.93 $33.66 $33.92 $33.92 19,039
2023-10-30 $33.66 $33.84 $33.58 $33.75 $33.75 9,461
2023-10-27 $33.61 $33.64 $33.39 $33.44 $33.44 16,557
2023-10-26 $33.75 $33.80 $33.55 $33.61 $33.61 11,678
2023-10-25 $34.08 $34.08 $33.82 $33.89 $33.89 33,943
2023-10-24 $34.23 $34.30 $34.06 $34.22 $34.22 39,672
2023-10-23 $33.91 $34.28 $33.91 $34.05 $34.05 14,467
2023-10-20 $34.38 $34.38 $34.11 $34.11 $34.11 9,602
2023-10-19 $34.60 $34.73 $34.35 $34.41 $34.41 7,258
2023-10-18 $34.77 $34.85 $34.53 $34.59 $34.59 149,580
2023-10-17 $34.76 $35.06 $34.76 $35.00 $35.00 43,091
2023-10-16 $34.85 $35.07 $34.85 $34.95 $34.95 26,562
2023-10-13 $34.92 $34.93 $34.63 $34.68 $34.68 15,337
2023-10-12 $34.98 $35.06 $34.76 $34.86 $34.86 49,472
2023-10-11 $34.98 $35.06 $34.81 $34.98 $34.98 238,960
2023-10-10 $34.76 $35.03 $34.76 $34.87 $34.87 18,125
2023-10-09 $34.49 $34.80 $34.47 $34.76 $34.76 15,751
2023-10-06 $34.11 $34.71 $34.06 $34.55 $34.55 16,231
2023-10-05 $34.14 $34.33 $34.10 $34.31 $34.31 18,357
2023-10-04 $34.12 $34.37 $34.06 $34.27 $34.27 23,386
2023-10-03 $34.31 $34.31 $34.00 $34.11 $34.11 33,921
2023-10-02 $34.44 $34.51 $34.28 $34.47 $34.47 68,063
2023-09-29 $34.73 $34.73 $34.37 $34.47 $34.47 22,656
2023-09-28 $34.35 $34.61 $34.35 $34.52 $34.52 55,418
2023-09-27 $34.38 $34.38 $34.12 $34.37 $34.37 26,825
2023-09-26 $34.54 $34.54 $34.32 $34.36 $34.36 12,491
2023-09-25 $34.60 $34.75 $34.54 $34.70 $34.70 28,558
2023-09-22 $34.67 $34.83 $34.58 $34.65 $34.65 36,126
2023-09-21 $34.93 $34.93 $34.68 $34.69 $34.69 46,414
2023-09-20 $35.45 $35.47 $35.13 $35.13 $35.13 180,163
2023-09-19 $35.30 $35.42 $35.21 $35.35 $35.35 18,819
2023-09-18 $35.31 $35.49 $35.31 $35.39 $35.39 11,585
2023-09-15 $35.61 $35.62 $35.37 $35.37 $35.37 15,836
2023-09-14 $35.52 $35.76 $35.52 $35.76 $35.76 21,961
2023-09-13 $35.51 $35.57 $35.44 $35.52 $35.52 30,638
2023-09-12 $35.51 $35.59 $35.43 $35.49 $35.49 13,690
2023-09-11 $35.62 $35.64 $35.50 $35.58 $35.58 23,550
2023-09-08 $35.47 $35.54 $35.39 $35.40 $35.40 21,500
2023-09-07 $35.32 $35.45 $35.24 $35.43 $35.43 40,162
2023-09-06 $35.59 $35.59 $35.39 $35.49 $35.49 25,717
2023-09-05 $35.73 $35.76 $35.65 $35.65 $35.65 27,235
2023-09-01 $35.83 $35.90 $35.72 $35.81 $35.81 22,169
2023-08-31 $35.86 $35.86 $35.71 $35.71 $35.71 81,016
2023-08-30 $35.71 $35.80 $35.68 $35.73 $35.73 23,059
2023-08-29 $35.30 $35.64 $35.30 $35.59 $35.59 23,667
2023-08-28 $35.24 $35.27 $35.13 $35.25 $35.25 22,230
2023-08-25 $35.07 $35.17 $34.80 $35.05 $35.05 15,833
2023-08-24 $35.35 $35.41 $34.87 $34.87 $34.87 49,929
2023-08-23 $35.05 $35.31 $35.05 $35.29 $35.29 16,031
2023-08-22 $35.17 $35.17 $34.94 $34.95 $34.95 21,213
2023-08-21 $35.02 $35.06 $34.83 $35.02 $35.02 15,320
2023-08-18 $34.76 $34.89 $34.74 $34.83 $34.83 38,540
2023-08-17 $35.06 $35.14 $34.84 $34.88 $34.88 73,486
2023-08-16 $35.27 $35.34 $35.04 $35.04 $35.04 11,658
2023-08-15 $35.40 $35.40 $35.24 $35.30 $35.30 21,730
2023-08-14 $35.34 $35.56 $35.34 $35.53 $35.53 13,701
2023-08-11 $35.37 $35.49 $35.36 $35.38 $35.38 11,438
2023-08-10 $35.69 $35.69 $35.37 $35.41 $35.41 20,206
2023-08-09 $35.65 $35.65 $35.38 $35.38 $35.38 145,406
2023-08-08 $35.45 $35.62 $35.41 $35.59 $35.59 16,966
2023-08-07 $35.66 $35.71 $35.58 $35.68 $35.68 10,099
2023-08-04 $35.78 $35.83 $35.46 $35.51 $35.51 23,630
2023-08-03 $35.50 $35.71 $35.50 $35.63 $35.63 31,233
2023-08-02 $35.89 $35.89 $35.62 $35.71 $35.71 42,773
2023-08-01 $36.03 $36.10 $36.00 $36.07 $36.07 37,414
2023-07-31 $36.12 $36.15 $36.03 $36.14 $36.14 34,191
2023-07-28 $36.13 $36.13 $35.98 $36.08 $36.08 50,323
2023-07-27 $36.23 $36.23 $35.76 $35.83 $35.83 42,741
2023-07-26 $35.91 $36.04 $35.89 $36.00 $36.00 36,965
2023-07-25 $35.95 $36.08 $35.90 $36.01 $36.01 43,974
2023-07-24 $35.89 $35.98 $35.82 $35.93 $35.93 85,872
2023-07-21 $35.89 $35.90 $35.79 $35.82 $35.82 258,939
2023-07-20 $35.96 $35.96 $35.74 $35.79 $35.79 193,374
2023-07-19 $36.01 $36.02 $35.90 $35.96 $35.96 75,823
2023-07-18 $35.74 $35.94 $35.69 $35.89 $35.89 165,337
2023-07-17 $35.67 $35.75 $35.62 $35.73 $35.73 152,880
2023-07-14 $35.72 $35.72 $35.57 $35.57 $35.57 66,019
2023-07-13 $35.45 $35.67 $35.44 $35.63 $35.63 101,291
2023-07-12 $35.38 $35.49 $35.36 $35.41 $35.41 50,625
2023-07-11 $35.10 $35.22 $35.03 $35.22 $35.22 2,050,682
2023-07-10 $35.01 $35.05 $34.92 $35.00 $35.00 1,603,950
2023-07-07 $35.02 $35.20 $34.96 $34.96 $34.96 147,965
2023-07-06 $35.06 $35.06 $34.82 $35.03 $35.03 136,277
2023-07-05 $35.23 $35.29 $35.18 $35.24 $35.24 241,958
2023-07-03 $35.32 $35.34 $35.18 $35.30 $35.30 290,850
2023-06-30 $35.12 $35.36 $35.11 $35.28 $35.28 531,942
2023-06-29 $34.71 $34.84 $34.70 $34.80 $34.80 27,302
2023-06-28 $34.65 $34.76 $34.54 $34.67 $34.67 23,455
2023-06-27 $34.38 $34.74 $34.38 $34.68 $34.68 40,751
2023-06-26 $34.55 $34.57 $34.33 $34.33 $34.33 15,532
2023-06-23 $34.56 $34.59 $34.41 $34.48 $34.48 12,496
2023-06-22 $34.54 $34.69 $34.49 $34.69 $34.69 6,356
2023-06-21 $34.65 $34.72 $34.56 $34.60 $34.60 9,266
2023-06-20 $34.79 $34.81 $34.63 $34.79 $34.79 4,241
2023-06-16 $35.09 $35.21 $34.94 $34.95 $34.95 7,238
2023-06-15 $34.54 $35.11 $34.52 $35.04 $35.04 8,262
2023-06-14 $34.61 $34.76 $34.40 $34.59 $34.59 6,520
2023-06-13 $34.57 $34.63 $34.52 $34.60 $34.60 5,668
2023-06-12 $34.22 $34.35 $34.09 $34.35 $34.35 11,333
2023-06-09 $34.23 $34.23 $34.04 $34.06 $34.06 11,187
2023-06-08 $33.83 $34.02 $33.83 $34.01 $34.01 15,009
2023-06-07 $34.07 $34.07 $33.78 $33.79 $33.79 12,459
2023-06-06 $33.81 $33.95 $33.80 $33.94 $33.94 3,409
2023-06-05 $34.02 $34.10 $33.81 $33.86 $33.86 7,019
2023-06-02 $33.63 $33.96 $33.63 $33.93 $33.93 5,252
2023-06-01 $33.19 $33.49 $33.19 $33.42 $33.42 22,839
2023-05-31 $33.17 $33.23 $33.08 $33.16 $33.16 4,991
2023-05-30 $33.45 $33.55 $33.30 $33.30 $33.30 7,041
2023-05-26 $33.26 $33.36 $33.26 $33.36 $33.36 1,765
2023-05-25 $32.81 $33.02 $32.78 $32.94 $32.94 11,445
2023-05-24 $32.73 $32.77 $32.65 $32.69 $32.69 13,929
2023-05-23 $33.18 $33.18 $32.92 $32.92 $32.92 10,507
2023-05-22 $33.25 $33.31 $33.25 $33.25 $33.25 2,317
2023-05-19 $33.42 $33.42 $33.17 $33.26 $33.26 6,976
2023-05-18 $32.92 $33.30 $32.92 $33.28 $33.28 5,404
2023-05-17 $32.75 $33.02 $32.67 $32.98 $32.98 3,811
2023-05-16 $32.72 $32.82 $32.65 $32.65 $32.65 686,490
2023-05-15 $32.74 $32.86 $32.72 $32.81 $32.81 13,646
2023-05-12 $32.84 $32.87 $32.63 $32.71 $32.71 117,177
2023-05-11 $32.80 $32.80 $32.61 $32.76 $32.76 56,238
2023-05-10 $32.76 $32.93 $32.59 $32.83 $32.83 10,604
2023-05-09 $32.74 $32.80 $32.68 $32.68 $32.68 20,436
2023-05-08 $32.82 $32.85 $32.74 $32.83 $32.83 5,322
2023-05-05 $32.64 $32.87 $32.64 $32.83 $32.83 2,562
2023-05-04 $32.37 $32.39 $32.27 $32.33 $32.33 9,788
2023-05-03 $32.79 $32.89 $32.51 $32.51 $32.51 18,941
2023-05-02 $32.96 $32.96 $32.54 $32.69 $32.69 16,425
2023-05-01 $33.01 $33.20 $33.01 $33.07 $33.07 23,624
2023-04-28 $32.86 $33.07 $32.78 $33.07 $33.07 11,709
2023-04-27 $32.51 $32.86 $32.45 $32.86 $32.86 9,019
2023-04-26 $32.40 $32.50 $32.23 $32.30 $32.30 31,938
2023-04-25 $32.72 $32.72 $32.40 $32.43 $32.43 7,429
2023-04-24 $32.87 $32.87 $32.74 $32.86 $32.86 45,460
2023-04-21 $32.80 $32.82 $32.74 $32.81 $32.81 6,530
2023-04-20 $32.90 $32.91 $32.67 $32.81 $32.81 115,502
2023-04-19 $32.85 $33.01 $32.85 $33.00 $33.00 5,019
2023-04-18 $33.04 $33.04 $32.88 $33.00 $33.00 11,335
2023-04-17 $32.88 $32.96 $32.76 $32.96 $32.96 10,438
2023-04-14 $33.00 $33.03 $32.77 $32.87 $32.87 5,451
2023-04-13 $32.60 $32.99 $32.60 $32.89 $32.89 15,029
2023-04-12 $32.80 $32.81 $32.56 $32.56 $32.56 4,894
2023-04-11 $32.71 $32.78 $32.65 $32.68 $32.68 144,218
2023-04-10 $32.46 $32.67 $32.45 $32.67 $32.67 14,542
2023-04-06 $32.50 $32.67 $32.50 $32.65 $32.65 4,360
2023-04-05 $32.56 $32.58 $32.48 $32.54 $32.54 7,441
2023-04-04 $32.79 $32.82 $32.55 $32.62 $32.62 22,447
2023-04-03 $32.76 $32.81 $32.66 $32.80 $32.80 24,320
2023-03-31 $32.50 $32.67 $32.39 $32.67 $32.67 98,014
2023-03-30 $32.28 $32.34 $32.22 $32.30 $32.30 36,922
2023-03-29 $32.07 $32.17 $31.99 $32.15 $32.15 31,714
2023-03-28 $31.83 $31.83 $31.67 $31.77 $31.77 5,132
2023-03-27 $31.98 $32.01 $31.84 $31.84 $31.84 16,842
2023-03-24 $31.53 $31.79 $31.49 $31.76 $31.76 704,645
2023-03-23 $31.81 $31.93 $31.51 $31.68 $31.68 6,819
2023-03-22 $31.97 $32.17 $31.64 $31.64 $31.64 28,452
2023-03-21 $31.90 $32.02 $31.83 $32.02 $32.02 8,897
2023-03-20 $31.56 $31.68 $31.54 $31.67 $31.67 6,139
2023-03-17 $31.66 $31.66 $31.42 $31.46 $31.46 1,188
2023-03-16 $31.19 $31.70 $31.14 $31.70 $31.70 19,836
2023-03-15 $31.12 $31.26 $31.06 $31.23 $31.23 6,613
2023-03-14 $31.34 $31.50 $31.21 $31.39 $31.39 19,894
2023-03-13 $30.86 $31.32 $30.86 $31.06 $31.06 5,540
2023-03-10 $31.31 $31.51 $31.06 $31.11 $31.11 10,572
2023-03-09 $32.02 $32.03 $31.45 $31.48 $31.48 13,314
2023-03-08 $31.83 $31.94 $31.76 $31.89 $31.89 8,194
2023-03-07 $32.25 $32.27 $31.86 $31.90 $31.90 8,337
2023-03-06 $32.31 $32.47 $32.25 $32.27 $32.27 4,624
2023-03-03 $31.94 $32.25 $31.94 $32.24 $32.24 3,236
2023-03-02 $31.58 $31.87 $31.57 $31.82 $31.82 11,385
2023-03-01 $31.63 $31.76 $31.61 $31.65 $31.65 7,149
2023-02-28 $31.86 $31.95 $31.79 $31.79 $31.79 6,962
2023-02-27 $31.98 $32.02 $31.82 $31.84 $31.84 12,356
2023-02-24 $31.70 $31.78 $31.64 $31.73 $31.73 3,825
2023-02-23 $32.13 $32.13 $31.76 $32.04 $32.04 5,178
2023-02-22 $32.02 $32.07 $31.83 $31.94 $31.94 56,475
2023-02-21 $32.25 $32.25 $31.94 $31.98 $31.98 71,652
2023-02-17 $32.33 $32.47 $32.29 $32.46 $32.46 110,720
2023-02-16 $32.53 $32.81 $32.53 $32.55 $32.55 51,167
2023-02-15 $32.70 $32.90 $32.66 $32.90 $32.90 163,468
2023-02-14 $32.71 $32.91 $32.62 $32.79 $32.79 130,696
2023-02-13 $32.57 $32.85 $32.57 $32.81 $32.81 723,853
2023-02-10 $32.40 $32.54 $32.39 $32.51 $32.51 7,047
2023-02-09 $32.74 $32.74 $32.45 $32.48 $32.48 681
2023-02-08 $32.69 $32.76 $32.68 $32.70 $32.70 11,199
2023-02-07 $32.61 $33.01 $32.58 $33.01 $33.01 6,240
2023-02-06 $32.59 $32.73 $32.59 $32.65 $32.65 19,306
2023-02-03 $33.00 $33.00 $32.78 $32.80 $32.80 11,282
2023-02-02 $32.96 $33.16 $32.89 $33.05 $33.05 9,053
2023-02-01 $32.41 $32.82 $32.27 $32.68 $32.68 13,705
2023-01-31 $32.10 $32.42 $32.10 $32.42 $32.42 4,886
2023-01-30 $32.24 $32.25 $32.04 $32.04 $32.04 5,712
2023-01-27 $32.33 $32.51 $32.26 $32.38 $32.38 11,882
2023-01-26 $32.11 $32.27 $32.05 $32.27 $32.27 9,940
2023-01-25 $31.73 $32.02 $31.62 $32.02 $32.02 7,615
2023-01-24 $32.01 $32.06 $31.94 $32.06 $32.06 8,103
2023-01-23 $31.80 $32.22 $31.80 $32.10 $32.10 6,042
2023-01-20 $31.33 $31.76 $31.32 $31.76 $31.76 10,608
2023-01-19 $31.30 $31.39 $31.23 $31.30 $31.30 10,683
2023-01-18 $31.97 $31.97 $31.46 $31.49 $31.49 21,228
2023-01-17 $31.96 $31.96 $31.84 $31.86 $31.86 10,342
2023-01-13 $31.63 $31.92 $31.63 $31.92 $31.92 7,167
2023-01-12 $31.67 $31.86 $31.53 $31.85 $31.85 27,361
2023-01-11 $31.51 $31.71 $31.51 $31.69 $31.69 12,507
2023-01-10 $31.30 $31.40 $31.21 $31.40 $31.40 4,029
2023-01-09 $31.34 $31.60 $31.24 $31.26 $31.26 6,274
2023-01-06 $30.79 $31.33 $30.79 $31.21 $31.21 15,231
2023-01-05 $30.77 $30.81 $30.68 $30.69 $30.69 11,512
2023-01-04 $30.92 $31.07 $30.79 $30.95 $30.95 148,329
2023-01-03 $31.05 $31.05 $30.68 $30.79 $30.79 39,115
2022-12-30 $30.82 $30.95 $30.68 $30.91 $30.91 11,943
2022-12-29 $30.88 $31.06 $30.88 $30.97 $30.97 7,527
2022-12-28 $30.91 $30.91 $30.58 $30.58 $30.58 5,010
2022-12-27 $30.80 $30.95 $30.79 $30.84 $30.84 8,683
2022-12-23 $30.91 $30.96 $30.83 $30.93 $30.93 1,668
2022-12-22 $30.88 $30.88 $30.51 $30.83 $30.83 10,305
2022-12-21 $31.06 $31.24 $31.06 $31.12 $31.12 21,138
2022-12-20 $30.67 $30.84 $30.67 $30.79 $30.79 33,873
2022-12-19 $30.95 $30.96 $30.62 $30.75 $30.75 7,359
2022-12-16 $31.03 $31.13 $30.80 $30.95 $30.95 7,417
2022-12-15 $31.44 $31.44 $31.11 $31.19 $31.19 6,038
2022-12-14 $32.11 $32.11 $31.71 $31.84 $31.84 9,670
2022-12-13 $32.39 $32.39 $31.88 $31.94 $31.94 8,666
2022-12-12 $31.55 $31.71 $31.52 $31.71 $31.71 1,798
2022-12-09 $31.52 $31.63 $31.43 $31.43 $31.43 24,022
2022-12-08 $31.54 $31.67 $31.51 $31.58 $31.58 16,485
2022-12-07 $31.40 $31.48 $31.35 $31.43 $31.43 9,465
2022-12-06 $31.55 $31.55 $31.36 $31.44 $31.44 3,761
2022-12-05 $32.03 $32.03 $31.68 $31.77 $31.77 19,452
2022-12-02 $32.06 $32.22 $31.98 $32.19 $32.19 3,246
2022-12-01 $32.30 $32.30 $32.10 $32.21 $32.21 4,880
2022-11-30 $31.54 $32.17 $31.44 $32.17 $32.17 11,457
2022-11-29 $31.49 $31.56 $31.45 $31.50 $31.50 7,454
2022-11-28 $31.71 $31.71 $31.50 $31.53 $31.53 5,816
2022-11-25 $31.89 $31.89 $31.88 $31.88 $31.88 607
2022-11-23 $31.86 $31.89 $31.74 $31.87 $31.87 11,140
2022-11-22 $31.52 $31.74 $31.52 $31.74 $31.74 3,251
2022-11-21 $31.49 $31.50 $31.35 $31.43 $31.43 19,398
2022-11-18 $31.47 $31.50 $31.37 $31.47 $31.47 13,455
2022-11-17 $31.19 $31.37 $31.17 $31.34 $31.34 2,588
2022-11-16 $31.48 $31.50 $31.45 $31.45 $31.45 4,110
2022-11-15 $31.66 $31.74 $31.56 $31.56 $31.56 7,420
2022-11-14 $31.58 $31.66 $31.42 $31.42 $31.42 6,713
2022-11-11 $31.40 $31.61 $31.37 $31.52 $31.52 5,550
2022-11-10 $30.92 $31.32 $30.92 $31.32 $31.32 7,391
2022-11-09 $30.49 $30.49 $30.16 $30.18 $30.18 5,907
2022-11-08 $30.70 $30.76 $30.41 $30.65 $30.65 13,997
2022-11-07 $30.23 $30.50 $30.21 $30.49 $30.49 7,610
2022-11-04 $30.13 $30.40 $29.95 $30.25 $30.25 35,701
2022-11-03 $29.91 $30.14 $29.87 $29.97 $29.97 19,825
2022-11-02 $30.63 $30.96 $30.15 $30.15 $30.15 24,136
2022-11-01 $30.88 $30.88 $30.71 $30.77 $30.77 12,697
2022-10-31 $30.79 $30.90 $30.76 $30.83 $30.83 9,399
2022-10-28 $30.52 $30.99 $30.52 $30.97 $30.97 13,876
2022-10-27 $30.53 $30.58 $30.42 $30.42 $30.42 11,951
2022-10-26 $30.66 $30.75 $30.56 $30.56 $30.56 5,198
2022-10-25 $30.38 $30.68 $30.38 $30.68 $30.68 32,858
2022-10-24 $29.86 $30.39 $29.86 $30.30 $30.30 16,705
2022-10-21 $29.60 $30.12 $29.57 $30.10 $30.10 11,955
2022-10-20 $29.64 $29.91 $29.51 $29.59 $29.59 8,082
2022-10-19 $29.78 $29.86 $29.66 $29.70 $29.70 41,134
2022-10-18 $30.12 $30.12 $29.73 $29.84 $29.84 49,323
2022-10-17 $29.46 $29.70 $29.46 $29.61 $29.61 8,114
2022-10-14 $29.39 $29.39 $29.05 $29.05 $29.05 9,179
2022-10-13 $28.65 $29.67 $28.65 $29.61 $29.61 20,861
2022-10-12 $29.16 $29.16 $29.06 $29.11 $29.11 22,036
2022-10-11 $29.04 $29.43 $29.00 $29.12 $29.12 13,992
2022-10-10 $29.28 $29.37 $29.20 $29.32 $29.32 20,413
2022-10-07 $29.77 $29.77 $29.39 $29.43 $29.43 107,485
2022-10-06 $30.13 $30.24 $30.01 $30.07 $30.07 952,669
2022-10-05 $30.11 $30.35 $29.96 $30.29 $30.29 140,508
2022-10-04 $30.17 $30.33 $30.17 $30.29 $30.29 86,014
2022-10-03 $29.24 $29.78 $29.24 $29.63 $29.63 34,540
2022-09-30 $29.43 $29.46 $29.11 $29.15 $29.15 225,184
2022-09-29 $29.55 $29.55 $29.26 $29.42 $29.42 24,363
2022-09-28 $29.46 $29.97 $29.46 $29.97 $29.97 13,614
2022-09-27 $29.80 $29.80 $29.30 $29.46 $29.46 303,970
2022-09-26 $29.69 $29.81 $29.47 $29.53 $29.53 2,610
2022-09-23 $29.96 $29.96 $29.49 $29.70 $29.70 10,333
2022-09-22 $30.25 $30.28 $30.09 $30.17 $30.17 17,436
2022-09-21 $30.81 $30.83 $30.35 $30.35 $30.35 22,479
2022-09-20 $30.71 $30.76 $30.57 $30.70 $30.70 16,368
2022-09-19 $30.71 $30.93 $30.67 $30.93 $30.93 9,140
2022-09-16 $30.58 $30.82 $30.58 $30.82 $30.82 11,092
2022-09-15 $31.20 $31.20 $30.91 $30.96 $30.96 7,878
2022-09-14 $31.15 $31.22 $31.00 $31.21 $31.21 7,967
2022-09-13 $31.50 $31.50 $31.05 $31.12 $31.12 4,834
2022-09-12 $32.07 $32.08 $31.93 $32.05 $32.05 12,461
2022-09-09 $31.65 $31.86 $31.64 $31.82 $31.82 15,944
2022-09-08 $31.20 $31.53 $31.20 $31.53 $31.53 10,732
2022-09-07 $31.03 $31.39 $31.03 $31.36 $31.36 8,670
2022-09-06 $30.90 $31.14 $30.90 $31.01 $31.01 6,405
2022-09-02 $31.42 $31.61 $30.99 $31.10 $31.10 17,648
2022-09-01 $31.08 $31.34 $30.95 $31.34 $31.34 11,868
2022-08-31 $31.44 $31.47 $31.22 $31.25 $31.25 7,759
2022-08-30 $31.66 $31.66 $31.32 $31.41 $31.41 19,865
2022-08-29 $31.63 $31.73 $31.56 $31.59 $31.59 4,750
2022-08-26 $32.40 $32.40 $31.79 $31.79 $31.79 9,231
2022-08-25 $32.15 $32.45 $32.15 $32.45 $32.45 24,753
2022-08-24 $32.13 $32.22 $32.10 $32.18 $32.18 5,426
2022-08-23 $32.21 $32.21 $32.10 $32.11 $32.11 6,481
2022-08-22 $32.23 $32.25 $32.07 $32.15 $32.15 13,425
2022-08-19 $32.64 $32.64 $32.50 $32.57 $32.57 13,153
2022-08-18 $32.63 $32.75 $32.63 $32.74 $32.74 6,845
2022-08-17 $32.68 $32.80 $32.61 $32.67 $32.67 11,476
2022-08-16 $32.79 $32.94 $32.73 $32.84 $32.84 10,203
2022-08-15 $32.66 $32.78 $32.66 $32.76 $32.76 18,948
2022-08-12 $32.54 $32.69 $32.50 $32.67 $32.67 19,506
2022-08-11 $32.48 $32.57 $32.35 $32.36 $32.36 37,761
2022-08-10 $32.38 $32.42 $32.26 $32.42 $32.42 18,055
2022-08-09 $31.93 $32.02 $31.91 $31.93 $31.93 19,113
2022-08-08 $32.25 $32.25 $31.99 $32.09 $32.09 14,174
2022-08-05 $32.03 $32.08 $31.92 $32.05 $32.05 24,325
2022-08-04 $32.21 $32.21 $32.03 $32.15 $32.15 10,290
2022-08-03 $32.00 $32.18 $31.93 $32.17 $32.17 21,128
2022-08-02 $31.96 $32.07 $31.79 $31.86 $31.86 28,684
2022-08-01 $31.97 $32.11 $31.89 $31.95 $31.95 281,555
2022-07-29 $31.90 $32.10 $31.88 $32.00 $32.00 10,838
2022-07-28 $31.44 $31.80 $31.44 $31.79 $31.79 17,972
2022-07-27 $31.17 $31.55 $31.15 $31.46 $31.46 19,383
2022-07-26 $31.07 $31.07 $30.90 $30.95 $30.95 19,792
2022-07-25 $31.26 $31.28 $31.05 $31.16 $31.16 47,851
2022-07-22 $31.35 $31.39 $31.09 $31.20 $31.20 42,009
2022-07-21 $31.13 $31.37 $31.03 $31.37 $31.37 49,250
2022-07-20 $30.99 $31.23 $30.92 $31.17 $31.17 65,005
2022-07-19 $30.65 $31.02 $30.65 $31.01 $31.01 361,913
2022-07-18 $30.80 $30.88 $30.45 $30.46 $30.46 21,712
2022-07-15 $30.46 $30.64 $30.33 $30.64 $30.64 115,666
2022-07-14 $29.99 $30.23 $29.79 $30.16 $30.16 119,761
2022-07-13 $30.07 $30.44 $30.04 $30.28 $30.28 151,757
2022-07-12 $30.59 $30.65 $30.31 $30.41 $30.41 83,271
2022-07-11 $30.59 $30.71 $30.52 $30.52 $30.52 43,460
2022-07-08 $30.78 $30.93 $30.67 $30.84 $30.84 111,192
2022-07-07 $30.69 $30.85 $30.63 $30.83 $30.83 86,651
2022-07-06 $30.52 $30.65 $30.32 $30.50 $30.50 54,322
2022-07-05 $30.12 $30.47 $29.88 $30.47 $30.47 392,053
2022-07-01 $30.23 $30.44 $29.99 $30.37 $30.37 448,459
2022-06-30 $30.17 $30.54 $29.88 $30.15 $30.15 784,826
2022-06-29 $30.46 $30.50 $30.27 $30.43 $30.43 20,842
2022-06-28 $30.94 $30.94 $30.43 $30.43 $30.43 34,880
2022-06-27 $30.82 $30.82 $30.73 $30.76 $30.76 10,376
2022-06-24 $30.42 $30.78 $30.42 $30.78 $30.78 14,660
2022-06-23 $30.03 $30.17 $29.89 $30.17 $30.17 9,621
2022-06-22 $29.70 $30.17 $29.70 $29.98 $29.98 8,649
2022-06-21 $29.65 $30.01 $29.65 $29.95 $29.95 9,733
2022-06-17 $29.36 $29.45 $29.13 $29.25 $29.25 6,625
2022-06-16 $29.33 $29.33 $29.13 $29.21 $29.21 13,598
2022-06-15 $29.91 $30.19 $29.68 $29.92 $29.92 5,911
2022-06-14 $29.69 $29.73 $29.44 $29.60 $29.60 126,760
2022-06-13 $29.95 $29.97 $29.63 $29.63 $29.63 8,836
2022-06-10 $30.53 $30.53 $30.39 $30.42 $30.42 2,782
2022-06-09 $31.05 $31.05 $30.75 $30.76 $30.76 73,654
2022-06-08 $31.03 $31.10 $30.99 $31.02 $31.02 9,710
2022-06-07 $30.95 $31.16 $30.95 $31.16 $31.16 6,090
2022-06-06 $31.13 $31.13 $30.99 $31.04 $31.04 19,226
2022-06-03 $31.06 $31.06 $31.00 $31.00 $31.00 1,440
2022-06-02 $30.90 $31.21 $30.89 $31.21 $31.21 20,076
2022-06-01 $30.95 $31.00 $30.90 $30.97 $30.97 2,839
2022-05-31 $31.10 $31.15 $31.07 $31.07 $31.07 4,594
2022-05-27 $30.81 $31.15 $30.81 $31.15 $31.15 2,771
2022-05-26 $30.70 $30.87 $30.70 $30.82 $30.82 5,097
2022-05-25 $30.39 $30.60 $30.35 $30.52 $30.52 11,155
2022-05-24 $30.20 $30.38 $30.09 $30.35 $30.35 4,642
2022-05-23 $30.29 $30.50 $30.29 $30.50 $30.50 14,662
2022-05-20 $30.23 $30.23 $29.82 $30.14 $30.14 6,305
2022-05-19 $29.96 $30.28 $29.96 $30.15 $30.15 13,160
2022-05-18 $30.40 $30.40 $30.15 $30.17 $30.17 3,665
2022-05-17 $30.73 $30.90 $30.67 $30.90 $30.90 2,888
2022-05-16 $30.49 $30.70 $30.49 $30.54 $30.54 10,275
2022-05-13 $30.57 $30.62 $30.48 $30.58 $30.58 7,480
2022-05-12 $30.09 $30.23 $29.89 $30.14 $30.14 19,211
2022-05-11 $30.48 $30.61 $30.19 $30.19 $30.19 17,593
2022-05-10 $30.58 $30.69 $30.28 $30.42 $30.42 39,918
2022-05-09 $30.67 $30.67 $30.33 $30.33 $30.33 5,625
2022-05-06 $30.84 $31.00 $30.72 $30.96 $30.96 17,850
2022-05-05 $31.50 $31.50 $30.87 $31.01 $31.01 16,125
2022-05-04 $31.13 $31.77 $31.12 $31.77 $31.77 17,861
2022-05-03 $31.11 $31.32 $31.07 $31.14 $31.14 19,506
2022-05-02 $30.95 $31.16 $30.73 $31.06 $31.06 5,419
2022-04-29 $31.44 $31.44 $30.95 $30.95 $30.95 4,489
2022-04-28 $31.46 $31.77 $31.34 $31.70 $31.70 43,039
2022-04-27 $31.31 $31.52 $31.17 $31.27 $31.27 108,132
2022-04-26 $31.50 $31.50 $31.16 $31.22 $31.22 347,087
2022-04-25 $31.49 $31.86 $31.42 $31.83 $31.83 28,233
2022-04-22 $32.00 $32.00 $31.68 $31.68 $31.68 4,797
2022-04-21 $32.00 $32.84 $32.00 $32.29 $32.29 7,705
2022-04-20 $32.71 $32.71 $32.57 $32.60 $32.60 2,296
2022-04-19 $32.52 $32.62 $32.52 $32.61 $32.61 1,550
2022-04-18 $32.32 $32.33 $32.13 $32.23 $32.23 4,300
2022-04-14 $32.56 $32.56 $32.29 $32.29 $32.29 6,282
2022-04-13 $32.30 $32.55 $32.30 $32.53 $32.53 3,110
2022-04-12 $32.50 $32.50 $32.30 $32.30 $32.30 3,933
2022-04-11 $32.59 $32.59 $32.37 $32.37 $32.37 19,918
2022-04-08 $32.85 $32.87 $32.80 $32.80 $32.80 894
2022-04-07 $32.76 $32.95 $32.56 $32.83 $32.83 4,109
2022-04-06 $32.66 $32.75 $32.66 $32.73 $32.73 2,473
2022-04-05 $33.16 $33.16 $32.92 $32.92 $32.92 5,153
2022-04-04 $33.04 $33.20 $33.04 $33.16 $33.16 3,349
2022-04-01 $32.96 $32.97 $32.93 $32.97 $32.97 6,457
2022-03-31 $33.17 $33.25 $32.99 $32.99 $32.99 48,942
2022-03-30 $33.18 $33.32 $33.14 $33.21 $33.21 4,234
2022-03-29 $33.19 $33.33 $33.19 $33.33 $33.33 6,521
2022-03-28 $32.93 $33.08 $32.82 $33.08 $33.08 9,972
2022-03-25 $32.94 $32.94 $32.78 $32.94 $32.94 11,758
2022-03-24 $32.64 $32.83 $32.64 $32.83 $32.83 4,671
2022-03-23 $32.57 $32.75 $32.57 $32.58 $32.58 2,678
2022-03-22 $32.78 $32.79 $32.72 $32.77 $32.77 9,316
2022-03-21 $32.62 $32.62 $32.41 $32.55 $32.55 1,485
2022-03-18 $32.29 $32.54 $32.25 $32.54 $32.54 1,640
2022-03-17 $32.07 $32.26 $32.01 $32.26 $32.26 41,698
2022-03-16 $31.84 $31.99 $31.55 $31.99 $31.99 8,552
2022-03-15 $31.20 $31.54 $31.20 $31.52 $31.52 1,590
2022-03-14 $31.27 $31.45 $31.06 $31.06 $31.06 2,323
2022-03-11 $31.53 $31.54 $31.26 $31.26 $31.26 7,020
2022-03-10 $31.35 $31.52 $31.34 $31.52 $31.52 14,270
2022-03-09 $31.52 $31.68 $31.44 $31.55 $31.55 34,814
2022-03-08 $31.03 $31.58 $30.98 $31.05 $31.05 9,117
2022-03-07 $31.45 $31.52 $31.21 $31.21 $31.21 11,799
2022-03-04 $31.76 $31.82 $31.61 $31.82 $31.82 13,311
2022-03-03 $32.18 $32.18 $31.94 $31.96 $31.96 6,209
2022-03-02 $31.86 $32.11 $31.83 $32.07 $32.07 30,510
2022-03-01 $32.04 $32.04 $31.59 $31.68 $31.68 21,044
2022-02-28 $31.89 $32.07 $31.78 $32.06 $32.06 9,257
2022-02-25 $31.76 $32.12 $31.66 $32.12 $32.12 13,938
2022-02-24 $30.80 $31.62 $30.80 $31.58 $31.58 22,770
2022-02-23 $31.71 $31.71 $31.31 $31.31 $31.31 16,745
2022-02-22 $31.94 $31.94 $31.57 $31.68 $31.68 13,778
2022-02-18 $32.14 $32.14 $31.89 $31.92 $31.92 6,777
2022-02-17 $32.26 $32.30 $32.06 $32.06 $32.06 3,060
2022-02-16 $32.30 $32.53 $32.30 $32.53 $32.53 81,814
2022-02-15 $32.36 $32.44 $32.32 $32.44 $32.44 26,685
2022-02-14 $32.14 $32.18 $32.01 $32.15 $32.15 17,455
2022-02-11 $32.66 $32.67 $32.11 $32.23 $32.23 41,135
2022-02-10 $32.93 $32.93 $32.57 $32.61 $32.61 1,321
2022-02-09 $32.88 $32.99 $32.85 $32.96 $32.96 8,346
2022-02-08 $32.49 $32.69 $32.49 $32.69 $32.69 14,170
2022-02-07 $32.62 $32.71 $32.49 $32.49 $32.49 9,180
2022-02-04 $32.35 $32.62 $32.35 $32.62 $32.62 335
2022-02-03 $32.74 $32.74 $32.49 $32.49 $32.49 12,322
2022-02-02 $32.81 $32.95 $32.75 $32.95 $32.95 7,100
2022-02-01 $32.61 $32.77 $32.61 $32.77 $32.77 483,132
2022-01-31 $32.39 $32.61 $32.39 $32.61 $32.61 1,755
2022-01-28 $31.66 $32.18 $31.66 $32.18 $32.18 13,639
2022-01-27 $32.01 $32.11 $31.72 $31.78 $31.78 7,968
2022-01-26 $32.23 $32.29 $31.74 $31.81 $31.81 26,864
2022-01-25 $31.61 $32.11 $31.55 $31.92 $31.92 52,264
2022-01-24 $31.61 $32.07 $31.24 $32.07 $32.07 65,460
2022-01-21 $32.42 $32.47 $32.09 $32.09 $32.09 5,859
2022-01-20 $32.65 $32.90 $32.43 $32.43 $32.43 5,500
2022-01-19 $32.78 $32.80 $32.68 $32.68 $32.68 7,361
2022-01-18 $32.86 $32.91 $32.76 $32.81 $32.81 28,160
2022-01-14 $33.14 $33.14 $33.04 $33.14 $33.14 4,625
2022-01-13 $33.35 $33.42 $33.09 $33.11 $33.11 9,117
2022-01-12 $33.35 $33.38 $33.27 $33.32 $33.32 18,824
2022-01-11 $33.16 $33.28 $33.16 $33.28 $33.28 32,674
2022-01-10 $32.93 $33.15 $32.87 $33.15 $33.15 33,709
2022-01-07 $33.19 $33.19 $33.11 $33.16 $33.16 3,193
2022-01-06 $33.21 $33.21 $33.07 $33.16 $33.16 4,011
2022-01-05 $33.44 $33.47 $33.19 $33.19 $33.19 22,899
2022-01-04 $33.44 $33.50 $33.41 $33.47 $33.47 45,474
2022-01-03 $33.44 $33.47 $33.33 $33.45 $33.45 275,153
2021-12-31 $33.35 $33.38 $33.26 $33.38 $33.38 25,320
2021-12-30 $33.40 $33.43 $33.33 $33.33 $33.33 12,616
2021-12-29 $33.38 $33.40 $33.33 $33.37 $33.37 41,123
2021-12-28 $33.34 $33.40 $33.34 $33.37 $33.37 10,613
2021-12-27 $33.30 $33.36 $33.27 $33.36 $33.36 3,731
2021-12-23 $33.19 $33.23 $33.15 $33.20 $33.20 905
2021-12-22 $32.94 $33.04 $32.92 $33.04 $33.04 4,486
2021-12-21 $32.69 $32.90 $32.67 $32.90 $32.90 3,158
2021-12-20 $32.54 $32.59 $32.43 $32.59 $32.59 6,546
2021-12-17 $32.77 $32.94 $32.77 $32.81 $32.81 1,126
2021-12-16 $33.09 $33.12 $32.88 $32.94 $32.94 3,626
2021-12-15 $32.74 $33.04 $32.74 $33.04 $33.04 1,963
2021-12-14 $32.76 $32.86 $32.72 $32.83 $32.83 7,803
2021-12-13 $33.06 $33.06 $32.95 $32.97 $32.97 1,378
2021-12-10 $32.99 $33.05 $32.99 $33.05 $33.05 2,117
2021-12-09 $32.90 $33.00 $32.90 $32.93 $32.93 2,324
2021-12-08 $32.92 $33.01 $32.91 $33.01 $33.01 22,163
2021-12-07 $32.72 $32.96 $32.72 $32.88 $32.88 4,598
2021-12-06 $32.46 $32.60 $32.45 $32.57 $32.57 4,427
2021-12-03 $32.53 $32.53 $32.24 $32.31 $32.31 3,571
2021-12-02 $32.15 $32.58 $32.15 $32.49 $32.49 5,049
2021-12-01 $32.68 $32.75 $32.34 $32.34 $32.34 6,720
2021-11-30 $32.79 $32.79 $32.51 $32.52 $32.52 5,529
2021-11-29 $32.69 $32.90 $32.68 $32.85 $32.85 14,335
2021-11-26 $32.60 $32.62 $32.60 $32.62 $32.62 690
2021-11-24 $32.93 $33.02 $32.93 $33.01 $33.01 4,351
2021-11-23 $32.99 $33.04 $32.86 $32.93 $32.93 7,967
2021-11-22 $33.01 $33.19 $33.00 $33.00 $33.00 17,760
2021-11-19 $33.02 $33.07 $33.01 $33.01 $33.01 1,830
2021-11-18 $33.00 $33.02 $32.95 $33.02 $33.02 17,320
2021-11-17 $33.02 $33.02 $32.96 $33.00 $33.00 1,285
2021-11-16 $32.98 $33.09 $32.98 $33.07 $33.07 18,755
2021-11-15 $33.04 $33.04 $32.94 $32.96 $32.96 8,124
2021-11-12 $32.84 $33.00 $32.82 $33.00 $33.00 30,471
2021-11-11 $32.84 $32.89 $32.81 $32.85 $32.85 11,456
2021-11-10 $32.91 $32.93 $32.84 $32.84 $32.84 19,970
2021-11-09 $32.95 $32.96 $32.90 $32.93 $32.93 2,281,751
2021-11-08 $32.98 $33.07 $32.97 $33.03 $33.03 11,988
2021-11-05 $33.07 $33.13 $32.98 $33.06 $33.06 16,458
2021-11-04 $33.00 $33.02 $32.94 $33.02 $33.02 13,239
2021-11-03 $32.82 $32.97 $32.78 $32.95 $32.95 9,985
2021-11-02 $32.77 $32.90 $32.77 $32.86 $32.86 15,143
2021-11-01 $32.72 $32.81 $32.71 $32.77 $32.77 8,746
2021-10-29 $32.63 $32.82 $32.62 $32.82 $32.82 34,472
2021-10-28 $32.64 $32.75 $32.64 $32.73 $32.73 8,368
2021-10-27 $32.67 $32.75 $32.62 $32.62 $32.62 13,141
2021-10-26 $32.74 $32.81 $32.64 $32.71 $32.71 12,919
2021-10-25 $32.56 $32.73 $32.56 $32.67 $32.67 9,587
2021-10-22 $32.48 $32.61 $32.45 $32.60 $32.60 17,969
2021-10-21 $32.45 $32.55 $32.45 $32.55 $32.55 8,784
2021-10-20 $32.47 $32.52 $32.45 $32.50 $32.50 6,929
2021-10-19 $32.37 $32.48 $32.37 $32.44 $32.44 8,351
2021-10-18 $32.15 $32.35 $32.15 $32.31 $32.31 21,501
2021-10-15 $32.15 $32.32 $32.15 $32.26 $32.26 14,302
2021-10-14 $31.89 $32.14 $31.89 $32.10 $32.10 7,735
2021-10-13 $31.66 $31.81 $31.59 $31.79 $31.79 12,946
2021-10-12 $31.73 $31.81 $31.66 $31.71 $31.71 72,795
2021-10-11 $31.85 $31.99 $31.77 $31.79 $31.79 27,460
2021-10-08 $31.89 $31.90 $31.84 $31.85 $31.85 11,837
2021-10-07 $31.95 $32.03 $31.93 $31.93 $31.93 14,550
2021-10-06 $31.58 $31.78 $31.42 $31.74 $31.74 9,581
2021-10-05 $31.47 $31.81 $31.47 $31.74 $31.74 78,715
2021-10-04 $31.59 $31.59 $31.35 $31.38 $31.38 31,162
2021-10-01 $31.64 $31.80 $31.43 $31.75 $31.75 16,838
2021-09-30 $31.70 $31.74 $31.48 $31.57 $31.57 31,019
2021-09-29 $31.73 $31.79 $31.68 $31.72 $31.72 11,190
2021-09-28 $31.93 $31.95 $31.68 $31.70 $31.70 15,315
2021-09-27 $32.14 $32.19 $32.05 $32.14 $32.14 9,979
2021-09-24 $31.96 $32.18 $31.96 $32.12 $32.12 16,527
2021-09-23 $32.00 $32.19 $32.00 $32.12 $32.12 13,386
2021-09-22 $31.68 $31.98 $31.65 $31.91 $31.91 17,026
2021-09-21 $31.73 $31.79 $31.59 $31.60 $31.60 25,101
2021-09-20 $31.75 $31.78 $31.41 $31.66 $31.66 28,559
2021-09-17 $32.03 $32.06 $31.98 $32.01 $32.01 8,611
2021-09-16 $32.16 $32.26 $32.03 $32.22 $32.22 13,824
2021-09-15 $32.04 $32.19 $31.99 $32.18 $32.18 15,877
2021-09-14 $31.99 $32.10 $31.95 $32.01 $32.01 14,939
2021-09-13 $32.16 $32.18 $32.00 $32.14 $32.14 14,277
2021-09-10 $32.21 $32.23 $32.09 $32.09 $32.09 8,954
2021-09-09 $32.26 $32.37 $32.16 $32.18 $32.18 36,868
2021-09-08 $32.26 $32.29 $32.20 $32.26 $32.26 8,566
2021-09-07 $32.35 $32.39 $32.27 $32.34 $32.34 7,259
2021-09-03 $32.37 $32.41 $32.30 $32.37 $32.37 13,718
2021-09-02 $32.36 $32.42 $32.30 $32.35 $32.35 6,837
2021-09-01 $32.35 $32.43 $32.30 $32.34 $32.34 13,644
2021-08-31 $32.35 $32.40 $32.26 $32.36 $32.36 376,996
2021-08-30 $32.26 $32.41 $32.25 $32.37 $32.37 22,685
2021-08-27 $32.24 $32.24 $32.19 $32.22 $32.22 7,114
2021-08-26 $32.12 $32.17 $32.05 $32.09 $32.09 52,328
2021-08-25 $32.25 $32.25 $32.14 $32.17 $32.17 50,836
2021-08-24 $32.15 $32.23 $32.10 $32.14 $32.14 14,455
2021-08-23 $32.02 $32.21 $32.02 $32.09 $32.09 10,706
2021-08-20 $31.85 $31.97 $31.85 $31.91 $31.91 6,759
2021-08-19 $31.66 $31.84 $31.66 $31.81 $31.81 12,714
2021-08-18 $31.99 $32.03 $31.82 $31.82 $31.82 13,361
2021-08-17 $31.99 $32.03 $31.90 $32.01 $32.01 18,517
2021-08-16 $32.05 $32.10 $32.00 $32.10 $32.10 70,417
2021-08-13 $32.02 $32.11 $32.00 $32.05 $32.05 7,854
2021-08-12 $31.99 $32.09 $31.99 $32.04 $32.04 13,763
2021-08-11 $31.99 $32.02 $31.92 $31.98 $31.98 26,973
2021-08-10 $32.04 $32.04 $31.91 $31.98 $31.98 18,319
2021-08-09 $31.95 $31.97 $31.86 $31.89 $31.89 11,515
2021-08-06 $31.90 $32.00 $31.87 $31.94 $31.94 15,560
2021-08-05 $31.79 $31.93 $31.79 $31.88 $31.88 48,044
2021-08-04 $31.81 $31.88 $31.76 $31.83 $31.83 18,227
2021-08-03 $31.70 $31.90 $31.69 $31.89 $31.89 19,628
2021-08-02 $31.80 $31.86 $31.70 $31.76 $31.76 10,419
2021-07-30 $31.75 $31.83 $31.75 $31.79 $31.79 23,418
2021-07-29 $31.88 $31.93 $31.81 $31.92 $31.92 29,574
2021-07-28 $31.88 $31.88 $31.69 $31.79 $31.79 26,901
2021-07-27 $31.79 $31.81 $31.63 $31.81 $31.81 32,799
2021-07-26 $31.75 $31.88 $31.74 $31.79 $31.79 9,640
2021-07-23 $31.80 $31.86 $31.66 $31.86 $31.86 55,993
2021-07-22 $31.56 $31.67 $31.55 $31.65 $31.65 84,169
2021-07-21 $31.56 $31.64 $31.48 $31.64 $31.64 2,104,355
2021-07-20 $31.13 $31.54 $31.13 $31.49 $31.49 54,218
2021-07-19 $31.28 $31.28 $30.94 $31.15 $31.15 138,785
2021-07-16 $31.71 $31.74 $31.45 $31.46 $31.46 25,966
2021-07-15 $31.70 $31.70 $31.46 $31.60 $31.60 41,360
2021-07-14 $31.72 $31.72 $31.59 $31.63 $31.63 71,803
2021-07-13 $31.60 $31.77 $31.60 $31.63 $31.63 60,925
2021-07-12 $31.60 $31.73 $31.58 $31.71 $31.71 43,333
2021-07-09 $31.46 $31.66 $31.46 $31.64 $31.64 20,601
2021-07-08 $31.40 $31.51 $31.27 $31.38 $31.38 203,309
2021-07-07 $31.62 $31.66 $31.46 $31.63 $31.63 72,825
2021-07-06 $31.67 $31.67 $31.42 $31.55 $31.55 91,766
2021-07-02 $31.58 $31.63 $31.44 $31.60 $31.60 64,750
2021-07-01 $31.49 $31.51 $31.37 $31.48 $31.48 523,739
2021-06-30 $31.40 $31.43 $31.38 $31.42 $31.42 817,527
2021-06-29 $31.40 $31.42 $31.38 $31.38 $31.38 72,285
2021-06-28 $31.40 $31.42 $31.37 $31.38 $31.38 18,727
2021-06-25 $31.38 $31.42 $31.37 $31.37 $31.37 25,344
2021-06-24 $31.43 $31.43 $31.38 $31.39 $31.39 5,966
2021-06-23 $31.42 $31.42 $31.36 $31.40 $31.40 7,193
2021-06-22 $31.42 $31.43 $31.36 $31.36 $31.36 19,298
2021-06-21 $31.41 $31.43 $31.36 $31.37 $31.37 45,790
2021-06-18 $31.34 $31.38 $31.33 $31.37 $31.37 4,365
2021-06-17 $31.34 $31.42 $31.34 $31.36 $31.36 75,144
2021-06-16 $31.40 $31.40 $31.35 $31.36 $31.36 2,893
2021-06-15 $31.27 $31.37 $31.27 $31.30 $31.30 7,285
2021-06-14 $31.39 $31.41 $31.29 $31.29 $31.29 6,130
2021-06-11 $31.34 $31.37 $31.29 $31.29 $31.29 950
2021-06-10 $31.27 $31.35 $31.27 $31.31 $31.31 12,534
2021-06-09 $31.34 $31.38 $31.29 $31.38 $31.38 3,734
2021-06-08 $31.34 $31.37 $31.28 $31.33 $31.33 2,709
2021-06-07 $31.35 $31.38 $31.29 $31.34 $31.34 8,347
2021-06-04 $31.36 $31.38 $31.27 $31.34 $31.34 14,292
2021-06-03 $31.32 $31.38 $31.31 $31.37 $31.37 14,273
2021-06-02 $31.34 $31.36 $31.27 $31.28 $31.28 12,476
2021-06-01 $31.35 $31.35 $31.27 $31.31 $31.31 5,251
2021-05-28 $31.34 $31.37 $31.33 $31.34 $31.34 2,830
2021-05-27 $31.34 $31.36 $31.30 $31.34 $31.34 4,557
2021-05-26 $31.30 $31.31 $31.30 $31.31 $31.31 1,232
2021-05-25 $31.25 $31.25 $31.22 $31.25 $31.25 30,932
2021-05-24 $31.25 $31.25 $31.23 $31.24 $31.24 5,358
2021-05-21 $31.25 $31.25 $31.18 $31.23 $31.23 1,333
2021-05-20 $31.17 $31.25 $31.17 $31.18 $31.18 6,098
2021-05-19 $31.18 $31.22 $31.15 $31.16 $31.16 3,994
2021-05-18 $31.21 $31.24 $31.17 $31.17 $31.17 3,255
2021-05-17 $31.21 $31.24 $31.17 $31.18 $31.18 4,614
2021-05-14 $31.19 $31.21 $31.18 $31.19 $31.19 4,368
2021-05-13 $31.17 $31.17 $31.14 $31.14 $31.14 1,527
2021-05-12 $31.19 $31.19 $31.04 $31.04 $31.04 3,086
2021-05-11 $31.23 $31.23 $31.13 $31.15 $31.15 5,518
2021-05-10 $31.21 $31.24 $31.17 $31.19 $31.19 5,110
2021-05-07 $31.20 $31.25 $31.18 $31.19 $31.19 7,323
2021-05-06 $31.23 $31.24 $31.15 $31.20 $31.20 7,075
2021-05-05 $31.21 $31.23 $31.16 $31.21 $31.21 42,609
2021-05-04 $31.23 $31.23 $31.13 $31.13 $31.13 14,379
2021-05-03 $31.21 $31.23 $31.15 $31.16 $31.16 9,025
2021-04-30 $31.25 $31.25 $31.12 $31.14 $31.14 19,950
2021-04-29 $31.16 $31.25 $31.16 $31.19 $31.19 13,258
2021-04-28 $31.18 $31.19 $31.16 $31.16 $31.16 3,883
2021-04-27 $31.21 $31.21 $31.14 $31.19 $31.19 27,559
2021-04-26 $31.17 $31.25 $31.14 $31.25 $31.25 8,561
2021-04-23 $31.16 $31.21 $31.13 $31.21 $31.21 5,120
2021-04-22 $31.13 $31.20 $31.06 $31.12 $31.12 3,788
2021-04-21 $31.23 $31.23 $31.14 $31.16 $31.16 8,094
2021-04-20 $31.22 $31.22 $31.05 $31.08 $31.08 6,527
2021-04-19 $31.17 $31.17 $31.10 $31.10 $31.10 12,382
2021-04-16 $31.22 $31.23 $31.15 $31.15 $31.15 3,680
2021-04-15 $31.16 $31.16 $31.10 $31.10 $31.10 3,935
2021-04-14 $31.10 $31.23 $31.10 $31.16 $31.16 336,900
2021-04-13 $31.14 $31.19 $31.08 $31.08 $31.08 41,593
2021-04-12 $31.15 $31.20 $31.12 $31.16 $31.16 2,185
2021-04-09 $31.14 $31.17 $31.11 $31.13 $31.13 2,393
2021-04-08 $31.14 $31.16 $31.11 $31.11 $31.11 484
2021-04-07 $31.11 $31.15 $31.06 $31.12 $31.12 2,432
2021-04-06 $31.11 $31.11 $31.04 $31.07 $31.07 5,032
2021-04-05 $31.09 $31.11 $31.04 $31.04 $31.04 1,797
2021-04-01 $30.84 $31.07 $30.84 $31.01 $31.01 21,888
2021-03-31 $30.97 $31.01 $30.89 $30.97 $30.97 69,043
2021-03-30 $30.85 $30.97 $30.85 $30.93 $30.93 2,541
2021-03-29 $30.90 $31.00 $30.83 $30.95 $30.95 10,887
2021-03-26 $30.87 $30.95 $30.85 $30.92 $30.92 5,416
2021-03-25 $30.70 $30.82 $30.70 $30.82 $30.82 1,821
2021-03-24 $30.80 $30.91 $30.76 $30.79 $30.79 5,469
2021-03-23 $30.92 $30.93 $30.77 $30.80 $30.80 11,724
2021-03-22 $30.83 $30.95 $30.79 $30.89 $30.89 11,372
2021-03-19 $30.69 $30.82 $30.69 $30.81 $30.81 5,696
2021-03-18 $30.77 $30.85 $30.71 $30.71 $30.71 9,148
2021-03-17 $30.77 $30.90 $30.73 $30.90 $30.90 163,916
2021-03-16 $30.77 $30.85 $30.76 $30.80 $30.80 10,595
2021-03-15 $30.65 $30.79 $30.65 $30.79 $30.79 5,591
2021-03-12 $30.51 $30.71 $30.51 $30.66 $30.66 12,564
2021-03-11 $30.69 $30.77 $30.67 $30.70 $30.70 3,350
2021-03-10 $30.68 $30.69 $30.58 $30.63 $30.63 5,313
2021-03-09 $30.62 $30.63 $30.53 $30.57 $30.57 18,364
2021-03-08 $30.54 $30.58 $30.46 $30.46 $30.46 4,550
2021-03-05 $30.30 $30.48 $30.21 $30.48 $30.48 32,812
2021-03-04 $30.31 $30.42 $30.14 $30.26 $30.26 46,795
2021-03-03 $30.45 $30.51 $30.38 $30.38 $30.38 3,001
2021-03-02 $30.50 $30.59 $30.46 $30.51 $30.51 13,522
2021-03-01 $30.47 $30.62 $30.47 $30.62 $30.62 6,926
2021-02-26 $30.22 $30.36 $30.22 $30.34 $30.34 17,883
2021-02-25 $30.55 $30.55 $30.27 $30.32 $30.32 5,878
2021-02-24 $30.39 $30.59 $30.39 $30.56 $30.56 13,149
2021-02-23 $30.40 $30.43 $30.30 $30.43 $30.43 4,779
2021-02-22 $30.48 $30.49 $30.38 $30.44 $30.44 26,434
2021-02-19 $30.51 $30.51 $30.48 $30.48 $30.48 3,753
2021-02-18 $30.41 $30.50 $30.41 $30.49 $30.49 13,541
2021-02-17 $30.45 $30.50 $30.37 $30.50 $30.50 14,415
2021-02-16 $30.54 $30.60 $30.45 $30.47 $30.47 20,711
2021-02-12 $30.47 $30.58 $30.39 $30.55 $30.55 20,421
2021-02-11 $30.29 $30.47 $30.29 $30.39 $30.39 5,080
2021-02-10 $30.44 $30.44 $30.32 $30.38 $30.38 5,345
2021-02-09 $30.34 $30.54 $30.34 $30.48 $30.48 13,599
2021-02-08 $30.40 $30.50 $30.35 $30.37 $30.37 8,562
2021-02-05 $30.35 $30.40 $30.33 $30.40 $30.40 16,224
2021-02-04 $30.30 $30.38 $30.28 $30.34 $30.34 16,557
2021-02-03 $30.20 $30.30 $30.20 $30.23 $30.23 5,498
2021-02-02 $30.13 $30.29 $30.11 $30.28 $30.28 4,039
2021-02-01 $29.86 $30.04 $29.80 $30.03 $30.03 8,246
2021-01-29 $29.87 $29.97 $29.70 $29.80 $29.80 3,659
2021-01-28 $29.71 $30.22 $29.71 $30.06 $30.06 8,628
2021-01-27 $30.10 $30.16 $29.89 $29.90 $29.90 10,480
2021-01-26 $30.26 $30.30 $30.22 $30.25 $30.25 32,886
2021-01-25 $30.24 $30.30 $30.19 $30.30 $30.30 13,007
2021-01-22 $30.26 $30.30 $30.22 $30.30 $30.30 9,060
2021-01-21 $30.30 $30.30 $30.24 $30.27 $30.27 7,334
2021-01-20 $30.26 $30.30 $30.23 $30.27 $30.27 40,310
2021-01-19 $30.05 $30.25 $30.05 $30.25 $30.25 12,573
2021-01-15 $30.15 $30.21 $30.09 $30.18 $30.18 8,573
2021-01-14 $30.20 $30.30 $30.18 $30.18 $30.18 11,054
2021-01-13 $30.19 $30.25 $30.17 $30.17 $30.17 11,678
2021-01-12 $30.19 $30.23 $30.07 $30.19 $30.19 9,745
2021-01-11 $30.15 $30.25 $30.11 $30.19 $30.19 14,740
2021-01-08 $30.12 $30.33 $30.12 $30.26 $30.26 19,174
2021-01-07 $30.22 $30.26 $30.17 $30.20 $30.20 18,631
2021-01-06 $30.03 $30.23 $30.03 $30.05 $30.05 14,866
2021-01-05 $29.87 $30.06 $29.87 $30.01 $30.01 67,156
2021-01-04 $30.11 $30.11 $29.72 $29.89 $29.89 36,208
2020-12-31 $29.89 $30.13 $29.89 $30.13 $30.13 8,161
2020-12-30 $30.01 $30.08 $29.93 $30.01 $30.01 21,028
2020-12-29 $30.04 $30.13 $29.99 $30.00 $30.00 10,058
2020-12-28 $30.07 $30.14 $30.07 $30.09 $30.09 16,557
2020-12-24 $29.90 $29.95 $29.90 $29.95 $29.95 222
2020-12-23 $29.90 $29.98 $29.88 $29.88 $29.88 2,138
2020-12-22 $29.85 $29.89 $29.76 $29.85 $29.85 5,176
2020-12-21 $29.70 $29.86 $29.70 $29.83 $29.83 2,136
2020-12-18 $30.00 $30.01 $29.80 $29.93 $29.93 4,785
2020-12-17 $29.95 $30.02 $29.94 $29.97 $29.97 4,805
2020-12-16 $29.87 $29.96 $29.81 $29.89 $29.89 7,030
2020-12-15 $29.78 $29.91 $29.75 $29.87 $29.87 4,360
2020-12-14 $29.88 $29.88 $29.73 $29.73 $29.73 2,026
2020-12-11 $29.83 $29.83 $29.60 $29.82 $29.82 8,359
2020-12-10 $29.82 $29.86 $29.76 $29.82 $29.82 5,580
2020-12-09 $29.92 $29.92 $29.79 $29.85 $29.85 8,761
2020-12-08 $29.81 $29.92 $29.81 $29.90 $29.90 1,680
2020-12-07 $29.86 $29.93 $29.80 $29.87 $29.87 8,146
2020-12-04 $29.82 $29.90 $29.82 $29.85 $29.85 5,943
2020-12-03 $29.88 $29.89 $29.77 $29.86 $29.86 28,219
2020-12-02 $29.73 $29.80 $29.73 $29.77 $29.77 32,280
2020-12-01 $29.85 $29.89 $29.73 $29.77 $29.77 11,548
2020-11-30 $29.66 $29.68 $29.54 $29.66 $29.66 32,535
2020-11-27 $29.75 $29.75 $29.69 $29.69 $29.69 413
2020-11-25 $29.72 $29.76 $29.63 $29.68 $29.68 10,442
2020-11-24 $29.56 $29.78 $29.56 $29.69 $29.69 22,808
2020-11-23 $29.56 $29.58 $29.48 $29.55 $29.55 74,911
2020-11-20 $29.36 $29.52 $29.36 $29.46 $29.46 6,882
2020-11-19 $29.39 $29.54 $29.39 $29.48 $29.48 8,231
2020-11-18 $29.70 $29.70 $29.45 $29.45 $29.45 2,134
2020-11-17 $29.59 $29.67 $29.55 $29.65 $29.65 9,615
2020-11-16 $29.66 $29.67 $29.56 $29.62 $29.62 5,852
2020-11-13 $29.31 $29.49 $29.31 $29.49 $29.49 6,384
2020-11-12 $29.38 $29.38 $29.22 $29.30 $29.30 4,004
2020-11-11 $29.40 $29.44 $29.36 $29.43 $29.43 3,495
2020-11-10 $29.27 $29.36 $29.27 $29.34 $29.34 5,527
2020-11-09 $29.55 $29.58 $29.32 $29.32 $29.32 13,940
2020-11-06 $28.97 $29.17 $28.97 $29.17 $29.17 1,559
2020-11-05 $29.15 $29.17 $29.08 $29.13 $29.13 7,498
2020-11-04 $28.91 $29.04 $28.86 $28.86 $28.86 538
2020-11-03 $28.57 $28.62 $28.46 $28.54 $28.54 4,558
2020-11-02 $28.06 $28.16 $28.02 $28.15 $28.15 16,028
2020-10-30 $27.82 $27.83 $27.76 $27.83 $27.83 2,739
2020-10-29 $28.06 $28.24 $28.05 $28.17 $28.17 4,590
2020-10-28 $28.13 $28.13 $27.92 $27.92 $27.92 3,497
2020-10-27 $28.59 $28.61 $28.52 $28.57 $28.57 5,798
2020-10-26 $28.61 $28.61 $28.50 $28.57 $28.57 102,740
2020-10-23 $28.83 $28.87 $28.82 $28.87 $28.87 1,244
2020-10-22 $28.84 $28.84 $28.84 $28.84 $28.84 287
2020-10-21 $28.79 $28.79 $28.68 $28.73 $28.73 13,591
2020-10-20 $28.73 $28.82 $28.69 $28.75 $28.75 15,041
2020-10-19 $28.63 $28.63 $28.63 $28.63 $28.63 108
2020-10-16 $28.98 $29.01 $28.92 $28.92 $28.92 3,675
2020-10-15 $28.82 $28.94 $28.79 $28.94 $28.94 1,153
2020-10-14 $28.92 $29.02 $28.92 $28.98 $28.98 32,766
2020-10-13 $29.09 $29.12 $28.94 $29.00 $29.00 3,993
2020-10-12 $28.94 $29.15 $28.94 $29.15 $29.15 3,075
2020-10-09 $28.72 $28.88 $28.71 $28.85 $28.85 5,521
2020-10-08 $28.65 $28.68 $28.65 $28.68 $28.68 418
2020-10-07 $28.44 $28.57 $28.44 $28.53 $28.53 3,077
2020-10-06 $28.52 $28.52 $28.28 $28.30 $28.30 5,331
2020-10-05 $28.37 $28.47 $28.36 $28.47 $28.47 1,499
2020-10-02 $28.19 $28.27 $28.14 $28.21 $28.21 2,702
2020-10-01 $28.30 $28.36 $28.28 $28.32 $28.32 6,298
2020-09-30 $28.41 $28.41 $28.31 $28.34 $28.34 17,997
2020-09-29 $28.16 $28.17 $28.16 $28.17 $28.17 528
2020-09-28 $28.24 $28.28 $28.21 $28.23 $28.23 6,698
2020-09-25 $27.66 $27.97 $27.66 $27.96 $27.96 2,428
2020-09-24 $27.44 $27.75 $27.44 $27.69 $27.69 18,574
2020-09-23 $27.99 $27.99 $27.64 $27.64 $27.64 1,866
2020-09-22 $27.99 $28.09 $27.99 $28.09 $28.09 516
2020-09-21 $27.81 $27.89 $27.70 $27.89 $27.89 2,278
2020-09-18 $28.19 $28.19 $28.07 $28.07 $28.07 996
2020-09-17 $28.26 $28.26 $28.26 $28.26 $28.26 31
2020-09-16 $28.56 $28.56 $28.42 $28.42 $28.42 4,072
2020-09-15 $28.55 $28.55 $28.46 $28.46 $28.46 652
2020-09-14 $28.45 $28.47 $28.40 $28.44 $28.44 4,011
2020-09-11 $28.30 $28.30 $28.17 $28.19 $28.19 1,161
2020-09-10 $28.48 $28.48 $28.09 $28.14 $28.14 59,442
2020-09-09 $28.30 $28.52 $28.30 $28.40 $28.40 2,911
2020-09-08 $28.18 $28.19 $28.03 $28.03 $28.03 7,032
2020-09-04 $28.40 $28.52 $28.04 $28.35 $28.35 4,239
2020-09-03 $28.71 $28.71 $28.29 $28.38 $28.38 6,305
2020-09-02 $28.90 $28.96 $28.88 $28.96 $28.96 5,077
2020-09-01 $28.81 $28.86 $28.79 $28.86 $28.86 6,275
2020-08-31 $28.82 $28.83 $28.82 $28.83 $28.83 2,190
2020-08-28 $28.76 $28.84 $28.74 $28.84 $28.84 3,997
2020-08-27 $28.77 $28.84 $28.77 $28.81 $28.81 8,617
2020-08-26 $28.77 $28.78 $28.77 $28.78 $28.78 3,256
2020-08-25 $28.67 $28.67 $28.66 $28.67 $28.67 5,694
2020-08-24 $28.58 $28.66 $28.58 $28.66 $28.66 1,325
2020-08-21 $28.42 $28.52 $28.42 $28.52 $28.52 727
2020-08-20 $28.33 $28.45 $28.32 $28.45 $28.45 3,329
2020-08-19 $28.49 $28.57 $28.36 $28.36 $28.36 28,018
2020-08-18 $28.46 $28.47 $28.46 $28.47 $28.47 302
2020-08-17 $28.40 $28.42 $28.38 $28.41 $28.41 2,907
2020-08-14 $28.37 $28.37 $28.34 $28.34 $28.34 2,162
2020-08-13 $28.48 $28.50 $28.36 $28.39 $28.39 12,263
2020-08-12 $28.41 $28.41 $28.41 $28.41 $28.41 207
2020-08-11 $28.37 $28.39 $28.19 $28.19 $28.19 1,690
2020-08-10 $28.24 $28.39 $28.24 $28.34 $28.34 25,816
2020-08-07 $28.23 $28.28 $28.23 $28.28 $28.28 3,912
2020-08-06 $28.09 $28.33 $28.09 $28.28 $28.28 10,263
2020-08-05 $28.15 $28.25 $28.15 $28.24 $28.24 219,804
2020-08-04 $28.05 $28.14 $28.00 $28.14 $28.14 68,250
2020-08-03 $28.04 $28.07 $28.01 $28.07 $28.07 17,064
2020-07-31 $27.78 $27.92 $27.64 $27.92 $27.92 9,181
2020-07-30 $27.77 $27.82 $27.56 $27.79 $27.79 28,047
2020-07-29 $27.70 $27.90 $27.70 $27.84 $27.84 19,067
2020-07-28 $27.64 $27.79 $27.61 $27.61 $27.61 16,205
2020-07-27 $27.69 $27.76 $27.62 $27.76 $27.76 5,607
2020-07-24 $27.62 $27.64 $27.56 $27.62 $27.62 43,367
2020-07-23 $27.88 $27.90 $27.71 $27.75 $27.75 6,703
2020-07-22 $27.81 $27.87 $27.79 $27.87 $27.87 3,779
2020-07-21 $27.62 $27.91 $27.62 $27.82 $27.82 15,600
2020-07-20 $27.75 $27.88 $27.73 $27.87 $27.87 18,800
2020-07-17 $27.61 $27.67 $27.56 $27.64 $27.64 11,579
2020-07-16 $27.53 $27.65 $27.52 $27.64 $27.64 22,300
2020-07-15 $27.64 $27.64 $27.51 $27.59 $27.59 10,200
2020-07-14 $27.08 $27.45 $27.08 $27.45 $27.45 12,710
2020-07-13 $27.59 $27.72 $27.18 $27.18 $27.18 13,790
2020-07-10 $27.24 $27.49 $27.24 $27.49 $27.49 7,635
2020-07-09 $27.27 $27.27 $27.07 $27.25 $27.25 13,000
2020-07-08 $27.27 $27.27 $27.14 $27.26 $27.26 17,300
2020-07-07 $27.36 $27.47 $27.20 $27.20 $27.20 24,774
2020-07-06 $27.35 $27.47 $27.17 $27.36 $27.36 32,800
2020-07-02 $27.25 $27.33 $27.08 $27.09 $27.09 31,678
2020-07-01 $27.22 $27.22 $26.96 $27.10 $27.10 1,158,317
2020-06-30 $26.60 $27.04 $26.58 $26.99 $26.99 57,200
2020-06-29 $26.43 $26.55 $26.27 $26.48 $26.48 27,426
2020-06-26 $26.51 $26.51 $26.26 $26.30 $26.30 9,900
2020-06-25 $26.60 $26.84 $26.59 $26.84 $26.84 59,748
2020-06-24 $26.91 $26.93 $26.52 $26.67 $26.67 558,900
2020-06-23 $27.37 $27.40 $27.28 $27.28 $27.28 120,700
2020-06-22 $26.88 $27.13 $26.88 $27.10 $27.10 85,900
2020-06-19 $27.47 $27.47 $26.94 $27.03 $27.03 24,125
2020-06-18 $27.14 $27.25 $27.13 $27.19 $27.19 1,892
2020-06-17 $27.31 $27.42 $27.25 $27.25 $27.25 3,800
2020-06-16 $27.31 $27.41 $27.15 $27.21 $27.21 16,123
2020-06-15 $26.60 $26.85 $26.53 $26.83 $26.83 55,940
2020-06-12 $27.05 $27.05 $26.51 $26.85 $26.85 521,391
2020-06-11 $27.40 $27.40 $26.53 $26.53 $26.53 14,367
2020-06-10 $27.87 $27.93 $27.68 $27.77 $27.77 37,737
2020-06-09 $27.62 $28.02 $27.62 $27.88 $27.88 352,354
2020-06-08 $27.83 $27.98 $27.83 $27.93 $27.93 12,400
2020-06-05 $27.58 $27.90 $27.58 $27.72 $27.72 545,700
2020-06-04 $27.28 $27.28 $27.06 $27.14 $27.14 82,800
2020-06-03 $27.09 $27.34 $27.09 $27.31 $27.31 16,700
2020-06-02 $26.89 $26.96 $26.82 $26.96 $26.96 58,300
2020-06-01 $26.77 $26.86 $26.76 $26.84 $26.84 27,608
2020-05-29 $26.60 $26.76 $26.48 $26.76 $26.76 284,579
2020-05-28 $26.75 $26.91 $26.67 $26.72 $26.72 34,822
2020-05-27 $26.52 $26.73 $26.45 $26.68 $26.68 288,119
2020-05-26 $26.57 $26.65 $26.40 $26.40 $26.40 120,900
2020-05-22 $26.15 $26.25 $26.08 $26.22 $26.22 38,563
2020-05-21 $26.29 $26.32 $26.14 $26.15 $26.15 2,983
2020-05-20 $26.26 $26.28 $26.26 $26.27 $26.27 6,300
2020-05-19 $26.21 $26.22 $26.04 $26.04 $26.04 9,754
2020-05-18 $25.91 $26.19 $25.91 $26.13 $26.13 275,015
2020-05-15 $25.50 $25.61 $25.39 $25.61 $25.61 7,188
2020-05-14 $25.39 $25.52 $25.18 $25.52 $25.52 4,830
2020-05-13 $25.51 $25.52 $25.29 $25.35 $25.35 15,600
2020-05-12 $25.99 $26.03 $25.75 $25.75 $25.75 14,400
2020-05-11 $25.91 $26.12 $25.91 $26.12 $26.12 2,471
2020-05-08 $26.04 $26.08 $25.95 $26.08 $26.08 5,655
2020-05-07 $25.51 $25.89 $25.51 $25.73 $25.73 14,526
2020-05-06 $25.71 $25.75 $25.53 $25.57 $25.57 28,100
2020-05-05 $25.63 $25.86 $25.58 $25.61 $25.61 72,600
2020-05-04 $25.32 $25.52 $25.32 $25.48 $25.48 15,160
2020-05-01 $25.67 $25.67 $25.41 $25.42 $25.42 19,584
2020-04-30 $25.99 $26.01 $25.89 $26.00 $26.00 110,300
2020-04-29 $25.93 $26.23 $25.91 $26.07 $26.07 18,755
2020-04-28 $25.96 $25.96 $25.65 $25.66 $25.66 46,459
2020-04-27 $25.65 $25.75 $25.65 $25.73 $25.73 87,600
2020-04-24 $25.20 $25.42 $25.16 $25.40 $25.40 9,508
2020-04-23 $25.28 $25.51 $25.21 $25.22 $25.22 32,300
2020-04-22 $25.06 $25.21 $25.06 $25.18 $25.18 9,800
2020-04-21 $24.90 $24.90 $24.75 $24.86 $24.86 12,800
2020-04-20 $25.52 $25.58 $25.29 $25.35 $25.35 18,400
2020-04-17 $25.53 $25.64 $25.41 $25.61 $25.61 5,300
2020-04-16 $25.09 $25.18 $24.99 $25.18 $25.18 5,260
2020-04-15 $25.03 $25.12 $25.03 $25.12 $25.12 200
2020-04-14 $25.42 $25.53 $25.35 $25.53 $25.53 128,374
2020-04-13 $24.83 $24.96 $24.76 $24.96 $24.96 4,500
2020-04-09 $25.10 $25.24 $24.99 $25.11 $25.11 326,900
2020-04-08 $24.69 $24.82 $24.62 $24.82 $24.82 3,600
2020-04-07 $24.71 $24.73 $24.33 $24.40 $24.40 47,673
2020-04-06 $23.77 $24.35 $23.77 $24.35 $24.35 43,900
2020-04-03 $23.24 $23.24 $22.96 $23.20 $23.20 7,700
2020-04-02 $22.92 $23.35 $22.73 $23.35 $23.35 28,977
2020-04-01 $23.16 $23.23 $22.88 $22.96 $22.96 70,400
2020-03-31 $23.98 $23.98 $23.76 $23.76 $23.76 3,468
2020-03-30 $23.63 $23.97 $23.63 $23.97 $23.97 15,300
2020-03-27 $23.35 $23.70 $23.35 $23.43 $23.43 2,200
2020-03-26 $23.64 $24.03 $23.64 $24.03 $24.03 25,000
2020-03-25 $23.05 $23.58 $22.69 $23.13 $23.13 24,739
2020-03-24 $22.22 $22.77 $22.22 $22.77 $22.77 28,500
2020-03-23 $21.38 $21.72 $21.08 $21.53 $21.53 34,953
2020-03-20 $22.32 $22.67 $21.66 $21.66 $21.66 57,968
2020-03-19 $21.82 $22.73 $21.82 $22.45 $22.45 28,178
2020-03-18 $22.41 $22.41 $21.46 $22.07 $22.07 39,266
2020-03-17 $22.23 $23.19 $22.15 $23.19 $23.19 162,745
2020-03-16 $23.00 $23.00 $21.93 $21.93 $21.93 6,900
2020-03-13 $23.30 $24.59 $22.83 $24.59 $24.59 248,118
2020-03-12 $22.87 $24.00 $22.87 $23.10 $23.10 38,700
2020-03-11 $25.19 $25.19 $24.43 $24.69 $24.69 87,100
2020-03-10 $25.32 $25.67 $24.70 $25.67 $25.67 29,703
2020-03-09 $25.41 $25.41 $24.52 $24.87 $24.87 21,500
2020-03-06 $26.02 $26.24 $25.81 $26.24 $26.24 62,500
2020-03-05 $26.76 $26.79 $26.43 $26.52 $26.52 25,100
2020-03-04 $26.83 $27.19 $26.70 $27.19 $27.19 43,900
2020-03-03 $27.08 $27.12 $26.30 $26.50 $26.50 40,869
2020-03-02 $26.31 $27.04 $26.24 $27.04 $27.04 46,317
2020-02-28 $25.66 $26.05 $25.56 $26.01 $26.01 426,600
2020-02-27 $26.47 $26.79 $26.39 $26.42 $26.42 11,681
2020-02-26 $27.32 $27.32 $27.11 $27.17 $27.17 7,080
2020-02-25 $27.71 $27.71 $27.11 $27.18 $27.18 89,800
2020-02-24 $27.76 $27.83 $27.72 $27.75 $27.75 24,400
2020-02-21 $28.16 $28.19 $28.16 $28.17 $28.17 900
2020-02-20 $28.34 $28.34 $28.24 $28.31 $28.31 5,600
2020-02-19 $28.30 $28.38 $28.30 $28.34 $28.34 7,800
2020-02-18 $28.28 $28.32 $28.28 $28.30 $28.30 5,200
2020-02-14 $28.26 $28.33 $28.26 $28.32 $28.32 5,100
2020-02-13 $28.29 $28.36 $28.27 $28.34 $28.34 3,969
2020-02-12 $28.25 $28.32 $28.25 $28.30 $28.30 5,474
2020-02-11 $28.22 $28.32 $28.22 $28.25 $28.25 13,000
2020-02-10 $28.21 $28.21 $28.14 $28.21 $28.21 22,700
2020-02-07 $28.13 $28.21 $28.11 $28.12 $28.12 14,300
2020-02-06 $28.15 $28.21 $28.14 $28.19 $28.19 23,500
2020-02-05 $28.13 $28.17 $28.08 $28.12 $28.12 27,286
2020-02-04 $28.01 $28.02 $28.00 $28.00 $28.00 4,200
2020-02-03 $27.77 $27.84 $27.76 $27.79 $27.79 90,400
2020-01-31 $27.89 $27.89 $27.67 $27.67 $27.67 6,209
2020-01-30 $27.74 $27.90 $27.74 $27.90 $27.90 10,880
2020-01-29 $27.90 $27.95 $27.86 $27.86 $27.86 3,963
2020-01-28 $27.90 $27.92 $27.86 $27.90 $27.90 5,700
2020-01-27 $27.75 $27.76 $27.70 $27.76 $27.76 13,513
2020-01-24 $28.08 $28.08 $27.90 $27.95 $27.95 15,990
2020-01-23 $28.05 $28.09 $27.99 $28.06 $28.06 10,600
2020-01-22 $28.10 $28.10 $28.10 $28.10 $28.10 500
2020-01-21 $28.07 $28.11 $28.05 $28.07 $28.07 62,308
2020-01-17 $28.06 $28.09 $28.06 $28.09 $28.09 5,125
2020-01-16 $27.97 $28.07 $27.97 $28.05 $28.05 25,878
2020-01-15 $27.97 $27.98 $27.94 $27.95 $27.95 24,116
2020-01-14 $27.97 $28.01 $27.96 $27.96 $27.96 11,300
2020-01-13 $27.84 $27.95 $27.84 $27.95 $27.95 6,504
2020-01-10 $27.92 $27.95 $27.86 $27.87 $27.87 15,861
2020-01-09 $27.87 $27.92 $27.87 $27.90 $27.90 600
2020-01-08 $27.77 $27.79 $27.73 $27.79 $27.79 3,900
2020-01-07 $27.73 $27.75 $27.70 $27.70 $27.70 9,778
2020-01-06 $27.72 $27.73 $27.67 $27.73 $27.73 22,372
2020-01-03 $27.69 $27.73 $27.67 $27.67 $27.67 23,300
2020-01-02 $27.66 $27.77 $27.66 $27.77 $27.77 33,543
2019-12-31 $27.59 $27.63 $27.55 $27.63 $27.63 2,541
2019-12-30 $27.59 $27.65 $27.58 $27.58 $27.58 14,200
2019-12-27 $27.68 $27.70 $27.67 $27.68 $27.68 3,137
2019-12-26 $27.63 $27.72 $27.63 $27.69 $27.69 2,900
2019-12-24 $27.62 $27.62 $27.59 $27.61 $27.61 36,643
2019-12-23 $27.62 $27.63 $27.60 $27.63 $27.63 1,600
2019-12-20 $27.62 $27.65 $27.61 $27.62 $27.62 16,800
2019-12-19 $27.45 $27.57 $27.45 $27.55 $27.55 13,388
2019-12-18 $27.51 $27.54 $27.49 $27.49 $27.49 4,396
2019-12-17 $27.54 $27.54 $27.50 $27.50 $27.50 3,900
2019-12-16 $27.72 $27.72 $27.48 $27.50 $27.50 7,402
2019-12-13 $27.38 $27.38 $27.33 $27.35 $27.35 3,654
2019-12-12 $27.29 $27.36 $27.29 $27.36 $27.36 23,700
2019-12-11 $27.22 $27.22 $27.11 $27.20 $27.20 25,874
2019-12-10 $27.12 $27.21 $27.12 $27.16 $27.16 27,455
2019-12-09 $27.19 $27.20 $27.16 $27.16 $27.16 6,800
2019-12-06 $27.23 $27.24 $27.21 $27.24 $27.24 15,500
2019-12-05 $27.02 $27.06 $27.00 $27.05 $27.05 3,515
2019-12-04 $26.95 $27.06 $26.95 $27.00 $27.00 38,091
2019-12-03 $26.82 $26.93 $26.82 $26.93 $26.93 1,700
2019-12-02 $27.08 $27.08 $26.99 $27.00 $27.00 193,700
2019-11-29 $27.25 $27.25 $27.22 $27.22 $27.22 1,300
2019-11-27 $27.24 $27.30 $27.24 $27.28 $27.28 4,500
2019-11-26 $27.16 $27.18 $27.16 $27.18 $27.18 2,100
2019-11-25 $27.16 $27.16 $27.11 $27.16 $27.16 5,085
2019-11-22 $26.98 $27.04 $26.95 $27.01 $27.01 7,502
2019-11-21 $26.94 $27.01 $26.94 $26.97 $26.97 6,800
2019-11-20 $27.04 $27.08 $26.92 $26.99 $26.99 9,765
2019-11-19 $27.08 $27.12 $27.07 $27.08 $27.08 4,900
2019-11-18 $27.08 $27.10 $27.05 $27.05 $27.05 3,171
2019-11-15 $26.98 $27.04 $26.98 $27.03 $27.03 57,400
2019-11-14 $26.89 $26.95 $26.89 $26.95 $26.95 4,800
2019-11-13 $26.87 $26.90 $26.84 $26.88 $26.88 900
2019-11-12 $26.86 $26.94 $26.86 $26.89 $26.89 15,868
2019-11-11 $26.84 $26.84 $26.81 $26.83 $26.83 2,900
2019-11-08 $26.82 $26.86 $26.81 $26.86 $26.86 13,452
2019-11-07 $26.86 $26.90 $26.81 $26.81 $26.81 11,768
2019-11-06 $26.77 $26.80 $26.73 $26.73 $26.73 12,468
2019-11-05 $26.80 $26.80 $26.75 $26.75 $26.75 6,514
2019-11-04 $26.76 $26.78 $26.76 $26.78 $26.78 49,100
2019-11-01 $26.67 $26.72 $26.61 $26.71 $26.71 124,600
2019-10-31 $26.50 $26.53 $26.47 $26.53 $26.53 800
2019-10-30 $26.47 $26.60 $26.47 $26.60 $26.60 9,835
2019-10-29 $26.54 $26.62 $26.54 $26.54 $26.54 1,681
2019-10-28 $26.52 $26.59 $26.50 $26.56 $26.56 64,506
2019-10-25 $26.33 $26.46 $26.33 $26.46 $26.46 1,841
2019-10-24 $26.33 $26.39 $26.33 $26.39 $26.39 128,028
2019-10-23 $26.26 $26.36 $26.26 $26.36 $26.36 6,535
2019-10-22 $26.41 $26.42 $26.34 $26.34 $26.34 4,509
2019-10-21 $26.35 $26.39 $26.30 $26.39 $26.39 11,200
2019-10-18 $26.30 $26.30 $26.18 $26.26 $26.26 12,600
2019-10-17 $26.30 $26.36 $26.30 $26.33 $26.33 62,500
2019-10-16 $26.27 $26.28 $26.24 $26.25 $26.25 5,200
2019-10-15 $26.28 $26.34 $26.28 $26.31 $26.31 7,300
2019-10-14 $26.08 $26.15 $26.08 $26.11 $26.11 6,170
2019-10-11 $26.17 $26.29 $26.11 $26.12 $26.12 76,000
2019-10-10 $25.79 $26.01 $25.79 $25.94 $25.94 94,635
2019-10-09 $25.82 $25.84 $25.80 $25.80 $25.80 3,800
2019-10-08 $25.77 $25.78 $25.64 $25.64 $25.64 44,100
2019-10-07 $25.92 $26.06 $25.92 $25.96 $25.96 100,000
2019-10-04 $25.87 $26.02 $25.87 $26.02 $26.02 5,900
2019-10-03 $25.60 $25.73 $25.41 $25.73 $25.73 5,442
2019-10-02 $25.62 $25.68 $25.59 $25.62 $25.62 23,800
2019-10-01 $26.11 $26.14 $25.95 $25.98 $25.98 54,500
2019-09-30 $26.19 $26.19 $26.15 $26.15 $26.15 240,800
2019-09-27 $26.12 $26.22 $25.97 $26.03 $26.03 10,310
2019-09-26 $26.09 $26.20 $26.09 $26.18 $26.18 5,101
2019-09-25 $26.09 $26.20 $26.09 $26.20 $26.20 1,400
2019-09-24 $26.04 $26.11 $26.04 $26.07 $26.07 8,000
2019-09-23 $26.20 $26.28 $26.20 $26.26 $26.26 4,795
2019-09-20 $26.34 $26.34 $26.24 $26.24 $26.24 2,600
2019-09-19 $26.32 $26.39 $26.32 $26.35 $26.35 8,614
2019-09-18 $26.27 $26.33 $26.22 $26.33 $26.33 9,505
2019-09-17 $26.24 $26.32 $26.20 $26.26 $26.26 20,200
2019-09-16 $26.06 $26.26 $26.06 $26.24 $26.24 2,856
2019-09-13 $26.34 $26.34 $26.28 $26.33 $26.33 3,800
2019-09-12 $26.30 $26.35 $26.30 $26.35 $26.35 4,800
2019-09-11 $26.19 $26.25 $26.19 $26.25 $26.25 2,000
2019-09-10 $26.02 $26.10 $25.98 $26.09 $26.09 34,300
2019-09-09 $26.13 $26.14 $26.12 $26.13 $26.13 5,526
2019-09-06 $26.19 $26.19 $26.13 $26.13 $26.13 944
2019-09-05 $26.00 $26.16 $25.98 $26.16 $26.16 16,000
2019-09-04 $25.84 $25.91 $25.79 $25.91 $25.91 53,700
2019-09-03 $25.54 $25.70 $25.54 $25.70 $25.70 49,500
2019-08-30 $25.85 $25.86 $25.71 $25.80 $25.80 8,971
2019-08-29 $25.81 $25.82 $25.75 $25.81 $25.81 4,885
2019-08-28 $25.39 $25.55 $25.39 $25.50 $25.50 9,848
2019-08-27 $25.56 $25.56 $25.35 $25.39 $25.39 64,109
2019-08-26 $25.39 $25.49 $25.39 $25.48 $25.48 19,204
2019-08-23 $25.70 $25.72 $25.25 $25.25 $25.25 33,487
2019-08-22 $26.03 $26.03 $25.74 $25.82 $25.82 40,660
2019-08-21 $25.99 $25.99 $25.75 $25.76 $25.76 63,449
2019-08-20 $25.65 $25.76 $25.65 $25.67 $25.67 22,546
2019-08-19 $25.79 $25.85 $25.79 $25.79 $25.79 6,741
2019-08-16 $25.57 $25.63 $25.49 $25.60 $25.60 5,699
2019-08-15 $25.35 $25.36 $25.15 $25.33 $25.33 23,830
2019-08-14 $25.45 $25.45 $25.24 $25.29 $25.29 15,441
2019-08-13 $25.85 $25.93 $25.78 $25.82 $25.82 19,939
2019-08-12 $25.63 $25.63 $25.49 $25.53 $25.53 10,014
2019-08-09 $25.84 $25.84 $25.68 $25.76 $25.76 4,914
2019-08-08 $25.83 $25.84 $25.81 $25.83 $25.83 16,044
2019-08-07 $25.37 $25.49 $25.37 $25.49 $25.49 6,093
2019-08-06 $25.38 $25.49 $25.24 $25.49 $25.49 11,619
2019-08-05 $25.78 $25.78 $25.17 $25.27 $25.27 88,047
2019-08-02 $25.86 $25.86 $25.73 $25.78 $25.78 25,053
2019-08-01 $26.30 $26.31 $25.87 $25.96 $25.96 64,928
2019-07-31 $26.36 $26.36 $26.09 $26.14 $26.14 14,706
2019-07-30 $26.34 $26.35 $26.29 $26.32 $26.32 9,197
2019-07-29 $26.38 $26.40 $26.33 $26.38 $26.38 19,021
2019-07-26 $26.25 $26.40 $26.25 $26.40 $26.40 24,104
2019-07-25 $26.32 $26.32 $26.22 $26.22 $26.22 57,199
2019-07-24 $26.24 $26.35 $26.24 $26.34 $26.34 59,708
2019-07-23 $26.19 $26.28 $26.18 $26.28 $26.28 61,849
2019-07-22 $26.14 $26.16 $26.13 $26.15 $26.15 21,109
2019-07-19 $26.22 $26.24 $26.09 $26.10 $26.10 26,827
2019-07-18 $26.15 $26.23 $26.10 $26.22 $26.22 40,786
2019-07-17 $26.53 $26.53 $26.15 $26.15 $26.15 18,208
2019-07-16 $26.45 $26.45 $26.21 $26.28 $26.28 61,143
2019-07-15 $26.34 $26.34 $26.26 $26.32 $26.32 22,887
2019-07-12 $26.58 $26.58 $26.24 $26.30 $26.30 30,374
2019-07-11 $26.15 $26.26 $26.15 $26.21 $26.21 98,639
2019-07-10 $26.16 $26.22 $26.13 $26.18 $26.18 37,769
2019-07-09 $26.06 $26.10 $26.03 $26.10 $26.10 22,876
2019-07-08 $26.38 $26.38 $26.00 $26.06 $26.06 47,673
2019-07-05 $26.26 $26.26 $25.99 $26.15 $26.15 44,837
2019-07-03 $26.03 $26.22 $26.03 $26.22 $26.22 20,735
2019-07-02 $26.15 $26.15 $25.93 $26.06 $26.06 98,489
2019-07-01 $26.08 $26.09 $25.90 $25.97 $25.97 302,833
2019-06-28 $25.93 $25.93 $25.70 $25.76 $25.76 1,961,707
2019-06-27 $25.72 $25.79 $25.70 $25.74 $25.74 416,477
2019-06-26 $25.71 $25.77 $25.67 $25.71 $25.71 81,162
2019-06-25 $25.90 $25.90 $25.72 $25.75 $25.75 21,031
2019-06-24 $25.96 $26.01 $25.92 $25.96 $25.96 9,245
2019-06-21 $25.92 $26.01 $25.92 $25.96 $25.96 6,024
2019-06-20 $25.74 $26.04 $25.74 $26.01 $26.01 20,443
2019-06-19 $25.82 $25.85 $25.81 $25.85 $25.85 69,966
2019-06-18 $25.68 $25.87 $25.68 $25.78 $25.78 42,064
2019-06-17 $25.64 $25.69 $25.62 $25.67 $25.67 26,622
2019-06-14 $25.67 $25.70 $25.66 $25.69 $25.69 12,259
2019-06-13 $25.69 $25.70 $25.62 $25.65 $25.65 2,535
2019-06-12 $25.66 $25.68 $25.62 $25.63 $25.63 3,460
2019-06-11 $25.72 $25.72 $25.67 $25.68 $25.68 2,631
2019-06-10 $25.77 $25.78 $25.70 $25.71 $25.71 29,339
2019-06-07 $25.60 $25.70 $25.60 $25.65 $25.65 18,335
2019-06-06 $25.44 $25.55 $25.44 $25.55 $25.55 7,770
2019-06-05 $25.42 $25.49 $25.39 $25.49 $25.49 9,226
2019-06-04 $25.39 $25.44 $25.34 $25.44 $25.44 29,607
2019-06-03 $25.29 $25.32 $25.25 $25.27 $25.27 11,814
2019-05-31 $25.33 $25.34 $25.27 $25.32 $25.32 32,179
2019-05-30 $25.33 $25.39 $25.33 $25.38 $25.38 61,701
2019-05-29 $25.34 $25.37 $25.33 $25.35 $25.35 38,652
2019-05-28 $25.51 $25.53 $25.40 $25.41 $25.41 19,497
2019-05-24 $25.50 $25.55 $25.47 $25.49 $25.49 9,743
2019-05-23 $25.52 $25.52 $25.40 $25.44 $25.44 47,431
2019-05-22 $25.54 $25.62 $25.54 $25.58 $25.58 14,324
2019-05-21 $25.62 $25.65 $25.57 $25.64 $25.64 43,279
2019-05-20 $25.51 $25.59 $25.49 $25.52 $25.52 171,038
2019-05-17 $25.64 $25.69 $25.53 $25.58 $25.58 340,893
2019-05-16 $25.69 $25.78 $25.64 $25.70 $25.70 36,406
2019-05-15 $25.56 $25.62 $25.54 $25.59 $25.59 44,092
2019-05-14 $25.49 $25.60 $25.49 $25.51 $25.51 63,243
2019-05-13 $25.60 $25.60 $25.37 $25.40 $25.40 10,403
2019-05-10 $25.65 $25.78 $25.45 $25.70 $25.70 38,038
2019-05-09 $25.61 $25.74 $25.41 $25.66 $25.66 192,573
2019-05-08 $25.72 $25.80 $25.72 $25.72 $25.72 38,327
2019-05-07 $25.79 $25.79 $25.64 $25.70 $25.70 1,357,304
2019-05-06 $25.87 $26.00 $25.81 $25.98 $25.98 69,196
2019-05-03 $26.10 $26.10 $25.97 $26.04 $26.04 42,934
2019-05-02 $26.07 $26.07 $25.81 $25.86 $25.86 38,872
2019-05-01 $26.08 $26.12 $25.94 $25.94 $25.94 109,966
2019-04-30 $26.03 $26.05 $25.91 $26.04 $26.04 6,479
2019-04-29 $26.05 $26.08 $26.04 $26.04 $26.04 11,792
2019-04-26 $25.93 $25.99 $25.91 $25.98 $25.98 203,423
2019-04-25 $25.87 $25.97 $25.87 $25.94 $25.94 84,142
2019-04-24 $25.97 $25.98 $25.93 $25.93 $25.93 2,705
2019-04-23 $25.89 $25.99 $25.89 $25.98 $25.98 9,897
2019-04-22 $25.79 $25.83 $25.77 $25.82 $25.82 12,240
2019-04-18 $25.95 $25.95 $25.76 $25.83 $25.83 32,653
2019-04-17 $25.81 $25.83 $25.77 $25.78 $25.78 31,694
2019-04-16 $25.83 $25.84 $25.79 $25.81 $25.81 18,789
2019-04-15 $25.78 $25.81 $25.78 $25.81 $25.81 36,606
2019-04-12 $25.82 $25.87 $25.82 $25.85 $25.85 7,401
2019-04-11 $25.75 $25.77 $25.64 $25.74 $25.74 56,912
2019-04-10 $25.73 $25.74 $25.68 $25.68 $25.68 7,089
2019-04-09 $25.68 $25.70 $25.64 $25.64 $25.64 7,667
2019-04-08 $25.78 $25.78 $25.69 $25.73 $25.73 4,637
2019-04-05 $25.73 $25.76 $25.72 $25.75 $25.75 7,217
2019-04-04 $25.62 $25.69 $25.59 $25.69 $25.69 7,282
2019-04-03 $25.60 $25.64 $25.59 $25.59 $25.59 10,092
2019-04-02 $25.57 $25.61 $25.52 $25.58 $25.58 11,454
2019-04-01 $25.49 $25.61 $25.49 $25.61 $25.61 28,631
2019-03-29 $25.39 $25.41 $25.38 $25.41 $25.41 547
2019-03-28 $25.29 $25.34 $25.29 $25.34 $25.34 665
2019-03-27 $25.27 $25.27 $25.27 $25.27 $25.27 1,052
2019-03-26 $25.40 $25.41 $25.31 $25.34 $25.34 2,104
2019-03-25 $25.21 $25.26 $25.17 $25.25 $25.25 5,773
2019-03-22 $25.51 $25.51 $25.26 $25.26 $25.26 5,947
2019-03-21 $25.43 $25.55 $25.43 $25.53 $25.53 2,532
2019-03-20 $25.35 $25.41 $25.35 $25.36 $25.36 1,567
2019-03-19 $25.47 $25.52 $25.36 $25.39 $25.39 28,666
2019-03-18 $25.38 $25.42 $25.38 $25.40 $25.40 5,520
2019-03-15 $25.35 $25.35 $25.33 $25.33 $25.33 394
2019-03-14 $25.30 $25.30 $25.30 $25.30 $25.30 20,895
2019-03-13 $25.29 $25.37 $25.29 $25.33 $25.33 5,219
2019-03-12 $25.18 $25.24 $25.14 $25.19 $25.19 2,653
2019-03-11 $25.12 $25.18 $25.12 $25.18 $25.18 1,350
2019-03-08 $24.96 $24.97 $24.92 $24.97 $24.97 17,802
2019-03-07 $24.99 $25.04 $24.97 $24.98 $24.98 18,388
2019-03-06 $25.17 $25.17 $25.09 $25.10 $25.10 3,826
2019-03-05 $25.21 $25.21 $25.20 $25.21 $25.21 8,523
2019-03-04 $25.48 $25.48 $25.12 $25.18 $25.18 5,044
2019-03-01 $25.24 $25.24 $25.23 $25.24 $25.24 1,105
2019-02-28 $25.15 $25.22 $25.15 $25.19 $25.19 3,450
2019-02-27 $25.21 $25.21 $25.21 $25.21 $25.21 0
2019-02-26 $25.29 $25.29 $25.18 $25.22 $25.22 5,744
2019-02-25 $25.35 $25.35 $25.24 $25.24 $25.24 3,844
2019-02-22 $25.19 $25.19 $25.19 $25.19 $25.19 500
2019-02-21 $25.09 $25.15 $25.08 $25.12 $25.12 6,372
2019-02-20 $25.16 $25.16 $25.15 $25.15 $25.15 270
2019-02-19 $25.31 $25.31 $25.14 $25.15 $25.15 4,488
2019-02-15 $25.08 $25.16 $25.08 $25.16 $25.16 8,344
2019-02-14 $24.96 $25.04 $24.96 $25.01 $25.01 4,711
2019-02-13 $25.00 $25.09 $25.00 $25.02 $25.02 17,540
2019-02-12 $24.98 $24.98 $24.98 $24.98 $24.98 0
2019-02-11 $24.78 $24.79 $24.78 $24.78 $24.78 2,000
2019-02-08 $24.71 $24.75 $24.68 $24.75 $24.75 5,749
2019-02-07 $24.77 $24.77 $24.72 $24.74 $24.74 13,829
2019-02-06 $24.88 $24.88 $24.86 $24.86 $24.86 6,100
2019-02-05 $24.86 $24.91 $24.85 $24.89 $24.89 6,993
2019-02-04 $24.70 $24.80 $24.70 $24.80 $24.80 300
2019-02-01 $24.80 $24.80 $24.71 $24.71 $24.71 6,550
2019-01-31 $24.80 $24.80 $24.69 $24.74 $24.74 918
2019-01-30 $24.57 $24.57 $24.57 $24.57 $24.57 0
2019-01-29 $24.41 $24.41 $24.35 $24.35 $24.35 354
2019-01-28 $24.36 $24.36 $24.36 $24.36 $24.36 20
2019-01-25 $24.47 $24.47 $24.47 $24.47 $24.47 0
2019-01-24 $24.31 $24.34 $24.31 $24.34 $24.34 4,300
2019-01-23 $24.28 $24.32 $24.23 $24.32 $24.32 2,427
2019-01-22 $24.25 $24.25 $24.25 $24.25 $24.25 100
2019-01-18 $24.49 $24.49 $24.49 $24.49 $24.49 50
2019-01-17 $24.39 $24.39 $24.32 $24.32 $24.32 1,737
2019-01-16 $24.26 $24.29 $24.20 $24.24 $24.24 19,717
2019-01-15 $24.18 $24.25 $24.16 $24.25 $24.25 500
2019-01-14 $24.10 $24.10 $24.08 $24.08 $24.08 500
2019-01-11 $24.11 $24.11 $24.11 $24.11 $24.11 0
2019-01-10 $24.08 $24.11 $24.08 $24.11 $24.11 1,501
2019-01-09 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-01-08 $24.00 $24.00 $24.00 $24.00 $24.00 0
2019-01-07 $23.85 $23.85 $23.85 $23.85 $23.85 150
2019-01-04 $23.72 $23.72 $23.72 $23.72 $23.72 0
2019-01-03 $23.18 $23.18 $23.18 $23.18 $23.18 58
2019-01-02 $23.56 $23.56 $23.56 $23.56 $23.56 114
2018-12-31 $23.41 $23.45 $23.41 $23.45 $23.45 100
2018-12-28 $23.32 $23.52 $23.32 $23.38 $23.38 1,842
2018-12-27 $23.06 $23.25 $23.06 $23.24 $23.24 1,879
2018-12-26 $22.45 $23.27 $22.45 $23.27 $23.27 305
2018-12-24 $22.50 $22.50 $22.50 $22.50 $22.50 50
2018-12-21 $23.28 $23.28 $22.92 $22.92 $22.92 3,800
2018-12-20 $23.25 $23.25 $23.21 $23.21 $23.21 100
2018-12-19 $23.75 $23.76 $23.55 $23.55 $23.55 3,700
2018-12-18 $23.87 $23.87 $23.71 $23.77 $23.77 358
2018-12-17 $24.05 $24.05 $23.70 $23.70 $23.70 1,312
2018-12-14 $24.07 $24.07 $24.07 $24.07 $24.07 24
2018-12-13 $24.35 $24.35 $24.35 $24.35 $24.35 5,454
2018-12-12 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-12-11 $24.35 $24.35 $24.27 $24.27 $24.27 619
2018-12-10 $24.17 $24.28 $24.15 $24.28 $24.28 350
2018-12-07 $24.38 $24.38 $24.16 $24.21 $24.21 1,700
2018-12-06 $24.34 $24.40 $24.33 $24.39 $24.39 663
2018-12-04 $25.06 $25.06 $24.61 $24.61 $24.61 1,600
2018-12-03 $25.05 $25.05 $25.05 $25.05 $25.05 798
2018-11-30 $24.86 $24.86 $24.78 $24.78 $24.78 500
2018-11-29 $24.77 $24.88 $24.77 $24.88 $24.88 1,572
2018-11-28 $24.34 $24.34 $24.34 $24.34 $24.34 0
2018-11-27 $24.34 $24.34 $24.34 $24.34 $24.34 0
2018-11-26 $24.34 $24.34 $24.34 $24.34 $24.34 0
2018-11-23 $24.34 $24.34 $24.34 $24.34 $24.34 0
2018-11-21 $24.34 $24.34 $24.34 $24.34 $24.34 275
2018-11-20 $24.80 $24.80 $24.80 $24.80 $24.80 99
2018-11-19 $24.80 $24.80 $24.80 $24.80 $24.80 83
2018-11-16 $24.80 $24.80 $24.80 $24.80 $24.80 178
2018-11-15 $24.52 $24.52 $24.52 $24.52 $24.52 0
2018-11-14 $24.60 $24.60 $24.52 $24.52 $24.52 914
2018-11-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2018-11-12 $24.75 $24.75 $24.75 $24.75 $24.75 100
2018-11-09 $25.13 $25.13 $25.06 $25.06 $25.06 200
2018-11-08 $25.07 $25.07 $25.07 $25.07 $25.07 65
2018-11-07 $25.07 $25.07 $25.07 $25.07 $25.07 800
2018-11-06 $24.65 $24.65 $24.65 $24.65 $24.65 0
2018-11-05 $24.65 $24.65 $24.65 $24.65 $24.65 0
2018-11-02 $24.83 $24.83 $24.65 $24.65 $24.65 11,310
2018-11-01 $24.64 $24.64 $24.64 $24.64 $24.64 0
2018-10-31 $24.60 $24.64 $24.60 $24.64 $24.64 560
2018-10-30 $24.24 $24.24 $24.24 $24.24 $24.24 0
2018-10-29 $24.24 $24.24 $24.24 $24.24 $24.24 247
2018-10-26 $24.24 $24.24 $24.24 $24.24 $24.24 11,317
2018-10-25 $24.27 $24.61 $24.27 $24.59 $24.59 7,414
2018-10-24 $24.65 $24.65 $24.40 $24.40 $24.40 10,384
2018-10-23 $24.88 $24.88 $24.88 $24.88 $24.88 73
2018-10-22 $24.88 $24.88 $24.88 $24.88 $24.88 0
2018-10-19 $24.87 $24.88 $24.86 $24.88 $24.88 4,822
2018-10-18 $24.81 $24.81 $24.81 $24.81 $24.81 230
2018-10-17 $25.18 $25.18 $25.06 $25.15 $25.15 1,791
2018-10-16 $25.08 $25.08 $25.08 $25.08 $25.08 2,581
2018-10-15 $24.90 $24.90 $24.82 $24.82 $24.82 3,261
2018-10-12 $24.96 $24.98 $24.89 $24.89 $24.89 2,300
2018-10-11 $25.04 $25.04 $24.74 $24.85 $24.85 26,100
2018-10-10 $25.43 $25.43 $25.21 $25.21 $25.21 3,500
2018-10-09 $25.56 $25.56 $25.56 $25.56 $25.56 100
2018-10-08 $25.56 $25.57 $25.56 $25.56 $25.56 525
2018-10-05 $25.64 $25.64 $25.58 $25.58 $25.58 2,817
2018-10-04 $25.71 $25.71 $25.57 $25.62 $25.62 2,700
2018-10-03 $25.81 $25.91 $25.81 $25.91 $25.91 2,337
2018-10-02 $25.70 $25.70 $25.70 $25.70 $25.70 175
2018-10-01 $25.85 $25.85 $25.78 $25.78 $25.78 38,599
2018-09-28 $25.79 $25.83 $25.79 $25.83 $25.83 1,420
2018-09-27 $25.80 $25.83 $25.79 $25.83 $25.83 1,001
2018-09-26 $25.75 $25.77 $25.75 $25.77 $25.77 394
2018-09-25 $25.75 $25.75 $25.75 $25.75 $25.75 550
2018-09-24 $25.79 $25.79 $25.79 $25.79 $25.79 1,135
2018-09-21 $25.96 $25.96 $25.93 $25.93 $25.93 1,430
2018-09-20 $25.85 $25.88 $25.83 $25.88 $25.88 665
2018-09-19 $25.79 $25.79 $25.74 $25.77 $25.77 1,759
2018-09-18 $25.71 $25.78 $25.71 $25.78 $25.78 1,229
2018-09-17 $25.68 $25.68 $25.65 $25.65 $25.65 1,008
2018-09-14 $25.73 $25.73 $25.69 $25.73 $25.73 6,364
2018-09-13 $25.71 $25.74 $25.70 $25.74 $25.74 1,562
2018-09-12 $25.60 $25.67 $25.58 $25.66 $25.66 14,410
2018-09-11 $25.85 $25.85 $25.85 $25.85 $25.85 72
2018-09-10 $25.55 $25.55 $25.55 $25.55 $25.55 400
2018-09-07 $26.69 $26.69 $25.50 $25.56 $25.56 40,100
2018-09-06 $25.68 $25.77 $25.48 $25.55 $25.55 7,009
2018-09-05 $25.40 $25.54 $25.40 $25.49 $25.49 26,810
2018-09-04 $25.80 $25.80 $25.63 $25.64 $25.64 11,856
2018-08-31 $25.64 $25.65 $25.63 $25.63 $25.63 6,803
2018-08-30 $25.66 $25.68 $25.64 $25.64 $25.64 17,966
2018-08-29 $25.79 $25.79 $25.50 $25.63 $25.63 46,980

Innovator U.S. Equity Buffer ETF - July (BJUL) News Headlines

Recent Innovator U.S. Equity Buffer ETF - July (BJUL) News
Similar Companies to Innovator U.S. Equity Buffer ETF - July (BJUL) 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.