Innovator U.S. Equity Buffer ETF - November (BNOV) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Buffer ETF - November (BNOV)

Data as of May 9, 2025

$38.52 ($0.21) 0.56%

Innovator U.S. Equity Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - November.
Daily Information Data
Date May 9, 2025
Open $38.41
Previous Close $38.52
High $38.73
Low $38.41
Adjusted Open $38.41
Previous Adjusted Close $38.52
Adjusted High $38.73
Adjusted Low $38.41

About Innovator U.S. Equity Buffer ETF - November (BNOV)

Innovator ETFs Trust Innovator S&P 500 Buffer ETF November

Invest in Innovator U.S. Equity Buffer ETF - November (BNOV)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Innovator U.S. Equity Buffer ETF - November (BNOV)

Date Open High Low Close Adj.Close Volume
2025-05-08 $38.41 $38.73 $38.41 $38.52 $38.52 16,889
2025-05-07 $38.36 $38.37 $38.09 $38.31 $38.31 12,887
2025-05-06 $38.17 $38.36 $38.17 $38.25 $38.25 23,774
2025-05-05 $38.36 $38.62 $38.34 $38.43 $38.43 2,463
2025-05-02 $38.41 $38.66 $38.41 $38.61 $38.61 7,610
2025-05-01 $38.23 $38.40 $38.21 $38.21 $38.21 8,325
2025-04-30 $37.45 $38.06 $37.39 $38.06 $38.06 7,201
2025-04-29 $37.78 $38.01 $37.73 $38.01 $38.01 2,035
2025-04-28 $37.93 $37.93 $37.62 $37.89 $37.89 5,471
2025-04-25 $37.50 $37.80 $37.50 $37.80 $37.80 4,421
2025-04-24 $37.03 $37.63 $37.03 $37.63 $37.63 13,375
2025-04-23 $37.55 $37.55 $36.97 $37.14 $37.14 3,985
2025-04-22 $36.27 $36.66 $36.27 $36.66 $36.66 5,471
2025-04-21 $36.09 $36.09 $35.73 $35.98 $35.98 5,312
2025-04-17 $36.74 $36.76 $36.53 $36.60 $36.60 13,561
2025-04-16 $36.83 $36.90 $36.30 $36.49 $36.49 17,493
2025-04-15 $37.18 $37.32 $37.08 $37.18 $37.18 7,234
2025-04-14 $37.29 $37.36 $37.09 $37.21 $37.21 5,649
2025-04-11 $36.37 $37.01 $36.37 $36.95 $36.95 3,496
2025-04-10 $36.76 $36.79 $35.78 $36.44 $36.44 26,395
2025-04-09 $34.97 $37.41 $34.85 $37.41 $37.41 32,159
2025-04-08 $36.48 $36.48 $34.94 $34.94 $34.94 11,570
2025-04-07 $34.65 $36.12 $34.65 $35.40 $35.40 40,685
2025-04-04 $36.31 $36.35 $35.53 $35.53 $35.53 33,511
2025-04-03 $37.37 $37.44 $37.17 $37.17 $37.17 23,548
2025-04-02 $38.19 $38.60 $38.19 $38.54 $38.54 18,988
2025-04-01 $38.13 $38.37 $38.01 $38.33 $38.33 28,230
2025-03-31 $37.80 $38.24 $37.80 $38.19 $38.19 10,636
2025-03-28 $38.50 $38.50 $38.05 $38.08 $38.08 6,240
2025-03-27 $38.72 $38.83 $38.59 $38.66 $38.66 9,958
2025-03-26 $38.95 $38.95 $38.69 $38.74 $38.74 3,557
2025-03-25 $39.01 $39.06 $38.94 $39.04 $39.04 7,439
2025-03-24 $38.87 $39.01 $38.87 $39.01 $39.01 27,571
2025-03-21 $38.26 $38.49 $38.22 $38.49 $38.49 6,021
2025-03-20 $38.58 $38.71 $38.38 $38.53 $38.53 5,797
2025-03-19 $38.38 $38.68 $38.36 $38.56 $38.56 7,988
2025-03-18 $38.35 $38.35 $38.20 $38.26 $38.26 11,944
2025-03-17 $38.48 $38.68 $38.42 $38.58 $38.58 5,954
2025-03-14 $38.07 $38.36 $38.07 $38.36 $38.36 19,894
2025-03-13 $38.07 $38.11 $37.69 $37.74 $37.74 26,957
2025-03-12 $38.14 $38.21 $37.97 $38.12 $38.12 37,570
2025-03-11 $38.20 $38.24 $37.81 $38.00 $38.00 33,344
2025-03-10 $38.52 $38.52 $38.00 $38.24 $38.24 22,349
2025-03-07 $38.74 $38.96 $38.70 $38.96 $38.96 9,126
2025-03-06 $38.93 $39.11 $38.72 $38.75 $38.75 3,826
2025-03-05 $39.02 $39.34 $38.91 $39.29 $39.29 7,340
2025-03-04 $39.07 $39.26 $38.80 $38.96 $38.96 13,956
2025-03-03 $39.84 $39.84 $39.16 $39.27 $39.27 11,611
2025-02-28 $39.42 $39.70 $39.30 $39.70 $39.70 10,010
2025-02-27 $39.81 $39.81 $39.37 $39.37 $39.37 275,621
2025-02-26 $39.93 $40.02 $39.66 $39.78 $39.78 5,357
2025-02-25 $39.80 $39.86 $39.63 $39.77 $39.77 11,101
2025-02-24 $40.00 $40.09 $39.85 $39.94 $39.94 6,072
2025-02-21 $40.49 $40.49 $39.98 $40.00 $40.00 4,944
2025-02-20 $40.38 $40.39 $40.28 $40.38 $40.38 4,880
2025-02-19 $40.44 $40.49 $40.33 $40.49 $40.49 3,757
2025-02-18 $40.36 $40.41 $40.31 $40.37 $40.37 7,027
2025-02-14 $40.36 $40.40 $40.32 $40.36 $40.36 3,768
2025-02-13 $40.12 $40.33 $40.12 $40.30 $40.30 7,327
2025-02-12 $40.05 $40.13 $40.01 $40.09 $40.09 5,933
2025-02-11 $40.13 $40.20 $40.11 $40.19 $40.19 15,170
2025-02-10 $40.19 $40.19 $40.11 $40.15 $40.15 12,377
2025-02-07 $40.16 $40.16 $40.00 $40.00 $40.00 8,792
2025-02-06 $40.28 $40.28 $40.10 $40.22 $40.22 7,736
2025-02-05 $39.97 $40.11 $39.91 $40.10 $40.10 4,612
2025-02-04 $39.78 $40.04 $39.78 $40.04 $40.04 4,187
2025-02-03 $39.59 $39.93 $39.59 $39.86 $39.86 2,928
2025-01-31 $40.18 $40.30 $39.98 $40.03 $40.03 12,358
2025-01-30 $40.08 $40.22 $40.00 $40.15 $40.15 20,679
2025-01-29 $40.01 $40.11 $39.89 $40.03 $40.03 10,290
2025-01-28 $40.07 $40.12 $40.06 $40.12 $40.12 1,647
2025-01-27 $39.55 $39.87 $39.55 $39.87 $39.87 7,570
2025-01-24 $40.32 $40.33 $40.23 $40.23 $40.23 31,722
2025-01-23 $40.11 $40.25 $40.10 $40.25 $40.25 6,746
2025-01-22 $40.07 $40.23 $40.07 $40.16 $40.16 12,121
2025-01-21 $39.83 $40.02 $39.83 $39.99 $39.99 8,154
2025-01-17 $39.86 $39.88 $39.83 $39.83 $39.83 2,738
2025-01-16 $39.62 $39.63 $39.58 $39.59 $39.59 3,796
2025-01-15 $39.56 $39.64 $39.49 $39.57 $39.57 5,105
2025-01-14 $39.25 $39.25 $38.99 $39.07 $39.07 12,769
2025-01-13 $38.89 $39.08 $38.84 $39.04 $39.04 18,901
2025-01-10 $39.35 $39.35 $38.96 $39.01 $39.01 11,558
2025-01-08 $39.35 $39.42 $39.32 $39.40 $39.40 5,338
2025-01-07 $39.84 $39.84 $39.30 $39.40 $39.40 8,760
2025-01-06 $39.80 $39.85 $39.64 $39.65 $39.65 5,111
2025-01-03 $39.31 $39.56 $39.31 $39.53 $39.53 9,542
2025-01-02 $39.42 $39.46 $39.04 $39.21 $39.21 7,966
2024-12-31 $39.40 $39.44 $39.24 $39.27 $39.27 7,857
2024-12-30 $39.23 $39.48 $39.19 $39.34 $39.34 28,005
2024-12-27 $39.75 $39.75 $39.49 $39.61 $39.61 17,516
2024-12-26 $39.89 $39.93 $39.81 $39.89 $39.89 3,208
2024-12-24 $39.69 $39.85 $39.69 $39.85 $39.85 3,594
2024-12-23 $39.47 $39.61 $39.34 $39.61 $39.61 5,129
2024-12-20 $38.90 $39.53 $38.90 $39.39 $39.39 8,198
2024-12-19 $39.25 $39.29 $39.14 $39.14 $39.14 10,442
2024-12-18 $39.89 $39.92 $39.15 $39.15 $39.15 36,935
2024-12-17 $39.84 $39.87 $39.80 $39.81 $39.81 11,256
2024-12-16 $39.95 $39.99 $39.90 $39.93 $39.93 4,874
2024-12-13 $39.90 $39.90 $39.79 $39.85 $39.85 4,953
2024-12-12 $39.97 $39.97 $39.82 $39.86 $39.86 13,203
2024-12-11 $40.00 $40.00 $39.91 $39.95 $39.95 3,151
2024-12-10 $39.90 $39.90 $39.76 $39.76 $39.76 3,524
2024-12-09 $39.91 $39.91 $39.84 $39.84 $39.84 6,542
2024-12-06 $39.99 $40.03 $39.93 $39.98 $39.98 10,065
2024-12-05 $39.99 $39.99 $39.90 $39.92 $39.92 7,484
2024-12-04 $39.93 $39.99 $39.89 $39.97 $39.97 18,221
2024-12-03 $39.75 $39.88 $39.75 $39.82 $39.82 16,249
2024-12-02 $39.83 $39.88 $39.78 $39.85 $39.85 427,916
2024-11-29 $39.73 $39.84 $39.70 $39.82 $39.82 29,687
2024-11-27 $39.69 $39.70 $39.58 $39.64 $39.64 12,425
2024-11-26 $39.71 $39.73 $39.59 $39.73 $39.73 19,205
2024-11-25 $39.71 $39.71 $39.44 $39.60 $39.60 22,937
2024-11-22 $39.34 $39.50 $39.34 $39.48 $39.48 36,023
2024-11-21 $39.38 $39.45 $39.14 $39.36 $39.36 29,462
2024-11-20 $39.31 $39.31 $39.02 $39.28 $39.28 38,892
2024-11-19 $39.18 $39.31 $39.02 $39.31 $39.31 503,875
2024-11-18 $39.09 $39.22 $39.09 $39.15 $39.15 16,878
2024-11-15 $39.25 $39.25 $38.98 $39.07 $39.07 38,288
2024-11-14 $39.58 $39.58 $39.39 $39.42 $39.42 22,210
2024-11-13 $39.55 $39.63 $39.48 $39.51 $39.51 15,019
2024-11-12 $39.44 $39.57 $39.37 $39.46 $39.46 27,470
2024-11-11 $39.57 $39.62 $39.45 $39.53 $39.53 16,277
2024-11-08 $39.52 $39.62 $39.45 $39.58 $39.58 35,735
2024-11-07 $39.41 $39.53 $39.36 $39.50 $39.50 107,803
2024-11-06 $39.10 $39.32 $39.10 $39.30 $39.30 26,650
2024-11-05 $38.50 $38.71 $38.41 $38.71 $38.71 38,289
2024-11-04 $38.51 $38.52 $38.31 $38.40 $38.40 41,108
2024-11-01 $38.48 $38.64 $38.42 $38.43 $38.43 405,001
2024-10-31 $38.31 $38.37 $38.30 $38.35 $38.35 124,129
2024-10-30 $38.22 $38.36 $38.22 $38.31 $38.31 48,792
2024-10-29 $38.30 $38.33 $38.25 $38.30 $38.30 12,529
2024-10-28 $38.29 $38.34 $38.25 $38.29 $38.29 9,556
2024-10-25 $38.26 $38.32 $38.24 $38.28 $38.28 4,817
2024-10-24 $38.27 $38.32 $38.23 $38.28 $38.28 16,211
2024-10-23 $38.23 $38.28 $38.21 $38.27 $38.27 4,469
2024-10-22 $38.19 $38.26 $38.19 $38.26 $38.26 7,474
2024-10-21 $38.23 $38.29 $38.23 $38.29 $38.29 1,748
2024-10-18 $38.22 $38.26 $38.20 $38.26 $38.26 55,336
2024-10-17 $38.24 $38.25 $38.18 $38.24 $38.24 1,702
2024-10-16 $38.17 $38.25 $38.17 $38.25 $38.25 12,772
2024-10-15 $38.13 $38.25 $38.13 $38.23 $38.23 13,204
2024-10-14 $38.23 $38.23 $38.22 $38.22 $38.22 1,436
2024-10-11 $38.20 $38.25 $38.17 $38.20 $38.20 8,577
2024-10-10 $38.16 $38.18 $38.14 $38.16 $38.16 4,649
2024-10-09 $38.13 $38.17 $38.12 $38.15 $38.15 3,320
2024-10-08 $38.12 $38.18 $38.12 $38.17 $38.17 2,817
2024-10-07 $38.15 $38.15 $38.11 $38.14 $38.14 2,781
2024-10-04 $38.10 $38.15 $38.09 $38.15 $38.15 6,093
2024-10-03 $38.09 $38.15 $38.07 $38.11 $38.11 7,769
2024-10-02 $38.08 $38.12 $38.08 $38.12 $38.12 1,446
2024-10-01 $37.67 $38.11 $37.67 $38.10 $38.10 6,463
2024-09-30 $38.09 $38.13 $38.08 $38.13 $38.13 1,275
2024-09-27 $38.09 $38.11 $38.08 $38.11 $38.11 3,022
2024-09-26 $38.11 $38.11 $38.11 $38.11 $38.11 90
2024-09-25 $38.13 $38.13 $38.05 $38.10 $38.10 2,412
2024-09-24 $38.06 $38.10 $38.06 $38.10 $38.10 2,714
2024-09-23 $38.04 $38.09 $38.04 $38.09 $38.09 4,471
2024-09-20 $38.10 $38.10 $38.03 $38.03 $38.03 2,506
2024-09-19 $38.02 $38.09 $38.02 $38.06 $38.06 2,975
2024-09-18 $38.03 $38.09 $38.00 $38.01 $38.01 1,326
2024-09-17 $38.04 $38.04 $37.96 $38.00 $38.00 2,455
2024-09-16 $38.02 $38.02 $37.94 $38.00 $38.00 10,803
2024-09-13 $37.98 $38.01 $37.91 $37.99 $37.99 4,064
2024-09-12 $37.87 $37.98 $37.87 $37.95 $37.95 28,294
2024-09-11 $37.73 $37.90 $37.73 $37.90 $37.90 2,883
2024-09-10 $37.80 $37.85 $37.77 $37.85 $37.85 7,577
2024-09-09 $37.68 $37.85 $37.68 $37.81 $37.81 3,352
2024-09-06 $37.80 $37.82 $37.65 $37.70 $37.70 4,564
2024-09-05 $37.79 $37.80 $37.72 $37.80 $37.80 1,017,070
2024-09-04 $37.78 $37.82 $37.77 $37.77 $37.77 1,874
2024-09-03 $37.89 $37.89 $37.77 $37.77 $37.77 3,319
2024-08-30 $37.84 $37.93 $37.84 $37.90 $37.90 349,974
2024-08-29 $37.85 $37.90 $37.82 $37.85 $37.85 6,158
2024-08-28 $37.81 $37.82 $37.80 $37.81 $37.81 3,666
2024-08-27 $37.81 $37.85 $37.80 $37.84 $37.84 9,432
2024-08-26 $37.79 $37.84 $37.79 $37.84 $37.84 1,409
2024-08-23 $37.81 $37.81 $37.77 $37.81 $37.81 8,097
2024-08-22 $37.77 $37.79 $37.72 $37.76 $37.76 8,912
2024-08-21 $37.77 $37.77 $37.76 $37.76 $37.76 702
2024-08-20 $37.77 $37.79 $37.75 $37.79 $37.79 2,203
2024-08-19 $37.76 $37.79 $37.76 $37.77 $37.77 3,627
2024-08-16 $37.71 $37.79 $37.71 $37.74 $37.74 669,353
2024-08-15 $37.77 $37.77 $37.68 $37.72 $37.72 5,317
2024-08-14 $37.57 $37.63 $37.57 $37.63 $37.63 6,186
2024-08-13 $37.58 $37.58 $37.55 $37.56 $37.56 2,099
2024-08-12 $37.53 $37.53 $37.40 $37.40 $37.40 3,684
2024-08-09 $37.24 $37.39 $37.24 $37.39 $37.39 1,218
2024-08-08 $37.11 $37.27 $37.11 $37.24 $37.24 6,610
2024-08-07 $37.18 $37.25 $36.92 $36.95 $36.95 8,508
2024-08-06 $36.90 $37.18 $36.90 $37.03 $37.03 9,801
2024-08-05 $36.86 $36.89 $36.23 $36.66 $36.66 37,876
2024-08-02 $37.23 $37.33 $37.14 $37.20 $37.20 42,674
2024-08-01 $37.56 $37.56 $37.43 $37.51 $37.51 12,136
2024-07-31 $37.56 $37.59 $37.56 $37.58 $37.58 5,857
2024-07-30 $37.50 $37.50 $37.44 $37.48 $37.48 10,580
2024-07-29 $37.52 $37.55 $37.47 $37.54 $37.54 2,925
2024-07-26 $37.50 $37.53 $37.48 $37.50 $37.50 3,640
2024-07-25 $37.48 $37.50 $37.40 $37.41 $37.41 2,024
2024-07-24 $37.47 $37.47 $37.40 $37.44 $37.44 2,178
2024-07-23 $37.54 $37.64 $37.52 $37.58 $37.58 5,652
2024-07-22 $37.51 $37.57 $37.51 $37.54 $37.54 10,118
2024-07-19 $37.52 $37.52 $37.47 $37.47 $37.47 1,048
2024-07-18 $37.54 $37.55 $37.46 $37.48 $37.48 13,596
2024-07-17 $37.57 $37.57 $37.57 $37.57 $37.57 62
2024-07-16 $37.51 $37.60 $37.51 $37.60 $37.60 17,177
2024-07-15 $37.58 $37.60 $37.57 $37.59 $37.59 2,307
2024-07-12 $37.56 $37.58 $37.55 $37.56 $37.56 6,814
2024-07-11 $37.53 $37.55 $37.51 $37.55 $37.55 12,557
2024-07-10 $37.51 $37.60 $37.51 $37.57 $37.57 2,073
2024-07-09 $37.53 $37.58 $37.51 $37.53 $37.53 1,016
2024-07-08 $37.49 $37.55 $37.49 $37.55 $37.55 3,650
2024-07-05 $37.47 $37.50 $37.47 $37.50 $37.50 1,468
2024-07-03 $37.37 $37.47 $37.37 $37.47 $37.47 1,167
2024-07-02 $37.43 $37.45 $37.40 $37.45 $37.45 2,399
2024-07-01 $37.36 $37.41 $37.35 $37.41 $37.41 2,385
2024-06-28 $37.38 $37.40 $37.35 $37.38 $37.38 2,508
2024-06-27 $37.34 $37.37 $37.33 $37.37 $37.37 1,036
2024-06-26 $37.31 $37.37 $37.31 $37.37 $37.37 1,638
2024-06-25 $37.25 $37.35 $37.23 $37.35 $37.35 1,712
2024-06-24 $37.31 $37.32 $37.31 $37.32 $37.32 158
2024-06-21 $37.18 $37.32 $37.18 $37.32 $37.32 15,399
2024-06-20 $37.33 $37.33 $37.28 $37.30 $37.30 718
2024-06-18 $37.28 $37.32 $37.28 $37.32 $37.32 1,613
2024-06-17 $37.23 $37.32 $37.23 $37.30 $37.30 1,322
2024-06-14 $37.17 $37.28 $37.17 $37.27 $37.27 4,025
2024-06-13 $37.26 $37.26 $37.22 $37.25 $37.25 3,033
2024-06-12 $37.16 $37.28 $37.16 $37.25 $37.25 8,454
2024-06-11 $37.15 $37.20 $37.14 $37.20 $37.20 2,652
2024-06-10 $37.14 $37.19 $37.12 $37.18 $37.18 6,389
2024-06-07 $37.02 $37.19 $37.02 $37.15 $37.15 6,182
2024-06-06 $37.16 $37.16 $37.12 $37.14 $37.14 6,347
2024-06-05 $37.04 $37.16 $37.04 $37.13 $37.13 3,801
2024-06-04 $37.02 $37.05 $36.97 $37.05 $37.05 3,601
2024-06-03 $37.02 $37.03 $36.96 $37.03 $37.03 12,224
2024-05-31 $36.87 $37.00 $36.87 $37.00 $37.00 1,536
2024-05-30 $36.87 $36.94 $36.87 $36.92 $36.92 7,729
2024-05-29 $36.95 $36.99 $36.93 $36.97 $36.97 1,854
2024-05-28 $36.95 $37.08 $36.95 $37.02 $37.02 13,343
2024-05-24 $37.02 $37.03 $37.00 $37.02 $37.02 2,275
2024-05-23 $36.99 $37.00 $36.94 $36.94 $36.94 2,069
2024-05-22 $37.00 $37.05 $36.96 $36.99 $36.99 2,521
2024-05-21 $37.02 $37.02 $36.98 $37.02 $37.02 4,074
2024-05-20 $36.98 $37.01 $36.98 $36.99 $36.99 6,165
2024-05-17 $36.83 $36.95 $36.83 $36.95 $36.95 16,300
2024-05-16 $36.94 $36.98 $36.93 $36.93 $36.93 3,577
2024-05-15 $36.91 $36.94 $36.90 $36.94 $36.94 16,528
2024-05-14 $36.80 $36.82 $36.76 $36.82 $36.82 2,134
2024-05-13 $36.78 $36.78 $36.75 $36.76 $36.76 2,975
2024-05-10 $36.78 $36.79 $36.74 $36.77 $36.77 6,240
2024-05-09 $36.75 $36.75 $36.68 $36.73 $36.73 5,430
2024-05-08 $36.67 $36.68 $36.64 $36.68 $36.68 2,019
2024-05-07 $36.62 $36.67 $36.62 $36.65 $36.65 1,490
2024-05-06 $36.58 $36.62 $36.53 $36.62 $36.62 4,485
2024-05-03 $36.53 $36.53 $36.48 $36.48 $36.48 3,320
2024-05-02 $36.18 $36.32 $36.18 $36.31 $36.31 5,495
2024-05-01 $36.19 $36.23 $36.13 $36.18 $36.18 15,517
2024-04-30 $36.36 $36.38 $36.19 $36.19 $36.19 1,849
2024-04-29 $36.41 $36.43 $36.35 $36.39 $36.39 1,167
2024-04-26 $36.36 $36.38 $36.33 $36.33 $36.33 395
2024-04-25 $36.05 $36.18 $36.05 $36.18 $36.18 1,606
2024-04-24 $36.25 $36.25 $36.19 $36.25 $36.25 2,183
2024-04-23 $36.06 $36.26 $36.06 $36.23 $36.23 4,691
2024-04-22 $35.93 $36.07 $35.91 $36.05 $36.05 4,768
2024-04-19 $36.00 $36.00 $35.82 $35.85 $35.85 990
2024-04-18 $36.06 $36.07 $35.96 $35.96 $35.96 1,317
2024-04-17 $36.04 $36.07 $35.94 $35.98 $35.98 10,102
2024-04-16 $36.03 $36.08 $35.99 $36.02 $36.02 6,738
2024-04-15 $36.33 $36.33 $36.02 $36.06 $36.06 41,562
2024-04-12 $36.31 $36.31 $36.15 $36.19 $36.19 6,448
2024-04-11 $36.26 $36.39 $36.24 $36.39 $36.39 1,326
2024-04-10 $36.24 $36.30 $36.24 $36.30 $36.30 3,731
2024-04-09 $36.38 $36.42 $36.32 $36.37 $36.37 5,694
2024-04-08 $36.28 $36.40 $36.28 $36.40 $36.40 2,479
2024-04-05 $36.33 $36.39 $36.32 $36.36 $36.36 4,953
2024-04-04 $36.49 $36.49 $36.25 $36.25 $36.25 445
2024-04-03 $36.26 $36.44 $36.26 $36.38 $36.38 7,861
2024-04-02 $36.37 $36.38 $36.30 $36.37 $36.37 39,466
2024-04-01 $36.14 $36.50 $36.14 $36.47 $36.47 45,022
2024-03-28 $36.38 $36.49 $36.38 $36.49 $36.49 7,667
2024-03-27 $36.40 $36.45 $36.38 $36.45 $36.45 8,796
2024-03-26 $36.46 $36.46 $36.36 $36.36 $36.36 22,349
2024-03-25 $36.42 $36.42 $36.35 $36.36 $36.36 1,278
2024-03-22 $36.43 $36.44 $36.37 $36.40 $36.40 4,921
2024-03-21 $36.38 $36.46 $36.38 $36.38 $36.38 10,094
2024-03-20 $36.18 $36.37 $36.18 $36.37 $36.37 2,304
2024-03-19 $36.23 $36.26 $36.17 $36.26 $36.26 6,615
2024-03-18 $36.19 $36.23 $36.17 $36.17 $36.17 4,200
2024-03-15 $36.09 $36.11 $36.08 $36.09 $36.09 14,956
2024-03-14 $36.24 $36.24 $36.10 $36.15 $36.15 7,720
2024-03-13 $36.19 $36.19 $36.17 $36.18 $36.18 1,982
2024-03-12 $36.13 $36.23 $36.13 $36.20 $36.20 4,243
2024-03-11 $36.03 $36.10 $36.03 $36.10 $36.10 7,039
2024-03-08 $36.22 $36.22 $36.08 $36.08 $36.08 7,398
2024-03-07 $36.12 $36.18 $36.10 $36.13 $36.13 18,416
2024-03-06 $36.06 $36.12 $36.01 $36.03 $36.03 6,267
2024-03-05 $36.06 $36.06 $35.93 $35.99 $35.99 32,157
2024-03-04 $36.14 $36.18 $36.10 $36.13 $36.13 8,184
2024-03-01 $36.04 $36.17 $36.04 $36.15 $36.15 4,389
2024-02-29 $36.00 $36.07 $35.98 $36.07 $36.07 7,018
2024-02-28 $35.89 $36.00 $35.89 $35.98 $35.98 3,309
2024-02-27 $35.97 $35.99 $35.97 $35.99 $35.99 2,638
2024-02-26 $36.02 $36.08 $35.95 $35.97 $35.97 5,685
2024-02-23 $36.00 $36.03 $35.97 $36.00 $36.00 13,127
2024-02-22 $35.93 $36.00 $35.93 $35.95 $35.95 39,183
2024-02-21 $35.66 $35.73 $35.64 $35.73 $35.73 1,108
2024-02-20 $35.74 $35.74 $35.62 $35.70 $35.70 3,583
2024-02-16 $35.73 $35.85 $35.73 $35.79 $35.79 9,995
2024-02-15 $35.79 $35.81 $35.74 $35.80 $35.80 7,736
2024-02-14 $35.64 $35.73 $35.63 $35.72 $35.72 6,814
2024-02-13 $35.48 $35.67 $35.48 $35.59 $35.59 6,042
2024-02-12 $35.74 $35.87 $35.74 $35.82 $35.82 2,370
2024-02-09 $35.68 $35.83 $35.68 $35.83 $35.83 6,792
2024-02-08 $35.74 $35.77 $35.70 $35.77 $35.77 3,179
2024-02-07 $35.75 $35.78 $35.72 $35.77 $35.77 4,332
2024-02-06 $35.61 $35.64 $35.57 $35.61 $35.61 11,472
2024-02-05 $35.54 $35.65 $35.51 $35.59 $35.59 93,093
2024-02-02 $35.53 $35.67 $35.53 $35.59 $35.59 4,669
2024-02-01 $35.39 $35.50 $35.39 $35.46 $35.46 12,237
2024-01-31 $35.40 $35.50 $35.27 $35.29 $35.29 28,596
2024-01-30 $35.58 $35.58 $35.52 $35.53 $35.53 6,972
2024-01-29 $35.47 $35.55 $35.44 $35.55 $35.55 8,969
2024-01-26 $35.38 $35.51 $35.38 $35.45 $35.45 7,857
2024-01-25 $35.41 $35.46 $35.41 $35.44 $35.44 18,186
2024-01-24 $35.47 $35.54 $35.36 $35.37 $35.37 45,683
2024-01-23 $35.33 $35.39 $35.31 $35.39 $35.39 5,582
2024-01-22 $35.32 $35.32 $35.29 $35.32 $35.32 1,125
2024-01-19 $35.11 $35.26 $35.11 $35.24 $35.24 11,816
2024-01-18 $34.92 $35.06 $34.89 $35.05 $35.05 3,835
2024-01-17 $34.87 $34.89 $34.84 $34.89 $34.89 9,996
2024-01-16 $34.93 $35.10 $34.91 $34.98 $34.98 3,180
2024-01-12 $35.05 $35.08 $35.02 $35.05 $35.05 10,216
2024-01-11 $34.94 $35.03 $34.94 $35.03 $35.03 2,203
2024-01-10 $34.95 $35.02 $34.94 $35.02 $35.02 2,559
2024-01-09 $34.86 $34.95 $34.86 $34.89 $34.89 2,468
2024-01-08 $34.69 $34.91 $34.69 $34.90 $34.90 8,945
2024-01-05 $34.69 $34.74 $34.61 $34.68 $34.68 826
2024-01-04 $34.72 $34.72 $34.62 $34.62 $34.62 1,580
2024-01-03 $34.66 $34.71 $34.63 $34.65 $34.65 24,491
2024-01-02 $34.80 $34.81 $34.73 $34.81 $34.81 6,329
2023-12-29 $34.87 $34.91 $34.80 $34.91 $34.91 4,918
2023-12-28 $34.97 $34.97 $34.91 $34.93 $34.93 9,399
2023-12-27 $34.86 $34.93 $34.86 $34.92 $34.92 15,928
2023-12-26 $34.73 $34.88 $34.73 $34.86 $34.86 2,441
2023-12-22 $34.79 $34.82 $34.76 $34.79 $34.79 1,818
2023-12-21 $34.66 $34.75 $34.57 $34.75 $34.75 11,064
2023-12-20 $34.82 $34.83 $34.59 $34.59 $34.59 5,017
2023-12-19 $34.82 $34.85 $34.78 $34.79 $34.79 8,988
2023-12-18 $34.74 $34.80 $34.73 $34.77 $34.77 4,103
2023-12-15 $34.62 $34.75 $34.62 $34.75 $34.75 2,478
2023-12-14 $34.69 $34.74 $34.64 $34.69 $34.69 1,749
2023-12-13 $34.34 $34.64 $34.34 $34.64 $34.64 3,851
2023-12-12 $34.21 $34.42 $34.21 $34.38 $34.38 10,103
2023-12-11 $34.23 $34.30 $34.23 $34.29 $34.29 5,307
2023-12-08 $34.13 $34.20 $34.10 $34.20 $34.20 1,108
2023-12-07 $34.08 $34.11 $34.07 $34.07 $34.07 5,722
2023-12-06 $34.07 $34.09 $33.95 $33.95 $33.95 6,031
2023-12-05 $34.01 $34.05 $33.98 $34.02 $34.02 26,291
2023-12-04 $34.08 $34.08 $33.92 $34.01 $34.01 23,952
2023-12-01 $33.98 $34.15 $33.98 $34.15 $34.15 3,478
2023-11-30 $33.96 $34.01 $33.88 $34.01 $34.01 5,394
2023-11-29 $34.06 $34.07 $33.93 $33.93 $33.93 8,456
2023-11-28 $33.93 $33.96 $33.93 $33.94 $33.94 847
2023-11-27 $33.92 $33.99 $33.91 $33.93 $33.93 93,846
2023-11-24 $33.95 $33.97 $33.89 $33.97 $33.97 2,096
2023-11-22 $33.92 $34.00 $33.88 $33.93 $33.93 5,886
2023-11-21 $33.79 $33.89 $33.79 $33.86 $33.86 18,627
2023-11-20 $33.82 $33.95 $33.78 $33.90 $33.90 32,425
2023-11-17 $33.73 $33.77 $33.67 $33.72 $33.72 12,304
2023-11-16 $33.65 $33.69 $33.59 $33.69 $33.69 4,638
2023-11-15 $33.74 $33.76 $33.61 $33.66 $33.66 11,208
2023-11-14 $33.63 $33.73 $33.58 $33.62 $33.62 5,244
2023-11-13 $33.21 $33.26 $33.18 $33.22 $33.22 11,061
2023-11-10 $33.02 $33.23 $32.96 $33.23 $33.23 2,147
2023-11-09 $33.06 $33.10 $32.83 $32.85 $32.85 16,359
2023-11-08 $33.14 $33.14 $32.99 $33.09 $33.09 52,378
2023-11-07 $33.04 $33.08 $32.94 $33.06 $33.06 24,893
2023-11-06 $33.03 $33.03 $32.88 $32.99 $32.99 35,710
2023-11-03 $32.89 $32.99 $32.83 $32.93 $32.93 39,441
2023-11-02 $32.52 $32.70 $32.45 $32.70 $32.70 115,727
2023-11-01 $32.09 $32.29 $32.01 $32.29 $32.29 327,389
2023-10-31 $31.86 $32.02 $31.64 $31.99 $31.99 135,258
2023-10-30 $31.70 $31.84 $31.52 $31.81 $31.81 15,460
2023-10-27 $31.77 $31.77 $31.30 $31.37 $31.37 14,758
2023-10-26 $31.78 $31.86 $31.52 $31.55 $31.55 10,385
2023-10-25 $32.16 $32.16 $31.88 $31.93 $31.93 1,494
2023-10-24 $32.39 $32.42 $32.23 $32.42 $32.42 1,010
2023-10-23 $32.25 $32.37 $32.16 $32.16 $32.16 15,129
2023-10-20 $32.42 $32.42 $32.24 $32.24 $32.24 764
2023-10-19 $32.87 $32.87 $32.60 $32.66 $32.66 1,387
2023-10-18 $33.29 $33.29 $32.86 $32.94 $32.94 13,638
2023-10-17 $33.17 $33.50 $33.17 $33.35 $33.35 652
2023-10-16 $33.24 $33.45 $33.24 $33.41 $33.41 969
2023-10-13 $33.20 $33.20 $33.02 $33.02 $33.02 1,018
2023-10-12 $33.39 $33.39 $32.99 $33.17 $33.17 3,587
2023-10-11 $33.40 $33.40 $33.22 $33.40 $33.40 5,748
2023-10-10 $33.36 $33.36 $33.26 $33.26 $33.26 937
2023-10-09 $33.07 $33.09 $33.07 $33.08 $33.08 2,802
2023-10-06 $32.81 $32.95 $32.81 $32.90 $32.90 3,429
2023-10-05 $32.47 $32.56 $32.32 $32.49 $32.49 11,780
2023-10-04 $32.23 $32.56 $32.23 $32.56 $32.56 766
2023-10-03 $32.63 $32.63 $32.20 $32.28 $32.28 11,970
2023-10-02 $32.77 $32.78 $32.50 $32.71 $32.71 3,339
2023-09-29 $33.05 $33.06 $32.73 $32.73 $32.73 3,566
2023-09-28 $32.69 $32.92 $32.63 $32.80 $32.80 13,482
2023-09-27 $32.62 $32.75 $32.50 $32.63 $32.63 16,068
2023-09-26 $32.72 $32.72 $32.62 $32.62 $32.62 17,013
2023-09-25 $33.01 $33.09 $32.87 $33.09 $33.09 8,736
2023-09-22 $33.02 $33.02 $32.95 $32.95 $32.95 495
2023-09-21 $33.27 $33.27 $33.03 $33.03 $33.03 607
2023-09-20 $33.93 $33.93 $33.59 $33.59 $33.59 302
2023-09-19 $33.75 $33.89 $33.70 $33.89 $33.89 1,941
2023-09-18 $33.92 $34.04 $33.91 $33.95 $33.95 9,213
2023-09-15 $34.15 $34.23 $33.92 $33.94 $33.94 11,653
2023-09-14 $34.28 $34.40 $34.28 $34.36 $34.36 9,517
2023-09-13 $34.04 $34.12 $34.04 $34.08 $34.08 4,669
2023-09-12 $34.18 $34.18 $34.05 $34.05 $34.05 1,010
2023-09-11 $34.24 $34.25 $34.09 $34.22 $34.22 6,657
2023-09-08 $34.06 $34.06 $33.93 $34.00 $34.00 2,028
2023-09-07 $33.96 $33.98 $33.91 $33.98 $33.98 1,031
2023-09-06 $34.13 $34.13 $34.01 $34.07 $34.07 1,527
2023-09-05 $34.40 $34.44 $34.33 $34.33 $34.33 2,137
2023-09-01 $34.56 $34.56 $34.44 $34.44 $34.44 421
2023-08-31 $34.49 $34.50 $34.41 $34.41 $34.41 1,224
2023-08-30 $34.22 $34.47 $34.22 $34.43 $34.43 6,622
2023-08-29 $33.83 $34.30 $33.83 $34.30 $34.30 6,277
2023-08-28 $33.78 $33.84 $33.70 $33.84 $33.84 3,542
2023-08-25 $33.28 $33.63 $33.28 $33.63 $33.63 2,413
2023-08-24 $33.90 $33.90 $33.44 $33.45 $33.45 2,575
2023-08-23 $33.61 $33.90 $33.61 $33.89 $33.89 6,738
2023-08-22 $33.62 $33.62 $33.51 $33.51 $33.51 570
2023-08-21 $33.54 $33.62 $33.51 $33.62 $33.62 1,380
2023-08-18 $33.32 $33.39 $33.31 $33.38 $33.38 898
2023-08-17 $33.67 $33.67 $33.35 $33.43 $33.43 37,266
2023-08-16 $33.95 $33.96 $33.67 $33.67 $33.67 5,081
2023-08-15 $33.98 $34.03 $33.89 $33.89 $33.89 1,581
2023-08-14 $34.05 $34.23 $34.05 $34.23 $34.23 1,017
2023-08-11 $33.99 $34.14 $33.99 $34.06 $34.06 1,232
2023-08-10 $34.17 $34.47 $34.09 $34.11 $34.11 1,553
2023-08-09 $34.28 $34.28 $34.07 $34.11 $34.11 2,950
2023-08-08 $34.16 $34.34 $34.12 $34.34 $34.34 2,044
2023-08-07 $34.32 $34.48 $34.32 $34.47 $34.47 4,950
2023-08-04 $34.38 $34.59 $34.16 $34.16 $34.16 2,064
2023-08-03 $34.30 $34.39 $34.27 $34.36 $34.36 2,828
2023-08-02 $34.45 $34.48 $34.40 $34.44 $34.44 11,752
2023-08-01 $34.82 $34.89 $34.80 $34.88 $34.88 13,834
2023-07-31 $34.99 $34.99 $34.86 $34.90 $34.90 24,858
2023-07-28 $34.84 $34.90 $34.84 $34.90 $34.90 1,335
2023-07-27 $34.94 $34.97 $34.57 $34.59 $34.59 5,030
2023-07-26 $34.69 $34.78 $34.69 $34.78 $34.78 2,752
2023-07-25 $34.71 $34.82 $34.71 $34.81 $34.81 3,894
2023-07-24 $34.63 $34.70 $34.61 $34.68 $34.68 5,230
2023-07-21 $34.66 $34.68 $34.58 $34.58 $34.58 1,650
2023-07-20 $34.70 $34.70 $34.51 $34.56 $34.56 4,696
2023-07-19 $34.80 $34.83 $34.69 $34.78 $34.78 24,012
2023-07-18 $34.56 $34.73 $34.54 $34.71 $34.71 5,393
2023-07-17 $34.29 $34.51 $34.29 $34.48 $34.48 6,351
2023-07-14 $34.46 $34.46 $34.30 $34.34 $34.34 5,159
2023-07-13 $34.29 $34.41 $34.26 $34.40 $34.40 10,891
2023-07-12 $34.20 $34.20 $34.06 $34.12 $34.12 2,951
2023-07-11 $33.76 $33.89 $33.66 $33.89 $33.89 635,916
2023-07-10 $33.68 $33.68 $33.56 $33.66 $33.66 6,766
2023-07-07 $33.39 $33.88 $33.39 $33.60 $33.60 18,947
2023-07-06 $33.54 $33.70 $33.47 $33.68 $33.68 77,910
2023-07-05 $33.88 $33.95 $33.88 $33.94 $33.94 4,536
2023-07-03 $33.84 $33.98 $33.84 $33.98 $33.98 6,341
2023-06-30 $33.84 $34.01 $33.84 $33.97 $33.97 8,438
2023-06-29 $33.46 $33.54 $33.46 $33.53 $33.53 5,173
2023-06-28 $33.33 $33.47 $33.30 $33.41 $33.41 10,648
2023-06-27 $33.21 $33.48 $33.21 $33.44 $33.44 16,095
2023-06-26 $33.17 $33.28 $33.12 $33.12 $33.12 23,062
2023-06-23 $33.35 $33.35 $33.22 $33.23 $33.23 14,226
2023-06-22 $33.30 $33.45 $33.30 $33.44 $33.44 3,864
2023-06-21 $33.39 $33.45 $33.37 $33.37 $33.37 2,548
2023-06-20 $33.48 $33.58 $33.44 $33.52 $33.52 3,242
2023-06-16 $33.80 $33.84 $33.65 $33.66 $33.66 3,133
2023-06-15 $33.48 $33.80 $33.47 $33.75 $33.75 4,078
2023-06-14 $33.45 $33.46 $33.16 $33.35 $33.35 11,095
2023-06-13 $33.34 $33.35 $33.30 $33.35 $33.35 525
2023-06-12 $32.97 $33.14 $32.97 $33.14 $33.14 909
2023-06-09 $33.00 $33.00 $32.81 $32.88 $32.88 13,752
2023-06-08 $32.71 $32.83 $32.71 $32.83 $32.83 9,802
2023-06-07 $32.92 $32.92 $32.64 $32.65 $32.65 4,579
2023-06-06 $32.71 $32.79 $32.71 $32.79 $32.79 7,997
2023-06-05 $32.81 $32.84 $32.67 $32.72 $32.72 6,687
2023-06-02 $32.44 $32.80 $32.44 $32.78 $32.78 20,786
2023-06-01 $32.11 $32.39 $32.11 $32.32 $32.32 1,176
2023-05-31 $32.02 $32.16 $32.02 $32.10 $32.10 2,154
2023-05-30 $32.30 $32.31 $32.23 $32.23 $32.23 2,680
2023-05-26 $31.90 $32.26 $31.90 $32.26 $32.26 7,911
2023-05-25 $31.79 $31.92 $31.79 $31.89 $31.89 14,863
2023-05-24 $31.66 $31.73 $31.63 $31.66 $31.66 1,554
2023-05-23 $32.06 $32.09 $31.85 $31.85 $31.85 2,469
2023-05-22 $32.12 $32.16 $32.12 $32.16 $32.16 969
2023-05-19 $32.24 $32.24 $32.09 $32.15 $32.15 6,223
2023-05-18 $31.95 $32.19 $31.95 $32.19 $32.19 1,294
2023-05-17 $31.73 $31.93 $31.73 $31.93 $31.93 6,135
2023-05-16 $31.71 $31.76 $31.63 $31.65 $31.65 613,115
2023-05-15 $31.67 $31.76 $31.67 $31.76 $31.76 3,233
2023-05-12 $31.71 $31.75 $31.61 $31.71 $31.71 5,703
2023-05-11 $31.76 $31.76 $31.61 $31.72 $31.72 2,466
2023-05-10 $31.67 $31.84 $31.56 $31.79 $31.79 4,313
2023-05-09 $31.67 $31.74 $31.64 $31.68 $31.68 6,029
2023-05-08 $31.76 $31.78 $31.75 $31.77 $31.77 1,560
2023-05-05 $31.63 $31.83 $31.63 $31.77 $31.77 11,066
2023-05-04 $31.30 $31.35 $31.25 $31.29 $31.29 2,901
2023-05-03 $31.61 $31.77 $31.50 $31.50 $31.50 2,389
2023-05-02 $31.58 $31.68 $31.52 $31.68 $31.68 2,613
2023-05-01 $31.98 $32.06 $31.97 $31.97 $31.97 7,726
2023-04-28 $31.62 $31.97 $31.62 $31.97 $31.97 5,471
2023-04-27 $31.45 $31.79 $31.45 $31.79 $31.79 11,421
2023-04-26 $31.42 $31.42 $31.20 $31.27 $31.27 8,451
2023-04-25 $31.64 $31.64 $31.38 $31.38 $31.38 7,245
2023-04-24 $31.85 $31.85 $31.70 $31.77 $31.77 3,939
2023-04-21 $31.67 $31.78 $31.67 $31.78 $31.78 6,053
2023-04-20 $31.82 $31.82 $31.63 $31.70 $31.70 12,545
2023-04-19 $31.70 $31.93 $31.70 $31.87 $31.87 7,491
2023-04-18 $31.83 $31.90 $31.83 $31.89 $31.89 16,652
2023-04-17 $31.72 $31.85 $31.71 $31.85 $31.85 8,542
2023-04-14 $31.92 $31.92 $31.69 $31.75 $31.75 45,377
2023-04-13 $31.59 $31.88 $31.59 $31.84 $31.84 11,546
2023-04-12 $31.74 $31.74 $31.49 $31.49 $31.49 9,191
2023-04-11 $31.58 $31.71 $31.58 $31.61 $31.61 7,843
2023-04-10 $31.40 $31.59 $31.40 $31.57 $31.57 840
2023-04-06 $31.39 $31.58 $31.39 $31.56 $31.56 1,934
2023-04-05 $31.47 $31.47 $31.35 $31.47 $31.47 2,861
2023-04-04 $31.72 $31.72 $31.51 $31.53 $31.53 14,242
2023-04-03 $31.66 $31.70 $31.54 $31.68 $31.68 3,659
2023-03-31 $31.37 $31.61 $31.37 $31.61 $31.61 13,043
2023-03-30 $31.27 $31.27 $31.18 $31.23 $31.23 1,854
2023-03-29 $30.91 $31.08 $30.89 $31.08 $31.08 9,743
2023-03-28 $30.77 $30.77 $30.67 $30.72 $30.72 15,789
2023-03-27 $30.81 $30.81 $30.76 $30.77 $30.77 1,313
2023-03-24 $30.45 $30.71 $30.42 $30.69 $30.69 29,905
2023-03-23 $30.80 $30.90 $30.42 $30.62 $30.62 6,391
2023-03-22 $30.92 $30.94 $30.58 $30.58 $30.58 10,106
2023-03-21 $30.77 $30.93 $30.77 $30.93 $30.93 553
2023-03-20 $30.41 $30.60 $30.41 $30.60 $30.60 10,644
2023-03-17 $30.59 $30.59 $30.33 $30.37 $30.37 2,901
2023-03-16 $30.07 $30.66 $30.07 $30.64 $30.64 2,086
2023-03-15 $30.10 $30.24 $29.94 $30.16 $30.16 36,101
2023-03-14 $30.34 $30.41 $30.08 $30.35 $30.35 14,196
2023-03-13 $29.77 $30.19 $29.75 $30.00 $30.00 24,213
2023-03-10 $30.24 $30.36 $29.92 $29.98 $29.98 6,253
2023-03-09 $30.91 $30.91 $30.37 $30.37 $30.37 9,353
2023-03-08 $30.80 $30.86 $30.71 $30.83 $30.83 2,332
2023-03-07 $31.04 $31.07 $30.80 $30.80 $30.80 1,943
2023-03-06 $31.36 $31.36 $31.18 $31.20 $31.20 19,491
2023-03-03 $30.88 $31.16 $30.88 $31.16 $31.16 1,861
2023-03-02 $30.54 $30.81 $30.54 $30.77 $30.77 5,575
2023-03-01 $30.63 $30.69 $30.54 $30.59 $30.59 1,734
2023-02-28 $30.75 $30.84 $30.70 $30.72 $30.72 9,645
2023-02-27 $30.86 $30.86 $30.76 $30.77 $30.77 11,429
2023-02-24 $30.55 $30.70 $30.55 $30.65 $30.65 4,657
2023-02-23 $30.97 $31.04 $30.73 $30.96 $30.96 4,590
2023-02-22 $30.83 $30.99 $30.75 $30.77 $30.77 58,657
2023-02-21 $31.16 $31.16 $30.86 $30.86 $30.86 5,224
2023-02-17 $31.29 $31.41 $31.22 $31.36 $31.36 7,305
2023-02-16 $31.49 $31.75 $31.44 $31.44 $31.44 7,807
2023-02-15 $31.57 $31.77 $31.50 $31.77 $31.77 21,525
2023-02-14 $31.82 $31.82 $31.55 $31.74 $31.74 2,786
2023-02-13 $31.60 $31.74 $31.55 $31.70 $31.70 20,993
2023-02-10 $31.31 $31.42 $31.27 $31.40 $31.40 6,681
2023-02-09 $31.78 $31.78 $31.35 $31.37 $31.37 2,298
2023-02-08 $31.75 $31.79 $31.55 $31.59 $31.59 41,185
2023-02-07 $31.47 $31.90 $31.47 $31.90 $31.90 10,622
2023-02-06 $31.59 $31.59 $31.45 $31.54 $31.54 3,408
2023-02-03 $31.87 $31.94 $31.63 $31.70 $31.70 25,675
2023-02-02 $31.87 $32.09 $31.79 $31.95 $31.95 44,480
2023-02-01 $31.18 $31.77 $31.18 $31.60 $31.60 13,636
2023-01-31 $31.13 $31.31 $31.13 $31.30 $31.30 14,104
2023-01-30 $31.03 $31.18 $30.94 $30.94 $30.94 7,097
2023-01-27 $31.31 $31.43 $31.25 $31.31 $31.31 25,810
2023-01-26 $31.07 $31.20 $30.94 $31.20 $31.20 6,555
2023-01-25 $30.57 $30.92 $30.56 $30.91 $30.91 9,730
2023-01-24 $30.93 $30.98 $30.85 $30.95 $30.95 27,546
2023-01-23 $30.70 $31.06 $30.70 $30.97 $30.97 13,424
2023-01-20 $30.29 $30.66 $30.29 $30.66 $30.66 11,439
2023-01-19 $30.22 $30.33 $30.15 $30.21 $30.21 3,648
2023-01-18 $30.87 $30.87 $30.35 $30.38 $30.38 2,870
2023-01-17 $30.81 $30.85 $30.74 $30.76 $30.76 13,961
2023-01-13 $30.69 $30.83 $30.62 $30.82 $30.82 4,394
2023-01-12 $30.71 $30.73 $30.52 $30.66 $30.66 2,923
2023-01-11 $30.44 $30.57 $30.44 $30.57 $30.57 1,145
2023-01-10 $30.18 $30.28 $30.04 $30.28 $30.28 5,663
2023-01-09 $30.25 $30.46 $30.09 $30.10 $30.10 31,448
2023-01-06 $29.63 $30.21 $29.63 $30.18 $30.18 10,016
2023-01-05 $29.60 $29.67 $29.58 $29.58 $29.58 48,687
2023-01-04 $29.77 $30.00 $29.77 $29.80 $29.80 14,737
2023-01-03 $29.72 $29.72 $29.53 $29.70 $29.70 4,200
2022-12-30 $29.70 $29.78 $29.56 $29.78 $29.78 8,101
2022-12-29 $29.85 $29.90 $29.80 $29.86 $29.86 6,037
2022-12-28 $29.66 $29.72 $29.45 $29.45 $29.45 65,540
2022-12-27 $29.85 $29.85 $29.65 $29.71 $29.71 12,575
2022-12-23 $29.56 $29.77 $29.56 $29.77 $29.77 2,737
2022-12-22 $29.68 $29.68 $29.31 $29.62 $29.62 7,390
2022-12-21 $29.99 $30.10 $29.95 $29.99 $29.99 21,813
2022-12-20 $29.68 $29.71 $29.64 $29.65 $29.65 12,065
2022-12-19 $29.80 $29.80 $29.54 $29.62 $29.62 19,975
2022-12-16 $29.85 $29.91 $29.69 $29.86 $29.86 21,008
2022-12-15 $30.19 $30.19 $29.96 $30.06 $30.06 21,140
2022-12-14 $30.98 $31.03 $30.68 $30.72 $30.72 7,544
2022-12-13 $31.21 $31.28 $30.71 $30.83 $30.83 19,972
2022-12-12 $30.34 $30.60 $30.33 $30.60 $30.60 8,751
2022-12-09 $30.44 $30.50 $30.29 $30.29 $30.29 6,544
2022-12-08 $30.47 $30.53 $30.35 $30.44 $30.44 16,428
2022-12-07 $30.35 $30.42 $30.21 $30.27 $30.27 14,451
2022-12-06 $30.56 $30.56 $30.22 $30.32 $30.32 24,240
2022-12-05 $30.95 $30.95 $30.58 $30.64 $30.64 25,511
2022-12-02 $30.75 $31.09 $30.75 $31.07 $31.07 9,573
2022-12-01 $31.12 $31.17 $30.99 $31.09 $31.09 21,928
2022-11-30 $30.35 $31.05 $30.25 $31.05 $31.05 69,339
2022-11-29 $30.52 $30.52 $30.28 $30.38 $30.38 32,507
2022-11-28 $30.67 $30.67 $30.38 $30.40 $30.40 22,402
2022-11-25 $30.81 $30.81 $30.77 $30.77 $30.77 3,277
2022-11-23 $30.68 $30.80 $30.60 $30.77 $30.77 37,127
2022-11-22 $30.44 $30.63 $30.32 $30.62 $30.62 58,789
2022-11-21 $30.27 $30.34 $30.22 $30.31 $30.31 22,477
2022-11-18 $30.54 $30.54 $30.18 $30.35 $30.35 49,520
2022-11-17 $30.04 $30.29 $30.03 $30.22 $30.22 41,772
2022-11-16 $30.42 $30.44 $30.30 $30.34 $30.34 57,006
2022-11-15 $30.65 $30.66 $30.29 $30.47 $30.47 44,611
2022-11-14 $30.46 $30.59 $30.27 $30.31 $30.31 109,389
2022-11-11 $30.29 $30.52 $30.24 $30.48 $30.48 70,693
2022-11-10 $30.13 $30.23 $29.81 $30.23 $30.23 48,422
2022-11-09 $29.40 $29.43 $29.04 $29.05 $29.05 59,695
2022-11-08 $29.47 $29.70 $29.32 $29.51 $29.51 75,786
2022-11-07 $29.25 $29.42 $29.15 $29.41 $29.41 98,786
2022-11-04 $29.06 $29.33 $28.85 $29.15 $29.15 42,111
2022-11-03 $28.86 $29.02 $28.79 $28.83 $28.83 71,949
2022-11-02 $29.62 $29.81 $29.06 $29.09 $29.09 154,633
2022-11-01 $30.03 $30.03 $29.57 $29.67 $29.67 1,411,392
2022-10-31 $29.81 $29.91 $29.66 $29.79 $29.79 455,975
2022-10-28 $29.44 $30.00 $29.39 $30.00 $30.00 66,303
2022-10-27 $29.40 $29.57 $29.29 $29.29 $29.29 34,999
2022-10-26 $29.49 $29.77 $29.44 $29.45 $29.45 9,801
2022-10-25 $29.33 $29.66 $29.33 $29.66 $29.66 4,511
2022-10-24 $29.12 $29.36 $28.93 $29.21 $29.21 27,515
2022-10-21 $28.39 $28.89 $28.39 $28.89 $28.89 947
2022-10-20 $28.41 $28.68 $28.30 $28.31 $28.31 9,959
2022-10-19 $28.59 $28.59 $28.35 $28.49 $28.49 5,029
2022-10-18 $28.96 $28.96 $28.51 $28.63 $28.63 883
2022-10-17 $28.19 $28.37 $28.19 $28.37 $28.37 1,136
2022-10-14 $28.21 $28.21 $27.72 $27.72 $27.72 1,914
2022-10-13 $27.21 $28.40 $27.21 $28.33 $28.33 2,725
2022-10-12 $27.76 $27.80 $27.69 $27.69 $27.69 791
2022-10-11 $27.74 $28.04 $27.64 $27.76 $27.76 7,904
2022-10-10 $28.16 $28.16 $27.84 $27.94 $27.94 22,660
2022-10-07 $28.30 $28.37 $28.01 $28.10 $28.10 1,746
2022-10-06 $29.07 $29.07 $28.83 $28.83 $28.83 5,742
2022-10-05 $28.87 $29.08 $28.71 $29.08 $29.08 3,908
2022-10-04 $29.04 $29.11 $29.01 $29.11 $29.11 6,358
2022-10-03 $27.94 $28.45 $27.88 $28.35 $28.35 14,679
2022-09-30 $28.09 $28.26 $27.75 $27.75 $27.75 6,329
2022-09-29 $27.98 $28.11 $27.92 $28.09 $28.09 40,355
2022-09-28 $28.36 $28.67 $28.36 $28.67 $28.67 3,197
2022-09-27 $28.47 $28.47 $27.98 $28.14 $28.14 10,180
2022-09-26 $28.20 $28.52 $28.11 $28.23 $28.23 14,071
2022-09-23 $28.31 $28.41 $28.21 $28.41 $28.41 10,577
2022-09-22 $28.87 $28.98 $28.85 $28.93 $28.93 2,910
2022-09-21 $29.60 $29.68 $29.16 $29.16 $29.16 2,552
2022-09-20 $29.56 $29.57 $29.39 $29.50 $29.50 14,189
2022-09-19 $29.50 $29.75 $29.49 $29.75 $29.75 3,775
2022-09-16 $29.49 $29.63 $29.35 $29.63 $29.63 1,885
2022-09-15 $29.93 $29.93 $29.69 $29.75 $29.75 6,448
2022-09-14 $29.90 $29.98 $29.87 $29.97 $29.97 10,092
2022-09-13 $30.19 $30.20 $29.92 $29.93 $29.93 454
2022-09-12 $30.77 $30.77 $30.72 $30.77 $30.77 805
2022-09-09 $30.58 $30.63 $30.55 $30.63 $30.63 445
2022-09-08 $30.20 $30.27 $30.04 $30.27 $30.27 523
2022-09-07 $29.91 $30.15 $29.87 $30.12 $30.12 23,779
2022-09-06 $29.72 $29.85 $29.65 $29.71 $29.71 5,228
2022-09-02 $30.14 $30.30 $29.71 $29.80 $29.80 5,952
2022-09-01 $29.71 $29.98 $29.71 $29.98 $29.98 9,643
2022-08-31 $30.12 $30.12 $29.99 $30.00 $30.00 3,668
2022-08-30 $30.10 $30.11 $30.01 $30.07 $30.07 10,628
2022-08-29 $30.26 $30.39 $30.22 $30.29 $30.29 7,217
2022-08-26 $30.41 $30.41 $30.41 $30.41 $30.41 16
2022-08-25 $30.88 $30.98 $30.88 $30.97 $30.97 2,701
2022-08-24 $30.71 $30.76 $30.71 $30.72 $30.72 2,177
2022-08-23 $30.67 $30.71 $30.66 $30.67 $30.67 2,793
2022-08-22 $30.74 $30.74 $30.63 $30.65 $30.65 5,897
2022-08-19 $31.04 $31.07 $31.03 $31.04 $31.04 1,884
2022-08-18 $31.16 $31.24 $31.16 $31.22 $31.22 5,350
2022-08-17 $31.15 $31.27 $31.14 $31.18 $31.18 2,022
2022-08-16 $31.25 $31.38 $31.24 $31.32 $31.32 15,435
2022-08-15 $31.24 $31.30 $31.18 $31.29 $31.29 3,007
2022-08-12 $31.11 $31.23 $31.10 $31.23 $31.23 3,118
2022-08-11 $31.03 $31.05 $30.93 $30.94 $30.94 597
2022-08-10 $30.95 $30.95 $30.95 $30.95 $30.95 5
2022-08-09 $30.50 $30.57 $30.50 $30.57 $30.57 905
2022-08-08 $30.68 $30.68 $30.59 $30.64 $30.64 2,386
2022-08-05 $30.65 $30.66 $30.49 $30.66 $30.66 530
2022-08-04 $30.64 $30.66 $30.64 $30.66 $30.66 7,291
2022-08-03 $30.51 $30.70 $30.51 $30.70 $30.70 1,645
2022-08-02 $30.45 $30.46 $30.38 $30.38 $30.38 504
2022-08-01 $30.60 $30.63 $30.52 $30.52 $30.52 1,747
2022-07-29 $30.46 $30.61 $30.46 $30.59 $30.59 8,311
2022-07-28 $30.15 $30.31 $30.00 $30.31 $30.31 2,248
2022-07-27 $29.88 $30.16 $29.80 $30.07 $30.07 30,572
2022-07-26 $29.62 $29.62 $29.58 $29.59 $29.59 351
2022-07-25 $29.78 $29.85 $29.72 $29.85 $29.85 16,700
2022-07-22 $29.83 $29.83 $29.66 $29.75 $29.75 2,304
2022-07-21 $29.63 $29.91 $29.63 $29.91 $29.91 5,753
2022-07-20 $29.78 $29.78 $29.71 $29.71 $29.71 2,115
2022-07-19 $29.28 $29.63 $29.28 $29.63 $29.63 2,531
2022-07-18 $29.40 $29.41 $29.00 $29.05 $29.05 1,354
2022-07-15 $29.16 $29.16 $29.10 $29.16 $29.16 862
2022-07-14 $28.52 $28.83 $28.52 $28.83 $28.83 2,139
2022-07-13 $28.69 $28.93 $28.69 $28.90 $28.90 10,164
2022-07-12 $29.13 $29.22 $28.92 $28.95 $28.95 3,741
2022-07-11 $29.15 $29.20 $29.13 $29.13 $29.13 4,246
2022-07-08 $29.40 $29.43 $29.34 $29.41 $29.41 7,774
2022-07-07 $30.46 $30.46 $29.20 $29.38 $29.38 6,306
2022-07-06 $28.91 $29.07 $28.91 $29.07 $29.07 366
2022-07-05 $28.54 $28.99 $28.54 $28.99 $28.99 292
2022-07-01 $28.83 $28.92 $28.54 $28.91 $28.91 17,244
2022-06-30 $28.52 $28.77 $28.51 $28.67 $28.67 8,483
2022-06-29 $28.97 $28.97 $28.78 $28.90 $28.90 6,719
2022-06-28 $29.36 $29.39 $28.90 $28.90 $28.90 972
2022-06-27 $29.38 $29.38 $29.25 $29.25 $29.25 7,533
2022-06-24 $29.22 $29.37 $29.21 $29.31 $29.31 12,622
2022-06-23 $28.64 $28.73 $28.47 $28.73 $28.73 4,997
2022-06-22 $28.52 $28.68 $28.52 $28.57 $28.57 16,080
2022-06-21 $28.43 $28.59 $28.43 $28.54 $28.54 23,071
2022-06-17 $28.05 $28.10 $27.76 $28.04 $28.04 7,897
2022-06-16 $27.99 $28.04 $27.84 $27.90 $27.90 5,558
2022-06-15 $28.55 $28.74 $28.44 $28.66 $28.66 10,181
2022-06-14 $28.45 $28.48 $28.22 $28.32 $28.32 15,102
2022-06-13 $28.47 $28.63 $28.32 $28.32 $28.32 7,347
2022-06-10 $29.24 $29.24 $29.24 $29.24 $29.24 100
2022-06-09 $30.24 $30.24 $29.81 $29.81 $29.81 1,758
2022-06-08 $30.41 $30.41 $30.24 $30.26 $30.26 709
2022-06-07 $30.28 $30.45 $30.21 $30.45 $30.45 1,057
2022-06-06 $30.38 $30.39 $30.25 $30.28 $30.28 1,948
2022-06-03 $30.28 $30.28 $30.16 $30.18 $30.18 812
2022-06-02 $30.06 $30.46 $30.06 $30.46 $30.46 4,114
2022-06-01 $30.06 $30.18 $30.05 $30.12 $30.12 17,028
2022-05-31 $30.37 $30.47 $30.31 $30.31 $30.31 18,259
2022-05-27 $30.25 $30.39 $30.24 $30.39 $30.39 576
2022-05-26 $29.94 $29.97 $29.93 $29.94 $29.94 2,516
2022-05-25 $29.43 $29.57 $29.43 $29.50 $29.50 2,383
2022-05-24 $29.07 $29.38 $29.07 $29.31 $29.31 53,970
2022-05-23 $29.26 $29.50 $29.21 $29.46 $29.46 7,019
2022-05-20 $29.27 $29.27 $28.68 $29.11 $29.11 21,399
2022-05-19 $29.04 $29.19 $29.01 $29.11 $29.11 7,152
2022-05-18 $29.26 $29.27 $29.22 $29.22 $29.22 5,759
2022-05-17 $29.87 $30.01 $29.81 $30.01 $30.01 7,447
2022-05-16 $29.53 $29.72 $29.53 $29.60 $29.60 9,952
2022-05-13 $29.67 $29.71 $29.54 $29.66 $29.66 5,290
2022-05-12 $29.01 $29.32 $28.81 $29.16 $29.16 15,776
2022-05-11 $29.32 $29.32 $29.20 $29.20 $29.20 282
2022-05-10 $29.57 $29.65 $29.37 $29.48 $29.48 1,532
2022-05-09 $29.75 $29.80 $29.46 $29.46 $29.46 9,406
2022-05-06 $29.91 $30.14 $29.91 $30.05 $30.05 4,813
2022-05-05 $30.18 $30.25 $30.12 $30.15 $30.15 19,331
2022-05-04 $30.24 $30.97 $30.24 $30.97 $30.97 13,860
2022-05-03 $30.28 $30.37 $30.28 $30.37 $30.37 13,163
2022-05-02 $30.02 $30.20 $29.84 $30.20 $30.20 9,371
2022-04-29 $30.54 $30.54 $30.08 $30.08 $30.08 46,148
2022-04-28 $30.43 $30.97 $30.43 $30.88 $30.88 10,498
2022-04-27 $30.44 $30.64 $30.30 $30.39 $30.39 4,518
2022-04-26 $30.68 $30.68 $30.34 $30.34 $30.34 392
2022-04-25 $30.48 $30.93 $30.48 $30.93 $30.93 21,029
2022-04-22 $30.96 $31.03 $30.80 $30.80 $30.80 3,190
2022-04-21 $31.82 $31.82 $31.42 $31.42 $31.42 3,914
2022-04-20 $31.81 $31.81 $31.78 $31.78 $31.78 1,739
2022-04-19 $31.52 $31.70 $31.52 $31.70 $31.70 3,101
2022-04-18 $31.34 $31.34 $31.30 $31.34 $31.34 868
2022-04-14 $31.60 $31.64 $31.41 $31.41 $31.41 4,694
2022-04-13 $31.32 $31.69 $31.32 $31.69 $31.69 9,535
2022-04-12 $31.60 $31.64 $31.40 $31.41 $31.41 10,435
2022-04-11 $31.62 $31.62 $31.50 $31.50 $31.50 3,894
2022-04-08 $31.96 $32.04 $31.85 $31.88 $31.88 6,912
2022-04-07 $31.89 $31.99 $31.89 $31.91 $31.91 3,498
2022-04-06 $31.75 $31.81 $31.70 $31.81 $31.81 8,235
2022-04-05 $32.17 $32.17 $32.06 $32.07 $32.07 2,760
2022-04-04 $32.19 $32.33 $32.15 $32.29 $32.29 12,303
2022-04-01 $32.15 $32.15 $31.98 $32.11 $32.11 9,121
2022-03-31 $32.38 $32.38 $32.12 $32.12 $32.12 10,082
2022-03-30 $32.47 $32.49 $32.35 $32.36 $32.36 3,555
2022-03-29 $32.32 $32.58 $32.32 $32.50 $32.50 11,962
2022-03-28 $32.12 $32.22 $32.01 $32.22 $32.22 21,157
2022-03-25 $32.01 $32.08 $31.95 $32.08 $32.08 8,527
2022-03-24 $31.76 $31.98 $31.76 $31.98 $31.98 2,724
2022-03-23 $31.70 $31.79 $31.70 $31.70 $31.70 2,185
2022-03-22 $31.96 $32.01 $31.84 $31.94 $31.94 4,011
2022-03-21 $31.69 $31.80 $31.59 $31.63 $31.63 11,160
2022-03-18 $31.45 $31.72 $31.44 $31.72 $31.72 11,106
2022-03-17 $31.17 $31.40 $31.17 $31.40 $31.40 420
2022-03-16 $31.01 $31.11 $30.79 $31.11 $31.11 10,346
2022-03-15 $30.48 $30.66 $30.48 $30.66 $30.66 3,211
2022-03-14 $30.59 $30.59 $30.12 $30.20 $30.20 17,469
2022-03-11 $30.65 $30.65 $30.37 $30.37 $30.37 377
2022-03-10 $30.51 $30.65 $30.51 $30.64 $30.64 1,547
2022-03-09 $30.72 $30.72 $30.65 $30.71 $30.71 1,034
2022-03-08 $30.14 $30.76 $30.14 $30.22 $30.22 14,553
2022-03-07 $30.83 $30.83 $30.28 $30.28 $30.28 1,996
2022-03-04 $30.88 $30.98 $30.88 $30.98 $30.98 553
2022-03-03 $31.28 $31.28 $31.13 $31.13 $31.13 2,091
2022-03-02 $30.97 $31.28 $30.94 $31.28 $31.28 8,169
2022-03-01 $30.83 $30.84 $30.83 $30.84 $30.84 467
2022-02-28 $31.12 $31.29 $31.07 $31.21 $31.21 8,487
2022-02-25 $30.89 $31.23 $30.84 $31.23 $31.23 13,823
2022-02-24 $29.96 $30.80 $29.96 $30.80 $30.80 15,546
2022-02-23 $30.79 $30.80 $30.47 $30.47 $30.47 6,132
2022-02-22 $30.91 $30.98 $30.68 $30.83 $30.83 46,506
2022-02-18 $31.07 $31.07 $31.06 $31.07 $31.07 938
2022-02-17 $31.43 $31.47 $31.23 $31.24 $31.24 6,710
2022-02-16 $31.55 $31.75 $31.47 $31.72 $31.72 2,968
2022-02-15 $31.61 $31.69 $31.59 $31.66 $31.66 4,895
2022-02-14 $31.23 $31.43 $31.14 $31.32 $31.32 9,945
2022-02-11 $31.81 $31.84 $31.40 $31.43 $31.43 195,587
2022-02-10 $32.04 $32.23 $31.83 $31.83 $31.83 4,509
2022-02-09 $32.15 $32.28 $32.15 $32.23 $32.23 6,552
2022-02-08 $31.65 $31.95 $31.65 $31.95 $31.95 866
2022-02-07 $31.81 $31.88 $31.71 $31.71 $31.71 1,586
2022-02-04 $31.70 $31.94 $31.58 $31.82 $31.82 11,467
2022-02-03 $32.00 $32.01 $31.72 $31.72 $31.72 4,188
2022-02-02 $32.14 $32.25 $32.14 $32.25 $32.25 2,843
2022-02-01 $31.85 $32.05 $31.78 $32.05 $32.05 3,019
2022-01-31 $31.46 $31.86 $31.46 $31.86 $31.86 3,380
2022-01-28 $30.77 $31.42 $30.77 $31.42 $31.42 1,821
2022-01-27 $31.20 $31.30 $30.87 $30.93 $30.93 3,585
2022-01-26 $31.34 $31.48 $30.93 $31.02 $31.02 7,129
2022-01-25 $30.94 $31.08 $30.90 $31.08 $31.08 2,822
2022-01-24 $30.94 $31.29 $30.46 $31.29 $31.29 3,892
2022-01-21 $31.53 $31.69 $31.26 $31.26 $31.26 9,108
2022-01-20 $32.25 $32.25 $31.74 $31.74 $31.74 6,562
2022-01-19 $32.22 $32.27 $31.95 $31.95 $31.95 5,470
2022-01-18 $32.17 $32.23 $32.11 $32.15 $32.15 12,389
2022-01-14 $32.40 $32.60 $32.38 $32.60 $32.60 12,372
2022-01-13 $32.87 $32.87 $32.52 $32.52 $32.52 4,932
2022-01-12 $32.87 $32.87 $32.75 $32.79 $32.79 1,564
2022-01-11 $32.50 $32.81 $32.48 $32.81 $32.81 20,631
2022-01-10 $32.27 $32.57 $32.22 $32.53 $32.53 8,015
2022-01-07 $32.65 $32.65 $32.57 $32.60 $32.60 1,442
2022-01-06 $32.70 $32.75 $32.64 $32.67 $32.67 4,550
2022-01-05 $32.94 $33.01 $32.62 $32.62 $32.62 1,443
2022-01-04 $33.07 $33.12 $32.96 $33.07 $33.07 33,075
2022-01-03 $32.98 $33.08 $32.97 $33.05 $33.05 4,736
2021-12-31 $32.98 $33.00 $32.94 $32.95 $32.95 407,105
2021-12-30 $33.02 $33.09 $32.93 $32.93 $32.93 10,182
2021-12-29 $32.97 $32.99 $32.97 $32.99 $32.99 724
2021-12-28 $33.02 $33.02 $32.91 $32.99 $32.99 12,012
2021-12-27 $32.84 $32.98 $32.84 $32.96 $32.96 14,833
2021-12-23 $32.48 $32.80 $32.48 $32.75 $32.75 7,824
2021-12-22 $32.37 $32.61 $32.37 $32.61 $32.61 12,541
2021-12-21 $32.11 $32.43 $32.11 $32.35 $32.35 7,976
2021-12-20 $31.93 $32.05 $31.83 $32.05 $32.05 19,890
2021-12-17 $32.34 $32.40 $32.19 $32.19 $32.19 5,929
2021-12-16 $32.64 $32.64 $32.42 $32.46 $32.46 6,155
2021-12-15 $32.30 $32.61 $32.20 $32.60 $32.60 25,007
2021-12-14 $32.32 $32.39 $32.20 $32.32 $32.32 20,537
2021-12-13 $32.54 $32.57 $32.43 $32.43 $32.43 11,085
2021-12-10 $32.61 $32.68 $32.54 $32.64 $32.64 2,143
2021-12-09 $32.52 $32.57 $32.47 $32.48 $32.48 10,378
2021-12-08 $32.56 $32.63 $32.54 $32.63 $32.63 2,147
2021-12-07 $32.33 $32.55 $32.32 $32.54 $32.54 25,445
2021-12-06 $31.99 $32.12 $31.97 $32.08 $32.08 6,069
2021-12-03 $32.10 $32.10 $31.55 $31.79 $31.79 20,544
2021-12-02 $31.88 $32.06 $31.77 $31.98 $31.98 5,715
2021-12-01 $32.13 $32.31 $31.69 $31.69 $31.69 10,994
2021-11-30 $32.32 $32.35 $31.93 $31.93 $31.93 77,341
2021-11-29 $32.24 $32.44 $32.24 $32.39 $32.39 7,709
2021-11-26 $32.36 $32.37 $32.05 $32.05 $32.05 48,060
2021-11-24 $32.35 $32.61 $32.35 $32.61 $32.61 320,634
2021-11-23 $32.52 $32.56 $32.37 $32.56 $32.56 34,032
2021-11-22 $32.69 $32.75 $32.51 $32.51 $32.51 16,172
2021-11-19 $32.64 $32.64 $32.55 $32.56 $32.56 22,968
2021-11-18 $32.64 $32.64 $32.46 $32.63 $32.63 68,870
2021-11-17 $32.63 $32.63 $32.52 $32.58 $32.58 35,663
2021-11-16 $32.64 $32.69 $32.59 $32.62 $32.62 21,369
2021-11-15 $32.60 $32.63 $32.51 $32.54 $32.54 21,147
2021-11-12 $32.44 $32.58 $32.40 $32.58 $32.58 29,967
2021-11-11 $32.43 $32.47 $32.41 $32.42 $32.42 38,068
2021-11-10 $32.41 $32.56 $32.33 $32.40 $32.40 28,512
2021-11-09 $32.68 $32.68 $32.49 $32.55 $32.55 33,704
2021-11-08 $32.66 $32.70 $32.60 $32.63 $32.63 292,684
2021-11-05 $32.67 $32.71 $32.56 $32.63 $32.63 94,729
2021-11-04 $32.50 $32.59 $32.50 $32.54 $32.54 55,059
2021-11-03 $32.37 $32.51 $32.27 $32.49 $32.49 47,690
2021-11-02 $32.28 $32.38 $32.28 $32.36 $32.36 97,878
2021-11-01 $32.30 $32.30 $32.19 $32.26 $32.26 276,431
2021-10-29 $32.26 $32.26 $32.23 $32.25 $32.25 854,062
2021-10-28 $32.24 $32.26 $32.24 $32.24 $32.24 102,963
2021-10-27 $32.24 $32.26 $32.22 $32.25 $32.25 114,374
2021-10-26 $32.22 $32.26 $32.22 $32.25 $32.25 11,060
2021-10-25 $32.18 $32.22 $32.18 $32.22 $32.22 10,912
2021-10-22 $32.18 $32.18 $32.17 $32.18 $32.18 1,604
2021-10-21 $32.19 $32.19 $32.19 $32.19 $32.19 251
2021-10-20 $32.22 $32.22 $32.20 $32.20 $32.20 5,944
2021-10-19 $32.15 $32.19 $32.15 $32.19 $32.19 8,122
2021-10-18 $32.20 $32.20 $32.19 $32.19 $32.19 358
2021-10-15 $32.18 $32.18 $32.18 $32.18 $32.18 46
2021-10-14 $32.15 $32.18 $32.15 $32.18 $32.18 360
2021-10-13 $32.17 $32.22 $32.16 $32.22 $32.22 976
2021-10-12 $32.21 $32.23 $32.19 $32.23 $32.23 2,482
2021-10-11 $32.21 $32.21 $32.19 $32.19 $32.19 607
2021-10-08 $32.16 $32.16 $32.16 $32.16 $32.16 166
2021-10-07 $32.16 $32.16 $32.16 $32.16 $32.16 15
2021-10-06 $32.13 $32.13 $32.13 $32.13 $32.13 2
2021-10-05 $32.17 $32.17 $32.13 $32.13 $32.13 379
2021-10-04 $32.13 $32.15 $32.13 $32.15 $32.15 2,651
2021-10-01 $32.09 $32.13 $32.03 $32.13 $32.13 35,829
2021-09-30 $32.07 $32.07 $32.07 $32.07 $32.07 66
2021-09-29 $32.09 $32.11 $32.04 $32.08 $32.08 2,295
2021-09-28 $32.09 $32.09 $32.09 $32.09 $32.09 3
2021-09-27 $32.11 $32.11 $32.06 $32.09 $32.09 1,239
2021-09-24 $32.10 $32.11 $32.09 $32.11 $32.11 20,158
2021-09-23 $32.08 $32.15 $32.06 $32.13 $32.13 14,003
2021-09-22 $32.05 $32.05 $32.01 $32.01 $32.01 4,703
2021-09-21 $32.08 $32.08 $31.99 $32.03 $32.03 599
2021-09-20 $32.01 $32.01 $32.01 $32.01 $32.01 20
2021-09-17 $32.13 $32.13 $32.13 $32.13 $32.13 2
2021-09-16 $32.07 $32.11 $32.07 $32.11 $32.11 1,260
2021-09-15 $32.07 $32.09 $32.05 $32.05 $32.05 814
2021-09-14 $32.05 $32.08 $32.02 $32.06 $32.06 9,479
2021-09-13 $32.07 $32.07 $32.02 $32.03 $32.03 5,384
2021-09-10 $32.07 $32.09 $32.07 $32.09 $32.09 877
2021-09-09 $32.08 $32.11 $32.07 $32.09 $32.09 5,569
2021-09-08 $32.08 $32.08 $32.08 $32.08 $32.08 273
2021-09-07 $32.05 $32.05 $32.05 $32.05 $32.05 273
2021-09-03 $32.05 $32.06 $32.05 $32.06 $32.06 2,261
2021-09-02 $32.06 $32.06 $32.06 $32.06 $32.06 566
2021-09-01 $32.06 $32.06 $32.04 $32.04 $32.04 2,268
2021-08-31 $32.06 $32.07 $32.03 $32.07 $32.07 34,334
2021-08-30 $32.09 $32.09 $32.04 $32.04 $32.04 370
2021-08-27 $32.07 $32.07 $32.07 $32.07 $32.07 194
2021-08-26 $32.05 $32.05 $32.05 $32.05 $32.05 194
2021-08-25 $32.01 $32.06 $32.01 $32.06 $32.06 332
2021-08-24 $31.98 $32.03 $31.95 $32.03 $32.03 3,451
2021-08-23 $32.01 $32.03 $32.01 $32.03 $32.03 2,035
2021-08-20 $31.96 $31.96 $31.96 $31.96 $31.96 5
2021-08-19 $31.90 $31.93 $31.90 $31.90 $31.90 1,113
2021-08-18 $31.95 $32.00 $31.94 $31.96 $31.96 4,259
2021-08-17 $32.00 $32.00 $32.00 $32.00 $32.00 14,277
2021-08-16 $31.94 $32.01 $31.94 $32.01 $32.01 14,277
2021-08-13 $32.07 $32.07 $31.95 $31.95 $31.95 2,777
2021-08-12 $32.06 $32.06 $32.06 $32.06 $32.06 122
2021-08-11 $32.06 $32.06 $32.06 $32.06 $32.06 4
2021-08-10 $32.00 $32.01 $31.93 $32.00 $32.00 3,411
2021-08-09 $31.91 $31.92 $31.88 $31.92 $31.92 1,776
2021-08-06 $31.95 $31.97 $31.91 $31.97 $31.97 29,256
2021-08-05 $31.97 $31.98 $31.97 $31.97 $31.97 3,552
2021-08-04 $31.87 $31.92 $31.87 $31.92 $31.92 179
2021-08-03 $31.86 $31.87 $31.84 $31.87 $31.87 2,832
2021-08-02 $31.88 $31.88 $31.88 $31.88 $31.88 970
2021-07-30 $31.86 $31.86 $31.80 $31.80 $31.80 970
2021-07-29 $31.83 $31.90 $31.79 $31.90 $31.90 3,700
2021-07-28 $31.79 $31.83 $31.78 $31.82 $31.82 3,064
2021-07-27 $31.86 $31.86 $31.80 $31.82 $31.82 545
2021-07-26 $31.82 $31.85 $31.82 $31.85 $31.85 3,197
2021-07-23 $31.84 $31.84 $31.84 $31.84 $31.84 3,009
2021-07-22 $31.79 $31.81 $31.79 $31.81 $31.81 3,009
2021-07-21 $31.77 $31.78 $31.77 $31.78 $31.78 205
2021-07-20 $31.72 $31.78 $31.72 $31.78 $31.78 388
2021-07-19 $31.67 $31.67 $31.60 $31.61 $31.61 54,993
2021-07-16 $31.79 $31.79 $31.71 $31.71 $31.71 881
2021-07-15 $31.81 $31.81 $31.77 $31.81 $31.81 621
2021-07-14 $31.83 $31.83 $31.75 $31.75 $31.75 802
2021-07-13 $31.79 $31.89 $31.79 $31.89 $31.89 1,789
2021-07-12 $31.84 $31.87 $31.81 $31.81 $31.81 2,962
2021-07-09 $31.80 $31.84 $31.80 $31.84 $31.84 2,550
2021-07-08 $31.76 $31.76 $31.72 $31.75 $31.75 2,588
2021-07-07 $31.85 $31.85 $31.85 $31.85 $31.85 0
2021-07-06 $31.84 $31.84 $31.84 $31.84 $31.84 2
2021-07-02 $31.87 $31.87 $31.87 $31.87 $31.87 2
2021-07-01 $31.81 $31.81 $31.70 $31.75 $31.75 10,230
2021-06-30 $31.80 $31.80 $31.76 $31.76 $31.76 955
2021-06-29 $31.80 $31.83 $31.80 $31.83 $31.83 527
2021-06-28 $31.84 $31.84 $31.84 $31.84 $31.84 123
2021-06-25 $31.72 $31.74 $31.70 $31.74 $31.74 700
2021-06-24 $31.81 $31.81 $31.71 $31.71 $31.71 565
2021-06-23 $31.71 $31.71 $31.64 $31.65 $31.65 4,185
2021-06-22 $31.61 $31.62 $31.61 $31.61 $31.61 14,372
2021-06-21 $31.63 $31.63 $31.63 $31.63 $31.63 63
2021-06-18 $31.52 $31.52 $31.52 $31.52 $31.52 63
2021-06-17 $31.63 $31.63 $31.63 $31.63 $31.63 0
2021-06-16 $31.62 $31.62 $31.62 $31.62 $31.62 0
2021-06-15 $31.68 $31.68 $31.68 $31.68 $31.68 1
2021-06-14 $31.66 $31.66 $31.66 $31.66 $31.66 1
2021-06-11 $31.67 $31.67 $31.67 $31.67 $31.67 2,432
2021-06-10 $31.56 $31.60 $31.53 $31.58 $31.58 2,432
2021-06-09 $31.41 $31.57 $31.41 $31.49 $31.49 517
2021-06-08 $31.65 $31.65 $31.60 $31.60 $31.60 3,218
2021-06-07 $31.60 $31.60 $31.54 $31.58 $31.58 715
2021-06-04 $31.52 $31.58 $31.52 $31.58 $31.58 14,818
2021-06-03 $31.50 $31.50 $31.50 $31.50 $31.50 15
2021-06-02 $31.51 $31.53 $31.45 $31.53 $31.53 3,353
2021-06-01 $31.50 $31.50 $31.46 $31.46 $31.46 616
2021-05-28 $31.47 $31.52 $31.47 $31.52 $31.52 1,430
2021-05-27 $31.42 $31.43 $31.41 $31.43 $31.43 469
2021-05-26 $31.40 $31.43 $31.40 $31.43 $31.43 166
2021-05-25 $31.39 $31.39 $31.32 $31.35 $31.35 5,741
2021-05-24 $31.40 $31.42 $31.38 $31.42 $31.42 2,717
2021-05-21 $31.30 $31.30 $31.30 $31.30 $31.30 3
2021-05-20 $31.30 $31.30 $31.30 $31.30 $31.30 95
2021-05-19 $31.21 $31.21 $31.17 $31.17 $31.17 667
2021-05-18 $31.23 $31.25 $31.22 $31.25 $31.25 601
2021-05-17 $31.26 $31.26 $31.21 $31.21 $31.21 165
2021-05-14 $31.25 $31.35 $31.25 $31.35 $31.35 5,863
2021-05-13 $31.15 $31.15 $31.15 $31.15 $31.15 22
2021-05-12 $31.14 $31.14 $30.86 $30.89 $30.89 6,644
2021-05-11 $31.37 $31.37 $31.18 $31.19 $31.19 2,378
2021-05-10 $31.46 $31.46 $31.37 $31.42 $31.42 3,455
2021-05-07 $31.41 $31.45 $31.41 $31.45 $31.45 3,658
2021-05-06 $31.33 $31.43 $31.32 $31.43 $31.43 13,095
2021-05-05 $31.24 $31.33 $31.23 $31.28 $31.28 2,891
2021-05-04 $31.24 $31.24 $31.15 $31.21 $31.21 6,182
2021-05-03 $31.29 $31.29 $31.29 $31.29 $31.29 644
2021-04-30 $31.28 $31.28 $31.28 $31.28 $31.28 4
2021-04-29 $31.31 $31.34 $31.28 $31.28 $31.28 10,180
2021-04-28 $31.31 $31.32 $31.31 $31.32 $31.32 8,503
2021-04-27 $31.32 $31.32 $31.25 $31.27 $31.27 1,516
2021-04-26 $31.26 $31.34 $31.26 $31.30 $31.30 1,057
2021-04-23 $31.26 $31.29 $31.26 $31.29 $31.29 1,190
2021-04-22 $31.22 $31.22 $31.22 $31.22 $31.22 1
2021-04-21 $31.24 $31.26 $31.21 $31.24 $31.24 3,198
2021-04-20 $31.17 $31.17 $31.13 $31.13 $31.13 391
2021-04-19 $31.26 $31.26 $31.26 $31.26 $31.26 13
2021-04-16 $31.27 $31.27 $31.27 $31.27 $31.27 23
2021-04-15 $31.27 $31.27 $31.24 $31.24 $31.24 1,498
2021-04-14 $31.31 $31.32 $31.22 $31.22 $31.22 932
2021-04-13 $31.23 $31.27 $31.23 $31.27 $31.27 1,001
2021-04-12 $31.20 $31.24 $31.20 $31.24 $31.24 391
2021-04-09 $31.18 $31.23 $31.11 $31.23 $31.23 1,062
2021-04-08 $31.16 $31.20 $31.16 $31.17 $31.17 320
2021-04-07 $31.13 $31.17 $31.11 $31.11 $31.11 1,618
2021-04-06 $31.15 $31.15 $31.05 $31.05 $31.05 700
2021-04-05 $31.08 $31.14 $31.08 $31.14 $31.14 1,797
2021-04-01 $30.94 $30.94 $30.85 $30.87 $30.87 2,438
2021-03-31 $30.84 $30.92 $30.79 $30.92 $30.92 12,189
2021-03-30 $30.84 $30.84 $30.84 $30.84 $30.84 159
2021-03-29 $30.79 $30.82 $30.75 $30.75 $30.75 2,380
2021-03-26 $30.67 $30.78 $30.67 $30.78 $30.78 256
2021-03-25 $30.59 $30.61 $30.43 $30.61 $30.61 1,784
2021-03-24 $30.67 $30.67 $30.53 $30.53 $30.53 1,599
2021-03-23 $30.56 $30.56 $30.56 $30.56 $30.56 138
2021-03-22 $30.58 $30.63 $30.58 $30.63 $30.63 348
2021-03-19 $30.53 $30.53 $30.49 $30.52 $30.52 837
2021-03-18 $30.57 $30.60 $30.50 $30.50 $30.50 282
2021-03-17 $30.67 $30.70 $30.67 $30.70 $30.70 102
2021-03-16 $30.56 $30.66 $30.56 $30.66 $30.66 615
2021-03-15 $30.53 $30.53 $30.53 $30.53 $30.53 35
2021-03-12 $30.44 $30.50 $30.44 $30.50 $30.50 6,083
2021-03-11 $30.53 $30.53 $30.51 $30.51 $30.51 102
2021-03-10 $30.38 $30.38 $30.38 $30.38 $30.38 3
2021-03-09 $30.08 $30.46 $30.08 $30.38 $30.38 8,148
2021-03-08 $30.19 $30.19 $30.13 $30.13 $30.13 4,120
2021-03-05 $29.78 $30.12 $29.78 $30.12 $30.12 9,839
2021-03-04 $30.02 $30.02 $29.70 $29.77 $29.77 10,666
2021-03-03 $30.19 $30.19 $30.06 $30.06 $30.06 1,654
2021-03-02 $30.21 $30.22 $30.21 $30.22 $30.22 251
2021-03-01 $30.29 $30.32 $30.29 $30.31 $30.31 1,166
2021-02-26 $29.95 $30.02 $29.91 $30.02 $30.02 4,340
2021-02-25 $30.02 $30.02 $30.00 $30.00 $30.00 1,743
2021-02-24 $30.24 $30.35 $30.22 $30.35 $30.35 478
2021-02-23 $30.10 $30.16 $29.89 $30.16 $30.16 2,219
2021-02-22 $30.17 $30.17 $30.15 $30.15 $30.15 4,723
2021-02-19 $30.17 $30.21 $30.11 $30.12 $30.12 2,936
2021-02-18 $30.24 $30.24 $30.24 $30.24 $30.24 2
2021-02-17 $30.16 $30.22 $30.16 $30.19 $30.19 659
2021-02-16 $30.26 $30.26 $30.26 $30.26 $30.26 4
2021-02-12 $30.23 $30.23 $30.14 $30.20 $30.20 2,475
2021-02-11 $30.15 $30.22 $30.15 $30.22 $30.22 914
2021-02-10 $30.21 $30.21 $30.10 $30.10 $30.10 2,429
2021-02-09 $30.18 $30.27 $30.18 $30.27 $30.27 101
2021-02-08 $30.24 $30.24 $30.24 $30.24 $30.24 7
2021-02-05 $30.17 $30.17 $30.17 $30.17 $30.17 6
2021-02-04 $29.82 $30.10 $29.82 $30.10 $30.10 2,050
2021-02-03 $29.98 $30.00 $29.98 $30.00 $30.00 449
2021-02-02 $29.85 $30.03 $29.85 $29.99 $29.99 2,134
2021-02-01 $29.48 $29.69 $29.48 $29.69 $29.69 8,886
2021-01-29 $29.58 $29.58 $29.48 $29.50 $29.50 2,888
2021-01-28 $29.58 $29.68 $29.58 $29.68 $29.68 2,821
2021-01-27 $29.83 $29.84 $29.54 $29.54 $29.54 2,604
2021-01-26 $30.04 $30.05 $30.04 $30.05 $30.05 283
2021-01-25 $30.03 $30.10 $30.02 $30.10 $30.10 1,475
2021-01-22 $30.06 $30.09 $30.06 $30.09 $30.09 114,869
2021-01-21 $30.12 $30.12 $30.11 $30.11 $30.11 300
2021-01-20 $30.17 $30.19 $30.14 $30.14 $30.14 2,305
2021-01-19 $29.87 $29.94 $29.87 $29.90 $29.90 3,978
2021-01-15 $29.84 $29.89 $29.84 $29.84 $29.84 1,138
2021-01-14 $29.99 $29.99 $29.99 $29.99 $29.99 203
2021-01-13 $30.03 $30.03 $30.01 $30.01 $30.01 133
2021-01-12 $29.96 $29.96 $29.86 $29.94 $29.94 2,580
2021-01-11 $29.98 $30.04 $29.94 $29.94 $29.94 4,650
2021-01-08 $30.03 $30.06 $30.03 $30.06 $30.06 362
2021-01-07 $29.88 $30.08 $29.88 $30.03 $30.03 3,274
2021-01-06 $29.76 $29.76 $29.76 $29.76 $29.76 1
2021-01-05 $29.65 $29.65 $29.65 $29.65 $29.65 116
2021-01-04 $29.74 $29.74 $29.38 $29.53 $29.53 11,402
2020-12-31 $29.58 $29.79 $29.58 $29.79 $29.79 2,687
2020-12-30 $29.78 $29.79 $29.69 $29.77 $29.77 5,880
2020-12-29 $29.71 $29.71 $29.71 $29.71 $29.71 802
2020-12-28 $29.72 $29.77 $29.72 $29.77 $29.77 802
2020-12-24 $29.63 $29.63 $29.63 $29.63 $29.63 3
2020-12-23 $29.58 $29.59 $29.55 $29.55 $29.55 6,747
2020-12-22 $29.49 $29.49 $29.49 $29.49 $29.49 144
2020-12-21 $29.35 $29.49 $29.35 $29.49 $29.49 1,408
2020-12-18 $29.68 $29.68 $29.68 $29.68 $29.68 4
2020-12-17 $29.61 $29.67 $29.61 $29.67 $29.67 156
2020-12-16 $29.53 $29.63 $29.53 $29.59 $29.59 7,851
2020-12-15 $29.48 $29.58 $29.48 $29.56 $29.56 2,935
2020-12-14 $29.46 $29.46 $29.36 $29.36 $29.36 406
2020-12-11 $29.37 $29.43 $29.37 $29.43 $29.43 804
2020-12-10 $29.53 $29.55 $29.50 $29.53 $29.53 1,016
2020-12-09 $29.59 $29.59 $29.46 $29.51 $29.51 32,503
2020-12-08 $29.49 $29.68 $29.49 $29.68 $29.68 6,387
2020-12-07 $29.55 $29.55 $29.47 $29.54 $29.54 3,588
2020-12-04 $29.60 $29.62 $29.56 $29.62 $29.62 882
2020-12-03 $29.42 $29.51 $29.42 $29.50 $29.50 8,556
2020-12-02 $29.41 $29.52 $29.40 $29.52 $29.52 11,796
2020-12-01 $29.57 $29.57 $29.47 $29.49 $29.49 31,602
2020-11-30 $29.32 $29.32 $29.18 $29.29 $29.29 7,068
2020-11-27 $29.42 $29.42 $29.35 $29.38 $29.38 827
2020-11-25 $29.33 $29.33 $29.19 $29.31 $29.31 12,219
2020-11-24 $29.21 $29.38 $29.17 $29.36 $29.36 11,502
2020-11-23 $28.87 $29.16 $28.87 $29.08 $29.08 3,919
2020-11-20 $29.00 $29.04 $28.91 $28.91 $28.91 5,307
2020-11-19 $28.78 $29.12 $28.78 $29.10 $29.10 3,829
2020-11-18 $29.23 $29.23 $29.04 $29.04 $29.04 2,743
2020-11-17 $29.17 $29.23 $29.03 $29.13 $29.13 2,930
2020-11-16 $29.21 $29.25 $29.14 $29.19 $29.19 7,180
2020-11-13 $28.91 $29.10 $28.91 $29.10 $29.10 1,449
2020-11-12 $28.91 $29.00 $28.80 $28.80 $28.80 8,297
2020-11-11 $29.15 $29.15 $29.00 $29.01 $29.01 6,101
2020-11-10 $28.96 $28.96 $28.76 $28.88 $28.88 12,429
2020-11-09 $29.24 $29.24 $28.85 $28.85 $28.85 7,823
2020-11-06 $28.64 $28.74 $28.55 $28.67 $28.67 52,871
2020-11-05 $28.74 $28.74 $28.57 $28.64 $28.64 15,958
2020-11-04 $28.54 $28.56 $28.23 $28.23 $28.23 30,756
2020-11-03 $27.85 $28.02 $27.77 $27.91 $27.91 152,683
2020-11-02 $27.56 $27.70 $27.39 $27.60 $27.60 91,425
2020-10-30 $27.47 $27.47 $27.02 $27.38 $27.38 117,682
2020-10-29 $27.23 $27.89 $27.23 $27.70 $27.70 19,781
2020-10-28 $27.81 $27.81 $27.31 $27.31 $27.31 21,676
2020-10-27 $28.29 $28.39 $28.20 $28.29 $28.29 11,189
2020-10-26 $28.26 $28.27 $28.05 $28.24 $28.24 9,803
2020-10-23 $28.50 $28.59 $28.44 $28.59 $28.59 9,049
2020-10-22 $28.56 $28.56 $28.53 $28.53 $28.53 358
2020-10-21 $28.51 $28.51 $28.41 $28.44 $28.44 2,054
2020-10-20 $28.47 $28.50 $28.42 $28.42 $28.42 409
2020-10-19 $28.54 $28.54 $28.35 $28.35 $28.35 2,570
2020-10-16 $28.63 $28.63 $28.60 $28.60 $28.60 242
2020-10-15 $28.40 $28.54 $28.40 $28.54 $28.54 1,015
2020-10-14 $28.60 $28.60 $28.48 $28.57 $28.57 3,154
2020-10-13 $28.67 $28.71 $28.60 $28.64 $28.64 1,878
2020-10-12 $28.55 $28.70 $28.55 $28.69 $28.69 7,105
2020-10-09 $28.51 $28.51 $28.51 $28.51 $28.51 34
2020-10-08 $28.22 $28.31 $28.22 $28.31 $28.31 1,953
2020-10-07 $28.21 $28.24 $28.21 $28.22 $28.22 9,387
2020-10-06 $28.10 $28.19 $27.89 $27.89 $27.89 3,833
2020-10-05 $27.99 $28.10 $27.96 $28.10 $28.10 1,490
2020-10-02 $27.79 $27.83 $27.72 $27.79 $27.79 10,871
2020-10-01 $27.95 $27.95 $27.89 $27.92 $27.92 3,597
2020-09-30 $27.91 $27.91 $27.91 $27.91 $27.91 6
2020-09-29 $27.77 $27.77 $27.60 $27.67 $27.67 14,891
2020-09-28 $27.79 $27.82 $27.75 $27.75 $27.75 281
2020-09-25 $27.45 $27.49 $27.45 $27.49 $27.49 370
2020-09-24 $27.22 $27.23 $27.11 $27.23 $27.23 603
2020-09-23 $27.50 $27.50 $27.13 $27.13 $27.13 3,173
2020-09-22 $27.33 $27.56 $27.33 $27.56 $27.56 6,493
2020-09-21 $27.31 $27.37 $27.27 $27.37 $27.37 777
2020-09-18 $27.62 $27.62 $27.62 $27.62 $27.62 3
2020-09-17 $27.67 $27.73 $27.66 $27.73 $27.73 2,511
2020-09-16 $28.03 $28.08 $27.89 $27.90 $27.90 12,136
2020-09-15 $27.87 $27.87 $27.87 $27.87 $27.87 114
2020-09-14 $27.84 $27.84 $27.82 $27.82 $27.82 1,100
2020-09-11 $27.68 $27.68 $27.66 $27.66 $27.66 100
2020-09-10 $27.91 $27.91 $27.58 $27.64 $27.64 2,540
2020-09-09 $27.86 $27.91 $27.86 $27.91 $27.91 106
2020-09-08 $27.60 $27.60 $27.55 $27.55 $27.55 4,078
2020-09-04 $27.57 $27.90 $27.57 $27.90 $27.90 1,542
2020-09-03 $28.02 $28.02 $27.91 $27.94 $27.94 599
2020-09-02 $28.22 $28.30 $28.22 $28.30 $28.30 2,109
2020-09-01 $28.16 $28.23 $28.16 $28.20 $28.20 5,932
2020-08-31 $28.16 $28.22 $28.11 $28.17 $28.17 7,396
2020-08-28 $28.15 $28.23 $28.15 $28.23 $28.23 2,493
2020-08-27 $28.17 $28.17 $28.12 $28.12 $28.12 934
2020-08-26 $28.08 $28.13 $28.08 $28.13 $28.13 699
2020-08-25 $27.97 $28.04 $27.94 $28.04 $28.04 12,151
2020-08-24 $27.96 $27.97 $27.92 $27.97 $27.97 11,932
2020-08-21 $27.83 $27.90 $27.83 $27.86 $27.86 4,538
2020-08-20 $27.80 $27.84 $27.80 $27.84 $27.84 987
2020-08-19 $27.80 $27.80 $27.80 $27.80 $27.80 171
2020-08-18 $27.84 $27.84 $27.84 $27.84 $27.84 1
2020-08-17 $27.74 $27.80 $27.74 $27.80 $27.80 6,864
2020-08-14 $27.65 $27.69 $27.65 $27.68 $27.68 1,109
2020-08-13 $27.69 $27.71 $27.69 $27.71 $27.71 100
2020-08-12 $27.70 $27.75 $27.69 $27.71 $27.71 8,525
2020-08-11 $27.69 $27.75 $27.45 $27.48 $27.48 3,837
2020-08-10 $27.61 $27.62 $27.59 $27.62 $27.62 1,102
2020-08-07 $27.43 $27.60 $27.43 $27.59 $27.59 2,985
2020-08-06 $27.36 $27.58 $27.36 $27.58 $27.58 2,513
2020-08-05 $27.38 $27.52 $27.38 $27.50 $27.50 608,272
2020-08-04 $27.25 $27.35 $27.25 $27.34 $27.34 633
2020-08-03 $27.28 $27.34 $27.27 $27.31 $27.31 1,049
2020-07-31 $26.97 $27.17 $26.97 $27.17 $27.17 126
2020-07-30 $26.80 $27.03 $26.80 $27.01 $27.01 1,859
2020-07-29 $27.08 $27.10 $26.98 $27.09 $27.09 5,039
2020-07-28 $26.98 $27.05 $26.87 $26.88 $26.88 14,644
2020-07-27 $26.99 $27.03 $26.93 $27.02 $27.02 6,041
2020-07-24 $26.86 $26.86 $26.86 $26.86 $26.86 531
2020-07-23 $27.18 $27.21 $26.92 $26.99 $26.99 1,791
2020-07-22 $27.16 $27.24 $27.10 $27.24 $27.24 5,616
2020-07-21 $27.14 $27.14 $27.14 $27.14 $27.14 74
2020-07-20 $26.89 $27.12 $26.89 $27.12 $27.12 1,080
2020-07-17 $26.88 $26.91 $26.86 $26.91 $26.91 1,700
2020-07-16 $26.87 $26.87 $26.86 $26.86 $26.86 400
2020-07-15 $26.85 $26.93 $26.85 $26.93 $26.93 32,100
2020-07-14 $26.66 $26.82 $26.60 $26.82 $26.82 6,900
2020-07-13 $26.88 $26.97 $26.55 $26.55 $26.55 27,259
2020-07-10 $26.68 $26.68 $26.68 $26.68 $26.68 4
2020-07-09 $26.41 $26.57 $26.41 $26.57 $26.57 2,200
2020-07-08 $26.47 $26.57 $26.47 $26.57 $26.57 10,249
2020-07-07 $26.55 $26.55 $26.53 $26.53 $26.53 900
2020-07-06 $26.65 $26.70 $26.63 $26.69 $26.69 1,900
2020-07-02 $26.56 $26.56 $26.38 $26.38 $26.38 1,200
2020-07-01 $26.26 $26.32 $26.22 $26.28 $26.28 2,450
2020-06-30 $26.03 $26.23 $26.03 $26.23 $26.23 600
2020-06-29 $25.91 $25.96 $25.91 $25.96 $25.96 1,854
2020-06-26 $25.75 $25.77 $25.65 $25.69 $25.69 7,000
2020-06-25 $25.92 $26.08 $25.89 $26.08 $26.08 1,800
2020-06-24 $26.22 $26.22 $25.75 $25.88 $25.88 4,400
2020-06-23 $26.48 $26.49 $26.38 $26.38 $26.38 400
2020-06-22 $26.07 $26.27 $26.00 $26.27 $26.27 12,088
2020-06-19 $26.24 $26.30 $26.05 $26.15 $26.15 9,895
2020-06-18 $25.90 $26.13 $25.90 $26.13 $26.13 5,817
2020-06-17 $26.26 $26.26 $26.18 $26.21 $26.21 3,175
2020-06-16 $26.25 $26.32 $26.14 $26.18 $26.18 18,900
2020-06-15 $25.68 $25.98 $25.65 $25.91 $25.91 13,337
2020-06-12 $26.10 $26.10 $25.59 $25.79 $25.79 526
2020-06-11 $26.37 $26.37 $25.62 $25.62 $25.62 7,900
2020-06-10 $26.69 $26.79 $26.69 $26.72 $26.72 6,120
2020-06-09 $26.64 $26.75 $26.64 $26.71 $26.71 8,600
2020-06-08 $26.71 $26.87 $26.71 $26.87 $26.87 4,884
2020-06-05 $26.62 $26.77 $26.58 $26.72 $26.72 900
2020-06-04 $26.39 $26.39 $26.19 $26.26 $26.26 11,426
2020-06-03 $26.33 $26.33 $26.23 $26.33 $26.33 5,000
2020-06-02 $25.97 $25.97 $25.91 $25.97 $25.97 5,551
2020-06-01 $25.93 $25.95 $25.90 $25.94 $25.94 8,600
2020-05-29 $25.80 $25.88 $25.57 $25.88 $25.88 27,342
2020-05-28 $25.87 $25.96 $25.77 $25.77 $25.77 3,610
2020-05-27 $25.50 $25.81 $25.50 $25.81 $25.81 15,900
2020-05-26 $25.72 $25.76 $25.57 $25.57 $25.57 5,100
2020-05-22 $25.22 $25.33 $25.20 $25.29 $25.29 1,842
2020-05-21 $25.25 $25.28 $25.22 $25.28 $25.28 1,800
2020-05-20 $25.45 $25.51 $25.36 $25.36 $25.36 4,700
2020-05-19 $25.32 $25.32 $25.13 $25.13 $25.13 437
2020-05-18 $25.26 $25.28 $25.20 $25.23 $25.23 3,800
2020-05-15 $24.57 $24.70 $24.57 $24.70 $24.70 1,871
2020-05-14 $24.16 $24.65 $24.14 $24.65 $24.65 3,290
2020-05-13 $24.54 $24.70 $24.35 $24.40 $24.40 3,710
2020-05-12 $25.17 $25.20 $24.78 $24.78 $24.78 28,400
2020-05-11 $25.00 $25.20 $25.00 $25.20 $25.20 1,976
2020-05-08 $24.96 $25.13 $24.96 $25.13 $25.13 6,000
2020-05-07 $24.77 $24.81 $24.72 $24.72 $24.72 1,800
2020-05-06 $24.69 $24.70 $24.58 $24.60 $24.60 4,918
2020-05-05 $24.68 $24.85 $24.66 $24.66 $24.66 5,500
2020-05-04 $24.44 $24.44 $24.44 $24.44 $24.44 137
2020-05-01 $24.41 $24.50 $24.39 $24.44 $24.44 7,100
2020-04-30 $24.94 $24.96 $24.88 $24.96 $24.96 1,600
2020-04-29 $25.10 $25.12 $25.07 $25.07 $25.07 2,100
2020-04-28 $24.74 $24.77 $24.60 $24.60 $24.60 166,241
2020-04-27 $24.60 $24.75 $24.60 $24.75 $24.75 300
2020-04-24 $23.51 $24.40 $23.51 $24.40 $24.40 1,644
2020-04-23 $24.36 $24.36 $24.22 $24.22 $24.22 920
2020-04-22 $24.13 $24.26 $24.13 $24.22 $24.22 3,680
2020-04-21 $23.95 $23.95 $23.73 $23.84 $23.84 16,500
2020-04-20 $24.66 $24.66 $24.42 $24.42 $24.42 6,800
2020-04-17 $24.38 $24.70 $24.37 $24.70 $24.70 2,700
2020-04-16 $24.15 $24.26 $24.01 $24.26 $24.26 1,052
2020-04-15 $24.05 $24.20 $24.05 $24.20 $24.20 400
2020-04-14 $24.46 $24.55 $24.45 $24.55 $24.55 3,000
2020-04-13 $23.97 $24.03 $23.85 $24.02 $24.02 5,200
2020-04-09 $24.04 $24.38 $23.95 $24.21 $24.21 15,900
2020-04-08 $23.46 $23.94 $23.46 $23.88 $23.88 30,145
2020-04-07 $23.55 $23.55 $23.47 $23.47 $23.47 488
2020-04-06 $22.81 $23.47 $22.81 $23.47 $23.47 2,404
2020-04-03 $22.19 $22.29 $22.00 $22.29 $22.29 14,000
2020-04-02 $22.01 $22.44 $22.01 $22.44 $22.44 8,100
2020-04-01 $22.25 $22.25 $21.96 $21.99 $21.99 8,300
2020-03-31 $23.07 $23.07 $23.07 $23.07 $23.07 13
2020-03-30 $22.81 $23.07 $22.81 $23.07 $23.07 3,400
2020-03-27 $22.57 $22.57 $22.57 $22.57 $22.57 388
2020-03-26 $22.67 $23.25 $22.59 $23.25 $23.25 6,100
2020-03-25 $22.08 $22.58 $21.76 $22.22 $22.22 7,313
2020-03-24 $21.77 $21.94 $21.38 $21.94 $21.94 4,000
2020-03-23 $20.65 $20.68 $20.26 $20.65 $20.65 3,500
2020-03-20 $21.40 $21.76 $20.89 $20.89 $20.89 12,139
2020-03-19 $21.16 $21.79 $20.83 $21.44 $21.44 9,875
2020-03-18 $20.06 $21.29 $20.06 $21.23 $21.23 14,450
2020-03-17 $21.63 $22.06 $21.15 $22.06 $22.06 4,848
2020-03-16 $22.13 $22.13 $21.32 $21.32 $21.32 7,500
2020-03-13 $22.00 $23.24 $22.00 $23.24 $23.24 26,672
2020-03-12 $20.66 $22.74 $20.66 $22.05 $22.05 10,414
2020-03-11 $23.88 $23.88 $23.57 $23.75 $23.75 6,700
2020-03-10 $23.83 $24.58 $23.83 $24.58 $24.58 7,317
2020-03-09 $24.47 $24.47 $23.63 $23.89 $23.89 17,000
2020-03-06 $25.20 $25.23 $24.89 $25.23 $25.23 2,400
2020-03-05 $25.81 $25.85 $25.40 $25.54 $25.54 47,436
2020-03-04 $25.74 $26.19 $25.72 $26.19 $26.19 773,800
2020-03-03 $26.06 $26.10 $25.30 $25.41 $25.41 21,205
2020-03-02 $25.11 $26.02 $25.11 $26.02 $26.02 48,608
2020-02-28 $24.63 $25.05 $24.61 $24.92 $24.92 20,600
2020-02-27 $25.71 $25.83 $25.42 $25.42 $25.42 12,000
2020-02-26 $26.45 $26.45 $26.15 $26.15 $26.15 1,649
2020-02-25 $26.70 $26.70 $26.19 $26.19 $26.19 10,200
2020-02-24 $26.27 $26.84 $26.27 $26.74 $26.74 12,644
2020-02-21 $27.21 $27.21 $27.14 $27.18 $27.18 2,000
2020-02-20 $27.43 $27.43 $27.25 $27.36 $27.36 5,115
2020-02-19 $27.41 $27.41 $27.41 $27.41 $27.41 0
2020-02-18 $27.33 $27.33 $27.33 $27.33 $27.33 0
2020-02-14 $27.32 $27.35 $27.30 $27.35 $27.35 700
2020-02-13 $27.39 $27.39 $27.34 $27.34 $27.34 379
2020-02-12 $27.35 $27.35 $27.35 $27.35 $27.35 67
2020-02-11 $27.40 $27.40 $27.27 $27.30 $27.30 4,100
2020-02-10 $27.27 $27.27 $27.27 $27.27 $27.27 2
2020-02-07 $27.16 $27.16 $27.16 $27.16 $27.16 0
2020-02-06 $27.23 $27.23 $27.21 $27.21 $27.21 4,600
2020-02-05 $27.21 $27.21 $27.13 $27.19 $27.19 60,652
2020-02-04 $27.03 $27.06 $27.03 $27.06 $27.06 7,000
2020-02-03 $26.77 $26.87 $26.77 $26.82 $26.82 9,200
2020-01-31 $26.71 $26.71 $26.71 $26.71 $26.71 0
2020-01-30 $26.91 $26.95 $26.85 $26.95 $26.95 801
2020-01-29 $26.92 $26.92 $26.91 $26.91 $26.91 300
2020-01-28 $26.84 $26.95 $26.84 $26.95 $26.95 2,456
2020-01-27 $26.80 $26.80 $26.76 $26.77 $26.77 25,200
2020-01-24 $27.01 $27.01 $27.01 $27.01 $27.01 1
2020-01-23 $27.08 $27.13 $27.07 $27.13 $27.13 1,300
2020-01-22 $27.19 $27.19 $27.14 $27.14 $27.14 800
2020-01-21 $27.10 $27.13 $27.09 $27.13 $27.13 2,500
2020-01-17 $26.99 $27.14 $26.99 $27.14 $27.14 4,850
2020-01-16 $27.08 $27.10 $27.08 $27.10 $27.10 700
2020-01-15 $27.06 $27.06 $26.95 $26.99 $26.99 4,596
2020-01-14 $26.94 $26.99 $26.92 $26.95 $26.95 15,493
2020-01-13 $26.87 $26.99 $26.87 $26.96 $26.96 5,000
2020-01-10 $26.94 $26.94 $26.82 $26.85 $26.85 11,390
2020-01-09 $26.91 $26.91 $26.88 $26.88 $26.88 11,600
2020-01-08 $26.79 $26.81 $26.78 $26.80 $26.80 3,100
2020-01-07 $26.79 $26.79 $26.70 $26.70 $26.70 4,421
2020-01-06 $26.67 $26.76 $26.66 $26.76 $26.76 875,500
2020-01-03 $26.70 $26.74 $26.66 $26.72 $26.72 6,327
2020-01-02 $26.71 $26.76 $26.69 $26.76 $26.76 5,500
2019-12-31 $26.54 $26.64 $26.54 $26.64 $26.64 1,845
2019-12-30 $26.60 $26.65 $26.60 $26.61 $26.61 24,500
2019-12-27 $26.73 $26.74 $26.71 $26.71 $26.71 4,800
2019-12-26 $26.68 $26.68 $26.68 $26.68 $26.68 500
2019-12-24 $26.62 $26.62 $26.62 $26.62 $26.62 454
2019-12-23 $26.61 $26.65 $26.61 $26.65 $26.65 478
2019-12-20 $26.61 $26.67 $26.60 $26.62 $26.62 9,600
2019-12-19 $26.47 $26.58 $26.47 $26.56 $26.56 41,162
2019-12-18 $26.49 $26.51 $26.49 $26.50 $26.50 1,000
2019-12-17 $26.47 $26.54 $26.47 $26.47 $26.47 22,523
2019-12-16 $26.52 $26.53 $26.46 $26.49 $26.49 1,900
2019-12-13 $26.40 $26.41 $26.30 $26.34 $26.34 6,623
2019-12-12 $26.25 $26.37 $26.25 $26.35 $26.35 17,700
2019-12-11 $26.19 $26.19 $26.15 $26.15 $26.15 3,613
2019-12-10 $26.13 $26.19 $26.13 $26.15 $26.15 6,700
2019-12-09 $26.17 $26.17 $26.17 $26.17 $26.17 2,200
2019-12-06 $26.20 $26.26 $26.20 $26.22 $26.22 2,800
2019-12-05 $26.02 $26.04 $26.02 $26.04 $26.04 10,000
2019-12-04 $26.01 $26.02 $26.01 $26.02 $26.02 100
2019-12-03 $25.94 $25.94 $25.82 $25.91 $25.91 5,303
2019-12-02 $26.24 $26.24 $26.01 $26.06 $26.06 28,500
2019-11-29 $26.26 $26.26 $26.23 $26.23 $26.23 2,400
2019-11-27 $26.23 $26.28 $26.23 $26.28 $26.28 7,407
2019-11-26 $26.22 $26.22 $26.15 $26.19 $26.19 24,279
2019-11-25 $26.14 $26.18 $26.07 $26.18 $26.18 12,500
2019-11-22 $26.00 $26.03 $25.96 $26.02 $26.02 51,900
2019-11-21 $26.03 $26.03 $25.95 $25.96 $25.96 41,285
2019-11-20 $26.04 $26.05 $25.98 $25.99 $25.99 12,800
2019-11-19 $26.18 $26.18 $26.05 $26.07 $26.07 23,314
2019-11-18 $26.06 $26.10 $26.00 $26.08 $26.08 92,037
2019-11-15 $26.08 $26.08 $25.94 $26.02 $26.02 44,757
2019-11-14 $25.90 $25.93 $25.87 $25.92 $25.92 15,600
2019-11-13 $25.88 $25.94 $25.83 $25.92 $25.92 13,700
2019-11-12 $25.92 $25.96 $25.86 $25.88 $25.88 15,684
2019-11-11 $27.03 $27.03 $25.82 $25.82 $25.82 898,773
2019-11-08 $25.79 $25.88 $25.79 $25.87 $25.87 21,874
2019-11-07 $25.86 $25.91 $25.79 $25.81 $25.81 56,800
2019-11-06 $25.83 $25.83 $25.71 $25.75 $25.75 35,338
2019-11-05 $25.88 $25.88 $25.74 $25.78 $25.78 132,030
2019-11-04 $25.79 $25.83 $25.77 $25.79 $25.79 106,300
2019-11-01 $25.60 $25.71 $25.60 $25.69 $25.69 189,258

Innovator U.S. Equity Buffer ETF - November (BNOV) News Headlines

Recent Innovator U.S. Equity Buffer ETF - November (BNOV) News
Similar Companies to Innovator U.S. Equity Buffer ETF - November (BNOV) 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.