Innovator U.S. Equity Buffer ETF - June (BJUN) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Buffer ETF - June (BJUN)

Data as of May 9, 2025

$40.86 ($0.46) 1.14%

Innovator U.S. Equity Buffer ETF - June - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - June.
Daily Information Data
Date May 9, 2025
Open $40.77
Previous Close $40.86
High $40.92
Low $40.77
Adjusted Open $40.77
Previous Adjusted Close $40.86
Adjusted High $40.92
Adjusted Low $40.77

About Innovator U.S. Equity Buffer ETF - June (BJUN)

Innovator ETFs Trust Innovator S&P 500 Buffer ETF June

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

Join over 15 million registered users who invest on eToro.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Innovator U.S. Equity Buffer ETF - June (BJUN)

Date Open High Low Close Adj.Close Volume
2025-05-02 $40.77 $40.92 $40.77 $40.86 $40.86 1,391
2025-05-01 $40.51 $40.59 $40.40 $40.40 $40.40 2,157
2025-04-30 $39.76 $40.13 $39.76 $40.13 $40.13 27,551
2025-04-29 $39.88 $40.18 $39.88 $40.14 $40.14 3,674
2025-04-28 $39.68 $39.99 $39.65 $39.98 $39.98 738
2025-04-25 $39.64 $39.92 $39.64 $39.92 $39.92 1,313
2025-04-24 $39.39 $39.76 $39.39 $39.72 $39.72 10,584
2025-04-23 $39.21 $39.54 $39.08 $39.19 $39.19 3,668
2025-04-22 $38.36 $38.81 $38.36 $38.75 $38.75 3,932
2025-04-21 $38.31 $38.31 $38.00 $38.12 $38.12 1,047
2025-04-17 $38.62 $38.86 $38.62 $38.67 $38.67 9,617
2025-04-16 $38.88 $39.02 $38.47 $38.59 $38.59 5,166
2025-04-15 $39.57 $39.57 $39.19 $39.28 $39.28 7,904
2025-04-14 $39.48 $39.62 $39.24 $39.35 $39.35 3,126
2025-04-11 $38.74 $39.23 $38.55 $39.16 $39.16 10,043
2025-04-10 $38.85 $38.85 $37.83 $38.62 $38.62 90,889
2025-04-09 $37.21 $39.73 $37.20 $39.62 $39.62 37,474
2025-04-08 $38.36 $38.61 $37.10 $37.32 $37.32 252,578
2025-04-07 $36.47 $37.85 $33.71 $37.70 $37.70 19,872
2025-04-04 $38.41 $38.45 $37.64 $37.64 $37.64 59,058
2025-04-03 $39.60 $39.61 $39.30 $39.30 $39.30 2,744
2025-04-02 $40.49 $40.86 $40.49 $40.86 $40.86 686
2025-04-01 $40.41 $40.69 $40.24 $40.58 $40.58 4,932
2025-03-31 $39.90 $40.50 $39.90 $40.50 $40.50 2,679
2025-03-28 $40.38 $40.47 $40.32 $40.32 $40.32 667
2025-03-27 $41.03 $41.17 $40.88 $40.88 $40.88 1,087
2025-03-26 $41.30 $41.30 $40.97 $41.06 $41.06 2,625
2025-03-25 $41.44 $41.44 $41.32 $41.38 $41.38 1,394
2025-03-24 $41.29 $41.39 $41.29 $41.39 $41.39 1,186
2025-03-21 $40.48 $40.78 $40.48 $40.77 $40.77 1,227
2025-03-20 $40.95 $41.08 $40.70 $40.72 $40.72 3,756
2025-03-19 $40.70 $40.88 $40.64 $40.85 $40.85 4,050
2025-03-18 $40.49 $40.52 $40.43 $40.45 $40.45 14,840
2025-03-17 $40.75 $40.91 $40.63 $40.88 $40.88 1,788
2025-03-14 $40.31 $40.59 $40.31 $40.59 $40.59 3,176
2025-03-13 $40.27 $40.30 $39.95 $39.98 $39.98 4,134
2025-03-12 $40.58 $40.58 $40.30 $40.41 $40.41 9,777
2025-03-11 $40.44 $40.55 $40.12 $40.31 $40.31 14,206
2025-03-10 $40.71 $40.75 $40.39 $40.50 $40.50 19,628
2025-03-07 $41.18 $41.33 $41.01 $41.29 $41.29 4,950
2025-03-06 $41.26 $41.44 $41.10 $41.13 $41.13 1,979
2025-03-05 $41.17 $41.72 $41.15 $41.68 $41.68 6,572
2025-03-04 $41.22 $41.64 $41.16 $41.34 $41.34 8,852
2025-03-03 $42.21 $42.21 $41.55 $41.63 $41.63 3,761
2025-02-28 $41.73 $42.10 $41.65 $42.10 $42.10 3,357
2025-02-27 $42.10 $42.14 $41.73 $41.73 $41.73 4,085
2025-02-26 $42.25 $42.34 $42.10 $42.10 $42.10 17,544
2025-02-25 $42.03 $42.16 $42.03 $42.16 $42.16 454
2025-02-24 $42.39 $42.48 $42.22 $42.22 $42.22 6,241
2025-02-21 $42.59 $42.60 $42.37 $42.37 $42.37 1,650
2025-02-20 $42.61 $42.72 $42.57 $42.67 $42.67 11,057
2025-02-19 $42.71 $42.76 $42.71 $42.74 $42.74 18,757
2025-02-18 $42.67 $42.67 $42.65 $42.65 $42.65 1,633
2025-02-14 $42.64 $42.67 $42.62 $42.67 $42.67 577
2025-02-13 $42.47 $42.64 $42.47 $42.64 $42.64 25,702
2025-02-12 $42.33 $42.47 $42.33 $42.43 $42.43 3,409
2025-02-11 $42.39 $42.51 $42.39 $42.49 $42.49 1,616
2025-02-10 $42.38 $42.46 $42.38 $42.46 $42.46 1,501
2025-02-07 $42.44 $42.46 $42.28 $42.32 $42.32 6,279
2025-02-06 $42.44 $42.47 $42.37 $42.44 $42.44 45,665
2025-02-05 $42.26 $42.38 $42.25 $42.38 $42.38 5,617
2025-02-04 $42.11 $42.32 $42.11 $42.32 $42.32 4,537
2025-02-03 $41.89 $42.24 $41.88 $42.16 $42.16 4,891
2025-01-31 $42.30 $42.30 $42.30 $42.30 $42.30 54
2025-01-30 $42.30 $42.40 $42.28 $42.40 $42.40 2,384
2025-01-29 $42.27 $42.33 $42.18 $42.30 $42.30 27,866
2025-01-28 $42.17 $42.33 $42.17 $42.32 $42.32 5,999
2025-01-27 $42.13 $42.16 $42.05 $42.13 $42.13 3,494
2025-01-24 $42.46 $42.51 $42.39 $42.46 $42.46 2,761
2025-01-23 $42.35 $42.46 $42.35 $42.46 $42.46 7,823
2025-01-22 $42.42 $42.43 $42.41 $42.41 $42.41 5,714
2025-01-21 $42.24 $42.29 $42.19 $42.28 $42.28 10,998
2025-01-17 $42.13 $42.15 $42.05 $42.05 $42.05 4,886
2025-01-16 $41.95 $41.97 $41.87 $41.89 $41.89 4,531
2025-01-15 $41.90 $41.93 $41.82 $41.93 $41.93 979
2025-01-14 $41.49 $41.52 $41.28 $41.43 $41.43 3,955
2025-01-13 $41.19 $41.41 $41.15 $41.41 $41.41 13,048
2025-01-10 $41.50 $41.50 $41.31 $41.34 $41.34 9,282
2025-01-08 $41.55 $41.72 $41.55 $41.72 $41.72 2,263
2025-01-07 $41.81 $41.82 $41.61 $41.67 $41.67 8,842
2025-01-06 $42.04 $42.04 $41.87 $41.87 $41.87 1,427
2025-01-03 $41.63 $41.81 $41.63 $41.80 $41.80 4,477
2025-01-02 $41.63 $41.68 $41.36 $41.44 $41.44 56,051
2024-12-31 $41.65 $41.67 $41.51 $41.52 $41.52 3,889
2024-12-30 $41.56 $41.72 $41.43 $41.64 $41.64 19,419
2024-12-27 $41.89 $41.89 $41.72 $41.81 $41.81 4,486
2024-12-26 $41.95 $42.05 $41.95 $42.05 $42.05 2,342
2024-12-24 $41.85 $42.03 $41.85 $42.03 $42.03 3,251
2024-12-23 $41.61 $41.81 $41.50 $41.81 $41.81 6,956
2024-12-20 $41.22 $41.74 $41.22 $41.59 $41.59 16,237
2024-12-19 $41.45 $41.53 $41.32 $41.32 $41.32 8,099
2024-12-18 $41.98 $42.01 $41.27 $41.27 $41.27 8,053
2024-12-17 $41.96 $42.00 $41.94 $41.98 $41.98 8,190
2024-12-16 $42.06 $42.07 $42.03 $42.04 $42.04 3,071
2024-12-13 $42.00 $42.00 $41.93 $42.00 $42.00 2,334
2024-12-12 $42.02 $42.09 $41.95 $41.95 $41.95 11,255
2024-12-11 $42.09 $42.09 $42.03 $42.08 $42.08 19,802
2024-12-10 $41.98 $41.99 $41.93 $41.94 $41.94 1,673
2024-12-09 $41.98 $42.01 $41.94 $41.97 $41.97 1,614
2024-12-06 $42.13 $42.13 $42.05 $42.06 $42.06 7,981
2024-12-05 $42.16 $42.16 $42.03 $42.03 $42.03 5,549
2024-12-04 $41.94 $42.03 $41.94 $42.01 $42.01 3,763
2024-12-03 $41.91 $41.97 $41.91 $41.96 $41.96 6,085
2024-12-02 $41.90 $41.96 $41.90 $41.94 $41.94 6,268
2024-11-29 $41.86 $41.92 $41.86 $41.92 $41.92 245
2024-11-27 $41.73 $41.79 $41.73 $41.79 $41.79 1,712
2024-11-26 $41.78 $41.85 $41.78 $41.85 $41.85 8,954
2024-11-25 $41.80 $41.80 $41.67 $41.74 $41.74 2,785
2024-11-22 $41.50 $41.64 $41.50 $41.63 $41.63 5,634
2024-11-21 $41.46 $41.55 $41.46 $41.53 $41.53 3,286
2024-11-20 $41.25 $41.41 $41.23 $41.41 $41.41 3,039
2024-11-19 $41.19 $41.42 $41.19 $41.39 $41.39 453,401
2024-11-18 $41.29 $41.38 $41.28 $41.34 $41.34 5,100
2024-11-15 $41.34 $41.34 $41.22 $41.28 $41.28 5,683
2024-11-14 $41.65 $41.67 $41.56 $41.56 $41.56 4,718
2024-11-13 $41.60 $41.72 $41.60 $41.65 $41.65 12,401
2024-11-12 $41.58 $41.64 $41.58 $41.61 $41.61 8,555
2024-11-11 $41.64 $41.69 $41.61 $41.66 $41.66 14,306
2024-11-08 $41.59 $41.65 $41.59 $41.64 $41.64 8,001
2024-11-07 $41.52 $41.63 $41.51 $41.57 $41.57 5,499
2024-11-06 $41.20 $41.48 $41.20 $41.42 $41.42 4,583
2024-11-05 $40.79 $40.90 $40.79 $40.85 $40.85 11,352
2024-11-04 $40.59 $40.67 $40.54 $40.58 $40.58 6,577
2024-11-01 $40.76 $40.77 $40.63 $40.63 $40.63 2,192
2024-10-31 $40.68 $40.68 $40.57 $40.57 $40.57 5,403
2024-10-30 $41.05 $41.05 $40.94 $40.94 $40.94 5,789
2024-10-29 $40.93 $41.11 $40.93 $41.07 $41.07 2,003
2024-10-28 $41.04 $41.08 $41.01 $41.03 $41.03 2,989
2024-10-25 $41.12 $41.12 $40.93 $40.94 $40.94 1,368
2024-10-24 $40.90 $41.00 $40.90 $40.91 $40.91 5,698
2024-10-23 $40.99 $40.99 $40.78 $40.88 $40.88 6,138
2024-10-22 $40.98 $41.13 $40.97 $41.13 $41.13 10,651
2024-10-21 $40.91 $41.07 $40.90 $41.07 $41.07 3,890
2024-10-18 $41.06 $41.12 $41.06 $41.12 $41.12 3,479
2024-10-17 $41.03 $41.06 $41.01 $41.01 $41.01 6,675
2024-10-16 $40.89 $41.00 $40.85 $40.96 $40.96 3,159
2024-10-15 $41.05 $41.05 $40.84 $40.88 $40.88 3,781
2024-10-14 $40.97 $41.05 $40.97 $41.05 $41.05 3,097
2024-10-11 $40.89 $40.90 $40.88 $40.88 $40.88 1,107
2024-10-10 $40.74 $40.74 $40.71 $40.74 $40.74 2,809
2024-10-09 $40.66 $40.79 $40.66 $40.79 $40.79 2,971
2024-10-08 $40.55 $40.63 $40.55 $40.62 $40.62 3,417
2024-10-07 $40.50 $40.54 $40.40 $40.40 $40.40 4,298
2024-10-04 $40.45 $40.64 $40.45 $40.64 $40.64 13,014
2024-10-03 $40.48 $40.48 $40.38 $40.42 $40.42 2,563
2024-10-02 $40.38 $40.51 $40.38 $40.50 $40.50 5,392
2024-10-01 $40.46 $40.54 $40.40 $40.48 $40.48 11,386
2024-09-30 $40.52 $40.70 $40.47 $40.70 $40.70 6,427
2024-09-27 $40.68 $40.68 $40.57 $40.59 $40.59 4,360
2024-09-26 $40.57 $40.63 $40.55 $40.63 $40.63 6,020
2024-09-25 $40.63 $40.64 $40.49 $40.53 $40.53 6,511
2024-09-24 $40.51 $40.61 $40.50 $40.58 $40.58 2,428
2024-09-23 $40.47 $40.53 $40.43 $40.53 $40.53 2,948
2024-09-20 $40.39 $40.48 $40.38 $40.41 $40.41 17,306
2024-09-19 $40.51 $40.51 $40.46 $40.48 $40.48 6,701
2024-09-18 $40.12 $40.33 $40.06 $40.06 $40.06 16,139
2024-09-17 $40.21 $40.23 $40.07 $40.12 $40.12 4,925
2024-09-16 $40.04 $40.13 $40.02 $40.13 $40.13 3,733
2024-09-13 $40.08 $40.12 $40.07 $40.09 $40.09 2,020
2024-09-12 $39.78 $39.97 $39.75 $39.97 $39.97 4,439
2024-09-11 $39.12 $39.70 $39.00 $39.70 $39.70 4,611
2024-09-10 $39.45 $39.47 $39.36 $39.47 $39.47 3,623
2024-09-09 $39.30 $39.34 $39.30 $39.34 $39.34 1,564
2024-09-06 $39.55 $39.55 $39.02 $39.03 $39.03 2,383
2024-09-05 $39.56 $39.60 $39.39 $39.46 $39.46 2,818
2024-09-04 $39.74 $39.74 $39.52 $39.56 $39.56 3,605
2024-09-03 $39.91 $39.91 $39.56 $39.56 $39.56 6,141
2024-08-30 $40.02 $40.15 $39.84 $40.15 $40.15 2,801
2024-08-29 $40.00 $40.07 $39.84 $39.88 $39.88 6,271
2024-08-28 $39.97 $39.97 $39.73 $39.92 $39.92 2,966
2024-08-27 $39.97 $40.01 $39.94 $40.00 $40.00 4,796
2024-08-26 $40.00 $40.00 $39.89 $39.94 $39.94 6,443
2024-08-23 $39.91 $40.02 $39.80 $40.02 $40.02 7,750
2024-08-22 $39.98 $39.98 $39.68 $39.68 $39.68 2,543
2024-08-21 $39.84 $39.95 $39.84 $39.95 $39.95 1,763
2024-08-20 $39.86 $39.86 $39.82 $39.84 $39.84 3,370
2024-08-19 $39.65 $39.91 $39.65 $39.91 $39.91 4,528
2024-08-16 $39.64 $39.71 $39.63 $39.66 $39.66 8,519
2024-08-15 $39.55 $39.61 $39.55 $39.58 $39.58 3,648
2024-08-14 $39.20 $39.25 $39.15 $39.25 $39.25 4,409
2024-08-13 $38.88 $39.10 $38.86 $39.10 $39.10 6,787
2024-08-12 $38.68 $38.70 $38.62 $38.62 $38.62 2,195
2024-08-09 $38.40 $38.62 $38.40 $38.62 $38.62 10,850
2024-08-08 $38.13 $38.50 $38.07 $38.50 $38.50 51,232
2024-08-07 $38.44 $38.54 $37.87 $37.87 $37.87 14,240
2024-08-06 $37.82 $38.44 $37.82 $38.07 $38.07 40,550
2024-08-05 $37.55 $38.00 $37.55 $37.73 $37.73 7,176
2024-08-02 $38.65 $38.65 $38.36 $38.52 $38.52 10,034
2024-08-01 $39.50 $39.53 $38.86 $39.08 $39.08 9,086
2024-07-31 $39.37 $39.43 $39.37 $39.39 $39.39 459
2024-07-30 $39.09 $39.09 $38.84 $39.02 $39.02 2,970
2024-07-29 $39.09 $39.16 $39.07 $39.11 $39.11 136,120
2024-07-26 $38.99 $39.18 $38.99 $39.05 $39.05 3,515
2024-07-25 $38.85 $39.17 $38.81 $38.81 $38.81 3,496
2024-07-24 $38.93 $38.94 $38.89 $38.89 $38.89 1,171
2024-07-23 $39.50 $39.54 $39.46 $39.46 $39.46 137,532
2024-07-22 $39.46 $39.55 $39.35 $39.54 $39.54 12,673
2024-07-19 $39.35 $39.42 $39.20 $39.25 $39.25 6,712
2024-07-18 $39.64 $39.64 $39.34 $39.42 $39.42 16,442
2024-07-17 $39.57 $39.60 $39.54 $39.57 $39.57 1,681
2024-07-16 $39.77 $39.89 $39.77 $39.87 $39.87 9,070
2024-07-15 $39.85 $39.90 $39.73 $39.73 $39.73 9,841
2024-07-12 $39.75 $39.81 $39.69 $39.69 $39.69 6,965
2024-07-11 $39.57 $39.61 $39.56 $39.57 $39.57 6,215
2024-07-10 $39.59 $39.74 $39.59 $39.74 $39.74 5,173
2024-07-09 $39.56 $39.59 $39.48 $39.48 $39.48 19,442
2024-07-08 $39.53 $39.55 $39.45 $39.55 $39.55 16,708
2024-07-05 $39.37 $39.50 $39.37 $39.50 $39.50 3,450
2024-07-03 $39.26 $39.37 $39.26 $39.37 $39.37 3,318
2024-07-02 $39.10 $39.27 $39.10 $39.27 $39.27 10,652
2024-07-01 $39.00 $39.10 $39.00 $39.10 $39.10 6,812
2024-06-28 $39.15 $39.24 $39.04 $39.08 $39.08 8,510
2024-06-27 $39.10 $39.14 $39.04 $39.13 $39.13 33,331
2024-06-26 $38.99 $39.12 $38.99 $39.10 $39.10 6,616
2024-06-25 $38.93 $39.06 $38.89 $39.02 $39.02 28,342
2024-06-24 $39.06 $39.08 $38.94 $38.94 $38.94 5,210
2024-06-21 $38.96 $39.04 $38.95 $38.98 $38.98 36,257
2024-06-20 $39.07 $39.17 $38.96 $39.01 $39.01 14,524
2024-06-18 $39.08 $39.10 $39.02 $39.08 $39.08 209,946
2024-06-17 $38.83 $39.10 $38.76 $39.03 $39.03 481,390
2024-06-14 $38.77 $38.85 $38.69 $38.82 $38.82 26,161
2024-06-13 $38.92 $38.92 $38.73 $38.84 $38.84 37,361
2024-06-12 $38.89 $38.93 $38.68 $38.87 $38.87 71,688
2024-06-11 $38.40 $38.58 $38.35 $38.56 $38.56 43,681
2024-06-10 $38.40 $38.57 $38.39 $38.50 $38.50 45,376
2024-06-07 $38.44 $38.57 $38.41 $38.47 $38.47 33,411
2024-06-06 $38.50 $38.51 $38.41 $38.48 $38.48 55,060
2024-06-05 $38.26 $38.50 $38.22 $38.50 $38.50 37,481
2024-06-04 $38.11 $38.22 $38.00 $38.19 $38.19 61,882
2024-06-03 $38.29 $38.29 $37.95 $38.10 $38.10 140,232
2024-05-31 $38.15 $38.19 $38.11 $38.16 $38.16 187,763
2024-05-30 $38.10 $38.14 $38.10 $38.14 $38.14 30,161
2024-05-29 $38.09 $38.14 $38.07 $38.11 $38.11 302,691
2024-05-28 $38.05 $38.13 $38.05 $38.11 $38.11 7,304
2024-05-24 $38.14 $38.14 $38.07 $38.10 $38.10 3,842
2024-05-23 $38.03 $38.07 $38.03 $38.06 $38.06 3,313
2024-05-22 $38.13 $38.13 $38.07 $38.07 $38.07 6,909
2024-05-21 $38.04 $38.09 $38.03 $38.07 $38.07 3,380
2024-05-20 $38.03 $38.10 $38.01 $38.06 $38.06 13,164
2024-05-17 $38.03 $38.07 $38.03 $38.05 $38.05 5,171
2024-05-16 $38.03 $38.03 $38.00 $38.03 $38.03 16,103
2024-05-15 $37.95 $38.02 $37.95 $38.02 $38.02 1,555
2024-05-14 $37.95 $38.00 $37.95 $38.00 $38.00 2,951
2024-05-13 $37.99 $37.99 $37.97 $37.97 $37.97 1,731
2024-05-10 $37.97 $37.97 $37.93 $37.97 $37.97 747
2024-05-09 $37.89 $37.93 $37.89 $37.90 $37.90 6,647
2024-05-08 $37.87 $37.89 $37.86 $37.89 $37.89 373
2024-05-07 $37.85 $37.89 $37.85 $37.89 $37.89 4,709
2024-05-06 $37.77 $37.84 $37.77 $37.84 $37.84 608
2024-05-03 $37.75 $37.77 $37.75 $37.76 $37.76 623
2024-05-02 $37.53 $37.56 $37.44 $37.56 $37.56 6,815
2024-05-01 $37.40 $37.44 $37.40 $37.44 $37.44 975
2024-04-30 $37.50 $37.50 $37.48 $37.48 $37.48 645
2024-04-29 $37.66 $37.66 $37.60 $37.66 $37.66 2,736
2024-04-26 $37.58 $37.61 $37.58 $37.61 $37.61 590
2024-04-25 $37.31 $37.40 $37.31 $37.39 $37.39 1,543
2024-04-24 $37.41 $37.50 $37.40 $37.50 $37.50 997
2024-04-23 $37.31 $37.47 $37.31 $37.47 $37.47 4,350
2024-04-22 $37.11 $37.26 $37.11 $37.26 $37.26 4,420
2024-04-19 $37.12 $37.15 $37.00 $37.03 $37.03 660
2024-04-18 $37.26 $37.26 $37.16 $37.17 $37.17 915
2024-04-17 $37.14 $37.27 $37.14 $37.21 $37.21 1,461
2024-04-16 $37.29 $37.35 $37.22 $37.27 $37.27 4,694
2024-04-15 $37.50 $37.52 $37.26 $37.26 $37.26 3,650
2024-04-12 $37.53 $37.53 $37.39 $37.42 $37.42 513
2024-04-11 $37.54 $37.61 $37.54 $37.58 $37.58 1,695
2024-04-10 $37.43 $37.51 $37.43 $37.51 $37.51 2,592
2024-04-09 $37.51 $37.56 $37.50 $37.56 $37.56 2,581
2024-04-08 $37.56 $37.56 $37.53 $37.54 $37.54 2,994
2024-04-05 $37.36 $37.52 $37.36 $37.52 $37.52 8,921
2024-04-04 $37.57 $37.59 $37.41 $37.41 $37.41 5,018
2024-04-03 $37.47 $37.56 $37.47 $37.54 $37.54 16,954
2024-04-02 $37.51 $37.53 $37.45 $37.53 $37.53 5,986
2024-04-01 $37.58 $37.58 $37.54 $37.58 $37.58 3,272
2024-03-28 $37.57 $37.64 $37.56 $37.60 $37.60 5,786
2024-03-27 $37.53 $37.57 $37.50 $37.57 $37.57 4,120
2024-03-26 $37.55 $37.55 $37.50 $37.51 $37.51 1,257
2024-03-25 $37.50 $37.50 $37.48 $37.48 $37.48 3,799
2024-03-22 $37.49 $37.53 $37.49 $37.53 $37.53 10,247
2024-03-21 $37.51 $37.51 $37.48 $37.49 $37.49 1,232
2024-03-20 $37.36 $37.49 $37.36 $37.48 $37.48 1,953
2024-03-19 $37.32 $37.37 $37.29 $37.37 $37.37 30,987
2024-03-18 $37.30 $37.37 $37.30 $37.32 $37.32 1,038
2024-03-15 $37.24 $37.24 $37.19 $37.24 $37.24 1,022
2024-03-14 $37.36 $37.36 $37.24 $37.29 $37.29 3,237
2024-03-13 $37.34 $37.34 $37.31 $37.31 $37.31 780
2024-03-12 $37.30 $37.32 $37.30 $37.31 $37.31 6,235
2024-03-11 $37.17 $37.20 $37.17 $37.20 $37.20 3,475
2024-03-08 $37.25 $37.25 $37.17 $37.20 $37.20 2,537
2024-03-07 $37.23 $37.25 $37.21 $37.22 $37.22 8,831
2024-03-06 $37.15 $37.23 $37.12 $37.12 $37.12 625
2024-03-05 $37.12 $37.13 $37.03 $37.07 $37.07 4,251
2024-03-04 $37.19 $37.22 $37.19 $37.22 $37.22 101,762
2024-03-01 $37.15 $37.23 $37.14 $37.23 $37.23 63,414
2024-02-29 $37.08 $37.14 $37.05 $37.13 $37.13 4,220
2024-02-28 $37.09 $37.09 $37.03 $37.05 $37.05 12,454
2024-02-27 $37.02 $37.07 $37.02 $37.07 $37.07 3,596
2024-02-26 $37.06 $37.08 $37.01 $37.01 $37.01 1,948
2024-02-23 $37.06 $37.09 $37.01 $37.06 $37.06 8,590
2024-02-22 $36.91 $37.02 $36.91 $37.00 $37.00 2,814
2024-02-21 $36.66 $36.74 $36.61 $36.74 $36.74 4,427
2024-02-20 $36.65 $36.72 $36.65 $36.71 $36.71 2,154
2024-02-16 $36.84 $36.86 $36.81 $36.81 $36.81 1,479
2024-02-15 $36.81 $36.85 $36.77 $36.85 $36.85 3,948
2024-02-14 $36.68 $36.77 $36.67 $36.77 $36.77 759
2024-02-13 $36.61 $36.64 $36.49 $36.58 $36.58 3,042
2024-02-12 $36.86 $36.90 $36.80 $36.81 $36.81 20,065
2024-02-09 $36.80 $36.82 $36.77 $36.82 $36.82 1,077
2024-02-08 $36.72 $36.77 $36.71 $36.75 $36.75 2,339
2024-02-07 $36.75 $36.76 $36.65 $36.73 $36.73 7,876
2024-02-06 $36.60 $36.60 $36.53 $36.59 $36.59 7,197
2024-02-05 $36.54 $36.60 $36.44 $36.58 $36.58 4,458
2024-02-02 $36.61 $36.61 $36.59 $36.60 $36.60 3,262
2024-02-01 $36.18 $36.37 $36.18 $36.37 $36.37 12,214
2024-01-31 $36.36 $36.36 $36.16 $36.18 $36.18 10,751
2024-01-30 $36.47 $36.47 $36.43 $36.43 $36.43 8,625
2024-01-29 $36.37 $36.46 $36.31 $36.46 $36.46 31,543
2024-01-26 $36.32 $36.37 $36.29 $36.32 $36.32 158,324
2024-01-25 $36.30 $36.33 $36.25 $36.33 $36.33 13,748
2024-01-24 $36.36 $36.36 $36.24 $36.24 $36.24 3,739
2024-01-23 $36.18 $36.25 $36.15 $36.24 $36.24 7,184
2024-01-22 $36.15 $36.18 $36.14 $36.16 $36.16 3,794
2024-01-19 $35.88 $36.10 $35.88 $36.08 $36.08 7,585
2024-01-18 $35.71 $35.85 $35.65 $35.83 $35.83 10,615
2024-01-17 $35.58 $35.62 $35.53 $35.62 $35.62 5,066
2024-01-16 $35.75 $35.82 $35.70 $35.75 $35.75 6,752
2024-01-12 $35.78 $35.86 $35.78 $35.86 $35.86 1,800
2024-01-11 $35.82 $35.82 $35.64 $35.82 $35.82 5,550
2024-01-10 $35.70 $35.83 $35.70 $35.80 $35.80 6,171
2024-01-09 $35.66 $35.69 $35.63 $35.69 $35.69 34,300
2024-01-08 $35.40 $35.71 $35.40 $35.71 $35.71 3,849
2024-01-05 $35.33 $35.38 $35.30 $35.38 $35.38 2,417
2024-01-04 $35.42 $35.47 $35.28 $35.29 $35.29 9,634
2024-01-03 $35.41 $35.45 $35.39 $35.39 $35.39 765
2024-01-02 $35.52 $35.59 $35.46 $35.57 $35.57 2,751
2023-12-29 $35.65 $35.71 $35.58 $35.70 $35.70 4,800
2023-12-28 $35.76 $35.76 $35.70 $35.72 $35.72 1,411
2023-12-27 $35.63 $35.70 $35.63 $35.70 $35.70 2,601
2023-12-26 $35.65 $35.65 $35.65 $35.65 $35.65 51
2023-12-22 $35.62 $35.62 $35.55 $35.55 $35.55 1,285
2023-12-21 $35.49 $35.51 $35.29 $35.50 $35.50 6,602
2023-12-20 $35.57 $35.60 $35.30 $35.30 $35.30 2,757
2023-12-19 $35.58 $35.61 $35.55 $35.59 $35.59 8,602
2023-12-18 $35.52 $35.53 $35.49 $35.51 $35.51 1,453
2023-12-15 $35.40 $35.44 $35.31 $35.43 $35.43 209,462
2023-12-14 $35.42 $35.42 $35.36 $35.39 $35.39 1,257
2023-12-13 $35.02 $35.38 $35.01 $35.33 $35.33 12,783
2023-12-12 $34.93 $35.02 $34.89 $35.02 $35.02 1,590
2023-12-11 $34.80 $34.90 $34.80 $34.90 $34.90 1,043
2023-12-08 $34.60 $34.82 $34.60 $34.81 $34.81 1,609
2023-12-07 $34.64 $34.70 $34.63 $34.65 $34.65 2,741
2023-12-06 $34.61 $34.63 $34.47 $34.47 $34.47 5,027
2023-12-05 $34.48 $34.62 $34.48 $34.57 $34.57 3,799
2023-12-04 $34.56 $34.59 $34.56 $34.59 $34.59 1,281
2023-12-01 $34.56 $34.72 $34.56 $34.72 $34.72 1,737
2023-11-30 $34.44 $34.57 $34.41 $34.57 $34.57 12,991
2023-11-29 $34.65 $34.68 $34.47 $34.47 $34.47 1,628
2023-11-28 $34.46 $34.55 $34.44 $34.49 $34.49 2,146
2023-11-27 $34.41 $34.54 $34.41 $34.47 $34.47 12,375
2023-11-24 $34.47 $34.52 $34.45 $34.50 $34.50 3,072
2023-11-22 $34.47 $34.50 $34.46 $34.49 $34.49 5,416
2023-11-21 $34.34 $34.42 $34.29 $34.39 $34.39 4,599
2023-11-20 $34.16 $34.50 $34.16 $34.43 $34.43 17,892
2023-11-17 $34.18 $34.29 $34.15 $34.23 $34.23 3,752
2023-11-16 $34.10 $34.20 $34.10 $34.19 $34.19 2,837
2023-11-15 $34.22 $34.22 $34.16 $34.16 $34.16 1,542
2023-11-14 $33.92 $34.19 $33.92 $34.11 $34.11 1,270
2023-11-13 $33.56 $33.66 $33.56 $33.64 $33.64 1,146
2023-11-10 $33.46 $33.67 $33.46 $33.66 $33.66 24,849
2023-11-09 $33.45 $33.45 $33.23 $33.23 $33.23 13,154
2023-11-08 $33.42 $33.47 $33.33 $33.46 $33.46 11,300
2023-11-07 $33.33 $33.46 $33.33 $33.44 $33.44 3,562
2023-11-06 $33.42 $33.42 $33.29 $33.34 $33.34 1,375
2023-11-03 $33.24 $33.36 $33.24 $33.27 $33.27 3,643
2023-11-02 $32.86 $33.05 $32.80 $33.05 $33.05 6,280
2023-11-01 $32.44 $32.64 $32.43 $32.56 $32.56 8,495
2023-10-31 $32.19 $32.37 $32.18 $32.30 $32.30 2,993
2023-10-30 $32.08 $32.20 $32.00 $32.14 $32.14 7,179
2023-10-27 $31.97 $32.05 $31.82 $31.86 $31.86 1,325
2023-10-26 $32.23 $32.23 $31.97 $32.00 $32.00 6,290
2023-10-25 $32.44 $32.45 $32.24 $32.28 $32.28 10,335
2023-10-24 $32.64 $32.68 $32.49 $32.66 $32.66 67,833
2023-10-23 $32.44 $32.56 $32.44 $32.49 $32.49 1,389
2023-10-20 $32.60 $32.66 $32.46 $32.47 $32.47 4,159
2023-10-19 $32.91 $32.91 $32.76 $32.76 $32.76 3,845
2023-10-18 $33.17 $33.17 $33.01 $33.04 $33.04 37,281
2023-10-17 $33.20 $33.44 $33.18 $33.33 $33.33 1,804
2023-10-16 $33.33 $33.40 $33.33 $33.37 $33.37 1,753
2023-10-13 $33.27 $33.29 $32.99 $33.08 $33.08 11,387
2023-10-12 $33.28 $33.30 $33.13 $33.21 $33.21 1,698
2023-10-11 $33.28 $33.35 $33.14 $33.35 $33.35 5,757
2023-10-10 $33.23 $33.35 $33.20 $33.27 $33.27 2,663
2023-10-09 $32.88 $33.13 $32.88 $33.10 $33.10 7,835
2023-10-06 $32.58 $32.99 $32.58 $32.97 $32.97 2,628
2023-10-05 $32.54 $32.69 $32.54 $32.66 $32.66 5,592
2023-10-04 $32.50 $32.72 $32.47 $32.72 $32.72 12,472
2023-10-03 $32.65 $32.73 $32.42 $32.46 $32.46 3,856
2023-10-02 $32.83 $32.86 $32.65 $32.85 $32.85 11,511
2023-09-29 $33.05 $33.05 $32.75 $32.82 $32.82 5,816
2023-09-28 $32.77 $32.92 $32.77 $32.88 $32.88 1,643
2023-09-27 $32.80 $32.80 $32.61 $32.70 $32.70 4,087
2023-09-26 $32.86 $32.86 $32.69 $32.73 $32.73 2,027
2023-09-25 $32.96 $33.12 $32.95 $33.12 $33.12 7,634
2023-09-22 $33.12 $33.18 $33.02 $33.02 $33.02 4,296
2023-09-21 $33.22 $33.22 $33.03 $33.03 $33.03 1,149
2023-09-20 $33.71 $33.73 $33.45 $33.46 $33.46 3,129
2023-09-19 $33.66 $33.70 $33.55 $33.70 $33.70 1,350
2023-09-18 $33.69 $33.77 $33.69 $33.71 $33.71 4,487
2023-09-15 $33.85 $33.85 $33.71 $33.71 $33.71 6,976
2023-09-14 $33.91 $34.00 $33.88 $33.95 $33.95 16,179
2023-09-13 $33.82 $33.82 $33.73 $33.75 $33.75 4,592
2023-09-12 $33.77 $33.78 $33.70 $33.76 $33.76 6,104
2023-09-11 $33.83 $33.87 $33.82 $33.83 $33.83 1,588
2023-09-08 $33.69 $33.70 $33.69 $33.70 $33.70 456
2023-09-07 $33.65 $33.66 $33.63 $33.63 $33.63 3,216
2023-09-06 $33.72 $33.75 $33.64 $33.74 $33.74 7,468
2023-09-05 $33.88 $33.95 $33.86 $33.86 $33.86 2,580
2023-09-01 $34.00 $34.00 $33.94 $33.99 $33.99 5,681
2023-08-31 $33.99 $34.02 $33.95 $33.95 $33.95 5,906
2023-08-30 $33.84 $33.98 $33.84 $33.96 $33.96 2,739
2023-08-29 $33.58 $33.85 $33.57 $33.83 $33.83 3,788
2023-08-28 $33.45 $33.53 $33.44 $33.53 $33.53 3,843
2023-08-25 $33.21 $33.44 $33.21 $33.34 $33.34 8,274
2023-08-24 $33.54 $33.54 $33.24 $33.24 $33.24 2,816
2023-08-23 $33.35 $33.56 $33.35 $33.49 $33.49 6,569
2023-08-22 $33.29 $33.29 $33.27 $33.27 $33.27 726
2023-08-21 $33.19 $33.34 $33.19 $33.34 $33.34 2,203
2023-08-18 $33.01 $33.16 $33.01 $33.16 $33.16 861
2023-08-17 $33.29 $33.29 $33.12 $33.19 $33.19 9,446
2023-08-16 $33.56 $33.56 $33.35 $33.35 $33.35 2,380
2023-08-15 $33.57 $33.57 $33.50 $33.50 $33.50 1,051
2023-08-14 $33.63 $33.74 $33.63 $33.73 $33.73 3,295
2023-08-11 $33.62 $33.68 $33.61 $33.61 $33.61 4,878
2023-08-10 $33.85 $33.85 $33.62 $33.66 $33.66 8,008
2023-08-09 $33.78 $33.78 $33.61 $33.61 $33.61 1,278
2023-08-08 $33.62 $33.80 $33.62 $33.80 $33.80 3,138
2023-08-07 $33.82 $33.89 $33.82 $33.89 $33.89 1,677
2023-08-04 $33.88 $33.96 $33.72 $33.72 $33.72 11,750
2023-08-03 $33.74 $33.82 $33.74 $33.78 $33.78 1,513
2023-08-02 $33.94 $33.94 $33.79 $33.87 $33.87 6,737
2023-08-01 $34.09 $34.18 $34.01 $34.09 $34.09 154,954
2023-07-31 $34.25 $34.25 $34.14 $34.22 $34.22 288,360
2023-07-28 $34.19 $34.23 $34.14 $34.18 $34.18 2,983
2023-07-27 $34.11 $34.11 $33.96 $33.99 $33.99 3,040
2023-07-26 $34.08 $34.16 $34.06 $34.09 $34.09 3,357
2023-07-25 $34.10 $34.17 $34.07 $34.14 $34.14 14,429
2023-07-24 $33.98 $34.10 $33.98 $34.07 $34.07 44,211
2023-07-21 $34.07 $34.07 $33.95 $33.96 $33.96 29,841
2023-07-20 $33.96 $33.96 $33.88 $33.93 $33.93 1,342
2023-07-19 $34.08 $34.14 $34.05 $34.08 $34.08 4,609
2023-07-18 $33.91 $34.06 $33.90 $34.05 $34.05 13,262
2023-07-17 $33.89 $33.96 $33.86 $33.92 $33.92 8,644
2023-07-14 $33.89 $33.89 $33.81 $33.82 $33.82 8,668
2023-07-13 $33.80 $33.87 $33.75 $33.85 $33.85 857,075
2023-07-12 $33.69 $33.73 $33.63 $33.67 $33.67 14,031
2023-07-11 $33.38 $33.51 $33.35 $33.48 $33.48 5,324
2023-07-10 $33.34 $33.35 $33.23 $33.29 $33.29 617,646
2023-07-07 $33.32 $33.47 $33.28 $33.28 $33.28 53,836
2023-07-06 $33.17 $33.32 $33.17 $33.30 $33.30 32,605
2023-07-05 $33.38 $33.54 $33.38 $33.50 $33.50 38,240
2023-07-03 $33.49 $33.56 $33.49 $33.54 $33.54 3,990
2023-06-30 $33.49 $33.55 $33.41 $33.55 $33.55 35,998
2023-06-29 $33.10 $33.27 $33.10 $33.26 $33.26 13,728
2023-06-28 $33.15 $33.16 $33.06 $33.16 $33.16 13,562
2023-06-27 $32.91 $33.17 $32.88 $33.16 $33.16 30,894
2023-06-26 $32.97 $32.97 $32.88 $32.88 $32.88 8,061
2023-06-23 $33.02 $33.06 $32.91 $32.97 $32.97 21,436
2023-06-22 $32.97 $33.15 $32.97 $33.14 $33.14 7,640
2023-06-21 $33.18 $33.18 $32.99 $33.04 $33.04 22,188
2023-06-20 $33.11 $33.19 $33.00 $33.15 $33.15 73,204
2023-06-16 $33.37 $33.45 $33.23 $33.23 $33.23 35,568
2023-06-15 $33.11 $33.36 $33.11 $33.30 $33.30 61,303
2023-06-14 $33.00 $33.13 $32.86 $33.09 $33.09 364,965
2023-06-13 $32.92 $33.05 $32.92 $33.00 $33.00 41,717
2023-06-12 $32.80 $32.92 $32.66 $32.92 $32.92 45,542
2023-06-09 $32.78 $32.78 $32.61 $32.67 $32.67 27,793
2023-06-08 $32.48 $32.71 $32.48 $32.62 $32.62 198,708
2023-06-07 $32.60 $32.66 $32.43 $32.50 $32.50 57,167
2023-06-06 $32.47 $32.57 $32.46 $32.55 $32.55 50,146
2023-06-05 $32.50 $32.63 $32.45 $32.48 $32.48 421,039
2023-06-02 $32.42 $32.59 $32.34 $32.53 $32.53 191,371
2023-06-01 $32.05 $32.31 $31.90 $32.20 $32.20 2,739,539
2023-05-31 $32.02 $32.10 $31.86 $31.96 $31.96 119,296
2023-05-30 $32.34 $32.42 $32.13 $32.17 $32.17 88,267
2023-05-26 $32.05 $32.30 $32.05 $32.23 $32.23 28,642
2023-05-25 $31.84 $31.99 $31.84 $31.90 $31.90 41,278
2023-05-24 $31.83 $31.85 $31.74 $31.76 $31.76 93,174
2023-05-23 $32.17 $32.17 $31.91 $31.94 $31.94 736,436
2023-05-22 $32.20 $32.30 $32.16 $32.19 $32.19 18,652
2023-05-19 $32.34 $32.34 $32.15 $32.21 $32.21 28,677
2023-05-18 $31.96 $32.29 $31.96 $32.21 $32.21 20,210
2023-05-17 $31.97 $32.06 $31.83 $32.02 $32.02 32,718
2023-05-16 $31.86 $31.89 $31.79 $31.79 $31.79 30,530
2023-05-15 $31.95 $31.95 $31.85 $31.88 $31.88 34,218
2023-05-12 $31.97 $31.99 $31.79 $31.88 $31.88 599,979
2023-05-11 $31.91 $31.96 $31.86 $31.96 $31.96 30,010
2023-05-10 $31.96 $32.04 $31.88 $31.98 $31.98 1,552,802
2023-05-09 $31.92 $31.97 $31.92 $31.94 $31.94 4,171
2023-05-08 $32.01 $32.02 $31.96 $31.99 $31.99 9,523
2023-05-05 $31.82 $32.07 $31.82 $32.04 $32.04 21,192
2023-05-04 $31.73 $31.80 $31.69 $31.77 $31.77 24,487
2023-05-03 $32.00 $32.05 $31.81 $31.85 $31.85 5,964
2023-05-02 $32.06 $32.06 $31.90 $31.97 $31.97 72,930
2023-05-01 $32.20 $32.27 $32.16 $32.18 $32.18 870,145
2023-04-28 $32.03 $32.18 $32.03 $32.18 $32.18 2,237
2023-04-27 $32.03 $32.03 $32.03 $32.03 $32.03 194
2023-04-26 $31.82 $31.82 $31.72 $31.72 $31.72 3,234
2023-04-25 $31.93 $31.95 $31.82 $31.83 $31.83 18,912
2023-04-24 $32.01 $32.08 $32.00 $32.04 $32.04 1,275
2023-04-21 $31.97 $32.04 $31.97 $32.04 $32.04 936
2023-04-20 $32.11 $32.14 $32.00 $32.03 $32.03 6,854
2023-04-19 $32.08 $32.22 $32.08 $32.21 $32.21 14,799
2023-04-18 $32.13 $32.18 $32.13 $32.17 $32.17 978
2023-04-17 $32.09 $32.15 $32.07 $32.13 $32.13 2,158
2023-04-14 $32.06 $32.14 $32.02 $32.14 $32.14 7,205
2023-04-13 $32.02 $32.21 $32.02 $32.16 $32.16 4,676
2023-04-12 $32.13 $32.13 $31.90 $31.96 $31.96 7,689
2023-04-11 $32.00 $32.10 $31.99 $32.06 $32.06 132,714
2023-04-10 $31.92 $31.99 $31.90 $31.99 $31.99 5,057
2023-04-06 $31.97 $32.03 $31.97 $31.98 $31.98 5,176
2023-04-05 $31.90 $31.94 $31.87 $31.94 $31.94 8,525
2023-04-04 $32.10 $32.10 $31.91 $31.99 $31.99 4,666
2023-04-03 $32.07 $32.12 $32.01 $32.12 $32.12 4,371
2023-03-31 $32.02 $32.02 $31.83 $32.00 $32.00 45,155
2023-03-30 $31.79 $31.79 $31.71 $31.76 $31.76 6,737
2023-03-29 $31.63 $31.63 $31.61 $31.62 $31.62 1,593
2023-03-28 $31.36 $31.42 $31.34 $31.39 $31.39 922
2023-03-27 $31.42 $31.52 $31.42 $31.43 $31.43 13,337
2023-03-24 $31.18 $31.40 $31.17 $31.36 $31.36 6,293
2023-03-23 $31.42 $31.47 $31.20 $31.30 $31.30 4,689
2023-03-22 $31.54 $31.58 $31.29 $31.29 $31.29 2,303
2023-03-21 $31.42 $31.54 $31.40 $31.54 $31.54 9,175
2023-03-20 $31.14 $31.27 $31.14 $31.27 $31.27 5,158
2023-03-17 $31.27 $31.27 $31.06 $31.10 $31.10 3,358
2023-03-16 $30.90 $31.31 $30.90 $31.29 $31.29 10,686
2023-03-15 $30.76 $31.01 $30.76 $30.94 $30.94 55,027
2023-03-14 $31.16 $31.22 $31.09 $31.13 $31.13 5,893
2023-03-13 $30.58 $31.00 $30.58 $30.84 $30.84 756
2023-03-10 $31.08 $31.13 $30.80 $30.86 $30.86 7,036
2023-03-09 $31.57 $31.57 $31.12 $31.17 $31.17 6,805
2023-03-08 $31.44 $31.46 $31.42 $31.46 $31.46 1,780
2023-03-07 $31.74 $31.74 $31.47 $31.47 $31.47 2,800
2023-03-06 $31.88 $31.88 $31.78 $31.78 $31.78 472
2023-03-03 $31.59 $31.77 $31.53 $31.77 $31.77 3,568
2023-03-02 $31.29 $31.44 $31.29 $31.44 $31.44 273
2023-03-01 $31.32 $31.38 $31.29 $31.29 $31.29 3,818
2023-02-28 $31.40 $31.40 $31.40 $31.40 $31.40 102
2023-02-27 $31.61 $31.61 $31.36 $31.43 $31.43 2,484
2023-02-24 $31.28 $31.41 $31.24 $31.36 $31.36 6,744
2023-02-23 $31.62 $31.64 $31.38 $31.53 $31.53 11,587
2023-02-22 $31.48 $31.50 $31.40 $31.50 $31.50 101,881
2023-02-21 $31.73 $31.78 $31.51 $31.54 $31.54 128,197
2023-02-17 $31.88 $31.95 $31.79 $31.94 $31.94 181,365
2023-02-16 $31.95 $32.21 $31.95 $31.98 $31.98 46,326
2023-02-15 $32.14 $32.28 $32.14 $32.25 $32.25 276,494
2023-02-14 $32.19 $32.35 $32.09 $32.27 $32.27 211,563
2023-02-13 $32.01 $32.28 $32.01 $32.20 $32.20 1,162,016
2023-02-10 $31.88 $31.97 $31.87 $31.97 $31.97 3,196
2023-02-09 $32.24 $32.24 $31.91 $31.91 $31.91 3,644
2023-02-08 $32.27 $32.27 $32.07 $32.11 $32.11 4,415
2023-02-07 $31.95 $32.44 $31.95 $32.44 $32.44 1,344
2023-02-06 $32.02 $32.08 $32.01 $32.05 $32.05 1,047
2023-02-03 $32.29 $32.29 $32.20 $32.20 $32.20 519
2023-02-02 $32.31 $32.50 $32.31 $32.39 $32.39 11,310
2023-02-01 $31.72 $32.17 $31.72 $32.09 $32.09 5,955
2023-01-31 $31.64 $31.83 $31.64 $31.83 $31.83 4,135
2023-01-30 $31.69 $31.69 $31.53 $31.53 $31.53 781
2023-01-27 $31.81 $31.93 $31.72 $31.82 $31.82 5,190
2023-01-26 $31.61 $31.73 $31.53 $31.73 $31.73 5,703
2023-01-25 $31.22 $31.48 $31.22 $31.48 $31.48 3,830
2023-01-24 $31.44 $31.60 $31.43 $31.53 $31.53 7,172
2023-01-23 $31.35 $31.60 $31.35 $31.52 $31.52 14,358
2023-01-20 $30.98 $31.25 $30.98 $31.22 $31.22 9,035
2023-01-19 $30.93 $30.98 $30.84 $30.91 $30.91 5,660
2023-01-18 $31.44 $31.44 $31.01 $31.01 $31.01 7,271
2023-01-17 $31.45 $31.45 $31.38 $31.38 $31.38 1,389
2023-01-13 $31.15 $31.44 $31.15 $31.44 $31.44 2,343
2023-01-12 $31.19 $31.39 $31.19 $31.33 $31.33 2,969
2023-01-11 $31.11 $31.32 $31.10 $31.32 $31.32 7,715
2023-01-10 $30.95 $31.02 $30.88 $30.99 $30.99 4,298
2023-01-09 $31.01 $31.14 $30.86 $30.87 $30.87 1,812
2023-01-06 $30.58 $30.87 $30.58 $30.87 $30.87 4,054
2023-01-05 $30.51 $30.51 $30.37 $30.37 $30.37 1,410
2023-01-04 $30.53 $30.65 $30.50 $30.61 $30.61 2,885
2023-01-03 $30.76 $30.76 $30.35 $30.49 $30.49 2,976
2022-12-30 $30.41 $30.56 $30.37 $30.56 $30.56 12,947
2022-12-29 $30.57 $30.62 $30.57 $30.62 $30.62 16,235
2022-12-28 $30.44 $30.47 $30.21 $30.23 $30.23 5,781
2022-12-27 $30.49 $30.50 $30.49 $30.49 $30.49 1,957
2022-12-23 $30.39 $30.60 $30.39 $30.56 $30.56 3,940
2022-12-22 $30.30 $30.42 $30.18 $30.42 $30.42 6,369
2022-12-21 $30.60 $30.79 $30.60 $30.73 $30.73 2,632
2022-12-20 $30.46 $30.48 $30.41 $30.45 $30.45 1,426
2022-12-19 $30.58 $30.58 $30.37 $30.40 $30.40 3,619
2022-12-16 $30.65 $30.69 $30.44 $30.62 $30.62 6,033
2022-12-15 $30.83 $30.85 $30.75 $30.81 $30.81 3,097
2022-12-14 $31.70 $31.70 $31.40 $31.40 $31.40 1,293
2022-12-13 $31.95 $31.95 $31.44 $31.56 $31.56 7,012
2022-12-12 $31.09 $31.33 $31.09 $31.33 $31.33 6,773
2022-12-09 $31.20 $31.20 $31.00 $31.03 $31.03 39,787
2022-12-08 $31.10 $31.17 $31.10 $31.16 $31.16 4,001
2022-12-07 $30.98 $31.08 $30.98 $30.99 $30.99 2,925
2022-12-06 $31.42 $31.42 $30.93 $31.06 $31.06 3,508
2022-12-05 $31.48 $31.48 $31.35 $31.37 $31.37 5,879
2022-12-02 $31.60 $31.81 $31.56 $31.79 $31.79 5,521
2022-12-01 $31.94 $31.94 $31.78 $31.85 $31.85 16,676
2022-11-30 $31.07 $31.85 $31.06 $31.81 $31.81 1,831
2022-11-29 $31.19 $31.19 $31.04 $31.15 $31.15 2,295
2022-11-28 $31.34 $31.34 $31.15 $31.16 $31.16 927
2022-11-25 $31.59 $31.59 $31.56 $31.56 $31.56 1,834
2022-11-23 $31.48 $31.53 $31.42 $31.53 $31.53 1,144
2022-11-22 $31.29 $31.40 $31.29 $31.40 $31.40 1,098
2022-11-21 $31.10 $31.15 $31.10 $31.12 $31.12 2,598
2022-11-18 $31.23 $31.26 $31.01 $31.16 $31.16 12,750
2022-11-17 $30.94 $31.07 $30.94 $31.04 $31.04 3,497
2022-11-16 $31.16 $31.16 $31.10 $31.10 $31.10 2,343
2022-11-15 $31.44 $31.47 $31.14 $31.28 $31.28 1,714
2022-11-14 $31.20 $31.35 $31.12 $31.12 $31.12 1,139
2022-11-11 $31.17 $31.30 $31.14 $31.30 $31.30 7,115
2022-11-10 $30.82 $31.05 $30.78 $31.05 $31.05 3,272
2022-11-09 $30.22 $30.25 $29.92 $29.92 $29.92 2,484
2022-11-08 $30.34 $30.46 $30.34 $30.37 $30.37 2,184
2022-11-07 $30.12 $30.31 $30.02 $30.24 $30.24 6,768
2022-11-04 $30.03 $30.03 $29.88 $29.99 $29.99 379
2022-11-03 $29.72 $29.90 $29.72 $29.73 $29.73 10,651
2022-11-02 $30.41 $30.54 $29.96 $29.96 $29.96 4,962
2022-11-01 $30.57 $30.57 $30.42 $30.52 $30.52 11,518
2022-10-31 $30.56 $30.64 $30.56 $30.58 $30.58 6,473
2022-10-28 $30.33 $30.73 $30.33 $30.73 $30.73 30,209
2022-10-27 $30.38 $30.39 $30.19 $30.19 $30.19 4,703
2022-10-26 $30.50 $30.50 $30.33 $30.33 $30.33 731
2022-10-25 $30.30 $30.48 $30.30 $30.47 $30.47 3,165
2022-10-24 $29.91 $30.19 $29.91 $30.10 $30.10 2,547
2022-10-21 $29.31 $29.89 $29.31 $29.85 $29.85 7,324
2022-10-20 $29.46 $29.53 $29.32 $29.39 $29.39 3,320
2022-10-19 $29.64 $29.66 $29.43 $29.59 $29.59 3,306
2022-10-18 $29.91 $29.91 $29.54 $29.62 $29.62 20,290
2022-10-17 $29.34 $29.49 $29.34 $29.40 $29.40 17,693
2022-10-14 $29.52 $29.52 $28.87 $28.87 $28.87 20,006
2022-10-13 $28.54 $29.41 $28.52 $29.38 $29.38 3,469
2022-10-12 $28.85 $28.95 $28.84 $28.87 $28.87 11,087
2022-10-11 $28.98 $29.14 $28.80 $28.90 $28.90 5,376
2022-10-10 $29.08 $29.09 $29.01 $29.06 $29.06 10,518
2022-10-07 $29.39 $29.39 $29.11 $29.19 $29.19 491
2022-10-06 $29.94 $29.96 $29.81 $29.81 $29.81 4,091
2022-10-05 $29.66 $30.06 $29.65 $29.99 $29.99 4,018
2022-10-04 $29.75 $30.04 $29.75 $30.04 $30.04 6,864
2022-10-03 $29.21 $29.50 $29.21 $29.40 $29.40 13,941
2022-09-30 $29.21 $29.21 $28.88 $28.88 $28.88 14,047
2022-09-29 $29.10 $29.17 $28.98 $29.17 $29.17 74,476
2022-09-28 $29.26 $29.67 $29.26 $29.66 $29.66 8,472
2022-09-27 $29.10 $29.23 $29.10 $29.19 $29.19 23,228
2022-09-26 $29.44 $29.44 $29.22 $29.28 $29.28 6,997
2022-09-23 $29.42 $29.48 $29.19 $29.44 $29.44 16,144
2022-09-22 $29.87 $29.90 $29.85 $29.87 $29.87 2,385
2022-09-21 $30.56 $30.56 $30.08 $30.08 $30.08 2,909
2022-09-20 $30.36 $30.42 $30.33 $30.42 $30.42 1,641
2022-09-19 $30.63 $30.66 $30.63 $30.66 $30.66 3,605
2022-09-16 $30.35 $30.54 $30.34 $30.54 $30.54 4,727
2022-09-15 $30.69 $30.69 $30.68 $30.68 $30.68 134
2022-09-14 $30.97 $30.97 $30.87 $30.90 $30.90 4,948
2022-09-13 $31.27 $31.27 $30.89 $30.91 $30.91 7,309
2022-09-12 $31.73 $31.87 $31.73 $31.84 $31.84 63,324
2022-09-09 $31.42 $31.65 $31.42 $31.63 $31.63 4,722
2022-09-08 $30.93 $31.26 $30.93 $31.26 $31.26 2,550
2022-09-07 $30.86 $31.14 $30.86 $31.11 $31.11 2,534
2022-09-06 $30.64 $30.86 $30.64 $30.71 $30.71 2,190
2022-09-02 $31.12 $31.35 $30.70 $30.76 $30.76 5,917
2022-09-01 $30.83 $31.01 $30.67 $31.01 $31.01 312,488
2022-08-31 $31.11 $31.11 $31.01 $31.01 $31.01 417
2022-08-30 $31.33 $31.33 $31.10 $31.13 $31.13 654
2022-08-29 $31.43 $31.55 $31.31 $31.42 $31.42 3,823
2022-08-26 $31.87 $31.87 $31.58 $31.58 $31.58 21,819
2022-08-25 $32.20 $32.31 $32.19 $32.31 $32.31 1,389
2022-08-24 $31.93 $32.08 $31.93 $32.03 $32.03 3,049
2022-08-23 $31.93 $31.99 $31.93 $31.95 $31.95 1,707
2022-08-22 $32.05 $32.05 $31.98 $31.98 $31.98 606
2022-08-19 $32.47 $32.47 $32.47 $32.47 $32.47 65
2022-08-18 $32.67 $32.75 $32.67 $32.73 $32.73 1,939
2022-08-17 $32.63 $32.75 $32.63 $32.64 $32.64 14,485
2022-08-16 $32.81 $32.87 $32.81 $32.83 $32.83 1,291
2022-08-15 $32.67 $32.77 $32.59 $32.77 $32.77 32,558
2022-08-12 $32.40 $32.68 $32.40 $32.68 $32.68 2,530
2022-08-11 $32.53 $32.53 $32.25 $32.29 $32.29 4,903
2022-08-10 $32.20 $32.34 $32.20 $32.34 $32.34 8,870
2022-08-09 $31.91 $31.91 $31.76 $31.83 $31.83 7,686
2022-08-08 $32.15 $32.15 $31.90 $31.91 $31.91 5,038
2022-08-05 $31.99 $31.99 $31.87 $31.95 $31.95 5,565
2022-08-04 $32.00 $32.00 $31.95 $31.98 $31.98 2,935
2022-08-03 $31.76 $32.09 $31.76 $32.07 $32.07 14,351
2022-08-02 $31.70 $31.83 $31.64 $31.64 $31.64 11,911
2022-08-01 $31.76 $31.94 $31.73 $31.85 $31.85 16,820
2022-07-29 $31.70 $31.94 $31.70 $31.87 $31.87 6,112
2022-07-28 $31.31 $31.57 $31.31 $31.55 $31.55 16,512
2022-07-27 $30.99 $31.34 $30.93 $31.29 $31.29 6,154
2022-07-26 $30.75 $30.75 $30.69 $30.70 $30.70 1,691
2022-07-25 $30.91 $30.95 $30.82 $30.94 $30.94 5,319
2022-07-22 $31.12 $31.12 $30.86 $30.90 $30.90 2,860
2022-07-21 $30.75 $31.11 $30.75 $31.10 $31.10 7,490
2022-07-20 $30.87 $31.03 $30.82 $30.89 $30.89 10,246
2022-07-19 $30.50 $30.75 $30.50 $30.75 $30.75 812
2022-07-18 $30.46 $30.50 $30.08 $30.14 $30.14 5,955
2022-07-15 $30.25 $30.32 $30.16 $30.28 $30.28 9,266
2022-07-14 $29.65 $29.93 $29.62 $29.85 $29.85 14,586
2022-07-13 $30.01 $30.14 $29.99 $29.99 $29.99 3,050
2022-07-12 $30.31 $30.32 $30.01 $30.09 $30.09 9,897
2022-07-11 $30.22 $30.40 $30.22 $30.26 $30.26 8,155
2022-07-08 $30.48 $30.63 $30.48 $30.57 $30.57 1,048
2022-07-07 $30.47 $30.60 $30.47 $30.54 $30.54 3,568
2022-07-06 $30.22 $30.39 $30.06 $30.20 $30.20 3,702
2022-07-05 $29.75 $30.15 $29.75 $30.15 $30.15 9,676
2022-07-01 $29.88 $30.08 $29.76 $30.06 $30.06 18,356
2022-06-30 $29.82 $30.02 $29.82 $29.82 $29.82 4,630
2022-06-29 $30.04 $30.13 $29.96 $30.07 $30.07 15,094
2022-06-28 $30.68 $30.68 $30.10 $30.10 $30.10 8,307
2022-06-27 $30.60 $30.66 $30.50 $30.50 $30.50 27,327
2022-06-24 $30.20 $30.57 $30.20 $30.57 $30.57 41,357
2022-06-23 $29.79 $29.97 $29.64 $29.91 $29.91 11,289
2022-06-22 $29.63 $29.93 $29.58 $29.76 $29.76 13,162
2022-06-21 $29.49 $29.84 $29.49 $29.74 $29.74 21,959
2022-06-17 $29.27 $29.34 $29.11 $29.24 $29.24 5,422
2022-06-16 $29.40 $29.43 $29.04 $29.12 $29.12 24,893
2022-06-15 $29.82 $30.26 $29.65 $29.84 $29.84 17,040
2022-06-14 $29.78 $29.78 $29.49 $29.54 $29.54 5,233
2022-06-13 $30.08 $30.08 $29.59 $29.61 $29.61 45,003
2022-06-10 $30.88 $30.89 $30.54 $30.56 $30.56 35,394
2022-06-09 $31.71 $31.72 $31.24 $31.24 $31.24 58,903
2022-06-08 $31.95 $32.00 $31.67 $31.76 $31.76 72,858
2022-06-07 $31.61 $31.97 $31.61 $31.97 $31.97 32,692
2022-06-06 $31.98 $32.01 $31.69 $31.79 $31.79 86,022
2022-06-03 $31.84 $31.86 $31.65 $31.71 $31.71 63,156
2022-06-02 $31.68 $32.08 $31.54 $32.08 $32.08 45,072
2022-06-01 $32.00 $32.02 $31.52 $31.67 $31.67 217,087
2022-05-31 $31.96 $31.96 $31.90 $31.92 $31.92 506,903
2022-05-27 $31.90 $31.97 $31.89 $31.96 $31.96 51,357
2022-05-26 $31.90 $31.92 $31.82 $31.85 $31.85 163,435
2022-05-25 $31.74 $31.82 $31.74 $31.80 $31.80 26,514
2022-05-24 $31.70 $31.73 $31.58 $31.73 $31.73 10,346
2022-05-23 $31.65 $31.75 $31.65 $31.72 $31.72 324,293
2022-05-20 $31.50 $31.55 $31.20 $31.55 $31.55 11,357
2022-05-19 $31.50 $31.55 $31.50 $31.54 $31.54 1,293
2022-05-18 $31.85 $31.85 $31.54 $31.54 $31.54 3,995
2022-05-17 $31.92 $31.95 $31.84 $31.94 $31.94 1,825
2022-05-16 $31.72 $31.82 $31.72 $31.74 $31.74 2,756
2022-05-13 $31.69 $31.82 $31.69 $31.76 $31.76 3,405
2022-05-12 $31.27 $31.49 $31.20 $31.43 $31.43 7,850
2022-05-11 $31.76 $31.76 $31.46 $31.46 $31.46 3,202
2022-05-10 $31.85 $31.85 $31.56 $31.66 $31.66 3,430
2022-05-09 $31.97 $31.97 $31.61 $31.61 $31.61 43,945
2022-05-06 $32.20 $32.22 $31.96 $32.19 $32.19 20,110
2022-05-05 $32.33 $32.33 $32.11 $32.23 $32.23 350,689
2022-05-04 $32.39 $32.98 $32.30 $32.98 $32.98 2,432
2022-05-03 $32.40 $32.42 $32.32 $32.38 $32.38 134,070
2022-05-02 $32.12 $32.28 $31.93 $32.28 $32.28 42,002
2022-04-29 $32.80 $32.80 $32.10 $32.10 $32.10 36,262
2022-04-28 $32.57 $32.93 $32.50 $32.93 $32.93 1,414
2022-04-27 $32.54 $32.66 $32.41 $32.44 $32.44 7,063
2022-04-26 $32.82 $32.82 $32.43 $32.43 $32.43 3,340
2022-04-25 $32.58 $33.04 $32.58 $33.04 $33.04 3,842
2022-04-22 $33.25 $33.25 $32.96 $32.96 $32.96 3,631
2022-04-21 $33.81 $33.81 $33.56 $33.56 $33.56 1,806
2022-04-20 $33.99 $34.03 $33.94 $33.94 $33.94 1,857
2022-04-19 $33.75 $33.94 $33.70 $33.94 $33.94 1,558
2022-04-18 $33.47 $33.53 $33.47 $33.53 $33.53 508
2022-04-14 $33.74 $33.76 $33.59 $33.59 $33.59 1,322
2022-04-13 $33.83 $33.89 $33.78 $33.89 $33.89 1,001
2022-04-12 $33.75 $33.75 $33.57 $33.62 $33.62 3,584
2022-04-11 $33.85 $33.85 $33.69 $33.69 $33.69 1,988
2022-04-08 $34.00 $34.08 $34.00 $34.08 $34.08 4,553
2022-04-07 $34.06 $34.15 $33.89 $34.11 $34.11 3,549
2022-04-06 $33.97 $34.06 $33.97 $34.06 $34.06 4,053
2022-04-05 $34.39 $34.39 $34.25 $34.25 $34.25 535
2022-04-04 $34.39 $34.55 $34.39 $34.51 $34.51 1,471
2022-04-01 $34.33 $34.33 $34.33 $34.33 $34.33 1,834
2022-03-31 $34.46 $34.47 $34.31 $34.31 $34.31 1,834
2022-03-30 $34.54 $34.62 $34.48 $34.53 $34.53 2,651
2022-03-29 $34.55 $34.65 $34.55 $34.65 $34.65 1,180
2022-03-28 $34.25 $34.43 $34.25 $34.43 $34.43 1,224
2022-03-25 $34.26 $34.28 $34.17 $34.28 $34.28 3,200
2022-03-24 $34.18 $34.18 $34.18 $34.18 $34.18 98
2022-03-23 $34.04 $34.04 $33.91 $33.91 $33.91 1,219
2022-03-22 $34.06 $34.16 $34.06 $34.12 $34.12 2,359
2022-03-21 $33.85 $33.88 $33.85 $33.88 $33.88 101
2022-03-18 $33.61 $33.87 $33.61 $33.87 $33.87 3,520
2022-03-17 $33.59 $33.59 $33.59 $33.59 $33.59 1,314
2022-03-16 $33.21 $33.29 $32.86 $33.29 $33.29 1,314
2022-03-15 $32.48 $32.85 $32.48 $32.85 $32.85 531
2022-03-14 $32.50 $32.50 $32.38 $32.38 $32.38 6,121
2022-03-11 $32.90 $32.96 $32.55 $32.55 $32.55 4,067
2022-03-10 $32.61 $32.81 $32.54 $32.81 $32.81 2,757
2022-03-09 $32.84 $32.95 $32.84 $32.87 $32.87 1,841
2022-03-08 $32.40 $32.89 $32.32 $32.34 $32.34 2,347
2022-03-07 $32.74 $32.74 $32.50 $32.50 $32.50 5,789
2022-03-04 $32.95 $33.13 $32.95 $33.12 $33.12 1,982
2022-03-03 $33.30 $33.38 $33.26 $33.26 $33.26 630
2022-03-02 $33.11 $33.43 $33.07 $33.42 $33.42 11,736
2022-03-01 $33.30 $33.30 $32.91 $32.96 $32.96 1,142
2022-02-28 $33.26 $33.36 $33.16 $33.32 $33.32 6,149
2022-02-25 $32.97 $33.39 $32.97 $33.39 $33.39 2,571
2022-02-24 $32.14 $32.89 $32.11 $32.89 $32.89 25,384
2022-02-23 $32.84 $32.91 $32.60 $32.60 $32.60 5,601
2022-02-22 $33.10 $33.20 $32.87 $32.99 $32.99 6,974
2022-02-18 $33.42 $33.42 $33.13 $33.21 $33.21 1,333
2022-02-17 $33.75 $33.75 $33.35 $33.35 $33.35 2,441
2022-02-16 $33.61 $33.83 $33.61 $33.82 $33.82 401
2022-02-15 $33.67 $33.75 $33.64 $33.75 $33.75 2,623
2022-02-14 $33.37 $33.50 $33.22 $33.41 $33.41 5,697
2022-02-11 $33.89 $33.89 $33.46 $33.54 $33.54 1,452
2022-02-10 $34.15 $34.22 $33.89 $33.89 $33.89 3,260
2022-02-09 $34.17 $34.22 $34.15 $34.22 $34.22 1,147
2022-02-08 $33.92 $33.94 $33.92 $33.93 $33.93 1,536
2022-02-07 $33.85 $33.88 $33.75 $33.75 $33.75 871
2022-02-04 $33.78 $33.91 $33.66 $33.85 $33.85 2,559
2022-02-03 $33.80 $33.80 $33.71 $33.71 $33.71 3,635
2022-02-02 $34.10 $34.20 $34.09 $34.16 $34.16 4,249
2022-02-01 $33.89 $34.05 $33.80 $34.05 $34.05 1,659
2022-01-31 $33.65 $33.87 $33.64 $33.87 $33.87 11,295
2022-01-28 $33.17 $33.48 $33.17 $33.48 $33.48 1,780
2022-01-27 $33.24 $33.24 $32.94 $33.02 $33.02 1,652
2022-01-26 $33.40 $33.47 $33.08 $33.08 $33.08 2,780
2022-01-25 $32.82 $33.12 $32.82 $33.12 $33.12 3,406
2022-01-24 $32.92 $33.35 $32.50 $33.35 $33.35 28,902
2022-01-21 $33.59 $33.74 $33.33 $33.33 $33.33 15,859
2022-01-20 $33.93 $34.12 $33.70 $33.70 $33.70 2,538
2022-01-19 $34.17 $34.18 $33.91 $33.91 $33.91 1,234
2022-01-18 $34.18 $34.19 $34.03 $34.06 $34.06 9,734
2022-01-14 $34.30 $34.38 $34.22 $34.36 $34.36 6,200
2022-01-13 $34.48 $34.49 $34.31 $34.31 $34.31 5,388
2022-01-12 $34.53 $34.58 $34.53 $34.58 $34.58 6,071
2022-01-11 $34.44 $34.53 $34.44 $34.49 $34.49 780
2022-01-10 $34.19 $34.39 $34.12 $34.39 $34.39 2,819
2022-01-07 $34.35 $34.36 $34.29 $34.36 $34.36 2,205
2022-01-06 $34.33 $34.35 $34.33 $34.35 $34.35 200
2022-01-05 $34.64 $34.64 $34.39 $34.39 $34.39 8,900
2022-01-04 $34.68 $34.68 $34.60 $34.64 $34.64 8,792
2022-01-03 $34.60 $34.62 $34.60 $34.62 $34.62 1,465
2021-12-31 $34.55 $34.56 $34.49 $34.52 $34.52 16,983
2021-12-30 $34.61 $34.61 $34.57 $34.58 $34.58 10,680
2021-12-29 $34.54 $34.60 $34.54 $34.60 $34.60 1,802
2021-12-28 $34.53 $34.54 $34.49 $34.54 $34.54 7,356
2021-12-27 $34.47 $34.54 $34.47 $34.54 $34.54 506
2021-12-23 $34.40 $34.40 $34.40 $34.40 $34.40 149
2021-12-22 $34.25 $34.25 $34.25 $34.25 $34.25 201
2021-12-21 $33.96 $34.10 $33.95 $34.10 $34.10 967
2021-12-20 $33.73 $33.85 $33.65 $33.85 $33.85 2,371
2021-12-17 $33.97 $34.04 $33.97 $34.00 $34.00 1,063
2021-12-16 $34.34 $34.34 $34.12 $34.15 $34.15 779
2021-12-15 $33.96 $34.29 $33.96 $34.29 $34.29 415
2021-12-14 $34.09 $34.09 $33.90 $34.04 $34.04 9,077
2021-12-13 $34.20 $34.20 $34.15 $34.15 $34.15 240
2021-12-10 $34.22 $34.29 $34.19 $34.29 $34.29 1,821
2021-12-09 $34.23 $34.26 $34.13 $34.13 $34.13 4,725
2021-12-08 $34.11 $34.22 $34.07 $34.22 $34.22 6,884
2021-12-07 $34.08 $34.15 $34.08 $34.12 $34.12 18,074
2021-12-06 $33.73 $33.78 $33.73 $33.78 $33.78 360
2021-12-03 $33.40 $33.51 $33.40 $33.51 $33.51 318
2021-12-02 $33.69 $33.71 $33.62 $33.70 $33.70 1,264
2021-12-01 $33.87 $33.88 $33.51 $33.51 $33.51 11,930
2021-11-30 $33.86 $33.86 $33.68 $33.68 $33.68 2,864
2021-11-29 $34.00 $34.09 $34.00 $34.05 $34.05 6,783
2021-11-26 $33.80 $33.80 $33.76 $33.76 $33.76 318
2021-11-24 $34.16 $34.24 $34.14 $34.22 $34.22 421,687
2021-11-23 $34.10 $34.17 $34.10 $34.17 $34.17 1,203
2021-11-22 $34.28 $34.32 $34.16 $34.16 $34.16 11,410
2021-11-19 $34.20 $34.20 $34.19 $34.19 $34.19 249
2021-11-18 $34.14 $34.24 $34.13 $34.22 $34.22 5,901
2021-11-17 $34.23 $34.23 $34.15 $34.19 $34.19 6,289
2021-11-16 $34.25 $34.25 $34.25 $34.25 $34.25 60
2021-11-15 $34.30 $34.30 $34.11 $34.16 $34.16 6,014
2021-11-12 $34.05 $34.27 $34.05 $34.19 $34.19 10,587
2021-11-11 $34.11 $34.12 $34.11 $34.11 $34.11 474
2021-11-10 $34.14 $34.14 $33.99 $34.06 $34.06 2,293
2021-11-09 $34.13 $34.15 $34.09 $34.15 $34.15 3,057
2021-11-08 $34.20 $34.21 $34.16 $34.20 $34.20 4,319
2021-11-05 $34.24 $34.24 $34.16 $34.18 $34.18 3,622
2021-11-04 $34.17 $34.20 $34.13 $34.16 $34.16 2,887
2021-11-03 $34.02 $34.23 $34.00 $34.23 $34.23 4,456
2021-11-02 $33.95 $34.07 $33.95 $34.03 $34.03 23,368
2021-11-01 $33.93 $33.98 $33.90 $33.97 $33.97 4,872
2021-10-29 $33.84 $33.97 $33.84 $33.97 $33.97 5,453
2021-10-28 $33.92 $33.92 $33.92 $33.92 $33.92 90
2021-10-27 $33.91 $33.91 $33.80 $33.80 $33.80 2,206
2021-10-26 $33.92 $33.92 $33.89 $33.89 $33.89 1,129
2021-10-25 $33.75 $33.88 $33.75 $33.88 $33.88 251
2021-10-22 $33.89 $33.89 $33.73 $33.78 $33.78 559
2021-10-21 $33.73 $33.80 $33.72 $33.80 $33.80 1,541
2021-10-20 $33.71 $33.74 $33.71 $33.74 $33.74 230
2021-10-19 $33.60 $33.68 $33.60 $33.68 $33.68 3,601
2021-10-18 $33.50 $33.55 $33.50 $33.55 $33.55 828
2021-10-15 $33.51 $33.54 $33.45 $33.50 $33.50 1,474
2021-10-14 $33.20 $33.36 $33.20 $33.36 $33.36 2,391
2021-10-13 $32.96 $33.05 $32.96 $33.05 $33.05 1,353
2021-10-12 $32.96 $33.04 $32.91 $32.97 $32.97 59,540
2021-10-11 $33.17 $33.17 $33.00 $33.02 $33.02 2,510
2021-10-08 $33.15 $33.15 $33.13 $33.13 $33.13 324
2021-10-07 $33.21 $33.21 $33.12 $33.15 $33.15 1,037
2021-10-06 $32.88 $32.98 $32.88 $32.98 $32.98 380
2021-10-05 $32.79 $33.03 $32.79 $32.93 $32.93 189,365
2021-10-04 $32.62 $32.69 $32.59 $32.69 $32.69 5,069
2021-10-01 $32.77 $32.96 $32.76 $32.96 $32.96 2,791
2021-09-30 $32.83 $32.91 $32.77 $32.77 $32.77 6,913
2021-09-29 $33.00 $33.08 $32.91 $32.93 $32.93 5,407
2021-09-28 $33.03 $33.03 $32.86 $32.88 $32.88 8,469
2021-09-27 $33.32 $33.32 $33.29 $33.31 $33.31 1,796
2021-09-24 $33.34 $33.37 $33.30 $33.37 $33.37 2,417
2021-09-23 $33.34 $33.43 $33.34 $33.34 $33.34 889
2021-09-22 $33.11 $33.11 $33.11 $33.11 $33.11 11
2021-09-21 $33.07 $33.07 $32.90 $32.90 $32.90 738
2021-09-20 $33.05 $33.05 $32.73 $32.84 $32.84 5,125
2021-09-17 $33.29 $33.29 $33.20 $33.20 $33.20 1,148
2021-09-16 $33.30 $33.47 $33.30 $33.38 $33.38 615
2021-09-15 $33.31 $33.44 $33.31 $33.40 $33.40 2,403
2021-09-14 $33.33 $33.33 $33.16 $33.22 $33.22 1,451
2021-09-13 $33.43 $33.43 $33.31 $33.31 $33.31 798
2021-09-10 $33.38 $33.39 $33.26 $33.26 $33.26 312
2021-09-09 $33.46 $33.53 $33.37 $33.41 $33.41 162,006
2021-09-08 $33.43 $33.53 $33.43 $33.53 $33.53 2,657
2021-09-07 $33.51 $33.51 $33.51 $33.51 $33.51 2
2021-09-03 $33.60 $33.60 $33.54 $33.58 $33.58 3,129
2021-09-02 $33.64 $33.65 $33.53 $33.53 $33.53 4,948
2021-09-01 $33.65 $33.65 $33.51 $33.58 $33.58 3,652
2021-08-31 $33.57 $33.57 $33.47 $33.53 $33.53 1,536
2021-08-30 $33.47 $33.61 $33.47 $33.56 $33.56 1,041
2021-08-27 $33.46 $33.49 $33.45 $33.49 $33.49 13,415
2021-08-26 $33.37 $33.40 $33.30 $33.33 $33.33 17,334
2021-08-25 $33.36 $33.42 $33.36 $33.38 $33.38 7,359
2021-08-24 $33.39 $33.44 $33.33 $33.37 $33.37 5,503
2021-08-23 $33.28 $33.41 $33.28 $33.37 $33.37 2,944
2021-08-20 $33.16 $33.20 $33.11 $33.20 $33.20 787
2021-08-19 $33.02 $33.02 $33.02 $33.02 $33.02 185
2021-08-18 $33.17 $33.21 $33.02 $33.02 $33.02 764
2021-08-17 $33.23 $33.23 $33.07 $33.22 $33.22 3,242
2021-08-16 $33.28 $33.35 $33.22 $33.35 $33.35 4,981
2021-08-13 $33.31 $33.36 $33.26 $33.26 $33.26 2,159
2021-08-12 $33.19 $33.29 $33.19 $33.29 $33.29 3,771
2021-08-11 $33.25 $33.26 $33.18 $33.19 $33.19 4,694
2021-08-10 $33.15 $33.23 $33.15 $33.18 $33.18 4,065
2021-08-09 $33.19 $33.22 $33.13 $33.17 $33.17 2,120
2021-08-06 $33.16 $33.18 $33.13 $33.18 $33.18 630
2021-08-05 $33.12 $33.16 $33.07 $33.14 $33.14 5,038
2021-08-04 $33.00 $33.09 $33.00 $33.05 $33.05 1,865
2021-08-03 $33.10 $33.10 $33.10 $33.10 $33.10 40
2021-08-02 $33.01 $33.01 $32.90 $32.90 $32.90 7,266
2021-07-30 $33.04 $33.08 $32.96 $32.99 $32.99 5,870
2021-07-29 $33.06 $33.09 $33.05 $33.09 $33.09 1,979
2021-07-28 $32.97 $33.00 $32.96 $33.00 $33.00 480
2021-07-27 $32.99 $33.01 $32.91 $33.01 $33.01 3,895
2021-07-26 $33.09 $33.09 $33.02 $33.08 $33.08 782
2021-07-23 $33.05 $33.08 $32.99 $33.07 $33.07 16,769
2021-07-22 $32.92 $32.92 $32.82 $32.87 $32.87 2,012
2021-07-21 $32.75 $32.83 $32.75 $32.83 $32.83 3,269
2021-07-20 $32.60 $32.69 $32.57 $32.69 $32.69 2,318
2021-07-19 $32.41 $32.41 $32.20 $32.30 $32.30 75,514
2021-07-16 $32.80 $32.80 $32.64 $32.64 $32.64 1,256
2021-07-15 $32.79 $32.86 $32.76 $32.82 $32.82 12,914
2021-07-14 $32.97 $32.97 $32.81 $32.90 $32.90 49,106
2021-07-13 $32.79 $32.91 $32.79 $32.83 $32.83 1,404
2021-07-12 $32.88 $32.98 $32.86 $32.92 $32.92 6,438
2021-07-09 $32.87 $32.87 $32.77 $32.85 $32.85 7,237
2021-07-08 $32.53 $32.66 $32.53 $32.61 $32.61 2,325
2021-07-07 $32.91 $32.91 $32.76 $32.84 $32.84 7,835
2021-07-06 $32.75 $32.86 $32.65 $32.82 $32.82 5,372
2021-07-02 $32.74 $32.86 $32.72 $32.84 $32.84 9,565
2021-07-01 $32.58 $32.74 $32.58 $32.63 $32.63 13,892
2021-06-30 $32.58 $32.65 $32.52 $32.61 $32.61 33,639
2021-06-29 $32.69 $32.69 $32.54 $32.58 $32.58 6,354
2021-06-28 $32.67 $32.67 $32.47 $32.57 $32.57 18,863
2021-06-25 $32.64 $32.64 $32.48 $32.56 $32.56 26,683
2021-06-24 $32.46 $32.55 $32.44 $32.50 $32.50 13,247
2021-06-23 $32.35 $32.46 $32.35 $32.38 $32.38 22,340
2021-06-22 $32.26 $32.44 $32.18 $32.35 $32.35 21,816
2021-06-21 $32.13 $32.27 $32.13 $32.21 $32.21 20,119
2021-06-18 $32.13 $32.13 $31.96 $32.00 $32.00 44,115
2021-06-17 $32.32 $32.32 $32.10 $32.27 $32.27 46,891
2021-06-16 $32.43 $32.43 $32.13 $32.30 $32.30 63,899
2021-06-15 $32.45 $32.45 $32.28 $32.35 $32.35 32,881
2021-06-14 $32.27 $32.34 $32.27 $32.31 $32.31 21,326
2021-06-11 $32.43 $32.43 $32.27 $32.34 $32.34 17,643
2021-06-10 $32.31 $32.34 $32.17 $32.29 $32.29 49,614
2021-06-09 $32.19 $32.28 $32.12 $32.20 $32.20 87,537
2021-06-08 $32.21 $32.27 $32.13 $32.25 $32.25 29,964
2021-06-07 $32.32 $32.32 $32.12 $32.16 $32.16 421,054
2021-06-04 $32.11 $32.21 $32.11 $32.21 $32.21 40,852
2021-06-03 $32.04 $32.10 $31.89 $32.04 $32.04 50,023
2021-06-02 $32.04 $32.16 $32.04 $32.14 $32.14 66,434
2021-06-01 $32.31 $32.31 $32.04 $32.13 $32.13 565,081
2021-05-28 $32.18 $32.21 $32.15 $32.19 $32.19 558,358
2021-05-27 $32.18 $32.19 $32.15 $32.18 $32.18 40,415
2021-05-26 $32.17 $32.19 $32.15 $32.18 $32.18 12,845
2021-05-25 $32.23 $32.23 $32.15 $32.18 $32.18 5,697
2021-05-24 $32.17 $32.21 $32.08 $32.12 $32.12 10,120
2021-05-21 $32.20 $32.21 $32.09 $32.18 $32.18 7,672
2021-05-20 $32.09 $32.22 $32.09 $32.15 $32.15 27,824
2021-05-19 $32.10 $32.10 $32.09 $32.09 $32.09 4,820
2021-05-18 $32.10 $32.10 $32.09 $32.10 $32.10 901
2021-05-17 $32.08 $32.10 $32.06 $32.09 $32.09 6,446
2021-05-14 $32.10 $32.10 $32.08 $32.09 $32.09 5,058
2021-05-13 $32.08 $32.09 $32.08 $32.09 $32.09 3,083
2021-05-12 $32.00 $32.09 $32.00 $32.08 $32.08 1,948
2021-05-11 $32.09 $32.09 $32.08 $32.08 $32.08 3,897
2021-05-10 $32.02 $32.08 $32.02 $32.08 $32.08 1,450
2021-05-07 $32.08 $32.09 $32.07 $32.08 $32.08 5,996
2021-05-06 $32.07 $32.08 $32.06 $32.08 $32.08 1,208
2021-05-05 $32.08 $32.08 $32.08 $32.08 $32.08 52
2021-05-04 $32.04 $32.07 $32.04 $32.07 $32.07 148
2021-05-03 $32.08 $32.09 $32.08 $32.08 $32.08 3,632
2021-04-30 $32.08 $32.10 $32.06 $32.08 $32.08 7,223
2021-04-29 $32.08 $32.08 $32.06 $32.08 $32.08 3,617
2021-04-28 $32.09 $32.10 $32.06 $32.07 $32.07 5,813
2021-04-27 $32.08 $32.08 $32.08 $32.08 $32.08 10
2021-04-26 $32.07 $32.18 $32.06 $32.08 $32.08 10,098
2021-04-23 $32.06 $32.08 $32.05 $32.07 $32.07 20,400
2021-04-22 $32.02 $32.03 $32.02 $32.03 $32.03 173
2021-04-21 $32.04 $32.08 $32.04 $32.07 $32.07 14,475
2021-04-20 $32.06 $32.09 $32.02 $32.05 $32.05 4,107
2021-04-19 $32.04 $32.09 $32.03 $32.06 $32.06 6,630
2021-04-16 $32.04 $32.08 $32.03 $32.06 $32.06 510
2021-04-15 $32.04 $32.07 $32.03 $32.07 $32.07 6,809
2021-04-14 $32.04 $32.05 $32.03 $32.03 $32.03 8,007
2021-04-13 $32.02 $32.05 $32.02 $32.03 $32.03 20,417
2021-04-12 $32.02 $32.04 $32.02 $32.03 $32.03 61,681
2021-04-09 $32.02 $32.03 $32.01 $32.03 $32.03 1,553
2021-04-08 $32.07 $32.07 $32.02 $32.02 $32.02 1,160
2021-04-07 $32.00 $32.07 $32.00 $32.06 $32.06 6,698
2021-04-06 $32.04 $32.04 $32.04 $32.04 $32.04 229
2021-04-05 $32.06 $32.06 $32.00 $32.00 $32.00 229
2021-04-01 $31.97 $32.02 $31.97 $32.02 $32.02 69,049
2021-03-31 $31.90 $32.00 $31.90 $31.98 $31.98 3,110
2021-03-30 $31.90 $31.93 $31.89 $31.93 $31.93 5,660
2021-03-29 $31.83 $31.89 $31.83 $31.88 $31.88 1,951
2021-03-26 $31.85 $31.90 $31.85 $31.88 $31.88 2,362
2021-03-25 $31.83 $31.83 $31.83 $31.83 $31.83 33
2021-03-24 $31.90 $31.90 $31.83 $31.83 $31.83 3,335
2021-03-23 $31.85 $31.90 $31.83 $31.83 $31.83 513
2021-03-22 $31.83 $31.86 $31.80 $31.86 $31.86 1,372
2021-03-19 $31.82 $31.82 $31.82 $31.82 $31.82 9
2021-03-18 $31.85 $31.90 $31.74 $31.79 $31.79 5,380
2021-03-17 $31.88 $31.89 $31.85 $31.85 $31.85 6,499
2021-03-16 $31.83 $31.83 $31.83 $31.83 $31.83 8,546
2021-03-15 $31.79 $31.83 $31.74 $31.83 $31.83 8,546
2021-03-12 $31.82 $31.82 $31.69 $31.77 $31.77 3,209
2021-03-11 $31.72 $31.77 $31.72 $31.75 $31.75 258
2021-03-10 $31.66 $31.74 $31.65 $31.68 $31.68 8,967
2021-03-09 $31.65 $31.65 $31.65 $31.65 $31.65 115
2021-03-08 $31.58 $31.58 $31.54 $31.54 $31.54 533
2021-03-05 $31.37 $31.57 $31.37 $31.57 $31.57 1,159
2021-03-04 $31.38 $31.38 $31.30 $31.30 $31.30 1,512
2021-03-03 $31.55 $31.55 $31.49 $31.49 $31.49 842
2021-03-02 $31.57 $31.63 $31.57 $31.59 $31.59 49,744
2021-03-01 $31.63 $31.63 $31.63 $31.63 $31.63 78
2021-02-26 $31.40 $31.47 $31.40 $31.44 $31.44 7,721
2021-02-25 $31.53 $31.53 $31.38 $31.38 $31.38 10,467
2021-02-24 $31.64 $31.64 $31.59 $31.60 $31.60 2,362
2021-02-23 $31.48 $31.59 $31.48 $31.56 $31.56 19,787
2021-02-22 $31.50 $31.50 $31.50 $31.50 $31.50 1
2021-02-19 $31.69 $31.69 $31.50 $31.53 $31.53 1,810
2021-02-18 $31.51 $31.57 $31.51 $31.54 $31.54 2,800
2021-02-17 $31.59 $31.59 $31.59 $31.59 $31.59 2,422
2021-02-16 $31.50 $31.57 $31.50 $31.57 $31.57 2,422
2021-02-12 $31.50 $31.52 $31.50 $31.52 $31.52 6,465
2021-02-11 $31.45 $31.47 $31.40 $31.47 $31.47 853
2021-02-10 $31.47 $31.48 $31.40 $31.46 $31.46 6,933
2021-02-09 $31.61 $31.61 $31.51 $31.51 $31.51 186
2021-02-08 $31.43 $31.51 $31.43 $31.51 $31.51 6,494
2021-02-05 $31.40 $31.45 $31.40 $31.45 $31.45 7,589
2021-02-04 $31.38 $31.38 $31.38 $31.38 $31.38 278
2021-02-03 $31.28 $31.34 $31.27 $31.34 $31.34 6,603
2021-02-02 $31.30 $31.30 $31.25 $31.25 $31.25 1,143
2021-02-01 $31.02 $31.05 $31.01 $31.05 $31.05 1,010
2021-01-29 $31.03 $31.03 $30.80 $30.91 $30.91 2,802
2021-01-28 $30.96 $31.18 $30.96 $31.08 $31.08 5,004
2021-01-27 $30.95 $31.01 $30.95 $31.01 $31.01 458
2021-01-26 $31.33 $31.33 $31.33 $31.33 $31.33 294
2021-01-25 $31.39 $31.39 $31.33 $31.33 $31.33 817
2021-01-22 $31.29 $31.37 $31.28 $31.37 $31.37 1,086
2021-01-21 $31.39 $31.39 $31.39 $31.39 $31.39 2
2021-01-20 $31.30 $31.43 $31.30 $31.38 $31.38 31,702
2021-01-19 $31.18 $31.30 $31.18 $31.25 $31.25 3,391
2021-01-15 $31.19 $31.19 $31.17 $31.17 $31.17 657
2021-01-14 $31.30 $31.33 $31.26 $31.26 $31.26 3,110
2021-01-13 $31.23 $31.31 $31.23 $31.26 $31.26 2,300
2021-01-12 $31.17 $31.21 $31.13 $31.21 $31.21 5,609
2021-01-11 $31.16 $31.19 $31.16 $31.19 $31.19 106
2021-01-08 $31.22 $31.28 $31.22 $31.28 $31.28 591
2021-01-07 $31.24 $31.33 $31.21 $31.27 $31.27 2,968
2021-01-06 $30.90 $31.22 $30.90 $31.11 $31.11 5,934
2021-01-05 $31.06 $31.06 $31.06 $31.06 $31.06 14
2021-01-04 $30.83 $30.97 $30.83 $30.97 $30.97 10,160
2020-12-31 $31.12 $31.17 $31.04 $31.17 $31.17 4,423
2020-12-30 $31.03 $31.09 $31.03 $31.09 $31.09 602
2020-12-29 $31.05 $31.05 $31.05 $31.05 $31.05 493
2020-12-28 $31.11 $31.12 $31.11 $31.12 $31.12 493
2020-12-24 $30.95 $31.02 $30.95 $31.02 $31.02 493
2020-12-23 $30.97 $30.99 $30.96 $30.99 $30.99 1,000
2020-12-22 $30.86 $30.94 $30.86 $30.92 $30.92 1,084
2020-12-21 $30.91 $30.96 $30.67 $30.91 $30.91 25,058
2020-12-18 $30.99 $30.99 $30.88 $30.97 $30.97 1,998
2020-12-17 $31.08 $31.08 $31.06 $31.06 $31.06 2,529
2020-12-16 $30.90 $31.00 $30.90 $31.00 $31.00 597
2020-12-15 $30.90 $30.94 $30.88 $30.88 $30.88 1,286
2020-12-14 $30.91 $30.91 $30.83 $30.83 $30.83 1,651
2020-12-11 $30.86 $30.88 $30.86 $30.88 $30.88 1,691
2020-12-10 $30.97 $30.97 $30.91 $30.92 $30.92 1,567
2020-12-09 $30.93 $30.93 $30.93 $30.93 $30.93 1
2020-12-08 $30.88 $31.01 $30.88 $31.01 $31.01 515
2020-12-07 $30.90 $30.94 $30.90 $30.94 $30.94 712
2020-12-04 $30.88 $31.03 $30.88 $30.97 $30.97 9,701
2020-12-03 $30.86 $30.86 $30.86 $30.86 $30.86 200
2020-12-02 $30.83 $30.86 $30.80 $30.86 $30.86 2,972
2020-12-01 $30.86 $30.86 $30.86 $30.86 $30.86 6
2020-11-30 $30.69 $30.78 $30.62 $30.78 $30.78 9,318
2020-11-27 $30.81 $30.81 $30.81 $30.81 $30.81 1,030
2020-11-25 $30.72 $30.79 $30.72 $30.79 $30.79 1,030
2020-11-24 $30.69 $30.78 $30.69 $30.78 $30.78 4,136
2020-11-23 $30.60 $30.62 $30.54 $30.62 $30.62 1,570
2020-11-20 $30.51 $30.55 $30.51 $30.54 $30.54 2,380
2020-11-19 $30.58 $30.61 $30.52 $30.61 $30.61 51,314
2020-11-18 $30.66 $30.78 $30.57 $30.57 $30.57 10,158
2020-11-17 $30.58 $30.70 $30.58 $30.69 $30.69 1,188
2020-11-16 $30.59 $30.70 $30.59 $30.70 $30.70 1,055
2020-11-13 $30.61 $30.61 $30.61 $30.61 $30.61 2,136
2020-11-12 $30.45 $30.46 $30.39 $30.39 $30.39 2,136
2020-11-11 $30.51 $30.56 $30.47 $30.50 $30.50 5,487
2020-11-10 $30.43 $30.43 $30.43 $30.43 $30.43 58
2020-11-09 $30.81 $30.81 $30.48 $30.48 $30.48 1,804
2020-11-06 $30.17 $30.30 $30.17 $30.30 $30.30 470
2020-11-05 $30.32 $30.32 $30.21 $30.24 $30.24 662
2020-11-04 $30.07 $30.07 $30.03 $30.03 $30.03 127
2020-11-03 $29.60 $29.67 $29.59 $29.67 $29.67 380
2020-11-02 $29.22 $29.34 $29.22 $29.34 $29.34 721
2020-10-30 $28.91 $29.05 $28.91 $29.05 $29.05 1,473
2020-10-29 $29.08 $29.37 $29.08 $29.37 $29.37 401
2020-10-28 $29.06 $29.13 $29.06 $29.07 $29.07 1,126
2020-10-27 $29.71 $29.71 $29.68 $29.68 $29.68 293
2020-10-26 $29.71 $29.71 $29.69 $29.69 $29.69 2,072
2020-10-23 $30.02 $30.02 $30.02 $30.02 $30.02 0
2020-10-22 $29.96 $29.96 $29.96 $29.96 $29.96 600
2020-10-21 $29.87 $29.89 $29.87 $29.89 $29.89 600
2020-10-20 $29.88 $29.88 $29.88 $29.88 $29.88 4
2020-10-19 $29.77 $29.77 $29.77 $29.77 $29.77 4
2020-10-16 $30.03 $30.03 $30.03 $30.03 $30.03 1
2020-10-15 $30.01 $30.05 $30.01 $30.05 $30.05 316
2020-10-14 $30.05 $30.09 $30.05 $30.09 $30.09 183
2020-10-13 $30.25 $30.25 $30.11 $30.15 $30.15 4,099
2020-10-12 $30.26 $30.26 $30.26 $30.26 $30.26 36
2020-10-09 $29.99 $29.99 $29.99 $29.99 $29.99 3
2020-10-08 $29.83 $29.83 $29.83 $29.83 $29.83 10
2020-10-07 $29.71 $29.71 $29.71 $29.71 $29.71 3,514
2020-10-06 $29.56 $29.66 $29.44 $29.44 $29.44 3,514
2020-10-05 $29.49 $29.61 $29.47 $29.61 $29.61 8,303
2020-10-02 $29.38 $29.38 $29.38 $29.38 $29.38 188
2020-10-01 $29.50 $29.50 $29.49 $29.49 $29.49 188
2020-09-30 $29.52 $29.52 $29.40 $29.49 $29.49 2,858
2020-09-29 $29.35 $29.36 $29.35 $29.36 $29.36 2,688
2020-09-28 $29.33 $29.41 $29.33 $29.39 $29.39 12,560
2020-09-25 $28.85 $29.17 $28.85 $29.17 $29.17 113
2020-09-24 $28.89 $29.06 $28.85 $28.91 $28.91 4,661
2020-09-23 $28.91 $28.91 $28.91 $28.91 $28.91 510
2020-09-22 $29.13 $29.23 $29.07 $29.23 $29.23 2,420
2020-09-21 $29.06 $29.06 $29.06 $29.06 $29.06 1
2020-09-18 $29.35 $29.36 $29.16 $29.29 $29.29 10,589
2020-09-17 $29.41 $29.41 $29.41 $29.41 $29.41 550
2020-09-16 $29.58 $29.67 $29.54 $29.54 $29.54 550
2020-09-15 $29.62 $29.62 $29.55 $29.55 $29.55 645
2020-09-14 $29.57 $29.57 $29.53 $29.53 $29.53 1,421
2020-09-11 $29.33 $29.33 $29.33 $29.33 $29.33 1
2020-09-10 $29.44 $29.51 $29.27 $29.29 $29.29 9,619
2020-09-09 $29.51 $29.58 $29.51 $29.55 $29.55 2,083
2020-09-08 $29.27 $29.28 $29.16 $29.21 $29.21 8,174
2020-09-04 $29.42 $29.51 $29.31 $29.51 $29.51 3,926
2020-09-03 $29.65 $29.71 $29.46 $29.46 $29.46 17,446
2020-09-02 $29.98 $30.03 $29.93 $30.02 $30.02 12,515
2020-09-01 $29.79 $29.95 $29.77 $29.91 $29.91 14,808
2020-08-31 $29.89 $29.93 $29.78 $29.78 $29.78 15,100
2020-08-28 $29.84 $29.95 $29.81 $29.95 $29.95 1,287
2020-08-27 $29.94 $29.96 $29.80 $29.87 $29.87 114,964
2020-08-26 $29.78 $29.91 $29.78 $29.88 $29.88 1,501
2020-08-25 $29.74 $29.80 $29.73 $29.80 $29.80 407
2020-08-24 $29.70 $29.75 $29.67 $29.75 $29.75 3,684
2020-08-21 $29.59 $29.63 $29.57 $29.63 $29.63 901
2020-08-20 $29.54 $29.59 $29.54 $29.59 $29.59 188
2020-08-19 $29.51 $29.56 $29.51 $29.55 $29.55 840
2020-08-18 $29.59 $29.60 $29.59 $29.60 $29.60 1,403
2020-08-17 $29.51 $29.51 $29.51 $29.51 $29.51 1,800
2020-08-14 $29.55 $29.55 $29.44 $29.47 $29.47 1,391
2020-08-13 $29.49 $29.49 $29.49 $29.49 $29.49 2
2020-08-12 $29.53 $29.53 $29.53 $29.53 $29.53 110
2020-08-11 $29.49 $29.51 $29.32 $29.32 $29.32 7,335
2020-08-10 $29.46 $29.47 $29.45 $29.47 $29.47 2,216
2020-08-07 $29.37 $29.41 $29.34 $29.41 $29.41 3,037
2020-08-06 $29.21 $29.39 $29.21 $29.39 $29.39 260
2020-08-05 $29.30 $29.31 $29.30 $29.31 $29.31 661,495
2020-08-04 $29.11 $29.20 $29.10 $29.17 $29.17 4,644
2020-08-03 $29.06 $29.14 $29.06 $29.14 $29.14 3,335
2020-07-31 $28.93 $28.99 $28.77 $28.99 $28.99 3,255
2020-07-30 $28.80 $28.88 $28.78 $28.88 $28.88 582
2020-07-29 $28.97 $28.99 $28.88 $28.97 $28.97 6,551
2020-07-28 $28.90 $28.90 $28.77 $28.77 $28.77 3,350
2020-07-27 $28.80 $28.89 $28.80 $28.89 $28.89 1,008
2020-07-24 $28.84 $28.89 $28.71 $28.74 $28.74 2,854
2020-07-23 $28.93 $28.93 $28.82 $28.84 $28.84 2,650
2020-07-22 $28.94 $29.06 $28.94 $29.06 $29.06 1,025
2020-07-21 $29.10 $29.10 $28.94 $28.94 $28.94 448
2020-07-20 $28.84 $29.08 $28.84 $28.97 $28.97 400
2020-07-17 $28.69 $28.78 $28.69 $28.78 $28.78 2,137
2020-07-16 $28.73 $28.74 $28.67 $28.70 $28.70 2,300
2020-07-15 $28.66 $28.74 $28.66 $28.74 $28.74 145,900
2020-07-14 $28.34 $28.61 $28.34 $28.61 $28.61 2,052
2020-07-13 $28.70 $28.81 $28.35 $28.35 $28.35 13,651
2020-07-10 $28.32 $28.58 $28.31 $28.58 $28.58 775
2020-07-09 $28.23 $28.36 $28.15 $28.36 $28.36 7,500
2020-07-08 $28.45 $28.47 $28.31 $28.47 $28.47 27,200
2020-07-07 $28.51 $28.60 $28.34 $28.34 $28.34 10,441
2020-07-06 $28.53 $28.56 $28.49 $28.56 $28.56 6,600
2020-07-02 $28.46 $28.46 $28.27 $28.28 $28.28 2,700
2020-07-01 $28.17 $28.19 $28.17 $28.19 $28.19 4,100
2020-06-30 $27.93 $28.12 $27.91 $28.12 $28.12 4,800
2020-06-29 $27.40 $27.73 $27.40 $27.72 $27.72 10,454
2020-06-26 $27.63 $27.67 $27.46 $27.46 $27.46 2,800
2020-06-25 $27.73 $27.91 $27.58 $27.91 $27.91 6,937
2020-06-24 $27.82 $27.82 $27.62 $27.70 $27.70 3,300
2020-06-23 $28.31 $28.31 $28.17 $28.17 $28.17 11,377
2020-06-22 $27.85 $28.04 $27.85 $28.04 $28.04 12,943
2020-06-19 $28.20 $28.20 $27.85 $27.94 $27.94 17,071
2020-06-18 $28.02 $28.03 $27.93 $27.98 $27.98 5,914
2020-06-17 $28.12 $28.17 $28.00 $28.00 $28.00 16,569
2020-06-16 $28.39 $28.39 $28.01 $28.01 $28.01 11,209
2020-06-15 $27.31 $27.80 $27.15 $27.77 $27.77 46,268
2020-06-12 $27.87 $27.90 $27.28 $27.66 $27.66 21,400
2020-06-11 $28.19 $28.37 $27.28 $27.41 $27.41 33,704
2020-06-10 $28.53 $28.62 $28.51 $28.55 $28.55 15,500
2020-06-09 $28.69 $28.72 $28.60 $28.61 $28.61 8,211
2020-06-08 $28.61 $28.77 $28.61 $28.77 $28.77 12,688
2020-06-05 $28.58 $28.72 $28.52 $28.56 $28.56 56,700
2020-06-04 $28.23 $28.27 $28.04 $28.12 $28.12 11,638
2020-06-03 $28.20 $28.30 $28.13 $28.28 $28.28 172,772
2020-06-02 $27.89 $27.98 $27.84 $27.97 $27.97 20,000
2020-06-01 $27.85 $27.95 $27.70 $27.91 $27.91 548,563
2020-05-29 $27.58 $27.90 $27.49 $27.76 $27.76 39,779
2020-05-28 $27.89 $28.09 $27.75 $27.75 $27.75 24,809
2020-05-27 $27.56 $27.72 $27.29 $27.72 $27.72 11,508
2020-05-26 $27.65 $27.66 $27.34 $27.34 $27.34 12,332
2020-05-22 $26.94 $27.07 $26.79 $27.01 $27.01 44,556
2020-05-21 $27.19 $27.19 $26.85 $26.99 $26.99 5,341
2020-05-20 $27.21 $27.26 $27.12 $27.14 $27.14 3,200
2020-05-19 $27.01 $27.01 $26.85 $26.85 $26.85 1,600
2020-05-18 $27.01 $27.19 $26.95 $27.15 $27.15 5,912
2020-05-15 $26.30 $26.36 $26.30 $26.36 $26.36 400
2020-05-14 $25.86 $26.20 $25.77 $26.20 $26.20 7,800
2020-05-13 $26.28 $26.43 $26.02 $26.12 $26.12 10,300
2020-05-12 $26.86 $26.86 $26.49 $26.50 $26.50 24,400
2020-05-11 $26.84 $26.99 $26.65 $26.91 $26.91 232,289
2020-05-08 $26.74 $26.89 $26.74 $26.85 $26.85 6,900
2020-05-07 $26.41 $26.64 $26.41 $26.56 $26.56 4,972
2020-05-06 $26.72 $26.72 $26.26 $26.26 $26.26 6,386
2020-05-05 $26.59 $26.68 $26.52 $26.52 $26.52 50,300
2020-05-04 $26.16 $26.32 $26.06 $26.30 $26.30 5,371
2020-05-01 $26.46 $26.46 $26.19 $26.23 $26.23 3,300
2020-04-30 $26.99 $26.99 $26.70 $26.84 $26.84 21,900
2020-04-29 $26.89 $27.12 $26.84 $27.12 $27.12 19,000
2020-04-28 $26.68 $26.83 $26.48 $26.48 $26.48 160,248
2020-04-27 $26.57 $26.65 $26.36 $26.65 $26.65 24,881
2020-04-24 $25.98 $26.32 $25.98 $26.32 $26.32 2,975
2020-04-23 $26.16 $26.24 $26.10 $26.10 $26.10 78,333
2020-04-22 $26.07 $26.13 $25.99 $26.13 $26.13 10,500
2020-04-21 $25.68 $25.76 $25.63 $25.63 $25.63 5,500
2020-04-20 $25.89 $26.60 $25.89 $26.29 $26.29 43,413
2020-04-17 $26.44 $26.62 $26.28 $26.62 $26.62 10,100
2020-04-16 $25.93 $26.21 $25.90 $26.21 $26.21 6,181
2020-04-15 $25.83 $26.15 $25.73 $25.94 $25.94 17,092
2020-04-14 $26.40 $26.45 $26.07 $26.38 $26.38 9,590
2020-04-13 $25.79 $25.85 $25.62 $25.79 $25.79 5,200
2020-04-09 $25.94 $26.26 $25.90 $26.12 $26.12 990,900
2020-04-08 $25.35 $25.83 $25.35 $25.83 $25.83 113,600
2020-04-07 $25.47 $25.64 $25.12 $25.15 $25.15 93,800
2020-04-06 $24.77 $25.16 $24.74 $25.12 $25.12 28,400
2020-04-03 $24.00 $24.00 $23.80 $23.92 $23.92 81,100
2020-04-02 $24.01 $24.08 $23.83 $24.08 $24.08 9,700
2020-04-01 $23.95 $23.95 $23.64 $23.71 $23.71 194,100
2020-03-31 $24.88 $24.99 $24.50 $24.99 $24.99 11,766
2020-03-30 $24.52 $24.67 $24.52 $24.62 $24.62 94,300
2020-03-27 $24.27 $24.52 $24.20 $24.30 $24.30 11,700
2020-03-26 $24.42 $24.84 $24.42 $24.84 $24.84 7,800
2020-03-25 $23.18 $24.36 $23.18 $23.80 $23.80 91,936
2020-03-24 $23.37 $23.81 $23.13 $23.81 $23.81 6,800
2020-03-23 $22.22 $22.31 $22.22 $22.29 $22.29 2,700
2020-03-20 $22.47 $22.47 $22.47 $22.47 $22.47 10
2020-03-19 $22.90 $23.49 $22.90 $23.23 $23.23 7,400
2020-03-18 $22.32 $22.85 $22.32 $22.85 $22.85 100
2020-03-17 $23.15 $24.14 $23.13 $24.00 $24.00 4,689
2020-03-16 $23.81 $23.81 $22.96 $22.96 $22.96 60,700
2020-03-13 $24.02 $25.38 $23.93 $25.38 $25.38 16,443
2020-03-12 $25.00 $25.00 $23.89 $23.89 $23.89 28,300
2020-03-11 $25.78 $25.83 $25.45 $25.67 $25.67 6,500
2020-03-10 $26.29 $26.50 $25.65 $26.42 $26.42 90,426
2020-03-09 $26.20 $26.20 $25.59 $25.73 $25.73 39,100
2020-03-06 $27.05 $27.05 $27.05 $27.05 $27.05 1
2020-03-05 $27.29 $27.29 $27.29 $27.29 $27.29 0
2020-03-04 $27.90 $27.90 $27.90 $27.90 $27.90 0
2020-03-03 $27.48 $27.50 $27.29 $27.29 $27.29 400
2020-03-02 $27.21 $27.71 $27.08 $27.71 $27.71 3,800
2020-02-28 $26.69 $26.85 $26.55 $26.85 $26.85 16,600
2020-02-27 $27.21 $27.21 $27.21 $27.21 $27.21 0
2020-02-26 $27.90 $27.90 $27.90 $27.90 $27.90 99
2020-02-25 $27.92 $27.92 $27.92 $27.92 $27.92 2
2020-02-24 $28.42 $28.43 $28.32 $28.33 $28.33 6,300
2020-02-21 $28.70 $28.70 $28.70 $28.70 $28.70 0
2020-02-20 $28.70 $28.81 $28.70 $28.81 $28.81 100
2020-02-19 $28.89 $28.89 $28.84 $28.84 $28.84 100
2020-02-18 $28.80 $28.80 $28.80 $28.80 $28.80 0
2020-02-14 $28.79 $28.79 $28.79 $28.79 $28.79 0
2020-02-13 $28.78 $28.78 $28.78 $28.78 $28.78 0
2020-02-12 $28.81 $28.81 $28.80 $28.80 $28.80 2,400
2020-02-11 $28.75 $28.75 $28.75 $28.75 $28.75 0
2020-02-10 $28.68 $28.68 $28.68 $28.68 $28.68 0
2020-02-07 $28.65 $28.65 $28.65 $28.65 $28.65 0
2020-02-06 $28.71 $28.71 $28.71 $28.71 $28.71 25
2020-02-05 $28.61 $28.67 $28.61 $28.67 $28.67 435
2020-02-04 $28.60 $28.60 $28.59 $28.59 $28.59 100
2020-02-03 $28.42 $28.42 $28.42 $28.42 $28.42 0
2020-01-31 $28.31 $28.31 $28.31 $28.31 $28.31 1
2020-01-30 $28.51 $28.51 $28.51 $28.51 $28.51 0
2020-01-29 $28.49 $28.49 $28.49 $28.49 $28.49 0
2020-01-28 $28.47 $28.49 $28.45 $28.49 $28.49 1,600
2020-01-27 $28.37 $28.37 $28.37 $28.37 $28.37 82
2020-01-24 $28.65 $28.65 $28.52 $28.53 $28.53 1,161
2020-01-23 $28.64 $28.64 $28.64 $28.64 $28.64 0
2020-01-22 $28.66 $28.66 $28.66 $28.66 $28.66 0
2020-01-21 $28.64 $28.64 $28.64 $28.64 $28.64 0
2020-01-17 $28.67 $28.67 $28.61 $28.64 $28.64 2,400
2020-01-16 $28.60 $28.60 $28.60 $28.60 $28.60 0
2020-01-15 $28.58 $28.58 $28.53 $28.53 $28.53 328
2020-01-14 $28.55 $28.56 $28.53 $28.54 $28.54 1,100
2020-01-13 $28.53 $28.53 $28.53 $28.53 $28.53 188
2020-01-10 $28.51 $28.51 $28.46 $28.46 $28.46 4,114
2020-01-09 $28.51 $28.53 $28.49 $28.49 $28.49 400
2020-01-08 $28.46 $28.46 $28.45 $28.45 $28.45 300
2020-01-07 $28.36 $28.38 $28.36 $28.38 $28.38 100
2020-01-06 $28.39 $28.39 $28.39 $28.39 $28.39 0
2020-01-03 $28.32 $28.36 $28.32 $28.36 $28.36 5,000
2020-01-02 $28.41 $28.41 $28.41 $28.41 $28.41 0
2019-12-31 $28.31 $28.31 $28.31 $28.31 $28.31 41
2019-12-30 $28.28 $28.28 $28.28 $28.28 $28.28 0
2019-12-27 $28.36 $28.36 $28.32 $28.32 $28.32 2,707
2019-12-26 $28.33 $28.33 $28.33 $28.33 $28.33 0
2019-12-24 $28.29 $28.29 $28.29 $28.29 $28.29 100
2019-12-23 $28.32 $28.32 $28.32 $28.32 $28.32 0
2019-12-20 $28.30 $28.30 $28.30 $28.30 $28.30 0
2019-12-19 $28.23 $28.23 $28.23 $28.23 $28.23 0
2019-12-18 $28.21 $28.21 $28.21 $28.21 $28.21 6
2019-12-17 $28.23 $28.24 $28.21 $28.21 $28.21 577
2019-12-16 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-12-13 $28.08 $28.10 $28.08 $28.10 $28.10 200
2019-12-12 $28.06 $28.12 $28.06 $28.07 $28.07 10,600
2019-12-11 $27.94 $27.94 $27.94 $27.94 $27.94 2
2019-12-10 $27.90 $27.90 $27.90 $27.90 $27.90 0
2019-12-09 $27.93 $27.94 $27.93 $27.94 $27.94 200
2019-12-06 $27.94 $27.97 $27.94 $27.97 $27.97 1,700
2019-12-05 $27.78 $27.85 $27.78 $27.85 $27.85 381
2019-12-04 $27.83 $27.83 $27.83 $27.83 $27.83 470
2019-12-03 $27.71 $27.71 $27.71 $27.71 $27.71 2
2019-12-02 $27.85 $27.85 $27.85 $27.85 $27.85 2
2019-11-29 $27.97 $27.97 $27.97 $27.97 $27.97 0
2019-11-27 $27.99 $28.01 $27.99 $28.01 $28.01 1,800
2019-11-26 $27.94 $27.96 $27.94 $27.96 $27.96 4,700
2019-11-25 $27.91 $27.91 $27.91 $27.91 $27.91 0
2019-11-22 $27.79 $27.79 $27.79 $27.79 $27.79 7
2019-11-21 $27.76 $27.76 $27.76 $27.76 $27.76 0
2019-11-20 $27.84 $27.84 $27.73 $27.76 $27.76 1,900
2019-11-19 $27.83 $27.87 $27.82 $27.87 $27.87 3,780
2019-11-18 $27.87 $27.87 $27.87 $27.87 $27.87 50
2019-11-15 $27.83 $27.83 $27.83 $27.83 $27.83 0
2019-11-14 $27.73 $27.73 $27.73 $27.73 $27.73 0
2019-11-13 $27.71 $27.71 $27.71 $27.71 $27.71 0
2019-11-12 $27.71 $27.71 $27.71 $27.71 $27.71 0
2019-11-11 $27.70 $27.70 $27.67 $27.67 $27.67 154
2019-11-08 $27.67 $27.68 $27.67 $27.68 $27.68 200
2019-11-07 $27.67 $27.67 $27.67 $27.67 $27.67 0
2019-11-06 $27.61 $27.61 $27.61 $27.61 $27.61 0
2019-11-05 $27.60 $27.64 $27.60 $27.64 $27.64 800
2019-11-04 $27.70 $27.70 $27.61 $27.65 $27.65 14,340
2019-11-01 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-10-31 $27.35 $27.38 $27.35 $27.38 $27.38 100
2019-10-30 $27.46 $27.46 $27.46 $27.46 $27.46 0
2019-10-29 $27.48 $27.48 $27.44 $27.44 $27.44 100
2019-10-28 $27.44 $27.44 $27.44 $27.44 $27.44 0
2019-10-25 $27.25 $27.34 $27.25 $27.34 $27.34 4,000
2019-10-24 $27.24 $27.24 $27.24 $27.24 $27.24 0
2019-10-23 $27.22 $27.22 $27.22 $27.22 $27.22 0
2019-10-22 $27.20 $27.20 $27.20 $27.20 $27.20 0
2019-10-21 $27.22 $27.22 $27.22 $27.22 $27.22 0
2019-10-18 $27.12 $27.21 $27.12 $27.15 $27.15 300
2019-10-17 $27.21 $27.21 $27.21 $27.21 $27.21 0
2019-10-16 $27.18 $27.18 $27.16 $27.16 $27.16 300
2019-10-15 $27.21 $27.21 $27.21 $27.21 $27.21 0
2019-10-14 $27.03 $27.04 $27.01 $27.04 $27.04 852
2019-10-11 $27.02 $27.03 $27.02 $27.02 $27.02 400
2019-10-10 $26.75 $26.82 $26.75 $26.82 $26.82 1,300
2019-10-09 $26.71 $26.71 $26.71 $26.71 $26.71 0
2019-10-08 $26.54 $26.54 $26.54 $26.54 $26.54 0
2019-10-07 $26.84 $26.84 $26.84 $26.84 $26.84 0
2019-10-04 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-03 $26.61 $26.61 $26.61 $26.61 $26.61 0
2019-10-02 $26.48 $26.49 $26.48 $26.49 $26.49 4,200
2019-10-01 $26.81 $26.81 $26.81 $26.81 $26.81 8
2019-09-30 $27.02 $27.02 $27.02 $27.02 $27.02 0
2019-09-27 $26.90 $26.90 $26.90 $26.90 $26.90 0
2019-09-26 $27.02 $27.02 $27.02 $27.02 $27.02 0
2019-09-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2019-09-24 $26.93 $26.93 $26.93 $26.93 $26.93 0
2019-09-23 $27.04 $27.09 $27.04 $27.09 $27.09 100
2019-09-20 $27.09 $27.09 $27.09 $27.09 $27.09 0
2019-09-19 $27.14 $27.14 $27.14 $27.14 $27.14 0
2019-09-18 $27.13 $27.13 $27.13 $27.13 $27.13 0
2019-09-17 $27.13 $27.13 $27.13 $27.13 $27.13 0
2019-09-16 $27.12 $27.12 $27.10 $27.10 $27.10 2,000
2019-09-13 $27.20 $27.20 $27.16 $27.16 $27.16 4,300
2019-09-12 $27.17 $27.17 $27.17 $27.17 $27.17 0
2019-09-11 $27.10 $27.10 $27.10 $27.10 $27.10 0
2019-09-10 $26.96 $26.96 $26.96 $26.96 $26.96 0
2019-09-09 $26.98 $26.98 $26.98 $26.98 $26.98 0
2019-09-06 $26.98 $26.98 $26.98 $26.98 $26.98 0
2019-09-05 $26.96 $26.96 $26.96 $26.96 $26.96 8
2019-09-04 $26.65 $26.73 $26.65 $26.73 $26.73 300
2019-09-03 $26.50 $26.50 $26.50 $26.50 $26.50 0
2019-08-30 $26.60 $26.64 $26.60 $26.64 $26.64 167
2019-08-29 $26.47 $26.63 $26.45 $26.63 $26.63 5,200
2019-08-28 $26.42 $26.42 $26.38 $26.38 $26.38 345
2019-08-27 $26.30 $26.30 $26.30 $26.30 $26.30 0
2019-08-26 $26.31 $26.34 $26.31 $26.34 $26.34 281
2019-08-23 $26.10 $26.10 $26.10 $26.10 $26.10 0
2019-08-22 $26.65 $26.68 $26.62 $26.66 $26.66 667
2019-08-21 $26.63 $26.63 $26.63 $26.63 $26.63 0
2019-08-20 $26.64 $26.64 $26.53 $26.53 $26.53 8,665
2019-08-19 $26.69 $26.69 $26.68 $26.68 $26.68 113
2019-08-16 $26.45 $26.45 $26.45 $26.45 $26.45 0
2019-08-15 $26.10 $26.19 $26.10 $26.19 $26.19 3,500
2019-08-14 $26.33 $26.33 $26.14 $26.14 $26.14 1,700
2019-08-13 $26.65 $26.65 $26.65 $26.65 $26.65 300
2019-08-12 $26.38 $26.38 $26.38 $26.38 $26.38 1
2019-08-09 $26.61 $26.61 $26.61 $26.61 $26.61 0
2019-08-08 $26.69 $26.69 $26.69 $26.69 $26.69 300
2019-08-07 $26.10 $26.39 $26.09 $26.39 $26.39 6,900
2019-08-06 $26.36 $26.39 $26.34 $26.37 $26.37 893
2019-08-05 $26.15 $26.15 $26.15 $26.15 $26.15 140
2019-08-02 $26.66 $26.66 $26.66 $26.66 $26.66 236
2019-08-01 $27.02 $27.03 $26.78 $26.78 $26.78 910
2019-07-31 $27.22 $27.22 $26.95 $26.95 $26.95 2,337
2019-07-30 $27.16 $27.16 $27.12 $27.12 $27.12 900
2019-07-29 $27.20 $27.20 $27.19 $27.19 $27.19 370
2019-07-26 $27.20 $27.20 $27.20 $27.20 $27.20 0
2019-07-25 $27.07 $27.07 $27.07 $27.07 $27.07 0
2019-07-24 $27.14 $27.14 $27.14 $27.14 $27.14 98
2019-07-23 $27.08 $27.10 $27.02 $27.07 $27.07 4,189
2019-07-22 $26.97 $26.97 $26.93 $26.96 $26.96 524
2019-07-19 $26.93 $26.93 $26.93 $26.93 $26.93 10
2019-07-18 $27.02 $27.02 $27.00 $27.00 $27.00 100
2019-07-17 $27.00 $27.01 $26.95 $26.97 $26.97 2,710
2019-07-16 $27.05 $27.05 $27.05 $27.05 $27.05 0
2019-07-15 $27.09 $27.09 $27.09 $27.09 $27.09 0
2019-07-12 $27.09 $27.09 $27.09 $27.09 $27.09 200
2019-07-11 $27.00 $27.00 $27.00 $27.00 $27.00 143
2019-07-10 $26.90 $26.98 $26.90 $26.98 $26.98 708
2019-07-09 $26.82 $26.82 $26.82 $26.82 $26.82 0
2019-07-08 $26.91 $26.91 $26.89 $26.89 $26.89 1,200
2019-07-05 $26.93 $26.96 $26.93 $26.94 $26.94 904
2019-07-03 $26.89 $26.99 $26.89 $26.99 $26.99 100
2019-07-02 $26.88 $26.88 $26.85 $26.85 $26.85 731
2019-07-01 $26.84 $26.84 $26.74 $26.80 $26.80 2,141
2019-06-28 $26.61 $26.67 $26.61 $26.64 $26.64 2,130
2019-06-27 $26.52 $26.59 $26.52 $26.55 $26.55 2,024
2019-06-26 $26.60 $26.60 $26.48 $26.48 $26.48 180
2019-06-25 $26.64 $26.64 $26.48 $26.48 $26.48 377
2019-06-24 $26.65 $26.65 $26.65 $26.65 $26.65 9
2019-06-21 $26.61 $26.70 $26.61 $26.69 $26.69 3,291
2019-06-20 $26.77 $26.77 $26.68 $26.68 $26.68 422
2019-06-19 $26.47 $26.55 $26.44 $26.51 $26.51 1,639
2019-06-18 $26.47 $26.48 $26.44 $26.44 $26.44 13,350
2019-06-17 $26.31 $26.33 $26.31 $26.31 $26.31 1,500
2019-06-14 $26.26 $26.32 $26.26 $26.32 $26.32 1,226
2019-06-13 $26.36 $26.36 $26.28 $26.28 $26.28 1,365
2019-06-12 $26.22 $26.24 $26.22 $26.24 $26.24 701
2019-06-11 $26.32 $26.32 $26.27 $26.27 $26.27 5,036
2019-06-10 $26.26 $26.37 $26.26 $26.29 $26.29 14,932
2019-06-07 $26.27 $26.28 $26.21 $26.21 $26.21 8,985
2019-06-06 $25.96 $26.05 $25.93 $26.04 $26.04 9,862
2019-06-05 $25.86 $25.92 $25.85 $25.89 $25.89 8,600
2019-06-04 $25.60 $25.75 $25.60 $25.74 $25.74 18,085
2019-06-03 $25.52 $25.53 $25.30 $25.38 $25.38 84,873

Innovator U.S. Equity Buffer ETF - June (BJUN) News Headlines

Recent Innovator U.S. Equity Buffer ETF - June (BJUN) News
Similar Companies to Innovator U.S. Equity Buffer ETF - June (BJUN) 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.