Innovator U.S. Equity Buffer ETF - March (BMAR) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Buffer ETF - March (BMAR)

Data as of May 9, 2025

$45.94 ($0.44) 0.97%

Innovator U.S. Equity Buffer ETF - March - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - March.
Daily Information Data
Date May 9, 2025
Open $45.72
Previous Close $45.94
High $46.03
Low $45.72
Adjusted Open $45.72
Previous Adjusted Close $45.94
Adjusted High $46.03
Adjusted Low $45.72

About Innovator U.S. Equity Buffer ETF - March (BMAR)

Innovator S&P 500 Buffer ETF March

Invest in Innovator U.S. Equity Buffer ETF - March (BMAR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Innovator U.S. Equity Buffer ETF - March (BMAR)

Date Open High Low Close Adj.Close Volume
2025-05-02 $45.72 $46.03 $45.72 $45.94 $45.94 8,082
2025-05-01 $45.57 $45.74 $45.50 $45.50 $45.50 18,295
2025-04-30 $44.68 $45.31 $44.68 $45.21 $45.21 4,103
2025-04-29 $45.06 $45.24 $44.98 $45.18 $45.18 3,992
2025-04-28 $45.03 $45.08 $44.84 $45.08 $45.08 1,226
2025-04-25 $44.68 $45.05 $44.68 $45.05 $45.05 1,725
2025-04-24 $44.40 $44.79 $44.40 $44.79 $44.79 12,837
2025-04-23 $44.48 $44.52 $44.11 $44.15 $44.15 20,265
2025-04-22 $43.32 $43.67 $43.31 $43.60 $43.60 2,842
2025-04-21 $43.08 $43.08 $42.50 $42.82 $42.82 4,442
2025-04-17 $43.70 $43.75 $43.45 $43.54 $43.54 4,073
2025-04-16 $43.79 $43.92 $43.14 $43.41 $43.41 11,525
2025-04-15 $44.40 $44.42 $44.20 $44.24 $44.24 2,498
2025-04-14 $44.31 $44.41 $44.03 $44.28 $44.28 4,816
2025-04-11 $43.32 $44.03 $43.10 $43.95 $43.95 3,432
2025-04-10 $43.83 $43.83 $42.93 $43.30 $43.30 5,762
2025-04-09 $41.81 $44.54 $41.67 $44.54 $44.54 18,704
2025-04-08 $43.07 $43.27 $41.38 $41.56 $41.56 16,403
2025-04-07 $41.25 $42.95 $40.94 $42.19 $42.19 30,984
2025-04-04 $43.25 $43.28 $42.31 $42.31 $42.31 19,170
2025-04-03 $44.49 $44.65 $44.31 $44.32 $44.32 21,452
2025-04-02 $45.63 $46.02 $45.63 $45.91 $45.91 8,991
2025-04-01 $45.39 $45.72 $45.33 $45.60 $45.60 15,267
2025-03-31 $45.07 $45.62 $44.99 $45.54 $45.54 9,247
2025-03-28 $45.94 $45.94 $45.30 $45.37 $45.37 32,537
2025-03-27 $46.05 $46.24 $45.98 $46.05 $46.05 5,493
2025-03-26 $46.55 $46.55 $46.00 $46.12 $46.12 7,383
2025-03-25 $46.55 $46.56 $46.42 $46.49 $46.49 16,000
2025-03-24 $46.34 $46.48 $46.31 $46.48 $46.48 7,265
2025-03-21 $45.51 $45.84 $45.50 $45.83 $45.83 6,252
2025-03-20 $46.14 $46.14 $45.81 $45.83 $45.83 6,363
2025-03-19 $45.68 $46.08 $45.62 $45.93 $45.93 6,941
2025-03-18 $45.78 $45.78 $45.49 $45.57 $45.57 12,750
2025-03-17 $45.57 $46.05 $45.57 $45.86 $45.86 16,787
2025-03-14 $45.25 $45.67 $45.25 $45.64 $45.64 29,506
2025-03-13 $45.34 $45.38 $44.89 $44.99 $44.99 11,956
2025-03-12 $45.60 $45.60 $45.32 $45.44 $45.44 24,691
2025-03-11 $45.45 $45.60 $45.01 $45.28 $45.28 35,457
2025-03-10 $45.93 $45.93 $45.24 $45.49 $45.49 16,448
2025-03-07 $46.35 $46.46 $45.78 $46.44 $46.44 29,624
2025-03-06 $46.40 $46.60 $46.03 $46.20 $46.20 52,953
2025-03-05 $46.44 $46.89 $46.23 $46.82 $46.82 75,088
2025-03-04 $46.52 $46.91 $46.17 $46.42 $46.42 55,265
2025-03-03 $47.53 $50.03 $46.63 $46.83 $46.83 167,518
2025-02-28 $46.65 $47.35 $46.41 $47.26 $47.26 226,885
2025-02-27 $47.35 $47.35 $46.63 $46.63 $46.63 14,653
2025-02-26 $47.49 $47.49 $47.09 $47.21 $47.21 55,465
2025-02-25 $47.26 $47.27 $46.97 $47.18 $47.18 9,573
2025-02-24 $47.49 $47.52 $47.27 $47.30 $47.30 12,092
2025-02-21 $47.62 $47.62 $47.39 $47.42 $47.42 8,683
2025-02-20 $47.59 $47.68 $47.59 $47.68 $47.68 6,879
2025-02-19 $47.60 $47.70 $47.60 $47.69 $47.69 10,051
2025-02-18 $47.65 $47.65 $47.56 $47.62 $47.62 14,405
2025-02-14 $47.55 $47.62 $47.55 $47.59 $47.59 3,714
2025-02-13 $47.44 $47.54 $47.42 $47.54 $47.54 7,860
2025-02-12 $47.25 $47.38 $47.25 $47.38 $47.38 8,774
2025-02-11 $47.32 $47.41 $47.32 $47.40 $47.40 2,324
2025-02-10 $47.35 $47.39 $47.29 $47.39 $47.39 7,025
2025-02-07 $47.43 $47.43 $47.20 $47.21 $47.21 1,295
2025-02-06 $47.31 $47.37 $47.27 $47.36 $47.36 2,563
2025-02-05 $47.04 $47.25 $47.04 $47.25 $47.25 7,399
2025-02-04 $46.91 $47.12 $46.91 $47.11 $47.11 6,335
2025-02-03 $46.75 $47.04 $46.60 $46.95 $46.95 17,439
2025-01-31 $47.29 $47.29 $47.08 $47.12 $47.12 7,146
2025-01-30 $47.14 $47.25 $47.10 $47.16 $47.16 3,577
2025-01-29 $47.09 $47.09 $46.99 $47.05 $47.05 5,718
2025-01-28 $47.07 $47.17 $47.07 $47.10 $47.10 7,760
2025-01-27 $46.86 $46.92 $46.84 $46.92 $46.92 1,905
2025-01-24 $47.28 $47.28 $47.21 $47.23 $47.23 3,274
2025-01-23 $47.17 $47.24 $47.17 $47.24 $47.24 6,685
2025-01-22 $47.19 $47.21 $47.14 $47.20 $47.20 3,412
2025-01-21 $46.92 $47.11 $46.90 $47.06 $47.06 12,446
2025-01-17 $46.87 $46.88 $46.85 $46.85 $46.85 1,061
2025-01-16 $46.59 $46.72 $46.55 $46.58 $46.58 13,025
2025-01-15 $46.54 $46.65 $46.49 $46.65 $46.65 5,884
2025-01-14 $46.11 $46.18 $45.89 $46.02 $46.02 14,051
2025-01-13 $45.70 $45.99 $45.65 $45.99 $45.99 3,700
2025-01-10 $46.12 $46.12 $45.78 $45.93 $45.93 57,335
2025-01-08 $46.17 $46.37 $46.16 $46.37 $46.37 1,661
2025-01-07 $46.75 $46.78 $46.29 $46.29 $46.29 21,995
2025-01-06 $46.54 $46.75 $46.54 $46.59 $46.59 4,330
2025-01-03 $46.21 $46.48 $46.21 $46.47 $46.47 57,819
2025-01-02 $46.20 $46.35 $45.92 $46.06 $46.06 8,898
2024-12-31 $46.24 $46.27 $46.14 $46.14 $46.14 1,927
2024-12-30 $46.06 $46.33 $46.06 $46.29 $46.29 5,680
2024-12-27 $46.51 $46.51 $46.34 $46.49 $46.49 2,294
2024-12-26 $46.63 $46.72 $46.61 $46.69 $46.69 6,697
2024-12-24 $46.48 $46.68 $46.48 $46.68 $46.68 6,791
2024-12-23 $46.22 $46.40 $46.12 $46.40 $46.40 9,571
2024-12-20 $45.88 $46.39 $45.88 $46.20 $46.20 14,586
2024-12-19 $45.99 $46.01 $45.82 $45.82 $45.82 10,085
2024-12-18 $46.58 $46.65 $45.93 $45.97 $45.97 22,307
2024-12-17 $46.65 $46.66 $46.61 $46.64 $46.64 1,995
2024-12-16 $46.66 $46.76 $46.65 $46.70 $46.70 6,464
2024-12-13 $46.74 $46.74 $46.57 $46.65 $46.65 1,889
2024-12-12 $46.69 $46.69 $46.59 $46.63 $46.63 4,712
2024-12-11 $46.66 $46.75 $46.64 $46.70 $46.70 5,948
2024-12-10 $46.58 $46.61 $46.53 $46.56 $46.56 3,091
2024-12-09 $46.74 $46.74 $46.55 $46.57 $46.57 3,184
2024-12-06 $46.68 $46.72 $46.63 $46.66 $46.66 2,194
2024-12-05 $46.65 $46.65 $46.59 $46.63 $46.63 9,004
2024-12-04 $46.72 $46.72 $46.59 $46.65 $46.65 2,341
2024-12-03 $46.50 $46.63 $46.50 $46.54 $46.54 8,784
2024-12-02 $46.49 $46.56 $46.49 $46.56 $46.56 19,687
2024-11-29 $46.53 $46.53 $46.53 $46.53 $46.53 234
2024-11-27 $46.37 $46.40 $46.32 $46.39 $46.39 6,679
2024-11-26 $46.34 $46.45 $46.32 $46.43 $46.43 4,821
2024-11-25 $46.29 $46.31 $46.24 $46.31 $46.31 4,098
2024-11-22 $46.14 $46.22 $46.12 $46.22 $46.22 6,348
2024-11-21 $45.95 $46.09 $45.94 $46.09 $46.09 3,179
2024-11-20 $45.81 $45.95 $45.77 $45.95 $45.95 2,763
2024-11-19 $45.75 $46.01 $45.75 $45.98 $45.98 5,213
2024-11-18 $45.79 $45.97 $45.79 $45.89 $45.89 4,121
2024-11-15 $45.97 $45.97 $45.71 $45.78 $45.78 3,781
2024-11-14 $46.12 $46.22 $46.04 $46.08 $46.08 4,459
2024-11-13 $46.11 $46.26 $46.09 $46.16 $46.16 7,362
2024-11-12 $46.21 $46.21 $46.10 $46.13 $46.13 3,770
2024-11-11 $46.23 $46.23 $46.11 $46.15 $46.15 7,238
2024-11-08 $46.13 $46.20 $46.11 $46.16 $46.16 14,443
2024-11-07 $45.95 $46.16 $45.95 $46.08 $46.08 7,997
2024-11-06 $45.83 $45.92 $45.82 $45.92 $45.92 2,599
2024-11-05 $45.13 $45.28 $45.13 $45.27 $45.27 15,919
2024-11-04 $44.95 $45.01 $44.89 $44.93 $44.93 7,072
2024-11-01 $45.07 $45.17 $44.98 $44.99 $44.99 27,399
2024-10-31 $44.99 $45.02 $44.89 $44.89 $44.89 9,300
2024-10-30 $45.44 $45.49 $45.37 $45.38 $45.38 30,492
2024-10-29 $45.34 $45.49 $45.33 $45.47 $45.47 4,502
2024-10-28 $45.43 $45.48 $45.41 $45.43 $45.43 6,773
2024-10-25 $45.50 $45.50 $45.28 $45.32 $45.32 775
2024-10-24 $45.32 $45.36 $45.30 $45.36 $45.36 1,770
2024-10-23 $45.37 $45.37 $45.10 $45.28 $45.28 1,353
2024-10-22 $45.33 $45.53 $45.33 $45.53 $45.53 4,257
2024-10-21 $45.47 $45.47 $45.36 $45.47 $45.47 34,955
2024-10-18 $45.53 $45.53 $45.48 $45.53 $45.53 415
2024-10-17 $45.43 $45.47 $45.41 $45.41 $45.41 29,303
2024-10-16 $45.21 $45.38 $45.20 $45.33 $45.33 11,553
2024-10-15 $45.41 $45.41 $45.22 $45.25 $45.25 1,908
2024-10-14 $45.21 $45.44 $45.21 $45.44 $45.44 8,736
2024-10-11 $45.18 $45.25 $45.15 $45.25 $45.25 2,699
2024-10-10 $45.11 $45.11 $45.03 $45.10 $45.10 7,005
2024-10-09 $45.02 $45.15 $45.01 $45.15 $45.15 4,507
2024-10-08 $44.87 $44.98 $44.86 $44.98 $44.98 1,438
2024-10-07 $44.84 $44.84 $44.70 $44.70 $44.70 1,061
2024-10-04 $44.76 $44.98 $44.76 $44.95 $44.95 5,624
2024-10-03 $44.67 $44.74 $44.61 $44.71 $44.71 28,762
2024-10-02 $44.66 $44.80 $44.66 $44.78 $44.78 5,671
2024-10-01 $44.94 $44.94 $44.66 $44.76 $44.76 61,317
2024-09-30 $44.84 $45.02 $44.76 $45.02 $45.02 8,106
2024-09-27 $44.96 $45.01 $44.86 $44.90 $44.90 15,221
2024-09-26 $44.89 $44.95 $44.89 $44.95 $44.95 1,126
2024-09-25 $44.91 $44.91 $44.79 $44.83 $44.83 12,775
2024-09-24 $44.84 $44.91 $44.72 $44.88 $44.88 3,865
2024-09-23 $44.80 $44.81 $44.77 $44.81 $44.81 15,389
2024-09-20 $44.62 $44.80 $44.62 $44.73 $44.73 4,952
2024-09-19 $44.65 $44.84 $44.65 $44.76 $44.76 7,356
2024-09-18 $44.30 $44.54 $44.24 $44.30 $44.30 11,724
2024-09-17 $44.44 $44.47 $44.31 $44.35 $44.35 5,602
2024-09-16 $44.34 $44.37 $44.18 $44.37 $44.37 5,844
2024-09-13 $44.27 $44.35 $44.22 $44.31 $44.31 8,912
2024-09-12 $43.89 $44.15 $43.89 $44.11 $44.11 2,369
2024-09-11 $43.23 $43.91 $43.23 $43.91 $43.91 889
2024-09-10 $43.51 $43.60 $43.29 $43.60 $43.60 2,142
2024-09-09 $43.36 $43.43 $43.36 $43.43 $43.43 357
2024-09-06 $43.27 $43.27 $43.07 $43.09 $43.09 3,587
2024-09-05 $43.60 $43.72 $43.57 $43.59 $43.59 2,364
2024-09-04 $43.69 $43.71 $43.63 $43.71 $43.71 1,138
2024-09-03 $44.22 $44.22 $43.67 $43.72 $43.72 7,725
2024-08-30 $44.13 $44.40 $44.06 $44.39 $44.39 1,817
2024-08-29 $44.19 $44.35 $44.09 $44.09 $44.09 6,052
2024-08-28 $44.19 $44.21 $44.09 $44.11 $44.11 4,269
2024-08-27 $44.22 $44.28 $44.18 $44.25 $44.25 4,782
2024-08-26 $44.20 $44.26 $44.12 $44.16 $44.16 9,940
2024-08-23 $44.09 $44.25 $44.03 $44.25 $44.25 9,082
2024-08-22 $44.14 $44.14 $43.85 $43.88 $43.88 11,352
2024-08-21 $44.20 $44.20 $44.09 $44.16 $44.16 689
2024-08-20 $44.06 $44.09 $43.96 $44.09 $44.09 7,194
2024-08-19 $43.90 $44.08 $43.90 $44.08 $44.08 351,755
2024-08-16 $43.78 $43.84 $43.78 $43.82 $43.82 5,978
2024-08-15 $43.61 $43.78 $43.61 $43.73 $43.73 6,168
2024-08-14 $43.19 $43.30 $43.11 $43.30 $43.30 3,846
2024-08-13 $42.97 $43.14 $42.85 $43.14 $43.14 6,645
2024-08-12 $42.57 $42.78 $42.57 $42.61 $42.61 5,304
2024-08-09 $42.48 $42.62 $42.44 $42.62 $42.62 10,231
2024-08-08 $42.00 $42.44 $42.00 $42.42 $42.42 3,481
2024-08-07 $42.44 $42.44 $41.75 $41.75 $41.75 5,938
2024-08-06 $41.68 $42.33 $41.68 $42.03 $42.03 11,984
2024-08-05 $41.40 $41.97 $41.02 $41.71 $41.71 8,211
2024-08-02 $42.86 $42.86 $42.30 $42.55 $42.55 7,345
2024-08-01 $43.55 $43.72 $42.97 $43.17 $43.17 3,499
2024-07-31 $43.52 $43.64 $43.46 $43.54 $43.54 1,752
2024-07-30 $43.26 $43.28 $42.99 $43.13 $43.13 4,189
2024-07-29 $43.22 $43.29 $43.15 $43.24 $43.24 4,573
2024-07-26 $43.06 $43.31 $43.05 $43.16 $43.16 6,759
2024-07-25 $42.95 $43.30 $42.89 $42.89 $42.89 12,596
2024-07-24 $43.21 $43.23 $42.94 $42.94 $42.94 7,919
2024-07-23 $43.71 $43.79 $43.64 $43.64 $43.64 31,970
2024-07-22 $43.58 $43.77 $43.55 $43.71 $43.71 2,614
2024-07-19 $43.57 $43.58 $43.37 $43.39 $43.39 22,477
2024-07-18 $43.72 $43.72 $43.50 $43.54 $43.54 6,638
2024-07-17 $43.90 $43.90 $43.77 $43.79 $43.79 1,578
2024-07-16 $44.03 $44.13 $44.03 $44.13 $44.13 22,817
2024-07-15 $44.06 $44.09 $43.97 $43.99 $43.99 6,027
2024-07-12 $43.86 $44.06 $43.86 $43.93 $43.93 5,785
2024-07-11 $43.99 $43.99 $43.77 $43.79 $43.79 2,301
2024-07-10 $43.79 $43.99 $43.79 $43.99 $43.99 4,411
2024-07-09 $43.77 $43.79 $43.72 $43.74 $43.74 15,320
2024-07-08 $43.75 $43.75 $43.67 $43.75 $43.75 13,269
2024-07-05 $43.63 $43.70 $43.60 $43.70 $43.70 1,213
2024-07-03 $43.44 $43.54 $43.44 $43.54 $43.54 3,765
2024-07-02 $43.20 $43.43 $43.19 $43.41 $43.41 51,227
2024-07-01 $43.16 $43.26 $43.07 $43.26 $43.26 9,166
2024-06-28 $43.29 $43.29 $43.17 $43.17 $43.17 973
2024-06-27 $43.21 $43.26 $43.15 $43.26 $43.26 8,288
2024-06-26 $43.16 $43.23 $43.13 $43.23 $43.23 1,851
2024-06-25 $43.01 $43.18 $42.50 $43.11 $43.11 29,081
2024-06-24 $43.14 $43.19 $43.07 $43.07 $43.07 8,112
2024-06-21 $43.08 $43.17 $43.02 $43.12 $43.12 9,746
2024-06-20 $43.20 $43.25 $43.09 $43.15 $43.15 19,239
2024-06-18 $43.13 $43.23 $43.13 $43.23 $43.23 9,217
2024-06-17 $42.79 $43.23 $42.79 $43.16 $43.16 10,774
2024-06-14 $42.79 $42.92 $42.77 $42.91 $42.91 9,049
2024-06-13 $42.85 $42.95 $42.80 $42.95 $42.95 5,136
2024-06-12 $42.98 $42.98 $42.72 $42.88 $42.88 26,314
2024-06-11 $42.48 $42.62 $42.44 $42.62 $42.62 2,277
2024-06-10 $42.39 $42.55 $42.39 $42.54 $42.54 6,720
2024-06-07 $42.45 $42.60 $42.45 $42.48 $42.48 42,090
2024-06-06 $42.48 $42.52 $42.39 $42.49 $42.49 8,785
2024-06-05 $42.23 $42.48 $42.19 $42.48 $42.48 6,767
2024-06-04 $42.04 $42.17 $41.98 $42.17 $42.17 1,892
2024-06-03 $42.20 $42.20 $41.85 $42.10 $42.10 14,633
2024-05-31 $41.91 $42.04 $41.71 $42.04 $42.04 5,734
2024-05-30 $41.87 $41.94 $41.78 $41.84 $41.84 6,807
2024-05-29 $42.08 $42.08 $42.01 $42.01 $42.01 8,248
2024-05-28 $42.14 $42.23 $42.13 $42.20 $42.20 5,761
2024-05-24 $42.17 $42.24 $42.13 $42.20 $42.20 21,838
2024-05-23 $42.21 $42.27 $41.92 $41.97 $41.97 19,011
2024-05-22 $42.19 $42.31 $42.08 $42.17 $42.17 8,029
2024-05-21 $42.16 $42.28 $42.16 $42.28 $42.28 2,549
2024-05-20 $42.28 $42.29 $42.18 $42.18 $42.18 8,781
2024-05-17 $42.15 $42.16 $42.10 $42.14 $42.14 6,074
2024-05-16 $42.16 $42.19 $42.10 $42.13 $42.13 5,906
2024-05-15 $41.84 $42.14 $41.84 $42.12 $42.12 7,555
2024-05-14 $41.69 $41.83 $41.65 $41.83 $41.83 6,167
2024-05-13 $41.65 $41.67 $41.60 $41.66 $41.66 1,178
2024-05-10 $41.66 $41.70 $41.59 $41.68 $41.68 6,924
2024-05-09 $41.57 $41.60 $41.50 $41.60 $41.60 2,843
2024-05-08 $41.27 $41.47 $41.27 $41.47 $41.47 4,101
2024-05-07 $41.50 $41.52 $41.43 $41.47 $41.47 10,251
2024-05-06 $41.28 $41.40 $41.25 $41.40 $41.40 10,886
2024-05-03 $41.00 $41.17 $40.97 $41.11 $41.11 9,573
2024-05-02 $40.56 $40.76 $40.55 $40.75 $40.75 9,717
2024-05-01 $40.49 $40.86 $40.46 $40.51 $40.51 10,198
2024-04-30 $40.93 $40.98 $40.62 $40.62 $40.62 43,720
2024-04-29 $41.01 $41.04 $40.91 $41.01 $41.01 11,990
2024-04-26 $40.83 $40.99 $40.83 $40.92 $40.92 17,244
2024-04-25 $40.36 $40.67 $40.33 $40.61 $40.61 30,871
2024-04-24 $40.80 $40.81 $40.65 $40.79 $40.79 29,347
2024-04-23 $40.72 $40.79 $40.66 $40.74 $40.74 14,306
2024-04-22 $40.24 $40.54 $40.15 $40.42 $40.42 24,994
2024-04-19 $40.38 $40.38 $40.08 $40.14 $40.14 11,914
2024-04-18 $40.63 $40.63 $40.33 $40.40 $40.40 15,698
2024-04-17 $40.60 $40.60 $40.34 $40.46 $40.46 56,805
2024-04-16 $40.62 $40.69 $40.52 $40.63 $40.63 31,207
2024-04-15 $41.25 $41.25 $40.61 $40.64 $40.64 6,837
2024-04-12 $41.20 $41.24 $40.89 $40.97 $40.97 8,905
2024-04-11 $41.15 $41.44 $41.09 $41.38 $41.38 6,772
2024-04-10 $41.18 $41.25 $41.06 $41.17 $41.17 14,020
2024-04-09 $41.46 $41.46 $41.21 $41.41 $41.41 4,614
2024-04-08 $41.48 $41.48 $41.37 $41.42 $41.42 3,616
2024-04-05 $41.28 $41.48 $41.23 $41.42 $41.42 41,951
2024-04-04 $41.61 $41.67 $41.10 $41.10 $41.10 5,258
2024-04-03 $41.22 $41.52 $41.22 $41.44 $41.44 5,386
2024-04-02 $41.35 $41.42 $41.30 $41.39 $41.39 10,018
2024-04-01 $41.62 $41.65 $41.53 $41.60 $41.60 287,087
2024-03-28 $41.61 $41.70 $41.61 $41.67 $41.67 25,640
2024-03-27 $41.50 $41.61 $41.45 $41.61 $41.61 32,666
2024-03-26 $41.53 $41.55 $41.42 $41.42 $41.42 26,302
2024-03-25 $41.54 $41.54 $41.46 $41.46 $41.46 12,385
2024-03-22 $41.54 $41.60 $41.51 $41.56 $41.56 35,101
2024-03-21 $41.69 $41.69 $41.56 $41.57 $41.57 39,008
2024-03-20 $41.28 $41.53 $41.24 $41.53 $41.53 92,437
2024-03-19 $41.10 $41.29 $40.97 $41.29 $41.29 397,643
2024-03-18 $41.09 $41.21 $41.09 $41.09 $41.09 34,871
2024-03-15 $41.03 $41.03 $40.84 $40.90 $40.90 67,262
2024-03-14 $41.22 $41.22 $40.96 $41.07 $41.07 39,084
2024-03-13 $41.27 $41.29 $41.12 $41.19 $41.19 190,498
2024-03-12 $41.00 $41.29 $41.00 $41.29 $41.29 64,254
2024-03-11 $40.93 $40.93 $40.77 $40.92 $40.92 78,416
2024-03-08 $41.19 $41.29 $40.90 $40.96 $40.96 45,740
2024-03-07 $40.93 $41.16 $40.93 $41.13 $41.13 85,975
2024-03-06 $40.91 $40.98 $40.76 $40.86 $40.86 77,792
2024-03-05 $40.97 $40.97 $40.56 $40.71 $40.71 145,456
2024-03-04 $41.01 $41.09 $40.97 $40.99 $40.99 132,970
2024-03-01 $40.92 $41.06 $40.77 $41.02 $41.02 662,663
2024-02-29 $40.77 $40.77 $40.70 $40.74 $40.74 514,527
2024-02-28 $40.72 $40.74 $40.67 $40.73 $40.73 30,090
2024-02-27 $40.69 $40.73 $40.66 $40.67 $40.67 18,610
2024-02-26 $40.59 $40.73 $40.59 $40.66 $40.66 14,142
2024-02-23 $40.65 $40.73 $40.64 $40.66 $40.66 39,370
2024-02-22 $40.66 $40.66 $40.64 $40.64 $40.64 8,473
2024-02-21 $40.62 $40.64 $40.58 $40.64 $40.64 2,906
2024-02-20 $40.64 $40.64 $40.58 $40.58 $40.58 1,834
2024-02-16 $40.62 $40.62 $40.59 $40.59 $40.59 987
2024-02-15 $40.48 $40.60 $40.48 $40.60 $40.60 873
2024-02-14 $40.58 $40.59 $40.49 $40.58 $40.58 27,648
2024-02-13 $40.55 $40.55 $40.47 $40.49 $40.49 4,065
2024-02-12 $40.47 $40.58 $40.47 $40.55 $40.55 5,339
2024-02-09 $40.45 $40.57 $40.45 $40.55 $40.55 4,264
2024-02-08 $40.51 $40.57 $40.49 $40.54 $40.54 14,407
2024-02-07 $40.49 $40.56 $40.48 $40.53 $40.53 2,366
2024-02-06 $40.43 $40.49 $40.42 $40.48 $40.48 8,175
2024-02-05 $40.53 $40.53 $40.42 $40.45 $40.45 4,635
2024-02-02 $40.40 $40.44 $40.40 $40.44 $40.44 7,260
2024-02-01 $40.23 $40.33 $40.23 $40.33 $40.33 4,999
2024-01-31 $40.30 $40.30 $40.18 $40.19 $40.19 10,825
2024-01-30 $40.24 $40.39 $40.24 $40.36 $40.36 9,989
2024-01-29 $40.26 $40.35 $40.26 $40.35 $40.35 6,250
2024-01-26 $40.27 $40.27 $40.25 $40.27 $40.27 2,526
2024-01-25 $40.25 $40.26 $40.24 $40.25 $40.25 2,212
2024-01-24 $40.26 $40.26 $40.18 $40.18 $40.18 1,035
2024-01-23 $40.15 $40.20 $40.15 $40.20 $40.20 883
2024-01-22 $40.12 $40.12 $40.09 $40.09 $40.09 826
2024-01-19 $39.88 $40.09 $39.88 $40.02 $40.02 12,144
2024-01-18 $39.79 $39.84 $39.79 $39.83 $39.83 669
2024-01-17 $39.58 $39.64 $39.56 $39.64 $39.64 1,650
2024-01-16 $39.70 $39.75 $39.68 $39.75 $39.75 2,745
2024-01-12 $39.79 $39.85 $39.78 $39.85 $39.85 624
2024-01-11 $39.74 $39.81 $39.64 $39.81 $39.81 699
2024-01-10 $39.71 $39.79 $39.71 $39.79 $39.79 3,463
2024-01-09 $39.65 $39.68 $39.59 $39.68 $39.68 7,591
2024-01-08 $39.46 $39.69 $39.46 $39.69 $39.69 1,633
2024-01-05 $39.43 $39.43 $39.28 $39.31 $39.31 1,381
2024-01-04 $39.36 $39.41 $39.28 $39.28 $39.28 9,408
2024-01-03 $39.37 $39.40 $39.34 $39.34 $39.34 3,728
2024-01-02 $39.47 $39.58 $39.43 $39.50 $39.50 12,452
2023-12-29 $39.56 $39.65 $39.56 $39.61 $39.61 5,805
2023-12-28 $39.68 $39.68 $39.62 $39.62 $39.62 2,901
2023-12-27 $39.58 $39.62 $39.57 $39.61 $39.61 5,371
2023-12-26 $39.54 $39.58 $39.51 $39.58 $39.58 2,907
2023-12-22 $39.46 $39.51 $39.44 $39.46 $39.46 5,460
2023-12-21 $39.33 $39.40 $39.23 $39.40 $39.40 30,893
2023-12-20 $39.48 $39.53 $39.22 $39.22 $39.22 2,936
2023-12-19 $39.43 $39.50 $39.43 $39.49 $39.49 4,074
2023-12-18 $39.34 $39.44 $39.34 $39.41 $39.41 3,602
2023-12-15 $39.24 $39.37 $39.24 $39.33 $39.33 2,739
2023-12-14 $39.28 $39.38 $39.22 $39.30 $39.30 3,566
2023-12-13 $39.17 $39.24 $39.17 $39.24 $39.24 1,575
2023-12-12 $38.73 $38.91 $38.73 $38.91 $38.91 936
2023-12-11 $38.78 $38.78 $38.78 $38.78 $38.78 148
2023-12-08 $38.63 $38.65 $38.56 $38.65 $38.65 5,364
2023-12-07 $38.53 $38.53 $38.41 $38.51 $38.51 4,643
2023-12-06 $38.54 $38.54 $38.28 $38.28 $38.28 5,781
2023-12-05 $38.36 $38.44 $38.34 $38.39 $38.39 3,568
2023-12-04 $38.40 $38.42 $38.34 $38.42 $38.42 3,958
2023-12-01 $38.53 $38.56 $38.53 $38.56 $38.56 1,044
2023-11-30 $38.21 $38.40 $38.21 $38.40 $38.40 1,966
2023-11-29 $38.46 $38.46 $38.23 $38.27 $38.27 1,856
2023-11-28 $38.26 $38.32 $38.26 $38.31 $38.31 1,091
2023-11-27 $38.29 $38.35 $38.28 $38.28 $38.28 5,444
2023-11-24 $38.31 $38.31 $38.31 $38.31 $38.31 66
2023-11-22 $38.25 $38.31 $38.25 $38.30 $38.30 1,486
2023-11-21 $38.14 $38.21 $38.11 $38.15 $38.15 4,175
2023-11-20 $38.06 $38.24 $38.06 $38.24 $38.24 2,142
2023-11-17 $37.96 $38.00 $37.91 $38.00 $38.00 1,198
2023-11-16 $37.91 $37.94 $37.87 $37.94 $37.94 2,193
2023-11-15 $38.00 $38.00 $37.90 $37.90 $37.90 331
2023-11-14 $37.60 $37.92 $37.60 $37.84 $37.84 2,632
2023-11-13 $37.21 $37.29 $37.21 $37.24 $37.24 680
2023-11-10 $37.20 $37.27 $37.19 $37.27 $37.27 989
2023-11-09 $37.00 $37.03 $36.76 $36.76 $36.76 2,811
2023-11-08 $36.98 $37.06 $36.90 $37.06 $37.06 7,653
2023-11-07 $37.02 $37.03 $36.99 $36.99 $36.99 790
2023-11-06 $36.80 $36.89 $36.80 $36.89 $36.89 1,277
2023-11-03 $36.92 $36.98 $36.86 $36.86 $36.86 3,298
2023-11-02 $36.16 $36.57 $36.16 $36.57 $36.57 4,446
2023-11-01 $35.71 $36.03 $35.71 $36.03 $36.03 2,278
2023-10-31 $35.51 $35.72 $35.51 $35.72 $35.72 11,249
2023-10-30 $35.28 $35.59 $35.28 $35.55 $35.55 3,029
2023-10-27 $35.35 $35.35 $35.13 $35.17 $35.17 825
2023-10-26 $35.54 $35.59 $35.32 $35.34 $35.34 4,077
2023-10-25 $35.85 $35.85 $35.63 $35.68 $35.68 4,933
2023-10-24 $36.08 $36.13 $36.03 $36.12 $36.12 1,331
2023-10-23 $35.97 $36.01 $35.89 $35.89 $35.89 1,085
2023-10-20 $36.13 $36.13 $35.95 $35.95 $35.95 1,916
2023-10-19 $36.55 $36.61 $36.27 $36.27 $36.27 2,489
2023-10-18 $36.66 $36.72 $36.53 $36.53 $36.53 2,453
2023-10-17 $36.77 $37.09 $36.76 $36.93 $36.93 2,434
2023-10-16 $36.86 $36.98 $36.86 $36.98 $36.98 2,395
2023-10-13 $36.62 $36.62 $36.62 $36.62 $36.62 203
2023-10-12 $36.91 $36.91 $36.72 $36.78 $36.78 1,230
2023-10-11 $36.89 $36.95 $36.77 $36.95 $36.95 3,206
2023-10-10 $36.66 $36.95 $36.66 $36.81 $36.81 3,049
2023-10-09 $36.42 $36.65 $36.42 $36.65 $36.65 1,641
2023-10-06 $35.90 $36.59 $35.90 $36.50 $36.50 1,727
2023-10-05 $36.05 $36.14 $35.97 $36.14 $36.14 1,943
2023-10-04 $35.90 $36.19 $35.90 $36.19 $36.19 2,737
2023-10-03 $36.25 $36.25 $35.86 $35.93 $35.93 3,280
2023-10-02 $36.33 $36.35 $36.14 $36.33 $36.33 9,443
2023-09-29 $36.62 $36.62 $36.33 $36.33 $36.33 16,113
2023-09-28 $36.24 $36.45 $36.22 $36.40 $36.40 8,984
2023-09-27 $36.17 $36.35 $36.10 $36.25 $36.25 11,965
2023-09-26 $36.26 $36.32 $36.16 $36.21 $36.21 7,366
2023-09-25 $36.55 $36.59 $36.53 $36.59 $36.59 11,703
2023-09-22 $36.62 $36.71 $36.48 $36.48 $36.48 2,898
2023-09-21 $36.71 $36.73 $36.56 $36.56 $36.56 7,500
2023-09-20 $37.35 $37.35 $37.04 $37.04 $37.04 576
2023-09-19 $37.26 $37.28 $37.25 $37.28 $37.28 3,862
2023-09-18 $37.28 $37.39 $37.28 $37.33 $37.33 1,428
2023-09-15 $37.53 $37.53 $37.31 $37.31 $37.31 543
2023-09-14 $37.59 $37.65 $37.58 $37.63 $37.63 110,047
2023-09-13 $37.43 $37.44 $37.35 $37.39 $37.39 4,231
2023-09-12 $37.38 $37.45 $37.35 $37.36 $37.36 1,733
2023-09-11 $37.39 $37.50 $37.39 $37.48 $37.48 14,957
2023-09-08 $37.35 $37.38 $37.31 $37.34 $37.34 5,464
2023-09-07 $37.21 $37.27 $37.18 $37.27 $37.27 1,792
2023-09-06 $37.47 $37.47 $37.30 $37.34 $37.34 2,672
2023-09-05 $37.53 $37.62 $37.53 $37.53 $37.53 3,706
2023-09-01 $37.67 $37.67 $37.54 $37.62 $37.62 2,204
2023-08-31 $37.62 $37.62 $37.57 $37.57 $37.57 1,120
2023-08-30 $37.38 $37.55 $37.38 $37.55 $37.55 3,854
2023-08-29 $37.24 $37.46 $37.24 $37.46 $37.46 859
2023-08-28 $37.02 $37.11 $37.02 $37.11 $37.11 506
2023-08-25 $36.75 $36.95 $36.71 $36.95 $36.95 2,166
2023-08-24 $37.05 $37.05 $36.80 $36.80 $36.80 512
2023-08-23 $36.92 $37.15 $36.92 $37.04 $37.04 12,532
2023-08-22 $36.92 $36.95 $36.79 $36.79 $36.79 785
2023-08-21 $36.79 $36.89 $36.75 $36.89 $36.89 2,577
2023-08-18 $36.55 $36.73 $36.55 $36.70 $36.70 6,691
2023-08-17 $36.89 $36.89 $36.69 $36.72 $36.72 763
2023-08-16 $37.00 $37.02 $36.91 $36.91 $36.91 832
2023-08-15 $37.17 $37.20 $37.07 $37.07 $37.07 1,459
2023-08-14 $37.12 $37.32 $37.12 $37.32 $37.32 93,440
2023-08-11 $37.23 $37.23 $37.23 $37.23 $37.23 268
2023-08-10 $37.48 $37.48 $37.21 $37.21 $37.21 16,556
2023-08-09 $37.24 $37.32 $37.21 $37.21 $37.21 763
2023-08-08 $37.20 $37.35 $37.20 $37.35 $37.35 357
2023-08-07 $37.33 $37.44 $37.31 $37.44 $37.44 3,759
2023-08-04 $37.46 $37.51 $37.22 $37.22 $37.22 5,317
2023-08-03 $37.29 $37.40 $37.29 $37.34 $37.34 2,012
2023-08-02 $37.42 $37.42 $37.38 $37.38 $37.38 333
2023-08-01 $37.68 $37.69 $37.66 $37.69 $37.69 1,237
2023-07-31 $37.78 $37.78 $37.68 $37.73 $37.73 4,511
2023-07-28 $37.74 $37.78 $37.73 $37.74 $37.74 987
2023-07-27 $37.75 $37.79 $37.51 $37.51 $37.51 16,497
2023-07-26 $37.57 $37.67 $37.57 $37.66 $37.66 1,573
2023-07-25 $37.62 $37.72 $37.62 $37.67 $37.67 3,705
2023-07-24 $37.62 $37.62 $37.56 $37.58 $37.58 1,495
2023-07-21 $37.51 $37.57 $37.49 $37.51 $37.51 6,797
2023-07-20 $37.57 $37.59 $37.49 $37.49 $37.49 2,314
2023-07-19 $37.65 $37.67 $37.62 $37.62 $37.62 1,303
2023-07-18 $37.51 $37.64 $37.51 $37.61 $37.61 2,983
2023-07-17 $37.42 $37.51 $37.42 $37.47 $37.47 3,073
2023-07-14 $37.45 $37.45 $37.38 $37.38 $37.38 1,787
2023-07-13 $37.35 $37.40 $37.34 $37.40 $37.40 2,902
2023-07-12 $37.25 $37.26 $37.21 $37.22 $37.22 5,793
2023-07-11 $36.94 $37.03 $36.94 $37.03 $37.03 2,064
2023-07-10 $36.87 $36.87 $36.80 $36.84 $36.84 909
2023-07-07 $37.15 $37.15 $36.80 $36.80 $36.80 7,914
2023-07-06 $36.92 $36.92 $36.71 $36.83 $36.83 1,140
2023-07-05 $36.98 $37.06 $36.98 $37.04 $37.04 25,419
2023-07-03 $37.00 $37.09 $37.00 $37.08 $37.08 1,905
2023-06-30 $36.98 $37.11 $36.97 $37.11 $37.11 7,457
2023-06-29 $36.62 $36.77 $36.62 $36.74 $36.74 4,841
2023-06-28 $36.52 $36.65 $36.52 $36.61 $36.61 4,035
2023-06-27 $36.47 $36.67 $36.47 $36.66 $36.66 5,052
2023-06-26 $36.46 $36.50 $36.41 $36.41 $36.41 21,309
2023-06-23 $36.50 $36.50 $36.46 $36.46 $36.46 476
2023-06-22 $36.54 $36.59 $36.54 $36.59 $36.59 1,693
2023-06-21 $36.53 $36.66 $36.47 $36.55 $36.55 28,513
2023-06-20 $36.56 $36.65 $36.54 $36.64 $36.64 16,436
2023-06-16 $36.85 $36.93 $36.73 $36.73 $36.73 18,337
2023-06-15 $36.76 $36.79 $36.76 $36.79 $36.79 392
2023-06-14 $36.57 $36.62 $36.35 $36.51 $36.51 2,824
2023-06-13 $36.48 $36.56 $36.46 $36.50 $36.50 3,426
2023-06-12 $36.21 $36.35 $36.19 $36.35 $36.35 6,088
2023-06-09 $36.23 $36.23 $36.14 $36.14 $36.14 1,826
2023-06-08 $36.01 $36.12 $36.01 $36.10 $36.10 1,806
2023-06-07 $36.08 $36.08 $35.90 $35.93 $35.93 6,031
2023-06-06 $36.00 $36.03 $35.95 $36.03 $36.03 10,240
2023-06-05 $36.15 $36.15 $35.93 $35.96 $35.96 9,000
2023-06-02 $35.92 $36.01 $35.92 $36.01 $36.01 656
2023-06-01 $35.53 $35.65 $35.41 $35.60 $35.60 2,744
2023-05-31 $35.39 $35.43 $35.27 $35.39 $35.39 5,703
2023-05-30 $35.56 $35.56 $35.48 $35.50 $35.50 427
2023-05-26 $35.35 $35.51 $35.35 $35.51 $35.51 7,776
2023-05-25 $35.11 $35.23 $35.11 $35.13 $35.13 1,687
2023-05-24 $34.92 $35.00 $34.92 $34.94 $34.94 3,013
2023-05-23 $35.33 $35.36 $35.15 $35.15 $35.15 12,986
2023-05-22 $35.38 $35.46 $35.38 $35.44 $35.44 2,273
2023-05-19 $35.37 $35.41 $35.37 $35.41 $35.41 5,094
2023-05-18 $35.20 $35.43 $35.20 $35.43 $35.43 6,080
2023-05-17 $34.98 $35.21 $34.98 $35.21 $35.21 4,594
2023-05-16 $35.13 $35.13 $34.92 $34.92 $34.92 1,053
2023-05-15 $35.07 $35.07 $35.07 $35.07 $35.07 19
2023-05-12 $34.98 $35.01 $34.85 $34.96 $34.96 5,365
2023-05-11 $35.02 $35.04 $34.90 $35.02 $35.02 1,172
2023-05-10 $34.92 $35.06 $34.92 $35.06 $35.06 1,574
2023-05-09 $34.99 $35.02 $34.93 $34.93 $34.93 2,857
2023-05-08 $34.98 $35.06 $34.94 $35.01 $35.01 5,002
2023-05-05 $34.88 $35.05 $34.88 $35.02 $35.02 670
2023-05-04 $34.56 $34.56 $34.55 $34.55 $34.55 583
2023-05-03 $35.06 $35.06 $34.72 $34.72 $34.72 1,030
2023-05-02 $35.07 $35.07 $34.77 $34.90 $34.90 5,305
2023-05-01 $35.25 $35.30 $35.19 $35.21 $35.21 4,711
2023-04-28 $35.17 $35.20 $35.12 $35.20 $35.20 2,664
2023-04-27 $34.71 $34.98 $34.71 $34.97 $34.97 3,598
2023-04-26 $34.76 $34.76 $34.50 $34.56 $34.56 1,322
2023-04-25 $35.00 $35.00 $34.64 $34.65 $34.65 14,023
2023-04-24 $35.07 $35.07 $34.90 $35.04 $35.04 7,055
2023-04-21 $35.05 $35.05 $34.88 $35.01 $35.01 3,965
2023-04-20 $35.01 $35.05 $34.82 $34.93 $34.93 5,117
2023-04-19 $34.99 $35.07 $34.95 $35.02 $35.02 6,889
2023-04-18 $35.00 $35.09 $35.00 $35.06 $35.06 5,072
2023-04-17 $34.94 $35.00 $34.86 $35.00 $35.00 15,850
2023-04-14 $35.04 $35.04 $34.79 $34.92 $34.92 11,718
2023-04-13 $34.79 $35.01 $34.74 $34.95 $34.95 8,588
2023-04-12 $34.97 $34.97 $34.64 $34.64 $34.64 6,931
2023-04-11 $34.78 $34.82 $34.72 $34.72 $34.72 134,612
2023-04-10 $34.65 $34.74 $34.56 $34.72 $34.72 5,512
2023-04-06 $34.57 $34.78 $34.57 $34.77 $34.77 21,799
2023-04-05 $34.67 $34.68 $34.56 $34.68 $34.68 5,733
2023-04-04 $34.82 $34.85 $34.61 $34.73 $34.73 32,156
2023-04-03 $34.73 $34.84 $34.71 $34.78 $34.78 39,410
2023-03-31 $34.39 $34.71 $34.39 $34.66 $34.66 56,075
2023-03-30 $34.35 $34.42 $34.24 $34.36 $34.36 24,035
2023-03-29 $34.15 $34.29 $34.12 $34.29 $34.29 15,984
2023-03-28 $33.96 $33.96 $33.80 $33.93 $33.93 17,406
2023-03-27 $34.12 $34.12 $33.93 $33.96 $33.96 19,263
2023-03-24 $33.64 $33.93 $33.54 $33.86 $33.86 14,582
2023-03-23 $33.89 $34.12 $33.59 $33.80 $33.80 104,557
2023-03-22 $34.15 $34.27 $33.66 $33.66 $33.66 22,718
2023-03-21 $34.04 $34.12 $33.91 $34.09 $34.09 27,518
2023-03-20 $33.66 $33.80 $33.63 $33.71 $33.71 15,818
2023-03-17 $33.85 $33.85 $33.49 $33.56 $33.56 49,757
2023-03-16 $33.23 $33.84 $33.19 $33.84 $33.84 91,154
2023-03-15 $33.09 $33.39 $33.09 $33.35 $33.35 50,101
2023-03-14 $33.46 $33.67 $33.30 $33.60 $33.60 34,292
2023-03-13 $33.08 $33.42 $33.08 $33.16 $33.16 28,560
2023-03-10 $33.56 $33.59 $33.01 $33.13 $33.13 101,257
2023-03-09 $34.05 $34.09 $33.43 $33.50 $33.50 110,009
2023-03-08 $33.91 $34.00 $33.78 $33.93 $33.93 27,996
2023-03-07 $34.24 $34.26 $33.85 $33.87 $33.87 48,821
2023-03-06 $34.36 $34.46 $34.28 $34.29 $34.29 202,729
2023-03-03 $34.04 $34.28 $33.96 $34.28 $34.28 43,586
2023-03-02 $33.55 $33.94 $33.51 $33.89 $33.89 152,444
2023-03-01 $33.66 $33.80 $33.61 $33.68 $33.68 231,148
2023-02-28 $33.79 $33.88 $33.73 $33.85 $33.85 274,441
2023-02-27 $33.80 $33.84 $33.76 $33.79 $33.79 13,018
2023-02-24 $33.48 $33.67 $33.47 $33.63 $33.63 11,162
2023-02-23 $33.79 $33.79 $33.61 $33.73 $33.73 17,688
2023-02-22 $33.65 $33.72 $33.58 $33.63 $33.63 12,290
2023-02-21 $33.77 $33.77 $33.62 $33.62 $33.62 10,666
2023-02-17 $33.69 $33.78 $33.65 $33.78 $33.78 7,317
2023-02-16 $33.77 $33.81 $33.72 $33.72 $33.72 3,744
2023-02-15 $33.79 $33.82 $33.75 $33.79 $33.79 11,945
2023-02-14 $33.67 $33.77 $33.67 $33.75 $33.75 2,263
2023-02-13 $33.60 $33.74 $33.60 $33.72 $33.72 3,400
2023-02-10 $33.59 $33.62 $33.55 $33.62 $33.62 2,287
2023-02-09 $33.66 $33.66 $33.53 $33.57 $33.57 2,777
2023-02-08 $33.72 $33.72 $33.65 $33.65 $33.65 20,477
2023-02-07 $33.60 $33.74 $33.60 $33.74 $33.74 5,395
2023-02-06 $33.64 $33.65 $33.60 $33.63 $33.63 13,916
2023-02-03 $33.69 $33.72 $33.61 $33.66 $33.66 1,256
2023-02-02 $33.68 $33.74 $33.68 $33.72 $33.72 11,965
2023-02-01 $33.42 $33.63 $33.40 $33.60 $33.60 17,995
2023-01-31 $33.33 $33.46 $33.33 $33.46 $33.46 3,290
2023-01-30 $33.34 $33.43 $33.32 $33.32 $33.32 1,585
2023-01-27 $33.43 $33.53 $33.43 $33.46 $33.46 1,127
2023-01-26 $33.35 $33.39 $33.29 $33.39 $33.39 9,050
2023-01-25 $33.09 $33.30 $32.98 $33.27 $33.27 6,694
2023-01-24 $33.18 $33.26 $33.18 $33.26 $33.26 4,273
2023-01-23 $33.25 $33.32 $33.20 $33.27 $33.27 6,173
2023-01-20 $32.84 $33.09 $32.84 $33.07 $33.07 2,095
2023-01-19 $32.72 $32.85 $32.72 $32.72 $32.72 5,324
2023-01-18 $33.06 $33.06 $32.86 $32.87 $32.87 1,379
2023-01-17 $33.12 $33.16 $33.07 $33.11 $33.11 2,677
2023-01-13 $32.99 $33.13 $32.99 $33.13 $33.13 6,028
2023-01-12 $32.98 $33.05 $32.91 $33.01 $33.01 6,541
2023-01-11 $32.82 $32.90 $32.82 $32.90 $32.90 2,692
2023-01-10 $32.58 $32.70 $32.58 $32.70 $32.70 5,629
2023-01-09 $32.82 $32.82 $32.56 $32.56 $32.56 980
2023-01-06 $32.42 $32.62 $32.42 $32.56 $32.56 17,479
2023-01-05 $32.11 $32.13 $32.07 $32.07 $32.07 5,325
2023-01-04 $32.25 $32.32 $32.19 $32.28 $32.28 5,880
2023-01-03 $32.16 $32.16 $31.97 $32.15 $32.15 2,186
2022-12-30 $32.07 $32.18 $31.98 $32.18 $32.18 3,398
2022-12-29 $32.17 $32.29 $32.17 $32.23 $32.23 9,568
2022-12-28 $31.92 $31.97 $31.86 $31.86 $31.86 2,082
2022-12-27 $32.06 $32.15 $32.04 $32.11 $32.11 9,102
2022-12-23 $31.87 $32.16 $31.87 $32.16 $32.16 36,787
2022-12-22 $32.11 $32.11 $31.71 $32.02 $32.02 14,333
2022-12-21 $32.13 $32.37 $32.13 $32.29 $32.29 2,269
2022-12-20 $32.08 $32.09 $32.00 $32.02 $32.02 6,810
2022-12-19 $32.04 $32.04 $31.90 $31.95 $31.95 7,922
2022-12-16 $32.07 $32.19 $32.02 $32.16 $32.16 1,243
2022-12-15 $32.29 $32.33 $32.27 $32.30 $32.30 2,088
2022-12-14 $32.98 $32.98 $32.69 $32.79 $32.79 1,050
2022-12-13 $33.17 $33.17 $32.78 $32.86 $32.86 1,739
2022-12-12 $32.45 $32.68 $32.45 $32.68 $32.68 2,060
2022-12-09 $32.52 $32.58 $32.42 $32.42 $32.42 6,525
2022-12-08 $32.52 $32.53 $32.49 $32.51 $32.51 1,601
2022-12-07 $32.37 $32.44 $32.36 $32.38 $32.38 933
2022-12-06 $32.44 $32.44 $32.31 $32.44 $32.44 2,978
2022-12-05 $32.81 $32.89 $32.65 $32.68 $32.68 6,578
2022-12-02 $32.92 $33.07 $32.92 $33.02 $33.02 3,065
2022-12-01 $32.98 $33.07 $32.98 $33.06 $33.06 6,840
2022-11-30 $32.41 $33.01 $32.41 $33.01 $33.01 908
2022-11-29 $32.40 $32.48 $32.40 $32.45 $32.45 995
2022-11-28 $32.61 $32.61 $32.49 $32.49 $32.49 1,534
2022-11-25 $32.79 $32.79 $32.79 $32.79 $32.79 126
2022-11-23 $32.70 $32.79 $32.70 $32.77 $32.77 1,657
2022-11-22 $32.49 $32.69 $32.49 $32.69 $32.69 3,045
2022-11-21 $32.41 $32.43 $32.40 $32.42 $32.42 2,161
2022-11-18 $32.46 $32.49 $32.45 $32.45 $32.45 1,116
2022-11-17 $32.18 $32.34 $32.18 $32.34 $32.34 5,554
2022-11-16 $32.45 $32.45 $32.43 $32.44 $32.44 2,056
2022-11-15 $32.70 $32.70 $32.52 $32.55 $32.55 3,765
2022-11-14 $32.58 $32.58 $32.38 $32.38 $32.38 460
2022-11-11 $32.47 $32.63 $32.47 $32.57 $32.57 984
2022-11-10 $32.22 $32.39 $32.21 $32.39 $32.39 656
2022-11-09 $31.27 $31.27 $31.27 $31.27 $31.27 96
2022-11-08 $31.71 $31.71 $31.71 $31.71 $31.71 101
2022-11-07 $31.47 $31.59 $31.38 $31.59 $31.59 2,119
2022-11-04 $31.35 $31.50 $31.08 $31.33 $31.33 5,663
2022-11-03 $31.03 $31.28 $31.03 $31.12 $31.12 7,670
2022-11-02 $31.69 $31.94 $31.33 $31.33 $31.33 14,413
2022-11-01 $31.97 $31.99 $31.76 $31.84 $31.84 8,456
2022-10-31 $31.88 $31.98 $31.84 $31.90 $31.90 9,040
2022-10-28 $31.42 $32.05 $31.41 $32.04 $32.04 34,793
2022-10-27 $31.68 $31.68 $31.50 $31.50 $31.50 34,609
2022-10-26 $31.79 $31.79 $31.63 $31.63 $31.63 409
2022-10-25 $31.63 $31.76 $31.63 $31.76 $31.76 1,642
2022-10-24 $31.15 $31.44 $31.13 $31.40 $31.40 4,964
2022-10-21 $30.76 $31.17 $30.76 $31.15 $31.15 6,648
2022-10-20 $30.99 $30.99 $30.61 $30.67 $30.67 12,602
2022-10-19 $30.90 $30.90 $30.73 $30.80 $30.80 8,330
2022-10-18 $30.99 $30.99 $30.91 $30.93 $30.93 841
2022-10-17 $30.63 $30.77 $30.63 $30.71 $30.71 6,847
2022-10-14 $30.35 $30.35 $30.14 $30.14 $30.14 5,220
2022-10-13 $29.84 $30.68 $29.83 $30.68 $30.68 12,410
2022-10-12 $30.15 $30.23 $30.11 $30.11 $30.11 6,449
2022-10-11 $30.16 $30.42 $30.06 $30.16 $30.16 2,355
2022-10-10 $30.52 $30.52 $30.29 $30.33 $30.33 5,365
2022-10-07 $30.63 $30.67 $30.37 $30.47 $30.47 19,933
2022-10-06 $31.29 $31.30 $31.06 $31.08 $31.08 44,241
2022-10-05 $31.11 $31.30 $30.99 $31.29 $31.29 15,551
2022-10-04 $31.06 $31.32 $31.06 $31.32 $31.32 5,815
2022-10-03 $30.32 $30.82 $30.32 $30.70 $30.70 34,664
2022-09-30 $30.67 $30.67 $30.16 $30.16 $30.16 110,385
2022-09-29 $30.37 $30.45 $30.36 $30.45 $30.45 1,168
2022-09-28 $30.78 $30.97 $30.78 $30.93 $30.93 1,965
2022-09-27 $30.55 $30.55 $30.34 $30.46 $30.46 12,789
2022-09-26 $30.55 $30.63 $30.54 $30.54 $30.54 5,282
2022-09-23 $30.61 $30.71 $30.48 $30.71 $30.71 488
2022-09-22 $31.11 $31.21 $31.11 $31.18 $31.18 3,840
2022-09-21 $31.47 $31.47 $31.32 $31.32 $31.32 353
2022-09-20 $31.62 $31.68 $31.53 $31.64 $31.64 17,300
2022-09-19 $31.84 $31.92 $31.84 $31.91 $31.91 614
2022-09-16 $31.55 $31.73 $31.55 $31.73 $31.73 3,582
2022-09-15 $31.95 $31.95 $31.87 $31.87 $31.87 1,101
2022-09-14 $32.12 $32.12 $31.94 $32.09 $32.09 2,198
2022-09-13 $32.45 $32.45 $32.04 $32.04 $32.04 1,056
2022-09-12 $32.87 $33.08 $32.87 $33.08 $33.08 7,283
2022-09-09 $32.54 $32.83 $32.54 $32.79 $32.79 9,514
2022-09-08 $32.20 $32.40 $32.20 $32.40 $32.40 1,029
2022-09-07 $32.29 $32.32 $32.27 $32.29 $32.29 9,351
2022-09-06 $31.80 $31.98 $31.80 $31.87 $31.87 3,578
2022-09-02 $32.24 $32.24 $31.94 $31.94 $31.94 1,248
2022-09-01 $31.85 $32.16 $31.85 $32.12 $32.12 8,922
2022-08-31 $32.27 $32.27 $32.15 $32.15 $32.15 3,512
2022-08-30 $32.46 $32.46 $32.17 $32.25 $32.25 3,321
2022-08-29 $32.51 $32.65 $32.51 $32.54 $32.54 5,160
2022-08-26 $33.13 $33.18 $32.68 $32.68 $32.68 12,976
2022-08-25 $33.32 $33.45 $33.23 $33.45 $33.45 1,483
2022-08-24 $33.12 $33.19 $33.10 $33.14 $33.14 1,370
2022-08-23 $33.05 $33.07 $33.03 $33.07 $33.07 3,385
2022-08-22 $33.29 $33.32 $33.09 $33.10 $33.10 16,011
2022-08-19 $33.76 $33.76 $33.62 $33.62 $33.62 13,024
2022-08-18 $33.82 $33.98 $33.82 $33.92 $33.92 7,790
2022-08-17 $33.85 $33.91 $33.84 $33.87 $33.87 1,649
2022-08-16 $33.91 $34.07 $33.91 $34.05 $34.05 8,873
2022-08-15 $33.81 $33.98 $33.75 $33.98 $33.98 15,092
2022-08-12 $33.53 $33.87 $33.53 $33.87 $33.87 391
2022-08-11 $33.51 $33.51 $33.42 $33.46 $33.46 2,109
2022-08-10 $33.31 $33.51 $33.31 $33.47 $33.47 3,685
2022-08-09 $32.95 $33.00 $32.94 $32.97 $32.97 976
2022-08-08 $33.08 $33.08 $33.08 $33.08 $33.08 98
2022-08-05 $33.00 $33.10 $33.00 $33.10 $33.10 1,414
2022-08-04 $33.08 $33.21 $33.08 $33.16 $33.16 14,707
2022-08-03 $33.05 $33.19 $33.05 $33.19 $33.19 3,452
2022-08-02 $32.89 $32.92 $32.79 $32.79 $32.79 3,068
2022-08-01 $32.82 $33.02 $32.82 $32.95 $32.95 13,190
2022-07-29 $32.92 $33.03 $32.92 $33.02 $33.02 4,435
2022-07-28 $32.36 $32.75 $32.35 $32.75 $32.75 4,850
2022-07-27 $32.00 $32.46 $32.00 $32.43 $32.43 8,221
2022-07-26 $31.95 $31.95 $31.83 $31.85 $31.85 5,073
2022-07-25 $32.02 $32.08 $31.96 $32.08 $32.08 1,338
2022-07-22 $32.25 $32.25 $31.97 $32.03 $32.03 4,500
2022-07-21 $32.13 $32.22 $32.10 $32.22 $32.22 16,697
2022-07-20 $31.97 $32.04 $31.90 $32.01 $32.01 1,688
2022-07-19 $31.75 $31.89 $31.75 $31.86 $31.86 4,002
2022-07-18 $31.52 $31.55 $31.21 $31.30 $31.30 1,494
2022-07-15 $31.31 $31.45 $31.30 $31.45 $31.45 3,921
2022-07-14 $30.69 $31.09 $30.69 $31.05 $31.05 6,899
2022-07-13 $30.94 $31.24 $30.94 $31.15 $31.15 2,545
2022-07-12 $31.49 $31.50 $31.23 $31.23 $31.23 2,132
2022-07-11 $31.46 $31.46 $31.41 $31.41 $31.41 745
2022-07-08 $31.76 $31.76 $31.71 $31.71 $31.71 1,170
2022-07-07 $31.64 $31.70 $31.62 $31.70 $31.70 1,096
2022-07-06 $31.23 $31.39 $31.19 $31.36 $31.36 1,925
2022-07-05 $30.79 $31.27 $30.79 $31.27 $31.27 1,181
2022-07-01 $31.02 $31.25 $30.92 $31.20 $31.20 16,958
2022-06-30 $30.86 $31.09 $30.86 $30.93 $30.93 4,296
2022-06-29 $31.25 $31.25 $31.10 $31.20 $31.20 41,134
2022-06-28 $31.35 $31.38 $31.22 $31.22 $31.22 6,301
2022-06-27 $31.67 $31.67 $31.63 $31.63 $31.63 1,957
2022-06-24 $31.17 $31.69 $31.17 $31.69 $31.69 656
2022-06-23 $30.77 $31.04 $30.77 $31.04 $31.04 5,117
2022-06-22 $30.53 $30.97 $30.53 $30.89 $30.89 2,707
2022-06-21 $30.86 $30.92 $30.86 $30.86 $30.86 2,124
2022-06-17 $30.31 $30.36 $30.31 $30.36 $30.36 1,665
2022-06-16 $30.37 $30.37 $30.15 $30.23 $30.23 18,890
2022-06-15 $30.76 $31.21 $30.76 $30.97 $30.97 12,049
2022-06-14 $30.59 $30.71 $30.59 $30.65 $30.65 1,874
2022-06-13 $30.66 $30.69 $30.66 $30.69 $30.69 547
2022-06-10 $31.88 $31.88 $31.66 $31.66 $31.66 549
2022-06-09 $32.75 $32.75 $32.34 $32.34 $32.34 2,274
2022-06-08 $32.90 $32.96 $32.82 $32.84 $32.84 22,693
2022-06-07 $33.13 $33.18 $33.13 $33.14 $33.14 5,659
2022-06-06 $33.00 $33.00 $32.91 $32.91 $32.91 3,136
2022-06-03 $32.85 $32.85 $32.84 $32.84 $32.84 383
2022-06-02 $33.06 $33.20 $33.06 $33.20 $33.20 2,093
2022-06-01 $33.17 $33.17 $32.74 $32.78 $32.78 6,626
2022-05-31 $33.05 $33.05 $32.96 $32.96 $32.96 900
2022-05-27 $33.07 $33.07 $33.07 $33.07 $33.07 84
2022-05-26 $32.06 $32.54 $32.06 $32.50 $32.50 1,924
2022-05-25 $31.87 $32.11 $31.87 $32.07 $32.07 6,001
2022-05-24 $31.66 $31.86 $31.48 $31.86 $31.86 8,304
2022-05-23 $31.76 $32.04 $31.70 $31.94 $31.94 65,493
2022-05-20 $31.20 $31.56 $31.11 $31.56 $31.56 13,739
2022-05-19 $31.41 $31.78 $31.41 $31.58 $31.58 12,980
2022-05-18 $31.99 $32.00 $31.68 $31.68 $31.68 1,708
2022-05-17 $32.47 $32.70 $32.47 $32.64 $32.64 1,922
2022-05-16 $32.21 $32.36 $32.14 $32.18 $32.18 6,009
2022-05-13 $32.28 $32.29 $32.22 $32.26 $32.26 2,000
2022-05-12 $31.47 $31.75 $31.33 $31.75 $31.75 5,858
2022-05-11 $32.34 $32.34 $31.72 $31.72 $31.72 7,462
2022-05-10 $32.23 $32.31 $31.94 $32.10 $32.10 7,428
2022-05-09 $32.44 $32.44 $31.98 $32.06 $32.06 16,332
2022-05-06 $32.86 $32.90 $32.65 $32.84 $32.84 37,136
2022-05-05 $33.23 $33.25 $32.70 $32.90 $32.90 19,743
2022-05-04 $33.07 $33.87 $33.01 $33.87 $33.87 18,037
2022-05-03 $32.92 $33.13 $32.91 $33.06 $33.06 30,487
2022-05-02 $32.76 $32.94 $32.52 $32.93 $32.93 15,212
2022-04-29 $33.24 $33.26 $32.76 $32.76 $32.76 19,813
2022-04-28 $33.52 $33.78 $33.29 $33.75 $33.75 13,713
2022-04-27 $33.36 $33.45 $33.15 $33.16 $33.16 6,803
2022-04-26 $33.36 $33.36 $33.09 $33.11 $33.11 3,463
2022-04-25 $33.39 $33.76 $33.32 $33.75 $33.75 46,924
2022-04-22 $34.14 $34.14 $33.65 $33.65 $33.65 19,508
2022-04-21 $34.79 $34.81 $34.30 $34.30 $34.30 1,855
2022-04-20 $34.62 $34.73 $34.62 $34.63 $34.63 8,099
2022-04-19 $34.56 $34.67 $34.52 $34.64 $34.64 8,483
2022-04-18 $34.29 $34.40 $34.20 $34.20 $34.20 11,598
2022-04-14 $34.60 $34.60 $34.27 $34.27 $34.27 4,325
2022-04-13 $34.45 $34.64 $34.45 $34.61 $34.61 10,170
2022-04-12 $34.60 $34.63 $34.26 $34.27 $34.27 5,868
2022-04-11 $34.57 $34.57 $34.38 $34.38 $34.38 12,070
2022-04-08 $34.73 $34.89 $34.73 $34.76 $34.76 14,531
2022-04-07 $34.68 $34.91 $34.55 $34.87 $34.87 14,308
2022-04-06 $34.62 $34.77 $34.60 $34.77 $34.77 10,037
2022-04-05 $35.14 $35.14 $34.91 $34.95 $34.95 16,756
2022-04-04 $35.10 $35.19 $35.08 $35.19 $35.19 4,115
2022-04-01 $35.05 $35.05 $34.92 $35.01 $35.01 3,279
2022-03-31 $35.27 $35.31 $35.03 $35.03 $35.03 18,379
2022-03-30 $35.46 $35.46 $35.24 $35.27 $35.27 14,651
2022-03-29 $35.29 $35.43 $35.24 $35.43 $35.43 16,037
2022-03-28 $35.07 $35.18 $34.92 $35.15 $35.15 29,170
2022-03-25 $35.08 $35.10 $34.84 $35.00 $35.00 10,520
2022-03-24 $34.71 $34.97 $34.71 $34.97 $34.97 54,295
2022-03-23 $34.67 $34.86 $34.63 $34.63 $34.63 33,086
2022-03-22 $34.85 $34.94 $34.85 $34.94 $34.94 55,854
2022-03-21 $34.72 $34.75 $34.48 $34.67 $34.67 69,314
2022-03-18 $34.36 $34.68 $34.36 $34.68 $34.68 29,779
2022-03-17 $34.05 $34.41 $34.05 $34.35 $34.35 35,004
2022-03-16 $33.95 $34.06 $33.56 $34.06 $34.06 12,522
2022-03-15 $33.35 $33.55 $33.31 $33.53 $33.53 28,281
2022-03-14 $33.34 $33.39 $32.98 $33.05 $33.05 71,941
2022-03-11 $33.63 $33.63 $33.15 $33.15 $33.15 22,837
2022-03-10 $33.38 $33.56 $33.24 $33.56 $33.56 25,703
2022-03-09 $33.62 $33.77 $33.40 $33.64 $33.64 51,812
2022-03-08 $33.26 $33.54 $33.00 $33.00 $33.00 36,844
2022-03-07 $33.72 $33.80 $33.19 $33.19 $33.19 41,728
2022-03-04 $33.91 $33.97 $33.73 $33.91 $33.91 38,030
2022-03-03 $34.41 $34.41 $34.03 $34.06 $34.06 55,883
2022-03-02 $33.99 $34.30 $33.85 $34.24 $34.24 54,436
2022-03-01 $34.55 $34.55 $33.67 $33.74 $33.74 194,636
2022-02-28 $33.86 $34.29 $33.73 $34.18 $34.18 209,702
2022-02-25 $33.72 $34.25 $33.53 $34.21 $34.21 6,379
2022-02-24 $31.96 $33.47 $31.96 $33.47 $33.47 23,908
2022-02-23 $33.85 $33.89 $32.97 $32.99 $32.99 11,738
2022-02-22 $33.89 $33.94 $33.54 $33.54 $33.54 5,470
2022-02-18 $33.81 $33.94 $33.81 $33.85 $33.85 3,734
2022-02-17 $34.43 $34.43 $34.07 $34.07 $34.07 6,111
2022-02-16 $34.27 $34.53 $34.27 $34.53 $34.53 4,259
2022-02-15 $34.41 $34.41 $34.38 $34.41 $34.41 773
2022-02-14 $34.07 $34.12 $33.85 $34.06 $34.06 5,698
2022-02-11 $34.43 $34.43 $34.02 $34.10 $34.10 4,494
2022-02-10 $34.62 $34.62 $34.42 $34.45 $34.45 3,989
2022-02-09 $34.62 $34.74 $34.61 $34.64 $34.64 11,490
2022-02-08 $34.47 $34.52 $34.39 $34.52 $34.52 4,726
2022-02-07 $34.46 $34.47 $34.31 $34.31 $34.31 3,645
2022-02-04 $34.17 $34.44 $34.17 $34.36 $34.36 7,786
2022-02-03 $34.40 $34.40 $34.24 $34.24 $34.24 1,120
2022-02-02 $34.44 $34.57 $34.43 $34.57 $34.57 3,786
2022-02-01 $34.30 $34.47 $34.29 $34.47 $34.47 4,570
2022-01-31 $34.17 $34.31 $34.17 $34.31 $34.31 78,591
2022-01-28 $33.63 $33.94 $33.63 $33.94 $33.94 2,257
2022-01-27 $33.81 $33.81 $33.46 $33.46 $33.46 12,152
2022-01-26 $33.88 $33.89 $33.43 $33.53 $33.53 20,163
2022-01-25 $33.25 $33.59 $33.25 $33.58 $33.58 7,347
2022-01-24 $33.43 $33.77 $32.97 $33.77 $33.77 35,317
2022-01-21 $34.07 $34.07 $33.70 $33.70 $33.70 62,673
2022-01-20 $34.44 $34.44 $34.08 $34.08 $34.08 5,005
2022-01-19 $34.36 $34.44 $34.25 $34.26 $34.26 4,527
2022-01-18 $34.43 $34.43 $34.29 $34.34 $34.34 12,460
2022-01-14 $34.52 $34.60 $34.52 $34.56 $34.56 1,558
2022-01-13 $34.66 $34.66 $34.54 $34.54 $34.54 9,232
2022-01-12 $34.60 $34.65 $34.60 $34.65 $34.65 1,224
2022-01-11 $34.53 $34.62 $34.52 $34.62 $34.62 5,473
2022-01-10 $34.29 $34.52 $34.28 $34.52 $34.52 1,883
2022-01-07 $34.52 $34.54 $34.50 $34.54 $34.54 601
2022-01-06 $34.54 $34.54 $34.54 $34.54 $34.54 64
2022-01-05 $34.67 $34.67 $34.52 $34.55 $34.55 1,450
2022-01-04 $34.70 $34.72 $34.67 $34.67 $34.67 14,964
2022-01-03 $34.59 $34.67 $34.59 $34.67 $34.67 5,553
2021-12-31 $34.57 $34.65 $34.57 $34.62 $34.62 14,094
2021-12-30 $34.61 $34.63 $34.59 $34.61 $34.61 19,445
2021-12-29 $34.57 $34.61 $34.57 $34.60 $34.60 2,115
2021-12-28 $34.55 $34.57 $34.55 $34.57 $34.57 8,827
2021-12-27 $34.51 $34.58 $34.51 $34.58 $34.58 1,302
2021-12-23 $34.44 $34.48 $34.43 $34.48 $34.48 973
2021-12-22 $34.33 $34.38 $34.33 $34.38 $34.38 716
2021-12-21 $34.14 $34.25 $34.14 $34.25 $34.25 2,012
2021-12-20 $33.93 $34.02 $33.93 $34.02 $34.02 7,705
2021-12-17 $34.18 $34.21 $34.17 $34.18 $34.18 879
2021-12-16 $34.38 $34.41 $34.20 $34.25 $34.25 9,001
2021-12-15 $34.20 $34.38 $34.20 $34.38 $34.38 815
2021-12-14 $34.20 $34.20 $34.16 $34.17 $34.17 606
2021-12-13 $34.28 $34.28 $34.28 $34.28 $34.28 118
2021-12-10 $34.34 $34.34 $34.34 $34.34 $34.34 136
2021-12-09 $34.36 $34.36 $34.23 $34.23 $34.23 2,369
2021-12-08 $34.25 $34.31 $34.25 $34.31 $34.31 205
2021-12-07 $34.21 $34.21 $34.19 $34.21 $34.21 3,950
2021-12-06 $33.81 $33.94 $33.81 $33.94 $33.94 635
2021-12-03 $33.67 $33.67 $33.67 $33.67 $33.67 108
2021-12-02 $33.78 $33.89 $33.78 $33.88 $33.88 413
2021-12-01 $34.09 $34.09 $33.72 $33.72 $33.72 8,219
2021-11-30 $33.93 $33.93 $33.87 $33.87 $33.87 349
2021-11-29 $34.02 $34.19 $34.02 $34.17 $34.17 3,321
2021-11-26 $34.06 $34.06 $33.97 $33.97 $33.97 1,132
2021-11-24 $34.15 $34.26 $34.15 $34.26 $34.26 5,186
2021-11-23 $34.20 $34.25 $34.20 $34.25 $34.25 4,167
2021-11-22 $34.27 $34.36 $34.25 $34.25 $34.25 1,382
2021-11-19 $34.21 $34.28 $34.21 $34.28 $34.28 309
2021-11-18 $34.25 $34.30 $34.24 $34.28 $34.28 4,311
2021-11-17 $34.26 $34.28 $34.25 $34.28 $34.28 732
2021-11-16 $34.29 $34.32 $34.26 $34.32 $34.32 1,842
2021-11-15 $34.23 $34.24 $34.22 $34.24 $34.24 5,044
2021-11-12 $34.15 $34.22 $34.15 $34.22 $34.22 2,382
2021-11-11 $34.13 $34.17 $34.13 $34.14 $34.14 4,339
2021-11-10 $34.20 $34.20 $34.06 $34.12 $34.12 3,957
2021-11-09 $34.27 $34.27 $34.20 $34.25 $34.25 3,081
2021-11-08 $34.31 $34.31 $34.23 $34.25 $34.25 1,712
2021-11-05 $34.24 $34.27 $34.20 $34.23 $34.23 4,857
2021-11-04 $34.26 $34.26 $34.18 $34.20 $34.20 2,822
2021-11-03 $34.18 $34.20 $34.13 $34.20 $34.20 1,796
2021-11-02 $34.10 $34.19 $34.09 $34.13 $34.13 49,021
2021-11-01 $34.06 $34.06 $34.04 $34.06 $34.06 736
2021-10-29 $34.03 $34.05 $34.00 $34.05 $34.05 1,690
2021-10-28 $34.00 $34.01 $33.94 $34.01 $34.01 8,640
2021-10-27 $33.97 $34.01 $33.95 $33.95 $33.95 2,542
2021-10-26 $34.01 $34.05 $34.01 $34.02 $34.02 5,193
2021-10-25 $33.98 $33.99 $33.95 $33.99 $33.99 11,438
2021-10-22 $33.94 $33.94 $33.94 $33.94 $33.94 86
2021-10-21 $33.88 $33.94 $33.88 $33.94 $33.94 652
2021-10-20 $33.90 $33.90 $33.89 $33.89 $33.89 100
2021-10-19 $33.84 $33.84 $33.84 $33.84 $33.84 70
2021-10-18 $33.70 $33.74 $33.70 $33.74 $33.74 2,140
2021-10-15 $33.67 $33.70 $33.67 $33.70 $33.70 3,382
2021-10-14 $33.44 $33.59 $33.44 $33.59 $33.59 12,388
2021-10-13 $33.26 $33.33 $33.23 $33.33 $33.33 12,182
2021-10-12 $33.28 $33.28 $33.22 $33.22 $33.22 9,744
2021-10-11 $33.35 $33.35 $33.27 $33.27 $33.27 699
2021-10-08 $33.37 $33.37 $33.35 $33.35 $33.35 718
2021-10-07 $33.40 $33.46 $33.34 $33.36 $33.36 42,129
2021-10-06 $33.05 $33.19 $33.05 $33.19 $33.19 323
2021-10-05 $33.18 $33.25 $33.16 $33.16 $33.16 3,575
2021-10-04 $32.90 $32.93 $32.88 $32.93 $32.93 5,717
2021-10-01 $33.05 $33.19 $32.95 $33.19 $33.19 561
2021-09-30 $33.19 $33.19 $32.98 $32.98 $32.98 11,565
2021-09-29 $33.19 $33.19 $33.14 $33.14 $33.14 811
2021-09-28 $33.29 $33.29 $33.16 $33.16 $33.16 1,983
2021-09-27 $33.48 $33.48 $33.48 $33.48 $33.48 4
2021-09-24 $33.42 $33.51 $33.42 $33.51 $33.51 2,081
2021-09-23 $33.44 $33.52 $33.44 $33.47 $33.47 1,593
2021-09-22 $33.29 $33.29 $33.26 $33.26 $33.26 252
2021-09-21 $33.09 $33.11 $33.09 $33.10 $33.10 297
2021-09-20 $32.88 $33.06 $32.88 $33.06 $33.06 678
2021-09-17 $33.35 $33.36 $33.35 $33.36 $33.36 396
2021-09-16 $33.46 $33.50 $33.46 $33.50 $33.50 616
2021-09-15 $33.48 $33.52 $33.48 $33.52 $33.52 3,176
2021-09-14 $33.42 $33.44 $33.33 $33.36 $33.36 2,762
2021-09-13 $33.48 $33.48 $33.35 $33.44 $33.44 2,633
2021-09-10 $33.50 $33.50 $33.41 $33.41 $33.41 300
2021-09-09 $33.62 $33.62 $33.52 $33.52 $33.52 247
2021-09-08 $33.55 $33.62 $33.52 $33.58 $33.58 10,074
2021-09-07 $33.58 $33.60 $33.55 $33.60 $33.60 9,228
2021-09-03 $33.60 $33.67 $33.60 $33.67 $33.67 279
2021-09-02 $33.65 $33.65 $33.65 $33.65 $33.65 46
2021-09-01 $33.62 $33.62 $33.58 $33.61 $33.61 22,643
2021-08-31 $33.53 $33.59 $33.53 $33.58 $33.58 3,655
2021-08-30 $33.57 $33.66 $33.57 $33.65 $33.65 628
2021-08-27 $33.52 $33.57 $33.52 $33.54 $33.54 5,030
2021-08-26 $33.40 $33.44 $33.40 $33.44 $33.44 859
2021-08-25 $33.49 $33.54 $33.48 $33.54 $33.54 2,954
2021-08-24 $33.54 $33.54 $33.45 $33.49 $33.49 1,208
2021-08-23 $33.49 $33.49 $33.44 $33.46 $33.46 4,626
2021-08-20 $33.24 $33.32 $33.24 $33.32 $33.32 10,855
2021-08-19 $33.12 $33.17 $33.07 $33.17 $33.17 914
2021-08-18 $33.23 $33.23 $33.23 $33.23 $33.23 7
2021-08-17 $33.35 $33.36 $33.35 $33.36 $33.36 149
2021-08-16 $33.39 $33.48 $33.39 $33.48 $33.48 1,955
2021-08-13 $33.45 $33.45 $33.45 $33.45 $33.45 241
2021-08-12 $33.38 $33.43 $33.38 $33.43 $33.43 1,122
2021-08-11 $33.33 $33.38 $33.33 $33.38 $33.38 11,130
2021-08-10 $33.32 $33.32 $33.32 $33.32 $33.32 3,609
2021-08-09 $33.29 $33.33 $33.27 $33.33 $33.33 3,609
2021-08-06 $33.31 $33.33 $33.28 $33.33 $33.33 2,578
2021-08-05 $33.23 $33.28 $33.22 $33.28 $33.28 21,121
2021-08-04 $33.20 $33.21 $33.17 $33.21 $33.21 4,089
2021-08-03 $33.08 $33.24 $33.08 $33.24 $33.24 1,440
2021-08-02 $33.14 $33.14 $33.07 $33.11 $33.11 3,847
2021-07-30 $33.17 $33.17 $33.16 $33.16 $33.16 188
2021-07-29 $33.38 $33.38 $33.19 $33.24 $33.24 6,532
2021-07-28 $33.14 $33.17 $33.14 $33.17 $33.17 443
2021-07-27 $33.15 $33.15 $33.07 $33.09 $33.09 1,174
2021-07-26 $33.24 $33.25 $33.24 $33.25 $33.25 126
2021-07-23 $33.01 $33.22 $33.01 $33.22 $33.22 6,776
2021-07-22 $33.04 $33.06 $33.03 $33.06 $33.06 583
2021-07-21 $32.93 $33.01 $32.93 $33.01 $33.01 8,809
2021-07-20 $32.73 $32.90 $32.73 $32.90 $32.90 1,361
2021-07-19 $32.48 $32.56 $32.48 $32.54 $32.54 4,018
2021-07-16 $32.89 $32.89 $32.89 $32.89 $32.89 3
2021-07-15 $33.01 $33.02 $32.94 $33.02 $33.02 1,512
2021-07-14 $33.08 $33.11 $33.07 $33.07 $33.07 47,788
2021-07-13 $33.09 $33.09 $33.04 $33.08 $33.08 1,232
2021-07-12 $33.09 $33.14 $33.08 $33.14 $33.14 7,729
2021-07-09 $33.02 $33.09 $33.00 $33.09 $33.09 9,756
2021-07-08 $32.81 $32.85 $32.81 $32.85 $32.85 103
2021-07-07 $32.99 $32.99 $32.99 $32.99 $32.99 156
2021-07-06 $32.88 $33.01 $32.88 $33.01 $33.01 6,530
2021-07-02 $32.98 $33.01 $32.97 $33.01 $33.01 1,594
2021-07-01 $32.84 $32.91 $32.84 $32.91 $32.91 3,236
2021-06-30 $32.83 $32.83 $32.83 $32.83 $32.83 59
2021-06-29 $32.84 $32.84 $32.80 $32.80 $32.80 2,509
2021-06-28 $32.81 $32.81 $32.81 $32.81 $32.81 77
2021-06-25 $32.82 $32.83 $32.75 $32.78 $32.78 1,640
2021-06-24 $32.77 $32.77 $32.74 $32.74 $32.74 506
2021-06-23 $32.64 $32.65 $32.60 $32.64 $32.64 1,000
2021-06-22 $32.62 $32.65 $32.60 $32.61 $32.61 3,133
2021-06-21 $32.47 $32.52 $32.47 $32.52 $32.52 313
2021-06-18 $32.31 $32.31 $32.25 $32.25 $32.25 783
2021-06-17 $32.49 $32.49 $32.49 $32.49 $32.49 106
2021-06-16 $32.39 $32.52 $32.39 $32.52 $32.52 3,543
2021-06-15 $32.54 $32.59 $32.54 $32.59 $32.59 117
2021-06-14 $32.55 $32.59 $32.55 $32.59 $32.59 267
2021-06-11 $32.54 $32.57 $32.54 $32.54 $32.54 714
2021-06-10 $32.48 $32.51 $32.47 $32.51 $32.51 2,428
2021-06-09 $32.41 $32.50 $32.41 $32.47 $32.47 9,798
2021-06-08 $32.44 $32.44 $32.42 $32.44 $32.44 1,415
2021-06-07 $32.38 $32.44 $32.34 $32.44 $32.44 1,216
2021-06-04 $32.38 $32.44 $32.37 $32.44 $32.44 2,211
2021-06-03 $32.23 $32.36 $32.23 $32.27 $32.27 3,847
2021-06-02 $32.33 $32.33 $32.32 $32.33 $32.33 693
2021-06-01 $32.35 $32.35 $32.27 $32.32 $32.32 5,595
2021-05-28 $32.35 $32.36 $32.32 $32.32 $32.32 6,691
2021-05-27 $32.26 $32.30 $32.26 $32.30 $32.30 695
2021-05-26 $32.04 $32.25 $32.04 $32.23 $32.23 1,406
2021-05-25 $32.25 $32.25 $32.17 $32.17 $32.17 7,039
2021-05-24 $32.21 $32.21 $32.21 $32.21 $32.21 500
2021-05-21 $32.03 $32.03 $31.99 $32.00 $32.00 1,738
2021-05-20 $32.00 $32.00 $32.00 $32.00 $32.00 22
2021-05-19 $31.67 $31.75 $31.62 $31.75 $31.75 5,251
2021-05-18 $32.09 $32.09 $31.90 $31.90 $31.90 200
2021-05-17 $32.09 $32.09 $31.93 $32.03 $32.03 6,836
2021-05-14 $31.98 $32.10 $31.97 $32.10 $32.10 2,927
2021-05-13 $31.71 $31.77 $31.67 $31.76 $31.76 25,131
2021-05-12 $31.54 $31.65 $31.50 $31.50 $31.50 3,658
2021-05-11 $31.92 $31.98 $31.88 $31.94 $31.94 2,712
2021-05-10 $32.25 $32.33 $32.14 $32.14 $32.14 891
2021-05-07 $32.28 $32.33 $32.26 $32.32 $32.32 2,508
2021-05-06 $32.07 $32.17 $32.03 $32.17 $32.17 4,605
2021-05-05 $32.09 $32.13 $31.99 $32.02 $32.02 5,115
2021-05-04 $31.91 $31.97 $31.89 $31.97 $31.97 3,062
2021-05-03 $32.09 $32.15 $32.07 $32.09 $32.09 162,182
2021-04-30 $32.10 $32.11 $32.02 $32.05 $32.05 63,501
2021-04-29 $32.22 $32.22 $32.13 $32.21 $32.21 9,782
2021-04-28 $32.15 $32.31 $32.10 $32.11 $32.11 116,743
2021-04-27 $32.07 $32.13 $32.07 $32.11 $32.11 1,149
2021-04-26 $32.09 $32.13 $32.09 $32.09 $32.09 1,531
2021-04-23 $31.99 $32.10 $31.99 $32.04 $32.04 1,465
2021-04-22 $31.96 $31.97 $31.80 $31.83 $31.83 21,863
2021-04-21 $31.95 $32.02 $31.92 $32.02 $32.02 10,552
2021-04-20 $31.78 $31.87 $31.78 $31.86 $31.86 8,245
2021-04-19 $31.95 $31.95 $31.94 $31.94 $31.94 599
2021-04-16 $32.00 $32.12 $31.98 $32.06 $32.06 2,034
2021-04-15 $31.95 $32.08 $31.95 $32.01 $32.01 21,924
2021-04-14 $31.93 $31.94 $31.78 $31.80 $31.80 2,714
2021-04-13 $31.88 $31.91 $31.88 $31.90 $31.90 3,588
2021-04-12 $31.76 $31.86 $31.76 $31.82 $31.82 1,448
2021-04-09 $31.70 $31.81 $31.67 $31.81 $31.81 40,280
2021-04-08 $31.76 $31.76 $31.61 $31.69 $31.69 11,535
2021-04-07 $31.56 $31.66 $31.56 $31.64 $31.64 3,892
2021-04-06 $31.67 $31.67 $31.56 $31.56 $31.56 1,854
2021-04-05 $31.49 $31.65 $31.49 $31.63 $31.63 4,779
2021-04-01 $31.13 $31.40 $31.12 $31.35 $31.35 24,561
2021-03-31 $31.21 $31.21 $31.02 $31.13 $31.13 12,994
2021-03-30 $31.00 $31.00 $30.89 $30.94 $30.94 3,061
2021-03-29 $30.96 $31.05 $30.93 $31.02 $31.02 4,284
2021-03-26 $30.95 $30.95 $30.76 $30.90 $30.90 7,826
2021-03-25 $30.50 $30.76 $30.39 $30.74 $30.74 27,811
2021-03-24 $30.61 $30.85 $30.61 $30.62 $30.62 66,148
2021-03-23 $30.81 $30.89 $30.65 $30.67 $30.67 54,679
2021-03-22 $30.83 $30.93 $30.63 $30.82 $30.82 33,887
2021-03-19 $30.80 $30.80 $30.51 $30.62 $30.62 18,150
2021-03-18 $30.77 $30.89 $30.60 $30.66 $30.66 32,205
2021-03-17 $30.95 $31.01 $30.73 $30.93 $30.93 10,326
2021-03-16 $30.88 $30.95 $30.82 $30.87 $30.87 45,547
2021-03-15 $30.92 $30.92 $30.63 $30.88 $30.88 38,076
2021-03-12 $30.78 $30.78 $30.61 $30.72 $30.72 27,985
2021-03-11 $30.63 $30.81 $30.63 $30.73 $30.73 40,103
2021-03-10 $30.68 $30.68 $30.50 $30.55 $30.55 76,972
2021-03-09 $30.43 $30.55 $30.21 $30.44 $30.44 75,848
2021-03-08 $30.44 $30.44 $30.12 $30.12 $30.12 94,400
2021-03-05 $29.84 $30.25 $29.63 $30.13 $30.13 101,523
2021-03-04 $30.20 $30.20 $29.55 $29.75 $29.75 97,706
2021-03-03 $30.48 $30.48 $30.07 $30.07 $30.07 84,705
2021-03-02 $30.69 $30.69 $30.33 $30.33 $30.33 112,236
2021-03-01 $30.08 $30.57 $30.08 $30.49 $30.49 318,603
2021-02-26 $30.04 $30.05 $29.99 $30.01 $30.01 461,495
2021-02-25 $30.04 $30.06 $30.00 $30.03 $30.03 57,746
2021-02-24 $30.02 $30.06 $29.95 $30.03 $30.03 27,160
2021-02-23 $30.02 $30.06 $29.97 $30.00 $30.00 29,049
2021-02-22 $30.04 $30.04 $30.04 $30.04 $30.04 76
2021-02-19 $29.97 $30.01 $29.97 $30.01 $30.01 2,049
2021-02-18 $30.00 $30.00 $30.00 $30.00 $30.00 404
2021-02-17 $29.98 $29.98 $29.90 $29.94 $29.94 2,863
2021-02-16 $29.92 $29.98 $29.92 $29.98 $29.98 2,374
2021-02-12 $29.95 $29.95 $29.89 $29.93 $29.93 10,621
2021-02-11 $29.91 $29.95 $29.91 $29.94 $29.94 529
2021-02-10 $29.91 $29.92 $29.87 $29.92 $29.92 878
2021-02-09 $29.89 $29.92 $29.89 $29.92 $29.92 300
2021-02-08 $29.90 $29.93 $29.88 $29.92 $29.92 3,032
2021-02-05 $29.90 $29.92 $29.90 $29.92 $29.92 756
2021-02-04 $29.89 $29.90 $29.88 $29.88 $29.88 2,063
2021-02-03 $29.88 $29.92 $29.83 $29.88 $29.88 1,339
2021-02-02 $29.87 $29.87 $29.86 $29.86 $29.86 704
2021-02-01 $29.81 $29.89 $29.81 $29.87 $29.87 1,922
2021-01-29 $29.73 $29.76 $29.64 $29.69 $29.69 30,897
2021-01-28 $29.67 $29.79 $29.67 $29.79 $29.79 23,149
2021-01-27 $29.93 $29.93 $29.70 $29.70 $29.70 1,175
2021-01-26 $29.87 $29.87 $29.85 $29.85 $29.85 267
2021-01-25 $29.90 $29.90 $29.79 $29.79 $29.79 857
2021-01-22 $29.80 $29.85 $29.80 $29.85 $29.85 900
2021-01-21 $29.75 $29.90 $29.75 $29.86 $29.86 2,441
2021-01-20 $29.78 $29.83 $29.77 $29.83 $29.83 6,119
2021-01-19 $29.56 $29.80 $29.56 $29.76 $29.76 3,355
2021-01-15 $29.69 $29.76 $29.69 $29.75 $29.75 6,063
2021-01-14 $29.76 $29.78 $29.76 $29.78 $29.78 1,987
2021-01-13 $29.77 $29.77 $29.77 $29.77 $29.77 38
2021-01-12 $29.79 $29.79 $29.70 $29.74 $29.74 5,055
2021-01-11 $29.81 $29.81 $29.79 $29.81 $29.81 374
2021-01-08 $29.83 $29.83 $29.83 $29.83 $29.83 1,970
2021-01-07 $29.69 $29.83 $29.69 $29.83 $29.83 1,970
2021-01-06 $29.59 $29.69 $29.59 $29.62 $29.62 2,847
2021-01-05 $29.54 $29.62 $29.52 $29.62 $29.62 2,111
2021-01-04 $29.66 $29.66 $29.53 $29.57 $29.57 11,071
2020-12-31 $29.61 $29.66 $29.61 $29.65 $29.65 4,021
2020-12-30 $29.60 $29.64 $29.59 $29.64 $29.64 1,589
2020-12-29 $29.62 $29.64 $29.59 $29.63 $29.63 3,400
2020-12-28 $29.64 $29.64 $29.59 $29.63 $29.63 1,561
2020-12-24 $29.55 $29.55 $29.55 $29.55 $29.55 0
2020-12-23 $29.51 $29.51 $29.51 $29.51 $29.51 60
2020-12-22 $29.52 $29.52 $29.52 $29.52 $29.52 60
2020-12-21 $29.50 $29.53 $29.43 $29.53 $29.53 1,174
2020-12-18 $29.56 $29.56 $29.47 $29.53 $29.53 221
2020-12-17 $29.50 $29.54 $29.50 $29.51 $29.51 3,916
2020-12-16 $29.51 $29.51 $29.51 $29.51 $29.51 253
2020-12-15 $29.46 $29.46 $29.43 $29.45 $29.45 253
2020-12-14 $29.43 $29.43 $29.40 $29.40 $29.40 227
2020-12-11 $29.40 $29.42 $29.40 $29.42 $29.42 320
2020-12-10 $29.42 $29.48 $29.42 $29.48 $29.48 104
2020-12-09 $29.56 $29.56 $29.47 $29.47 $29.47 3,613
2020-12-08 $29.55 $29.58 $29.49 $29.58 $29.58 2,681
2020-12-07 $29.44 $29.47 $29.43 $29.47 $29.47 5,581
2020-12-04 $29.30 $29.55 $29.30 $29.55 $29.55 2,094
2020-12-03 $29.38 $29.47 $29.38 $29.42 $29.42 8,385
2020-12-02 $29.30 $29.44 $29.30 $29.41 $29.41 25,133
2020-12-01 $29.43 $29.50 $29.40 $29.42 $29.42 7,409
2020-11-30 $29.22 $29.34 $29.22 $29.34 $29.34 24,225
2020-11-27 $29.35 $29.39 $29.32 $29.34 $29.34 1,002
2020-11-25 $29.32 $29.32 $29.32 $29.32 $29.32 135
2020-11-24 $29.30 $29.31 $29.30 $29.31 $29.31 4,413
2020-11-23 $29.20 $29.20 $29.20 $29.20 $29.20 60
2020-11-20 $29.18 $29.18 $29.18 $29.18 $29.18 77
2020-11-19 $29.22 $29.22 $29.11 $29.19 $29.19 7,957
2020-11-18 $29.26 $29.26 $29.15 $29.15 $29.15 197
2020-11-17 $29.23 $29.24 $29.22 $29.22 $29.22 19,953
2020-11-16 $29.25 $29.25 $29.24 $29.24 $29.24 415
2020-11-13 $29.11 $29.16 $29.10 $29.16 $29.16 1,384
2020-11-12 $29.05 $29.05 $29.01 $29.01 $29.01 294
2020-11-11 $29.11 $29.16 $29.11 $29.14 $29.14 7,746
2020-11-10 $29.02 $29.11 $29.02 $29.11 $29.11 1,650
2020-11-09 $29.16 $29.21 $29.04 $29.04 $29.04 8,746
2020-11-06 $28.73 $28.91 $28.73 $28.91 $28.91 1,400
2020-11-05 $28.86 $28.89 $28.85 $28.89 $28.89 1,226
2020-11-04 $28.48 $28.67 $28.48 $28.67 $28.67 1,250
2020-11-03 $28.22 $28.34 $28.22 $28.34 $28.34 965
2020-11-02 $28.02 $28.07 $27.98 $28.07 $28.07 57,617
2020-10-30 $27.82 $27.84 $27.74 $27.77 $27.77 2,049
2020-10-29 $27.82 $28.09 $27.82 $28.09 $28.09 679
2020-10-28 $28.10 $28.10 $27.85 $27.85 $27.85 5,443
2020-10-27 $28.40 $28.40 $28.37 $28.37 $28.37 519
2020-10-26 $28.37 $28.40 $28.37 $28.40 $28.40 1,928
2020-10-23 $28.68 $28.68 $28.68 $28.68 $28.68 77
2020-10-22 $28.55 $28.65 $28.55 $28.65 $28.65 103
2020-10-21 $28.56 $28.60 $28.51 $28.51 $28.51 19,040
2020-10-20 $28.62 $28.63 $28.56 $28.56 $28.56 5,332
2020-10-19 $28.68 $28.68 $28.47 $28.47 $28.47 2,045
2020-10-16 $28.70 $28.70 $28.70 $28.70 $28.70 178
2020-10-15 $28.60 $28.70 $28.60 $28.70 $28.70 379
2020-10-14 $28.75 $28.75 $28.72 $28.72 $28.72 824
2020-10-13 $28.73 $28.76 $28.73 $28.76 $28.76 943
2020-10-12 $28.85 $28.85 $28.85 $28.85 $28.85 285
2020-10-09 $28.59 $28.64 $28.59 $28.64 $28.64 285
2020-10-08 $28.53 $28.53 $28.53 $28.53 $28.53 0
2020-10-07 $28.42 $28.42 $28.42 $28.42 $28.42 655
2020-10-06 $28.34 $28.34 $28.16 $28.16 $28.16 655
2020-10-05 $28.24 $28.33 $28.24 $28.33 $28.33 470
2020-10-02 $28.09 $28.09 $28.09 $28.09 $28.09 10
2020-10-01 $28.21 $28.21 $28.21 $28.21 $28.21 10
2020-09-30 $28.13 $28.22 $28.13 $28.22 $28.22 319
2020-09-29 $28.05 $28.05 $28.05 $28.05 $28.05 48
2020-09-28 $28.15 $28.15 $28.09 $28.10 $28.10 500
2020-09-25 $27.72 $27.90 $27.72 $27.90 $27.90 553
2020-09-24 $27.83 $27.83 $27.64 $27.68 $27.68 361
2020-09-23 $27.63 $27.68 $27.57 $27.57 $27.57 605
2020-09-22 $28.00 $28.00 $28.00 $28.00 $28.00 7,490
2020-09-21 $27.90 $27.90 $27.81 $27.81 $27.81 143
2020-09-18 $28.16 $28.16 $27.98 $27.98 $27.98 510
2020-09-17 $28.08 $28.08 $28.08 $28.08 $28.08 0
2020-09-16 $28.20 $28.20 $28.20 $28.20 $28.20 675
2020-09-15 $28.35 $28.35 $28.21 $28.26 $28.26 675
2020-09-14 $28.26 $28.26 $28.26 $28.26 $28.26 4,270
2020-09-11 $27.91 $28.06 $27.91 $28.04 $28.04 4,270
2020-09-10 $28.16 $28.16 $28.02 $28.02 $28.02 629
2020-09-09 $28.26 $28.31 $28.23 $28.23 $28.23 279
2020-09-08 $27.91 $27.91 $27.90 $27.90 $27.90 500
2020-09-04 $28.03 $28.13 $28.03 $28.07 $28.07 819
2020-09-03 $28.22 $28.22 $28.12 $28.16 $28.16 358
2020-09-02 $28.52 $28.60 $28.49 $28.58 $28.58 3,606
2020-09-01 $28.42 $28.43 $28.42 $28.43 $28.43 594
2020-08-31 $28.48 $28.49 $28.38 $28.38 $28.38 1,858
2020-08-28 $28.41 $28.57 $28.41 $28.53 $28.53 12,868
2020-08-27 $28.50 $28.57 $28.43 $28.51 $28.51 3,548
2020-08-26 $28.58 $28.58 $28.51 $28.51 $28.51 1,059
2020-08-25 $28.36 $28.45 $28.33 $28.42 $28.42 2,264
2020-08-24 $28.36 $28.45 $28.36 $28.41 $28.41 2,340
2020-08-21 $28.30 $28.31 $28.27 $28.31 $28.31 2,031
2020-08-20 $28.30 $28.35 $28.26 $28.34 $28.34 2,921
2020-08-19 $28.20 $28.27 $28.20 $28.23 $28.23 2,306
2020-08-18 $28.22 $28.22 $28.22 $28.22 $28.22 314
2020-08-17 $28.25 $28.26 $28.25 $28.26 $28.26 314
2020-08-14 $28.24 $28.24 $28.24 $28.24 $28.24 4,834
2020-08-13 $28.32 $28.35 $28.23 $28.26 $28.26 4,834
2020-08-12 $28.20 $28.20 $28.20 $28.20 $28.20 181
2020-08-11 $28.27 $28.27 $28.06 $28.06 $28.06 1,006
2020-08-10 $28.21 $28.21 $28.15 $28.15 $28.15 378
2020-08-07 $28.13 $28.17 $28.13 $28.17 $28.17 858
2020-08-06 $28.04 $28.13 $28.04 $28.13 $28.13 584
2020-08-05 $28.09 $28.09 $28.07 $28.08 $28.08 9,947
2020-08-04 $27.99 $27.99 $27.97 $27.97 $27.97 1,105
2020-08-03 $27.86 $27.93 $27.84 $27.87 $27.87 23,400
2020-07-31 $27.68 $27.70 $27.68 $27.70 $27.70 209
2020-07-30 $27.64 $27.65 $27.59 $27.59 $27.59 1,495
2020-07-29 $27.71 $27.76 $27.70 $27.70 $27.70 11,710
2020-07-28 $27.58 $27.58 $27.52 $27.52 $27.52 2,100
2020-07-27 $27.61 $27.61 $27.56 $27.61 $27.61 1,281
2020-07-24 $27.50 $27.53 $27.49 $27.53 $27.53 8,600
2020-07-23 $27.84 $27.84 $27.57 $27.57 $27.57 816
2020-07-22 $27.79 $27.79 $27.79 $27.79 $27.79 36
2020-07-21 $27.70 $27.70 $27.70 $27.70 $27.70 36
2020-07-20 $27.50 $27.66 $27.50 $27.65 $27.65 8,200
2020-07-17 $27.44 $27.48 $27.42 $27.45 $27.45 4,800
2020-07-16 $27.43 $27.43 $27.43 $27.43 $27.43 2,200
2020-07-15 $27.51 $27.57 $27.44 $27.57 $27.57 2,200
2020-07-14 $27.10 $27.42 $27.09 $27.42 $27.42 5,300
2020-07-13 $27.46 $27.50 $27.21 $27.21 $27.21 1,300
2020-07-10 $27.22 $27.33 $27.22 $27.33 $27.33 7,600
2020-07-09 $27.28 $27.28 $27.15 $27.20 $27.20 3,000
2020-07-08 $27.21 $27.22 $27.15 $27.22 $27.23 820
2020-07-07 $27.30 $27.38 $27.16 $27.21 $27.21 13,600
2020-07-06 $27.36 $27.40 $27.36 $27.40 $27.41 100
2020-07-02 $27.20 $27.26 $27.08 $27.08 $27.08 8,200
2020-07-01 $26.99 $26.99 $26.99 $26.99 $26.99 10
2020-06-30 $26.89 $26.89 $26.89 $26.89 $26.89 10
2020-06-29 $26.52 $26.62 $26.47 $26.59 $26.59 9,500
2020-06-26 $26.36 $26.36 $26.36 $26.36 $26.36 0
2020-06-25 $26.81 $26.81 $26.81 $26.81 $26.81 23
2020-06-24 $26.56 $26.60 $26.54 $26.60 $26.60 700
2020-06-23 $27.04 $27.17 $27.03 $27.03 $27.03 900
2020-06-22 $26.79 $26.80 $26.77 $26.78 $26.78 1,800
2020-06-19 $26.75 $26.75 $26.75 $26.75 $26.75 0
2020-06-18 $26.82 $26.82 $26.82 $26.82 $26.82 0
2020-06-17 $26.98 $26.99 $26.84 $26.84 $26.84 10,366
2020-06-16 $26.93 $26.97 $26.93 $26.97 $26.97 500
2020-06-15 $26.38 $26.51 $26.06 $26.51 $26.51 17,942
2020-06-12 $26.22 $26.63 $26.18 $26.38 $26.38 2,156
2020-06-11 $26.36 $26.40 $26.22 $26.22 $26.22 4,700
2020-06-10 $27.32 $27.39 $27.32 $27.37 $27.37 6,700
2020-06-09 $27.40 $27.49 $27.36 $27.43 $27.43 41,600
2020-06-08 $27.44 $27.57 $27.40 $27.57 $27.57 8,543
2020-06-05 $27.48 $27.48 $27.44 $27.44 $27.44 1,000
2020-06-04 $26.95 $26.95 $26.91 $26.91 $26.91 200
2020-06-03 $26.85 $27.02 $26.85 $27.02 $27.02 1,300
2020-06-02 $26.80 $26.80 $26.80 $26.80 $26.80 20
2020-06-01 $26.63 $26.76 $26.63 $26.76 $26.76 200
2020-05-29 $26.28 $26.59 $26.28 $26.59 $26.59 48,548
2020-05-28 $26.62 $26.74 $26.59 $26.59 $26.59 2,825
2020-05-27 $26.46 $26.66 $26.30 $26.62 $26.62 25,205
2020-05-26 $26.40 $26.50 $26.33 $26.34 $26.34 4,639
2020-05-22 $26.10 $26.12 $26.05 $26.09 $26.09 2,312
2020-05-21 $26.22 $26.30 $26.07 $26.10 $26.10 5,455
2020-05-20 $26.13 $26.29 $26.13 $26.22 $26.22 42,100
2020-05-19 $26.17 $26.20 $25.99 $25.99 $25.99 7,120
2020-05-18 $26.08 $26.23 $26.08 $26.17 $26.17 6,700
2020-05-15 $25.52 $25.52 $25.52 $25.52 $25.52 40
2020-05-14 $25.21 $25.46 $24.93 $25.46 $25.46 23,126
2020-05-13 $25.37 $25.40 $25.13 $25.21 $25.21 27,700
2020-05-12 $25.98 $26.00 $25.66 $25.66 $25.66 557
2020-05-11 $25.90 $25.98 $25.83 $25.98 $25.98 680
2020-05-08 $25.76 $25.95 $25.76 $25.90 $25.90 1,240
2020-05-07 $25.56 $25.69 $25.51 $25.51 $25.51 31,800
2020-05-06 $25.51 $25.54 $25.31 $25.31 $25.31 2,952
2020-05-05 $25.49 $25.69 $25.45 $25.51 $25.51 10,500
2020-05-04 $25.14 $25.27 $24.95 $25.24 $25.24 11,907
2020-05-01 $25.33 $25.36 $25.14 $25.14 $25.14 11,400
2020-04-30 $25.87 $25.87 $25.75 $25.79 $25.79 3,800
2020-04-29 $25.80 $25.99 $25.80 $25.98 $25.98 5,600
2020-04-28 $25.48 $25.75 $25.37 $25.37 $25.37 64,987
2020-04-27 $25.38 $25.55 $25.38 $25.48 $25.48 11,700
2020-04-24 $25.04 $25.16 $24.93 $25.14 $25.14 25,535
2020-04-23 $25.00 $25.18 $24.98 $25.04 $25.04 13,607
2020-04-22 $24.92 $25.00 $24.92 $25.00 $25.00 5,100
2020-04-21 $24.88 $24.88 $24.59 $24.64 $24.64 3,900
2020-04-20 $25.31 $25.35 $25.17 $25.17 $25.17 4,100
2020-04-17 $25.20 $25.44 $25.20 $25.44 $25.44 3,000
2020-04-16 $24.95 $25.01 $24.91 $25.01 $25.01 1,061
2020-04-15 $25.02 $25.05 $24.86 $24.95 $24.95 25,700
2020-04-14 $25.26 $25.35 $25.25 $25.29 $25.29 4,000
2020-04-13 $25.06 $25.06 $24.61 $24.80 $24.80 7,321
2020-04-09 $25.01 $25.05 $24.85 $24.94 $24.94 5,800
2020-04-08 $24.61 $24.77 $24.61 $24.73 $24.73 4,000
2020-04-07 $24.75 $24.80 $24.25 $24.25 $24.25 6,600
2020-04-06 $23.55 $24.23 $23.55 $24.23 $24.23 25,700
2020-04-03 $23.06 $23.06 $22.96 $23.04 $23.04 9,600
2020-04-02 $23.03 $23.19 $22.86 $23.19 $23.19 7,100
2020-04-01 $23.00 $23.11 $22.75 $22.77 $22.77 131,800
2020-03-31 $23.55 $23.95 $23.55 $23.59 $23.59 11,289
2020-03-30 $23.19 $23.77 $23.19 $23.66 $23.66 6,303
2020-03-27 $23.29 $23.72 $23.26 $23.29 $23.29 11,300
2020-03-26 $22.62 $23.83 $22.62 $23.83 $23.83 1,617
2020-03-25 $22.77 $23.34 $22.67 $22.80 $22.80 24,854
2020-03-24 $22.52 $22.77 $22.46 $22.77 $22.77 2,100
2020-03-23 $21.37 $21.38 $20.84 $21.21 $21.21 19,809
2020-03-20 $22.24 $22.27 $21.37 $21.37 $21.37 15,600
2020-03-19 $21.84 $22.71 $21.69 $22.30 $22.30 12,379
2020-03-18 $22.13 $22.15 $21.00 $21.84 $21.84 10,900
2020-03-17 $22.11 $22.93 $22.03 $22.79 $22.79 16,096
2020-03-16 $23.06 $23.09 $22.11 $22.11 $22.11 7,226
2020-03-13 $22.93 $24.12 $22.76 $24.12 $24.12 41,907
2020-03-12 $23.61 $23.68 $22.93 $22.93 $22.93 17,600
2020-03-11 $25.09 $25.09 $24.33 $24.57 $24.57 25,876
2020-03-10 $25.25 $25.45 $24.52 $25.31 $25.31 40,779
2020-03-09 $25.09 $25.09 $24.64 $24.64 $24.64 109,609
2020-03-06 $25.82 $26.22 $25.52 $26.03 $26.03 87,386
2020-03-05 $26.63 $26.77 $26.18 $26.30 $26.30 87,400
2020-03-04 $26.75 $27.00 $26.57 $27.00 $27.00 13,957
2020-03-03 $26.70 $26.83 $26.16 $26.23 $26.23 265,979
2020-03-02 $26.35 $26.75 $25.97 $26.74 $26.74 315,526

Innovator U.S. Equity Buffer ETF - March (BMAR) News Headlines

Recent Innovator U.S. Equity Buffer ETF - March (BMAR) News
Similar Companies to Innovator U.S. Equity Buffer ETF - March (BMAR) 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.