Innovator U.S. Equity Buffer ETF - October (BOCT) Exchange: BATS

  1. Profile
  2. Innovator U.S. Equity Buffer ETF - October (BOCT)

Data as of May 9, 2025

$40.95 ($0.30) 0.74%

Innovator U.S. Equity Buffer ETF - October - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - October.
Daily Information Data
Date May 9, 2025
Open $41.01
Previous Close $40.95
High $41.13
Low $40.73
Adjusted Open $41.01
Previous Adjusted Close $40.95
Adjusted High $41.13
Adjusted Low $40.73
Invest in Innovator U.S. Equity Buffer ETF - October (BOCT)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Innovator U.S. Equity Buffer ETF - October (BOCT)
Date Open High Low Close Adj.Close Volume
2025-04-14 $41.01 $41.13 $40.73 $40.95 $40.95 10,045
2025-04-11 $40.08 $40.71 $39.85 $40.65 $40.65 15,035
2025-04-10 $40.57 $40.57 $39.31 $40.04 $40.04 30,494
2025-04-09 $38.67 $41.21 $38.55 $41.21 $41.21 122,207
2025-04-08 $39.97 $40.17 $38.34 $38.50 $38.50 125,557
2025-04-07 $38.09 $39.70 $38.02 $38.99 $38.99 106,960
2025-04-04 $40.10 $40.10 $39.15 $39.15 $39.15 1,837,242
2025-04-03 $41.10 $41.21 $40.90 $40.92 $40.92 17,258
2025-04-02 $41.79 $42.45 $41.79 $42.32 $42.32 8,516
2025-04-01 $41.92 $42.19 $41.92 $42.14 $42.14 28,529
2025-03-31 $41.56 $42.04 $41.56 $42.04 $42.04 23,916
2025-03-28 $41.93 $41.93 $41.84 $41.90 $41.90 7,993
2025-03-27 $42.43 $43.04 $42.43 $42.51 $42.51 821,431
2025-03-26 $42.99 $42.99 $42.47 $42.58 $42.58 12,058
2025-03-25 $42.91 $43.00 $42.81 $42.92 $42.92 24,297
2025-03-24 $42.75 $42.91 $42.75 $42.89 $42.89 7,203
2025-03-21 $42.07 $42.33 $42.05 $42.33 $42.33 12,770
2025-03-20 $42.33 $42.61 $42.25 $42.33 $42.33 9,927
2025-03-19 $42.22 $42.60 $42.09 $42.40 $42.40 12,111
2025-03-18 $42.06 $42.11 $41.96 $42.06 $42.06 9,251
2025-03-17 $42.12 $42.54 $42.12 $42.37 $42.37 51,913
2025-03-14 $42.06 $42.20 $42.05 $42.20 $42.20 29,221
2025-03-13 $41.97 $41.97 $41.47 $41.53 $41.53 14,681
2025-03-12 $42.07 $42.07 $41.84 $41.97 $41.97 78,701
2025-03-11 $41.93 $42.00 $41.58 $41.83 $41.83 931,500
2025-03-10 $42.22 $42.29 $41.92 $42.03 $42.03 7,716
2025-03-07 $42.78 $42.88 $42.35 $42.87 $42.87 7,417
2025-03-06 $42.77 $43.00 $42.51 $42.68 $42.68 12,256
2025-03-05 $42.87 $43.30 $42.66 $43.22 $43.22 13,948
2025-03-04 $42.90 $43.26 $42.66 $42.87 $42.87 21,476
2025-03-03 $43.65 $43.73 $43.04 $43.15 $43.15 9,003
2025-02-28 $43.31 $43.74 $43.21 $43.74 $43.74 16,076
2025-02-27 $43.84 $43.87 $43.30 $43.30 $43.30 8,276
2025-02-26 $43.84 $44.02 $43.64 $43.75 $43.75 8,424
2025-02-25 $43.90 $43.97 $43.57 $43.76 $43.76 14,780
2025-02-24 $43.90 $44.13 $43.89 $43.90 $43.90 6,522
2025-02-21 $44.39 $44.39 $43.98 $44.02 $44.02 5,399
2025-02-20 $44.58 $44.58 $44.34 $44.50 $44.50 8,160
2025-02-19 $44.52 $44.60 $44.50 $44.57 $44.57 5,455
2025-02-18 $44.46 $44.50 $44.41 $44.49 $44.49 4,526
2025-02-14 $44.41 $44.51 $44.40 $44.47 $44.47 8,333
2025-02-13 $44.26 $44.43 $44.25 $44.43 $44.43 8,848
2025-02-12 $44.02 $44.19 $44.02 $44.16 $44.16 4,944
2025-02-11 $44.22 $44.27 $44.19 $44.25 $44.25 27,097
2025-02-10 $44.21 $44.27 $44.20 $44.25 $44.25 2,703
2025-02-07 $44.35 $44.35 $44.02 $44.05 $44.05 9,543
2025-02-06 $44.33 $44.33 $44.14 $44.29 $44.29 10,259
2025-02-05 $43.96 $44.19 $43.96 $44.19 $44.19 4,235
2025-02-04 $43.87 $44.08 $43.87 $44.08 $44.08 5,640
2025-02-03 $43.56 $43.99 $43.56 $43.90 $43.90 4,684
2025-01-31 $44.35 $44.35 $44.04 $44.04 $44.04 33,464
2025-01-30 $44.17 $44.26 $44.05 $44.26 $44.26 3,245
2025-01-29 $44.08 $44.08 $43.94 $44.04 $44.04 8,439
2025-01-28 $43.86 $44.21 $43.86 $44.12 $44.12 8,556
2025-01-27 $43.86 $43.89 $43.77 $43.89 $43.89 13,539
2025-01-24 $44.43 $44.43 $44.23 $44.29 $44.29 6,370
2025-01-23 $44.26 $44.32 $44.17 $44.32 $44.32 7,077
2025-01-22 $44.15 $44.26 $44.13 $44.23 $44.23 9,003
2025-01-21 $43.88 $44.10 $43.88 $44.08 $44.08 10,932
2025-01-17 $43.83 $43.88 $43.83 $43.84 $43.84 2,778
2025-01-16 $43.58 $43.64 $43.55 $43.57 $43.57 5,415
2025-01-15 $43.50 $43.63 $43.50 $43.60 $43.60 7,635
2025-01-14 $43.12 $43.16 $42.91 $43.04 $43.04 8,385
2025-01-13 $42.64 $43.01 $42.64 $43.01 $43.01 27,036
2025-01-10 $43.10 $43.16 $42.87 $42.96 $42.96 9,422
2025-01-08 $43.31 $43.42 $43.26 $43.35 $43.35 9,743
2025-01-07 $43.74 $43.74 $43.23 $43.36 $43.36 9,182
2025-01-06 $43.63 $43.85 $43.60 $43.65 $43.65 15,685
2025-01-03 $43.29 $43.55 $43.29 $43.53 $43.53 16,323
2025-01-02 $43.42 $43.46 $42.95 $43.18 $43.18 293,591
2024-12-31 $43.36 $43.39 $43.15 $43.23 $43.23 6,938
2024-12-30 $43.12 $43.42 $43.12 $43.37 $43.37 20,437
2024-12-27 $43.74 $43.74 $43.42 $43.61 $43.61 7,338
2024-12-26 $43.91 $43.95 $43.87 $43.92 $43.92 1,716
2024-12-24 $43.84 $43.87 $43.84 $43.87 $43.87 2,657
2024-12-23 $43.27 $43.62 $43.27 $43.62 $43.62 12,914
2024-12-20 $42.93 $43.49 $42.93 $43.35 $43.35 52,262
2024-12-19 $43.22 $43.25 $43.05 $43.05 $43.05 13,529
2024-12-18 $43.87 $44.01 $43.11 $43.13 $43.13 11,946
2024-12-17 $43.83 $43.92 $43.81 $43.90 $43.90 8,039
2024-12-16 $43.94 $44.02 $43.91 $43.96 $43.96 7,791
2024-12-13 $43.93 $43.93 $43.79 $43.88 $43.88 3,021
2024-12-12 $43.96 $43.96 $43.89 $43.91 $43.91 10,349
2024-12-11 $43.97 $44.04 $43.97 $44.01 $44.01 9,642
2024-12-10 $43.89 $43.94 $43.80 $43.80 $43.80 9,889
2024-12-09 $43.95 $43.95 $43.86 $43.86 $43.86 6,559
2024-12-06 $44.05 $44.05 $43.99 $44.03 $44.03 2,151
2024-12-05 $43.99 $44.01 $43.97 $43.99 $43.99 3,263
2024-12-04 $43.95 $44.04 $43.93 $44.04 $44.04 15,285
2024-12-03 $43.83 $43.89 $43.81 $43.89 $43.89 4,537
2024-12-02 $43.81 $43.91 $43.80 $43.83 $43.83 11,488
2024-11-29 $43.66 $43.87 $43.66 $43.78 $43.78 3,724
2024-11-27 $43.75 $43.75 $43.59 $43.67 $43.67 13,666
2024-11-26 $43.65 $43.75 $43.65 $43.75 $43.75 10,531
2024-11-25 $43.68 $43.71 $43.52 $43.59 $43.59 24,045
2024-11-22 $43.37 $43.49 $43.37 $43.49 $43.49 10,893
2024-11-21 $43.30 $43.43 $43.19 $43.38 $43.38 14,572
2024-11-20 $43.12 $43.23 $42.96 $43.23 $43.23 12,089
2024-11-19 $42.95 $43.24 $42.95 $43.23 $43.23 36,040
2024-11-18 $42.98 $43.16 $42.98 $43.09 $43.09 7,916
2024-11-15 $43.12 $43.12 $42.95 $43.04 $43.04 20,815
2024-11-14 $43.46 $43.51 $43.34 $43.36 $43.36 15,047
2024-11-13 $43.56 $43.60 $43.39 $43.49 $43.49 21,529
2024-11-12 $43.51 $43.56 $43.41 $43.41 $43.41 10,996
2024-11-11 $43.56 $43.61 $43.42 $43.46 $43.46 21,818
2024-11-08 $43.48 $43.61 $43.48 $43.52 $43.52 27,145
2024-11-07 $43.38 $43.49 $43.35 $43.45 $43.45 6,320
2024-11-06 $43.10 $43.29 $42.99 $43.29 $43.29 18,047
2024-11-05 $42.32 $42.57 $42.32 $42.53 $42.53 61,545
2024-11-04 $42.23 $42.34 $42.17 $42.19 $42.19 49,039
2024-11-01 $42.42 $42.49 $42.29 $42.30 $42.30 8,885
2024-10-31 $42.60 $42.60 $42.17 $42.21 $42.21 30,178
2024-10-30 $42.78 $42.87 $42.68 $42.73 $42.73 33,579
2024-10-29 $42.81 $42.89 $42.69 $42.76 $42.76 35,162
2024-10-28 $42.82 $42.86 $42.75 $42.75 $42.75 37,439
2024-10-25 $42.75 $42.96 $42.65 $42.68 $42.68 43,397
2024-10-24 $42.63 $42.71 $42.59 $42.71 $42.71 48,084
2024-10-23 $47.16 $47.16 $42.43 $42.61 $42.61 131,214
2024-10-22 $42.80 $42.92 $42.74 $42.89 $42.89 414,549
2024-10-21 $42.89 $42.89 $42.76 $42.85 $42.85 11,238
2024-10-18 $42.85 $42.96 $42.85 $42.93 $42.93 35,746
2024-10-17 $42.99 $42.99 $42.79 $42.83 $42.83 19,181
2024-10-16 $42.79 $42.82 $42.65 $42.78 $42.78 39,869
2024-10-15 $43.01 $43.01 $42.62 $42.68 $42.68 27,127
2024-10-14 $42.83 $42.91 $42.77 $42.87 $42.87 39,760
2024-10-11 $42.51 $42.69 $42.51 $42.65 $42.65 37,675
2024-10-10 $42.45 $42.54 $42.40 $42.49 $42.49 71,794
2024-10-09 $42.36 $42.54 $42.35 $42.54 $42.54 31,324
2024-10-08 $42.23 $42.37 $42.18 $42.35 $42.35 40,014
2024-10-07 $42.24 $42.28 $42.00 $42.04 $42.04 48,798
2024-10-04 $42.27 $42.35 $42.13 $42.31 $42.31 105,319
2024-10-03 $42.22 $42.22 $42.05 $42.09 $42.09 60,736
2024-10-02 $42.18 $42.22 $41.97 $42.16 $42.16 148,693
2024-10-01 $42.48 $42.48 $42.00 $42.19 $42.19 829,837
2024-09-30 $42.48 $42.48 $42.36 $42.45 $42.45 197,636
2024-09-27 $42.48 $42.48 $42.41 $42.44 $42.44 20,336
2024-09-26 $42.39 $42.43 $42.36 $42.43 $42.43 16,849
2024-09-25 $42.26 $42.43 $42.26 $42.39 $42.39 29,844
2024-09-24 $42.40 $42.42 $42.34 $42.38 $42.38 6,512
2024-09-23 $42.37 $42.40 $42.36 $42.36 $42.36 6,110
2024-09-20 $42.27 $42.42 $42.27 $42.40 $42.40 13,042
2024-09-19 $42.37 $42.37 $42.30 $42.30 $42.30 6,172
2024-09-18 $42.36 $42.37 $42.30 $42.33 $42.33 2,525
2024-09-17 $42.34 $42.34 $42.29 $42.32 $42.32 8,499
2024-09-16 $42.32 $42.33 $42.32 $42.32 $42.32 1,325
2024-09-13 $42.33 $42.35 $42.27 $42.27 $42.27 2,737
2024-09-12 $42.28 $42.32 $42.24 $42.31 $42.31 5,841
2024-09-11 $42.11 $42.26 $42.07 $42.25 $42.25 11,728
2024-09-10 $42.16 $42.19 $42.14 $42.19 $42.19 2,521
2024-09-09 $42.10 $42.18 $42.10 $42.16 $42.16 1,707
2024-09-06 $42.15 $42.15 $42.01 $42.03 $42.03 9,162
2024-09-05 $42.14 $42.14 $42.07 $42.08 $42.08 2,093
2024-09-04 $42.17 $42.17 $42.06 $42.11 $42.11 19,069
2024-09-03 $42.15 $42.19 $42.10 $42.10 $42.10 15,792
2024-08-30 $42.15 $42.21 $42.15 $42.21 $42.21 3,874
2024-08-29 $42.16 $42.16 $42.14 $42.15 $42.15 1,660
2024-08-28 $42.14 $42.15 $42.10 $42.13 $42.13 5,893
2024-08-27 $42.12 $42.18 $42.09 $42.15 $42.15 9,509
2024-08-26 $42.10 $42.13 $42.08 $42.13 $42.13 5,761
2024-08-23 $42.14 $42.14 $42.07 $42.12 $42.12 3,006
2024-08-22 $42.05 $42.11 $42.03 $42.05 $42.05 5,266
2024-08-21 $42.04 $42.08 $42.03 $42.04 $42.04 2,509
2024-08-20 $42.17 $42.17 $42.04 $42.07 $42.07 2,412
2024-08-19 $42.02 $42.09 $42.02 $42.09 $42.09 4,830
2024-08-16 $42.03 $42.05 $42.02 $42.04 $42.04 5,887
2024-08-15 $41.99 $42.04 $41.98 $42.01 $42.01 4,053
2024-08-14 $41.87 $41.92 $41.87 $41.92 $41.92 6,122
2024-08-13 $41.78 $41.83 $41.73 $41.83 $41.83 4,891
2024-08-12 $41.60 $41.72 $41.59 $41.62 $41.62 5,247
2024-08-09 $41.43 $41.58 $41.42 $41.57 $41.57 14,274
2024-08-08 $41.23 $41.46 $41.23 $41.43 $41.43 22,940
2024-08-07 $41.45 $41.48 $41.04 $41.05 $41.05 4,041
2024-08-06 $40.83 $41.33 $40.82 $41.19 $41.19 8,731
2024-08-05 $40.77 $41.04 $40.71 $40.71 $40.71 20,434
2024-08-02 $41.32 $41.41 $41.22 $41.41 $41.41 30,999
2024-08-01 $41.85 $41.85 $41.64 $41.76 $41.76 4,624
2024-07-31 $41.80 $41.87 $41.79 $41.83 $41.83 5,754
2024-07-30 $41.82 $41.82 $41.66 $41.74 $41.74 7,673
2024-07-29 $41.63 $41.78 $41.63 $41.76 $41.76 7,188
2024-07-26 $41.67 $41.72 $41.67 $41.72 $41.72 6,656
2024-07-25 $41.56 $41.71 $41.56 $41.60 $41.60 6,231
2024-07-24 $41.68 $41.68 $41.53 $41.62 $41.62 2,912
2024-07-23 $41.86 $41.86 $41.78 $41.78 $41.78 5,526
2024-07-22 $41.74 $41.80 $41.74 $41.79 $41.79 7,130
2024-07-19 $41.71 $41.74 $41.69 $41.71 $41.71 1,908
2024-07-18 $41.79 $41.79 $41.73 $41.75 $41.75 3,638
2024-07-17 $41.79 $41.80 $41.75 $41.77 $41.77 21,641
2024-07-16 $41.91 $41.91 $41.80 $41.84 $41.84 2,374
2024-07-15 $41.83 $41.84 $41.81 $41.83 $41.83 7,809
2024-07-12 $41.81 $41.84 $41.80 $41.82 $41.82 4,854
2024-07-11 $41.77 $41.80 $41.74 $41.80 $41.80 4,588
2024-07-10 $41.80 $41.81 $41.76 $41.81 $41.81 7,128
2024-07-09 $41.77 $41.77 $41.74 $41.76 $41.76 2,271
2024-07-08 $41.74 $41.78 $41.72 $41.78 $41.78 8,182
2024-07-05 $41.67 $41.74 $41.67 $41.72 $41.72 5,490
2024-07-03 $41.64 $41.68 $41.64 $41.68 $41.68 14,600
2024-07-02 $41.60 $41.67 $41.60 $41.67 $41.67 10,126
2024-07-01 $41.61 $41.65 $41.57 $41.61 $41.61 5,636
2024-06-28 $41.59 $41.62 $41.54 $41.58 $41.58 30,128
2024-06-27 $41.54 $41.59 $41.53 $41.58 $41.58 5,306
2024-06-26 $41.49 $41.57 $41.49 $41.55 $41.55 11,889
2024-06-25 $41.50 $41.54 $41.47 $41.54 $41.54 1,371
2024-06-24 $41.55 $41.55 $41.48 $41.53 $41.53 245,651
2024-06-21 $41.44 $41.49 $41.44 $41.48 $41.48 1,773
2024-06-20 $41.49 $41.49 $41.44 $41.48 $41.48 3,896
2024-06-18 $41.48 $41.50 $41.47 $41.50 $41.50 1,412
2024-06-17 $41.40 $41.50 $41.40 $41.47 $41.47 488
2024-06-14 $41.39 $41.44 $41.38 $41.42 $41.42 9,228
2024-06-13 $41.45 $41.45 $41.38 $41.44 $41.44 1,235
2024-06-12 $41.45 $41.45 $41.37 $41.44 $41.44 26,593
2024-06-11 $41.28 $41.36 $41.27 $41.34 $41.34 4,551
2024-06-10 $41.26 $41.32 $41.25 $41.32 $41.32 1,700
2024-06-07 $41.15 $41.30 $41.15 $41.30 $41.30 1,758
2024-06-06 $41.28 $41.29 $41.26 $41.28 $41.28 4,342
2024-06-05 $41.21 $41.29 $41.21 $41.27 $41.27 2,007
2024-06-04 $41.05 $41.17 $41.05 $41.15 $41.15 1,947
2024-06-03 $41.17 $41.17 $41.05 $41.13 $41.13 20,281
2024-05-31 $41.03 $41.11 $40.90 $41.11 $41.11 4,387
2024-05-30 $40.99 $41.04 $40.95 $40.96 $40.96 9,870
2024-05-29 $41.03 $41.08 $41.03 $41.05 $41.05 2,779
2024-05-28 $41.13 $41.14 $41.10 $41.13 $41.13 1,574
2024-05-24 $41.09 $41.13 $41.09 $41.13 $41.13 6,578
2024-05-23 $41.10 $41.12 $40.98 $41.02 $41.02 1,748
2024-05-22 $41.12 $41.18 $41.07 $41.10 $41.10 2,905
2024-05-21 $41.09 $41.14 $41.08 $41.14 $41.14 10,839
2024-05-20 $41.03 $41.14 $41.03 $41.10 $41.10 6,988
2024-05-17 $40.99 $41.07 $40.99 $41.07 $41.07 2,045
2024-05-16 $41.03 $41.06 $41.02 $41.04 $41.04 1,616
2024-05-15 $41.02 $41.04 $40.91 $41.03 $41.03 2,840
2024-05-14 $40.86 $40.90 $40.78 $40.90 $40.90 1,564
2024-05-13 $40.79 $40.86 $40.78 $40.81 $40.81 32,397
2024-05-10 $40.87 $40.87 $40.77 $40.79 $40.79 1,383
2024-05-09 $40.67 $40.76 $40.67 $40.76 $40.76 2,530
2024-05-08 $40.58 $40.68 $40.57 $40.68 $40.68 4,294
2024-05-07 $40.64 $40.68 $40.61 $40.65 $40.65 2,367
2024-05-06 $40.49 $40.61 $40.49 $40.61 $40.61 3,453
2024-05-03 $40.42 $40.49 $40.35 $40.44 $40.44 8,708
2024-05-02 $39.99 $40.17 $39.99 $40.16 $40.16 1,462
2024-05-01 $39.98 $40.22 $39.95 $40.02 $40.02 6,659
2024-04-30 $40.29 $40.33 $40.09 $40.09 $40.09 18,556
2024-04-29 $40.31 $40.32 $40.27 $40.32 $40.32 5,650
2024-04-26 $40.29 $40.29 $40.27 $40.27 $40.27 625
2024-04-25 $39.97 $40.06 $39.97 $40.06 $40.06 534
2024-04-24 $40.18 $40.18 $40.08 $40.16 $40.16 2,979
2024-04-23 $40.05 $40.17 $40.05 $40.12 $40.12 2,309
2024-04-22 $39.82 $39.97 $39.66 $39.87 $39.87 5,875
2024-04-19 $39.75 $39.81 $39.57 $39.63 $39.63 3,634
2024-04-18 $39.81 $39.89 $39.77 $39.79 $39.79 3,558
2024-04-17 $39.88 $39.88 $39.74 $39.84 $39.84 4,394
2024-04-16 $39.94 $39.98 $39.89 $39.89 $39.89 2,550
2024-04-15 $39.95 $39.95 $39.87 $39.94 $39.94 2,120
2024-04-12 $40.28 $40.28 $40.08 $40.14 $40.14 3,497
2024-04-11 $40.22 $40.40 $40.22 $40.39 $40.39 1,407
2024-04-10 $40.23 $40.25 $40.21 $40.22 $40.22 2,747
2024-04-09 $40.28 $40.40 $40.28 $40.40 $40.40 6,593
2024-04-08 $40.33 $40.41 $40.33 $40.38 $40.38 8,919
2024-04-05 $40.33 $40.37 $40.26 $40.37 $40.37 2,566
2024-04-04 $40.57 $40.57 $40.20 $40.20 $40.20 6,569
2024-04-03 $40.28 $40.39 $40.28 $40.38 $40.38 3,416
2024-04-02 $40.33 $40.36 $40.28 $40.36 $40.36 6,226
2024-04-01 $40.43 $40.46 $40.40 $40.44 $40.44 169,332
2024-03-28 $40.51 $40.51 $40.44 $40.47 $40.47 8,298
2024-03-27 $40.44 $40.46 $40.34 $40.46 $40.46 4,851
2024-03-26 $40.42 $40.42 $40.36 $40.36 $40.36 2,240
2024-03-25 $40.32 $40.39 $40.32 $40.36 $40.36 2,384
2024-03-22 $40.39 $40.42 $40.36 $40.40 $40.40 1,645
2024-03-21 $40.35 $40.44 $40.35 $40.40 $40.40 4,217
2024-03-20 $40.19 $40.34 $40.18 $40.34 $40.34 5,169
2024-03-19 $40.10 $40.21 $40.08 $40.21 $40.21 3,449
2024-03-18 $40.21 $40.21 $40.11 $40.11 $40.11 3,543
2024-03-15 $40.02 $40.03 $39.96 $40.01 $40.01 15,091
2024-03-14 $40.18 $40.20 $40.08 $40.09 $40.09 1,671
2024-03-13 $40.12 $40.22 $40.11 $40.14 $40.14 7,662
2024-03-12 $40.05 $40.17 $40.05 $40.17 $40.17 5,263
2024-03-11 $39.95 $40.01 $39.95 $40.01 $40.01 12,279
2024-03-08 $40.22 $40.22 $40.00 $40.01 $40.01 3,122
2024-03-07 $39.95 $40.10 $39.95 $40.09 $40.09 8,757
2024-03-06 $40.04 $40.04 $39.95 $39.95 $39.95 604
2024-03-05 $39.88 $39.90 $39.86 $39.87 $39.87 74,560
2024-03-04 $40.06 $40.12 $40.02 $40.04 $40.04 7,046
2024-03-01 $39.98 $40.06 $39.98 $40.06 $40.06 3,772
2024-02-29 $39.88 $39.97 $39.83 $39.93 $39.93 23,847
2024-02-28 $39.87 $39.88 $39.85 $39.85 $39.85 3,454
2024-02-27 $39.83 $39.87 $39.82 $39.87 $39.87 3,691
2024-02-26 $39.88 $39.88 $39.84 $39.84 $39.84 5,590
2024-02-23 $39.88 $39.90 $39.84 $39.86 $39.86 2,870
2024-02-22 $39.74 $39.86 $39.74 $39.81 $39.81 161,605
2024-02-21 $39.41 $39.52 $39.40 $39.52 $39.52 9,348
2024-02-20 $39.46 $39.46 $39.40 $39.46 $39.46 16,001
2024-02-16 $39.63 $39.69 $39.58 $39.58 $39.58 3,983
2024-02-15 $39.60 $39.65 $39.53 $39.63 $39.63 8,528
2024-02-14 $39.42 $39.54 $39.40 $39.54 $39.54 10,288
2024-02-13 $39.21 $39.43 $39.21 $39.33 $39.33 5,051
2024-02-12 $39.70 $39.70 $39.58 $39.62 $39.62 12,836
2024-02-09 $39.59 $39.69 $39.56 $39.61 $39.61 4,904
2024-02-08 $39.61 $39.61 $39.49 $39.53 $39.53 4,306
2024-02-07 $39.43 $39.58 $39.43 $39.54 $39.54 2,162
2024-02-06 $39.34 $39.39 $39.29 $39.39 $39.39 2,033
2024-02-05 $39.38 $39.41 $39.22 $39.35 $39.35 7,823
2024-02-02 $39.25 $39.42 $39.21 $39.39 $39.39 1,541
2024-02-01 $39.03 $39.21 $39.03 $39.18 $39.18 9,467
2024-01-31 $39.11 $39.12 $38.96 $38.96 $38.96 1,643
2024-01-30 $39.29 $39.30 $39.23 $39.26 $39.26 15,074
2024-01-29 $39.12 $39.27 $39.10 $39.27 $39.27 8,979
2024-01-26 $39.13 $39.19 $39.10 $39.17 $39.17 5,620
2024-01-25 $39.12 $39.14 $39.06 $39.14 $39.14 2,727
2024-01-24 $39.15 $39.15 $39.04 $39.06 $39.06 2,695
2024-01-23 $39.00 $39.05 $38.94 $39.05 $39.05 3,888
2024-01-22 $38.96 $38.98 $38.93 $38.94 $38.94 17,207
2024-01-19 $38.74 $38.90 $38.74 $38.90 $38.90 5,364
2024-01-18 $38.48 $38.63 $38.45 $38.63 $38.63 8,386
2024-01-17 $38.37 $38.43 $38.29 $38.43 $38.43 188,138
2024-01-16 $38.55 $38.60 $38.47 $38.53 $38.53 8,321
2024-01-12 $38.70 $38.70 $38.58 $38.64 $38.64 8,964
2024-01-11 $38.55 $38.66 $38.38 $38.64 $38.64 193,072
2024-01-10 $38.47 $38.64 $38.47 $38.58 $38.58 19,750
2024-01-09 $38.37 $38.52 $38.37 $38.46 $38.46 7,379
2024-01-08 $38.19 $38.45 $38.17 $38.45 $38.45 17,280
2024-01-05 $38.04 $38.21 $38.04 $38.14 $38.14 10,210
2024-01-04 $38.08 $38.20 $38.07 $38.07 $38.07 18,967
2024-01-03 $38.30 $38.30 $38.14 $38.14 $38.14 144,093
2024-01-02 $38.28 $38.33 $38.22 $38.28 $38.28 4,480
2023-12-29 $38.44 $38.51 $38.34 $38.47 $38.47 9,349
2023-12-28 $38.53 $38.55 $38.48 $38.52 $38.52 13,775
2023-12-27 $38.36 $38.49 $38.36 $38.48 $38.48 9,468
2023-12-26 $38.35 $38.49 $38.34 $38.41 $38.41 8,922
2023-12-22 $38.35 $38.39 $38.30 $38.32 $38.32 5,489
2023-12-21 $38.28 $38.28 $38.06 $38.27 $38.27 6,197
2023-12-20 $38.28 $38.44 $38.07 $38.07 $38.07 10,222
2023-12-19 $38.24 $38.39 $38.24 $38.36 $38.36 69,381
2023-12-18 $38.25 $38.33 $38.22 $38.30 $38.30 13,953
2023-12-15 $38.20 $38.21 $38.13 $38.21 $38.21 2,147
2023-12-14 $38.16 $38.23 $38.13 $38.23 $38.23 2,328
2023-12-13 $37.74 $38.13 $37.74 $38.10 $38.10 5,981
2023-12-12 $37.58 $37.75 $37.58 $37.75 $37.75 3,578
2023-12-11 $37.62 $37.69 $37.53 $37.67 $37.67 3,641
2023-12-08 $37.39 $37.59 $37.39 $37.56 $37.56 23,005
2023-12-07 $37.38 $37.50 $37.38 $37.44 $37.44 10,298
2023-12-06 $37.42 $37.42 $37.26 $37.26 $37.26 4,582
2023-12-05 $37.35 $37.39 $37.31 $37.33 $37.33 4,931
2023-12-04 $37.28 $37.35 $37.23 $37.33 $37.33 11,023
2023-12-01 $37.29 $37.52 $37.29 $37.50 $37.50 3,898
2023-11-30 $37.19 $37.35 $37.19 $37.35 $37.35 16,230
2023-11-29 $37.41 $37.41 $37.24 $37.25 $37.25 20,866
2023-11-28 $37.22 $37.25 $37.16 $37.24 $37.24 7,991
2023-11-27 $37.20 $37.29 $37.19 $37.22 $37.22 10,226
2023-11-24 $37.24 $37.27 $37.22 $37.24 $37.24 1,064
2023-11-22 $37.26 $37.26 $37.18 $37.23 $37.23 27,769
2023-11-21 $37.11 $37.17 $37.05 $37.14 $37.14 9,580
2023-11-20 $37.02 $37.26 $37.02 $37.20 $37.20 31,832
2023-11-17 $36.94 $37.01 $36.90 $36.98 $36.98 10,457
2023-11-16 $36.87 $36.97 $36.79 $36.93 $36.93 15,503
2023-11-15 $36.94 $36.98 $36.90 $36.90 $36.90 5,071
2023-11-14 $36.73 $36.97 $36.73 $36.86 $36.86 5,213
2023-11-13 $36.23 $36.43 $36.23 $36.36 $36.36 20,996
2023-11-10 $36.14 $36.42 $36.01 $36.37 $36.37 21,596
2023-11-09 $36.19 $36.22 $35.93 $35.96 $35.96 17,595
2023-11-08 $36.26 $36.26 $36.07 $36.20 $36.20 17,051
2023-11-07 $36.08 $36.21 $36.05 $36.17 $36.17 72,269
2023-11-06 $36.06 $36.07 $35.97 $36.04 $36.04 15,785
2023-11-03 $35.91 $36.10 $35.91 $36.03 $36.03 14,044
2023-11-02 $35.50 $35.78 $35.50 $35.76 $35.76 8,525
2023-11-01 $35.06 $35.32 $35.06 $35.28 $35.28 9,580
2023-10-31 $35.32 $35.32 $34.77 $34.97 $34.97 17,450
2023-10-30 $34.66 $34.86 $34.57 $34.81 $34.81 26,864
2023-10-27 $34.76 $34.76 $34.41 $34.44 $34.44 37,234
2023-10-26 $34.85 $34.85 $34.57 $34.58 $34.58 13,405
2023-10-25 $35.14 $35.14 $34.84 $34.88 $34.88 18,321
2023-10-24 $35.17 $35.33 $35.09 $35.29 $35.29 25,435
2023-10-23 $34.99 $35.31 $34.90 $35.09 $35.09 37,250
2023-10-20 $35.46 $35.46 $35.09 $35.13 $35.13 27,520
2023-10-19 $35.64 $35.79 $35.39 $35.44 $35.44 29,440
2023-10-18 $35.89 $35.91 $35.59 $35.59 $35.59 122,333
2023-10-17 $35.82 $36.12 $35.81 $35.97 $35.97 216,305
2023-10-16 $36.06 $36.07 $35.96 $36.02 $36.02 19,289
2023-10-13 $36.02 $36.02 $35.70 $35.71 $35.71 28,601
2023-10-12 $36.08 $36.08 $35.71 $35.87 $35.87 57,601
2023-10-11 $36.00 $36.02 $35.83 $36.02 $36.02 53,006
2023-10-10 $35.78 $36.06 $35.78 $35.91 $35.91 44,900
2023-10-09 $35.53 $35.79 $35.43 $35.70 $35.70 35,520
2023-10-06 $35.10 $35.68 $35.04 $35.60 $35.60 30,393
2023-10-05 $35.29 $35.35 $35.10 $35.31 $35.31 74,640
2023-10-04 $35.10 $35.35 $35.05 $35.31 $35.31 39,485
2023-10-03 $35.29 $35.36 $35.00 $35.06 $35.06 55,034
2023-10-02 $35.50 $35.52 $35.25 $35.48 $35.48 365,174
2023-09-29 $35.78 $35.80 $35.38 $35.50 $35.50 219,006
2023-09-28 $35.40 $35.66 $35.33 $35.60 $35.60 41,586
2023-09-27 $35.44 $35.44 $35.09 $35.34 $35.34 5,544
2023-09-26 $35.52 $35.54 $35.29 $35.35 $35.35 21,706
2023-09-25 $35.70 $35.85 $35.66 $35.85 $35.85 19,888
2023-09-22 $35.80 $35.99 $35.74 $35.75 $35.75 25,941
2023-09-21 $36.07 $36.07 $35.82 $35.82 $35.82 3,749
2023-09-20 $36.89 $36.89 $36.36 $36.36 $36.36 9,332
2023-09-19 $36.78 $36.79 $36.55 $36.76 $36.76 5,692
2023-09-18 $36.78 $36.83 $36.78 $36.82 $36.82 1,303
2023-09-15 $37.08 $37.09 $36.80 $36.80 $36.80 2,669
2023-09-14 $37.08 $37.23 $37.05 $37.21 $37.21 23,080
2023-09-13 $36.92 $37.00 $36.88 $36.89 $36.89 6,516
2023-09-12 $36.98 $36.98 $36.84 $36.92 $36.92 9,128
2023-09-11 $37.03 $37.08 $36.89 $37.08 $37.08 6,543
2023-09-08 $36.91 $36.91 $36.74 $36.79 $36.79 8,629
2023-09-07 $36.57 $36.79 $36.57 $36.76 $36.76 7,357
2023-09-06 $36.92 $36.92 $36.78 $36.84 $36.84 3,228
2023-09-05 $37.10 $37.13 $37.06 $37.06 $37.06 3,773
2023-09-01 $37.22 $37.25 $37.15 $37.15 $37.15 4,719
2023-08-31 $37.13 $37.22 $37.10 $37.12 $37.12 9,857
2023-08-30 $36.97 $37.12 $36.97 $37.09 $37.09 8,887
2023-08-29 $36.92 $36.99 $36.92 $36.99 $36.99 684
2023-08-28 $36.46 $36.54 $36.45 $36.54 $36.54 7,307
2023-08-25 $36.31 $36.34 $36.12 $36.34 $36.34 3,181
2023-08-24 $36.62 $36.62 $36.16 $36.16 $36.16 8,453
2023-08-23 $36.31 $36.59 $36.31 $36.52 $36.52 14,172
2023-08-22 $36.30 $36.30 $36.16 $36.21 $36.21 7,293
2023-08-21 $36.22 $36.29 $36.14 $36.29 $36.29 3,982
2023-08-18 $35.93 $36.04 $35.93 $36.04 $36.04 5,376
2023-08-17 $36.28 $36.34 $36.07 $36.07 $36.07 1,870
2023-08-16 $36.56 $36.56 $36.27 $36.30 $36.30 8,070
2023-08-15 $36.63 $36.65 $36.51 $36.51 $36.51 3,771
2023-08-14 $36.62 $36.79 $36.62 $36.79 $36.79 1,723
2023-08-11 $36.55 $36.66 $36.55 $36.64 $36.64 3,473
2023-08-10 $36.89 $36.89 $36.64 $36.64 $36.64 33,784
2023-08-09 $36.76 $36.78 $36.59 $36.63 $36.63 3,515
2023-08-08 $36.58 $36.80 $36.54 $36.79 $36.79 3,374
2023-08-07 $36.77 $36.88 $36.71 $36.88 $36.88 8,880
2023-08-04 $36.85 $36.95 $36.62 $36.62 $36.62 2,454
2023-08-03 $36.68 $36.83 $36.67 $36.76 $36.76 1,656
2023-08-02 $36.86 $36.90 $36.77 $36.80 $36.80 10,754
2023-08-01 $37.11 $37.11 $37.02 $37.10 $37.10 12,652
2023-07-31 $37.12 $37.19 $37.11 $37.12 $37.12 3,986
2023-07-28 $37.16 $37.16 $37.06 $37.12 $37.12 1,649
2023-07-27 $37.17 $37.17 $36.91 $36.91 $36.91 27,219
2023-07-26 $37.00 $37.00 $36.98 $36.98 $36.98 3,654
2023-07-25 $37.01 $37.02 $37.00 $37.01 $37.01 1,289
2023-07-24 $36.87 $37.01 $36.87 $36.97 $36.97 6,896
2023-07-21 $36.93 $36.93 $36.85 $36.89 $36.89 3,170
2023-07-20 $36.84 $36.95 $36.79 $36.88 $36.88 12,065
2023-07-19 $36.95 $36.96 $36.91 $36.96 $36.96 5,322
2023-07-18 $36.82 $36.93 $36.80 $36.93 $36.93 3,298
2023-07-17 $36.75 $36.80 $36.75 $36.80 $36.80 2,228
2023-07-14 $36.77 $36.81 $36.67 $36.71 $36.71 1,539
2023-07-13 $36.62 $36.73 $36.62 $36.73 $36.73 10,143
2023-07-12 $36.57 $36.59 $36.51 $36.55 $36.55 27,289
2023-07-11 $36.23 $36.35 $36.23 $36.35 $36.35 1,819
2023-07-10 $36.16 $36.16 $36.12 $36.16 $36.16 1,204
2023-07-07 $36.17 $36.36 $36.11 $36.11 $36.11 8,901
2023-07-06 $36.02 $36.16 $36.02 $36.16 $36.16 1,075
2023-07-05 $36.31 $36.42 $36.31 $36.36 $36.36 7,368
2023-07-03 $36.37 $36.45 $36.37 $36.41 $36.41 7,731
2023-06-30 $36.28 $36.40 $36.28 $36.39 $36.39 43,720
2023-06-29 $36.05 $36.08 $35.98 $36.07 $36.07 6,696
2023-06-28 $35.97 $35.99 $35.85 $35.92 $35.92 37,248
2023-06-27 $35.99 $35.99 $35.92 $35.95 $35.95 2,601
2023-06-26 $35.66 $35.66 $35.65 $35.65 $35.65 192
2023-06-23 $35.71 $35.80 $35.71 $35.76 $35.76 3,561
2023-06-22 $35.75 $35.93 $35.75 $35.93 $35.93 3,212
2023-06-21 $35.82 $35.93 $35.79 $35.83 $35.83 6,322
2023-06-20 $35.95 $35.95 $35.77 $35.94 $35.94 5,277
2023-06-16 $36.10 $36.14 $36.01 $36.02 $36.02 8,642
2023-06-15 $35.81 $36.12 $35.81 $36.07 $36.07 4,643
2023-06-14 $35.72 $35.89 $35.61 $35.78 $35.78 2,951
2023-06-13 $35.74 $35.80 $35.72 $35.77 $35.77 14,868
2023-06-12 $35.44 $35.60 $35.43 $35.60 $35.60 2,136
2023-06-09 $35.48 $35.52 $35.33 $35.37 $35.37 3,574
2023-06-08 $35.24 $35.33 $35.20 $35.33 $35.33 18,171
2023-06-07 $35.32 $35.32 $35.13 $35.13 $35.13 1,369
2023-06-06 $35.18 $35.27 $35.18 $35.26 $35.26 31,786
2023-06-05 $35.29 $35.32 $35.10 $35.16 $35.16 5,322
2023-06-02 $35.08 $35.24 $35.08 $35.21 $35.21 1,051
2023-06-01 $34.51 $34.85 $34.51 $34.75 $34.75 3,114
2023-05-31 $34.46 $34.57 $34.41 $34.52 $34.52 5,243
2023-05-30 $34.68 $34.80 $34.62 $34.64 $34.64 6,992
2023-05-26 $34.50 $34.66 $34.50 $34.65 $34.65 2,934
2023-05-25 $34.18 $34.36 $34.12 $34.28 $34.28 8,536
2023-05-24 $34.04 $34.05 $33.92 $34.03 $34.03 4,534
2023-05-23 $34.44 $34.54 $34.26 $34.26 $34.26 6,422
2023-05-22 $34.51 $34.61 $34.51 $34.55 $34.55 3,910
2023-05-19 $34.64 $34.68 $34.47 $34.55 $34.55 5,238
2023-05-18 $34.28 $34.59 $34.28 $34.59 $34.59 6,471
2023-05-17 $34.07 $34.38 $34.01 $34.33 $34.33 19,176
2023-05-16 $34.15 $34.16 $33.99 $33.99 $33.99 7,136
2023-05-15 $34.02 $34.23 $34.02 $34.14 $34.14 3,125
2023-05-12 $34.25 $34.25 $33.88 $34.06 $34.06 6,986
2023-05-11 $34.09 $34.12 $33.99 $34.09 $34.09 5,850
2023-05-10 $34.04 $34.24 $33.96 $34.14 $34.14 112,408
2023-05-09 $33.99 $34.06 $33.99 $33.99 $33.99 150,979
2023-05-08 $34.07 $34.15 $34.06 $34.10 $34.10 4,865
2023-05-05 $33.82 $34.08 $33.82 $34.08 $34.08 4,418
2023-05-04 $33.61 $33.63 $33.51 $33.56 $33.56 4,967
2023-05-03 $33.94 $34.15 $33.82 $33.82 $33.82 5,296
2023-05-02 $34.21 $34.21 $33.77 $33.98 $33.98 42,040
2023-05-01 $34.21 $34.37 $34.21 $34.27 $34.27 13,433
2023-04-28 $34.06 $34.27 $34.05 $34.27 $34.27 3,348
2023-04-27 $33.73 $34.05 $33.73 $34.05 $34.05 8,113
2023-04-26 $33.67 $33.71 $33.47 $33.54 $33.54 21,105
2023-04-25 $34.02 $34.02 $33.65 $33.65 $33.65 74,454
2023-04-24 $34.10 $34.11 $33.96 $34.11 $34.11 264,890
2023-04-21 $33.99 $34.06 $33.93 $34.06 $34.06 21,793
2023-04-20 $34.03 $34.10 $33.91 $34.00 $34.00 6,286
2023-04-19 $34.08 $34.15 $34.05 $34.14 $34.14 4,428
2023-04-18 $34.16 $34.16 $34.06 $34.16 $34.16 17,476
2023-04-17 $34.01 $34.11 $33.98 $34.11 $34.11 2,802
2023-04-14 $34.00 $34.12 $33.95 $34.02 $34.02 8,299
2023-04-13 $33.77 $34.07 $33.77 $34.03 $34.03 6,419
2023-04-12 $33.90 $33.92 $33.69 $33.69 $33.69 3,067
2023-04-11 $33.84 $33.92 $33.79 $33.83 $33.83 34,754
2023-04-10 $33.69 $33.78 $33.58 $33.78 $33.78 8,120
2023-04-06 $33.60 $33.80 $33.58 $33.76 $33.76 8,884
2023-04-05 $33.67 $33.72 $33.57 $33.67 $33.67 7,932
2023-04-04 $33.88 $33.90 $33.67 $33.71 $33.71 11,976
2023-04-03 $33.83 $33.86 $33.73 $33.84 $33.84 71,784
2023-03-31 $33.56 $33.81 $33.51 $33.81 $33.81 67,322
2023-03-30 $33.44 $33.45 $33.34 $33.40 $33.40 8,831
2023-03-29 $33.16 $33.26 $33.13 $33.25 $33.25 5,079
2023-03-28 $32.88 $32.94 $32.83 $32.89 $32.89 16,697
2023-03-27 $33.01 $33.03 $32.89 $32.94 $32.94 3,354
2023-03-24 $32.59 $32.94 $32.59 $32.94 $32.94 1,572,560
2023-03-23 $32.91 $33.09 $32.63 $32.76 $32.76 3,828
2023-03-22 $33.10 $33.19 $32.73 $32.73 $32.73 139,531
2023-03-21 $32.97 $33.09 $32.90 $33.09 $33.09 5,510
2023-03-20 $32.50 $32.76 $32.50 $32.73 $32.73 11,312
2023-03-17 $32.77 $32.77 $32.43 $32.49 $32.49 143,821
2023-03-16 $32.28 $32.77 $32.28 $32.77 $32.77 4,135
2023-03-15 $32.12 $32.29 $32.05 $32.27 $32.27 6,172
2023-03-14 $32.42 $32.63 $32.20 $32.46 $32.46 35,694
2023-03-13 $31.72 $32.37 $31.72 $32.10 $32.10 21,089
2023-03-10 $32.41 $32.50 $32.07 $32.09 $32.09 34,799
2023-03-09 $33.06 $33.06 $32.48 $32.48 $32.48 21,043
2023-03-08 $32.91 $32.97 $32.82 $32.95 $32.95 5,897
2023-03-07 $33.31 $33.33 $32.88 $32.91 $32.91 7,215
2023-03-06 $33.40 $33.48 $33.29 $33.31 $33.31 7,668
2023-03-03 $33.01 $33.29 $33.01 $33.29 $33.29 10,968
2023-03-02 $32.58 $32.84 $32.58 $32.84 $32.84 34,006
2023-03-01 $32.70 $32.76 $32.64 $32.69 $32.69 15,647
2023-02-28 $32.88 $32.97 $32.81 $32.85 $32.85 96,885
2023-02-27 $33.00 $33.09 $32.82 $32.88 $32.88 8,868
2023-02-24 $32.67 $32.78 $32.65 $32.78 $32.78 11,175
2023-02-23 $33.01 $33.11 $32.84 $33.06 $33.06 4,855
2023-02-22 $33.04 $33.05 $32.83 $32.92 $32.92 7,980
2023-02-21 $33.17 $33.27 $32.95 $32.95 $32.95 10,021
2023-02-17 $33.32 $33.43 $33.28 $33.43 $33.43 6,716
2023-02-16 $33.50 $33.76 $33.47 $33.47 $33.47 9,693
2023-02-15 $33.60 $33.82 $33.60 $33.80 $33.80 5,611
2023-02-14 $33.63 $33.81 $33.57 $33.76 $33.76 16,071
2023-02-13 $33.48 $33.71 $33.44 $33.70 $33.70 28,927
2023-02-10 $33.31 $33.48 $33.30 $33.43 $33.43 29,638
2023-02-09 $33.73 $33.73 $33.34 $33.41 $33.41 29,120
2023-02-08 $33.80 $33.80 $33.61 $33.62 $33.62 257,280
2023-02-07 $33.51 $33.88 $33.51 $33.88 $33.88 18,944
2023-02-06 $33.51 $33.65 $33.51 $33.58 $33.58 24,888
2023-02-03 $33.96 $33.96 $33.65 $33.73 $33.73 34,378
2023-02-02 $33.82 $34.04 $33.82 $33.96 $33.96 45,509
2023-02-01 $33.36 $33.86 $33.20 $33.62 $33.62 49,663
2023-01-31 $33.24 $33.38 $33.24 $33.38 $33.38 5,841
2023-01-30 $33.21 $33.22 $33.05 $33.05 $33.05 17,241
2023-01-27 $33.20 $33.49 $33.20 $33.36 $33.36 8,946
2023-01-26 $33.24 $33.28 $33.02 $33.27 $33.27 12,812
2023-01-25 $32.86 $33.00 $32.61 $33.00 $33.00 71,940
2023-01-24 $32.98 $33.06 $32.89 $33.06 $33.06 14,749
2023-01-23 $32.70 $33.11 $32.70 $33.03 $33.03 12,134
2023-01-20 $32.30 $32.73 $32.30 $32.73 $32.73 13,024
2023-01-19 $32.25 $32.39 $32.22 $32.29 $32.29 6,239
2023-01-18 $32.86 $32.88 $32.43 $32.43 $32.43 8,874
2023-01-17 $32.74 $32.82 $32.74 $32.76 $32.76 9,692
2023-01-13 $32.55 $32.80 $32.55 $32.80 $32.80 162,183
2023-01-12 $32.44 $32.76 $32.44 $32.67 $32.67 5,303
2023-01-11 $32.36 $32.55 $32.32 $32.55 $32.55 19,661
2023-01-10 $32.12 $32.31 $32.08 $32.31 $32.31 12,789
2023-01-09 $32.20 $32.40 $32.07 $32.07 $32.07 11,708
2023-01-06 $31.66 $32.16 $31.66 $32.07 $32.07 12,603
2023-01-05 $31.56 $31.65 $31.51 $31.53 $31.53 43,417
2023-01-04 $31.77 $31.97 $31.70 $31.85 $31.85 18,677
2023-01-03 $31.91 $31.91 $31.47 $31.66 $31.66 18,326
2022-12-30 $31.61 $31.76 $31.47 $31.76 $31.76 44,177
2022-12-29 $31.61 $31.80 $31.61 $31.75 $31.75 8,890
2022-12-28 $31.70 $31.72 $31.35 $31.39 $31.39 17,948
2022-12-27 $31.64 $31.73 $31.56 $31.65 $31.65 17,083
2022-12-23 $31.50 $31.71 $31.48 $31.68 $31.68 17,662
2022-12-22 $31.63 $31.63 $31.24 $31.56 $31.56 4,000
2022-12-21 $31.83 $31.97 $31.83 $31.93 $31.93 45,114
2022-12-20 $31.51 $31.65 $31.50 $31.59 $31.59 7,655
2022-12-19 $31.70 $31.70 $31.41 $31.54 $31.54 14,506
2022-12-16 $31.75 $31.88 $31.60 $31.70 $31.70 7,050
2022-12-15 $32.05 $32.05 $31.85 $31.92 $31.92 7,732
2022-12-14 $32.79 $32.81 $32.40 $32.55 $32.55 14,162
2022-12-13 $33.05 $33.06 $32.52 $32.66 $32.66 18,508
2022-12-12 $32.20 $32.42 $32.18 $32.42 $32.42 9,041
2022-12-09 $32.25 $32.37 $32.18 $32.18 $32.18 15,527
2022-12-08 $32.34 $32.34 $32.19 $32.30 $32.30 13,247
2022-12-07 $32.21 $32.24 $32.05 $32.15 $32.15 8,772
2022-12-06 $32.34 $32.34 $32.03 $32.18 $32.18 14,947
2022-12-05 $32.67 $32.67 $32.38 $32.48 $32.48 8,056
2022-12-02 $32.57 $32.82 $32.57 $32.79 $32.79 3,743
2022-12-01 $32.85 $32.93 $32.73 $32.80 $32.80 17,357
2022-11-30 $32.16 $32.77 $32.07 $32.77 $32.77 14,081
2022-11-29 $32.25 $32.25 $32.09 $32.14 $32.14 12,090
2022-11-28 $32.41 $32.41 $32.16 $32.24 $32.24 23,708
2022-11-25 $32.50 $32.55 $32.49 $32.51 $32.51 6,762
2022-11-23 $32.40 $32.53 $32.36 $32.50 $32.50 34,638
2022-11-22 $32.14 $32.37 $32.14 $32.36 $32.36 23,312
2022-11-21 $32.07 $32.12 $32.04 $32.10 $32.10 35,911
2022-11-18 $32.14 $32.15 $32.08 $32.11 $32.11 5,666
2022-11-17 $31.84 $32.06 $31.84 $31.99 $31.99 5,659
2022-11-16 $32.10 $32.14 $32.06 $32.06 $32.06 6,573
2022-11-15 $32.41 $32.41 $32.09 $32.27 $32.27 18,474
2022-11-14 $32.18 $32.31 $32.00 $32.00 $32.00 17,390
2022-11-11 $32.03 $32.20 $31.98 $32.16 $32.16 5,441
2022-11-10 $31.74 $32.01 $31.70 $32.01 $32.01 3,223
2022-11-09 $31.10 $31.18 $30.80 $30.84 $30.84 35,488
2022-11-08 $31.30 $31.42 $31.03 $31.29 $31.29 35,161
2022-11-07 $30.99 $31.20 $30.97 $31.17 $31.17 21,337
2022-11-04 $30.80 $31.08 $30.61 $30.92 $30.92 19,696
2022-11-03 $30.53 $30.81 $30.51 $30.64 $30.64 30,521
2022-11-02 $31.30 $31.53 $30.88 $30.89 $30.89 33,268
2022-11-01 $31.49 $31.49 $31.32 $31.39 $31.39 63,607
2022-10-31 $31.49 $31.53 $31.42 $31.47 $31.47 25,381
2022-10-28 $31.25 $31.60 $31.18 $31.59 $31.59 21,163
2022-10-27 $31.28 $31.35 $31.09 $31.12 $31.12 71,797
2022-10-26 $31.16 $31.43 $31.16 $31.19 $31.19 70,471
2022-10-25 $31.03 $31.32 $31.02 $31.29 $31.29 66,401
2022-10-24 $30.86 $31.01 $30.66 $30.95 $30.95 69,143
2022-10-21 $30.34 $30.77 $30.29 $30.73 $30.73 108,743
2022-10-20 $30.39 $30.60 $30.17 $30.26 $30.26 60,339
2022-10-19 $30.52 $30.61 $30.33 $30.37 $30.37 58,496
2022-10-18 $30.85 $30.85 $30.34 $30.56 $30.56 66,601
2022-10-17 $30.20 $30.35 $30.19 $30.30 $30.30 116,782
2022-10-14 $30.25 $30.25 $29.72 $29.75 $29.75 263,908
2022-10-13 $29.29 $30.33 $29.18 $30.23 $30.23 72,566
2022-10-12 $29.81 $29.89 $29.70 $29.74 $29.74 111,096
2022-10-11 $29.78 $30.12 $29.70 $29.80 $29.80 98,149
2022-10-10 $30.20 $30.20 $29.83 $29.99 $29.99 611,627
2022-10-07 $30.52 $30.52 $30.05 $30.15 $30.15 108,440
2022-10-06 $30.93 $31.00 $30.71 $30.75 $30.75 120,403
2022-10-05 $30.78 $31.11 $30.66 $30.95 $30.95 156,163
2022-10-04 $30.78 $31.05 $30.78 $31.05 $31.05 104,410
2022-10-03 $30.07 $30.50 $29.93 $30.41 $30.41 526,470
2022-09-30 $30.24 $30.54 $29.84 $29.90 $29.90 732,502
2022-09-29 $30.62 $30.62 $30.08 $30.30 $30.30 2,118,242
2022-09-28 $30.43 $30.98 $30.42 $30.90 $30.90 161,180
2022-09-27 $30.75 $30.82 $30.15 $30.30 $30.30 22,428
2022-09-26 $30.69 $30.75 $30.40 $30.42 $30.42 25,863
2022-09-23 $30.79 $30.79 $30.39 $30.63 $30.63 149,721
2022-09-22 $31.21 $31.26 $31.05 $31.09 $31.09 18,887
2022-09-21 $31.72 $31.80 $31.28 $31.28 $31.28 17,983
2022-09-20 $31.61 $31.61 $31.50 $31.54 $31.54 3,563
2022-09-19 $31.49 $31.75 $31.49 $31.75 $31.75 10,621
2022-09-16 $31.45 $31.62 $31.43 $31.62 $31.62 236,973
2022-09-15 $31.90 $31.90 $31.68 $31.76 $31.76 5,384
2022-09-14 $31.75 $31.88 $31.74 $31.80 $31.80 5,376
2022-09-13 $32.01 $32.01 $31.69 $31.75 $31.75 7,811
2022-09-12 $32.27 $32.32 $32.25 $32.27 $32.27 38,391
2022-09-09 $32.08 $32.22 $32.07 $32.17 $32.17 2,782
2022-09-08 $31.81 $31.99 $31.80 $31.98 $31.98 11,638
2022-09-07 $31.54 $31.92 $31.54 $31.84 $31.84 15,497
2022-09-06 $31.72 $31.72 $31.59 $31.59 $31.59 3,008
2022-09-02 $31.87 $32.00 $31.56 $31.62 $31.62 7,294
2022-09-01 $31.68 $31.76 $31.51 $31.76 $31.76 10,083
2022-08-31 $31.78 $31.86 $31.73 $31.73 $31.73 2,537
2022-08-30 $32.03 $32.03 $31.72 $31.83 $31.83 51,626
2022-08-29 $31.80 $32.02 $31.80 $31.95 $31.95 10,553
2022-08-26 $32.24 $32.24 $32.01 $32.01 $32.01 5,846
2022-08-25 $32.30 $32.49 $32.30 $32.49 $32.49 7,086
2022-08-24 $32.30 $32.33 $32.24 $32.29 $32.29 211,066
2022-08-23 $32.31 $32.31 $32.26 $32.28 $32.28 17,211
2022-08-22 $32.34 $32.34 $32.23 $32.27 $32.27 6,819
2022-08-19 $32.76 $32.76 $32.60 $32.63 $32.63 19,570
2022-08-18 $32.77 $32.93 $32.77 $32.86 $32.86 10,592
2022-08-17 $32.88 $32.97 $32.77 $32.88 $32.88 181,791
2022-08-16 $32.95 $33.07 $32.93 $33.00 $33.00 33,270
2022-08-15 $32.70 $32.96 $32.70 $32.96 $32.96 13,260
2022-08-12 $32.62 $32.81 $32.59 $32.81 $32.81 12,838
2022-08-11 $32.67 $32.75 $32.48 $32.51 $32.51 38,307
2022-08-10 $32.41 $32.52 $32.41 $32.50 $32.50 21,168
2022-08-09 $32.14 $32.14 $32.10 $32.13 $32.13 1,077
2022-08-08 $32.39 $32.43 $32.17 $32.22 $32.22 19,783
2022-08-05 $32.00 $32.23 $32.00 $32.20 $32.20 3,984
2022-08-04 $32.29 $32.30 $32.25 $32.25 $32.25 29,631
2022-08-03 $32.13 $32.29 $32.12 $32.29 $32.29 6,515
2022-08-02 $32.11 $32.18 $31.99 $31.99 $31.99 1,525
2022-08-01 $32.24 $32.24 $32.07 $32.11 $32.11 3,000
2022-07-29 $32.08 $32.18 $32.08 $32.18 $32.18 3,372
2022-07-28 $31.85 $31.94 $31.85 $31.94 $31.94 9,058
2022-07-27 $31.39 $31.75 $31.39 $31.75 $31.75 577
2022-07-26 $31.31 $31.33 $31.27 $31.30 $31.30 155,957
2022-07-25 $31.48 $31.49 $31.42 $31.48 $31.48 3,290
2022-07-22 $31.66 $31.66 $31.40 $31.45 $31.45 3,858
2022-07-21 $31.35 $31.59 $31.28 $31.59 $31.59 1,471
2022-07-20 $31.39 $31.49 $31.27 $31.41 $31.41 1,468
2022-07-19 $31.04 $31.31 $31.04 $31.31 $31.31 3,167
2022-07-18 $31.13 $31.16 $30.83 $30.84 $30.84 3,434
2022-07-15 $30.90 $30.98 $30.88 $30.98 $30.98 10,321
2022-07-14 $30.35 $30.66 $30.34 $30.62 $30.62 3,606
2022-07-13 $30.45 $30.75 $30.45 $30.68 $30.68 3,110
2022-07-12 $30.91 $30.97 $30.72 $30.72 $30.72 11,697
2022-07-11 $30.92 $30.92 $30.86 $30.86 $30.86 1,518
2022-07-08 $31.05 $31.13 $30.99 $31.11 $31.11 2,129
2022-07-07 $30.98 $31.10 $30.92 $31.09 $31.09 1,853
2022-07-06 $30.72 $30.88 $30.72 $30.80 $30.80 2,694
2022-07-05 $30.36 $30.72 $30.28 $30.72 $30.72 7,458
2022-07-01 $30.56 $30.66 $30.41 $30.64 $30.64 8,235
2022-06-30 $30.28 $30.57 $30.28 $30.44 $30.44 26,017
2022-06-29 $30.74 $30.74 $30.57 $30.65 $30.65 5,517
2022-06-28 $31.04 $31.04 $30.66 $30.66 $30.66 1,164
2022-06-27 $31.06 $31.06 $30.98 $31.01 $31.01 3,314
2022-06-24 $30.75 $31.06 $30.61 $31.04 $31.04 16,195
2022-06-23 $30.49 $30.49 $30.26 $30.49 $30.49 9,375
2022-06-22 $30.32 $30.50 $30.32 $30.35 $30.35 6,791
2022-06-21 $30.31 $30.40 $30.27 $30.32 $30.32 8,976
2022-06-17 $29.88 $29.94 $29.66 $29.84 $29.84 16,522
2022-06-16 $29.83 $29.85 $29.55 $29.70 $29.70 5,344
2022-06-15 $30.37 $30.49 $30.23 $30.43 $30.43 8,820
2022-06-14 $30.11 $30.17 $30.04 $30.10 $30.10 8,431
2022-06-13 $30.31 $30.37 $30.02 $30.11 $30.11 6,884
2022-06-10 $31.07 $31.07 $30.95 $30.97 $30.97 1,529
2022-06-09 $32.05 $32.05 $31.54 $31.54 $31.54 106,308
2022-06-08 $32.08 $32.08 $32.00 $32.02 $32.02 4,193
2022-06-07 $32.01 $32.31 $32.01 $32.28 $32.28 9,004
2022-06-06 $32.28 $32.29 $32.00 $32.06 $32.06 15,675
2022-06-03 $32.06 $32.06 $31.95 $31.95 $31.95 1,834
2022-06-02 $31.81 $32.32 $31.81 $32.32 $32.32 14,427
2022-06-01 $32.24 $32.24 $31.85 $31.93 $31.93 14,579
2022-05-31 $31.98 $32.26 $31.93 $32.10 $32.10 21,912
2022-05-27 $32.02 $32.21 $32.02 $32.21 $32.21 5,210
2022-05-26 $31.59 $31.81 $31.59 $31.71 $31.71 21,855
2022-05-25 $31.18 $31.32 $31.09 $31.29 $31.29 9,571
2022-05-24 $30.94 $31.09 $30.76 $31.07 $31.07 3,525
2022-05-23 $30.98 $31.29 $30.92 $31.23 $31.23 9,386
2022-05-20 $31.09 $31.09 $30.40 $30.86 $30.86 142,757
2022-05-19 $30.83 $30.89 $30.83 $30.89 $30.89 1,552
2022-05-18 $31.38 $31.38 $30.93 $30.94 $30.94 2,109
2022-05-17 $31.66 $31.89 $31.66 $31.81 $31.81 7,498
2022-05-16 $31.40 $31.43 $31.32 $31.39 $31.39 3,215
2022-05-13 $31.20 $31.52 $31.17 $31.52 $31.52 5,279
2022-05-12 $30.89 $31.07 $30.67 $30.91 $30.91 6,514
2022-05-11 $31.24 $31.51 $30.96 $30.96 $30.96 7,514
2022-05-10 $31.61 $31.61 $31.10 $31.32 $31.32 6,219
2022-05-09 $31.65 $31.65 $31.22 $31.22 $31.22 4,580
2022-05-06 $32.03 $32.14 $31.69 $31.97 $31.97 9,483
2022-05-05 $32.57 $32.57 $31.92 $32.04 $32.04 13,139
2022-05-04 $32.20 $32.92 $32.20 $32.92 $32.92 12,831
2022-05-03 $32.26 $32.30 $32.13 $32.26 $32.26 18,327
2022-05-02 $31.99 $32.11 $31.67 $32.11 $32.11 2,048
2022-04-29 $32.49 $32.49 $31.92 $31.92 $31.92 9,494
2022-04-28 $32.43 $32.82 $32.32 $32.79 $32.79 2,111
2022-04-27 $32.53 $32.55 $32.25 $32.26 $32.26 7,471
2022-04-26 $32.45 $32.54 $32.27 $32.27 $32.27 3,197
2022-04-25 $32.53 $32.90 $32.47 $32.90 $32.90 8,035
2022-04-22 $33.21 $33.21 $32.78 $32.78 $32.78 7,316
2022-04-21 $33.98 $33.98 $33.41 $33.41 $33.41 7,152
2022-04-20 $33.77 $33.89 $33.72 $33.74 $33.74 6,088
2022-04-19 $33.68 $33.79 $33.62 $33.73 $33.73 3,297
2022-04-18 $33.49 $33.50 $33.25 $33.36 $33.36 5,363
2022-04-14 $33.63 $33.63 $33.40 $33.40 $33.40 12,318
2022-04-13 $33.60 $33.67 $33.57 $33.66 $33.66 2,474
2022-04-12 $33.54 $33.59 $33.39 $33.40 $33.40 4,578
2022-04-11 $33.67 $33.67 $33.47 $33.47 $33.47 2,904
2022-04-08 $33.92 $33.93 $33.83 $33.83 $33.83 3,062
2022-04-07 $33.79 $33.96 $33.74 $33.87 $33.87 1,838
2022-04-06 $33.73 $33.86 $33.66 $33.81 $33.81 9,867
2022-04-05 $34.23 $34.27 $33.99 $33.99 $33.99 4,066
2022-04-04 $34.13 $34.28 $34.13 $34.25 $34.25 5,866
2022-04-01 $34.04 $34.06 $33.86 $34.05 $34.05 2,524
2022-03-31 $34.24 $34.25 $34.05 $34.05 $34.05 7,137
2022-03-30 $34.42 $34.44 $34.26 $34.30 $34.30 4,285
2022-03-29 $34.40 $34.44 $34.27 $34.41 $34.41 3,370
2022-03-28 $34.05 $34.15 $34.00 $34.15 $34.15 4,097
2022-03-25 $34.02 $34.02 $33.86 $34.02 $34.02 2,661
2022-03-24 $33.68 $33.93 $33.68 $33.93 $33.93 980
2022-03-23 $33.86 $33.86 $33.63 $33.63 $33.63 1,834
2022-03-22 $33.67 $33.92 $33.67 $33.86 $33.86 10,574
2022-03-21 $33.78 $33.78 $33.53 $33.64 $33.64 20,146
2022-03-18 $33.40 $33.66 $33.28 $33.66 $33.66 8,561
2022-03-17 $32.94 $33.38 $32.94 $33.36 $33.36 25,420
2022-03-16 $32.84 $33.06 $32.67 $33.06 $33.06 10,665
2022-03-15 $32.31 $32.64 $32.31 $32.59 $32.59 3,432
2022-03-14 $32.31 $32.38 $32.09 $32.13 $32.13 4,071
2022-03-11 $32.53 $32.64 $32.28 $32.28 $32.28 6,026
2022-03-10 $32.45 $32.57 $32.41 $32.57 $32.57 1,939
2022-03-09 $32.61 $32.71 $32.48 $32.60 $32.60 34,913
2022-03-08 $32.22 $32.61 $31.98 $32.09 $32.09 9,404
2022-03-07 $32.59 $32.60 $32.25 $32.30 $32.30 11,455
2022-03-04 $32.80 $32.92 $32.75 $32.92 $32.92 7,098
2022-03-03 $33.20 $33.23 $33.02 $33.06 $33.06 4,170
2022-03-02 $32.95 $33.25 $32.95 $33.22 $33.22 3,751
2022-03-01 $33.04 $33.08 $32.67 $32.74 $32.74 19,816
2022-02-28 $33.00 $33.21 $32.92 $33.21 $33.21 5,747
2022-02-25 $32.84 $33.23 $32.78 $33.20 $33.20 129,974
2022-02-24 $31.81 $32.72 $31.81 $32.72 $32.72 15,585
2022-02-23 $32.90 $32.95 $32.33 $32.42 $32.42 37,941
2022-02-22 $33.05 $33.05 $32.65 $32.79 $32.79 21,869
2022-02-18 $33.21 $33.22 $32.90 $33.04 $33.04 10,916
2022-02-17 $33.54 $33.54 $33.20 $33.20 $33.20 4,379
2022-02-16 $33.40 $33.69 $33.40 $33.69 $33.69 38,056
2022-02-15 $33.46 $33.59 $33.46 $33.59 $33.59 8,120
2022-02-14 $33.24 $33.33 $33.11 $33.25 $33.25 8,524
2022-02-11 $33.68 $33.75 $33.29 $33.35 $33.35 3,972
2022-02-10 $33.92 $34.06 $33.70 $33.71 $33.71 5,080
2022-02-09 $34.06 $34.10 $34.03 $34.10 $34.10 1,549
2022-02-08 $33.67 $33.85 $33.64 $33.85 $33.85 2,583
2022-02-07 $33.71 $33.76 $33.60 $33.60 $33.60 11,726
2022-02-04 $33.53 $33.82 $33.50 $33.72 $33.72 5,640
2022-02-03 $33.66 $33.91 $33.58 $33.58 $33.58 8,686
2022-02-02 $33.97 $34.11 $33.87 $34.11 $34.11 3,323
2022-02-01 $33.64 $33.93 $33.64 $33.93 $33.93 450,440
2022-01-31 $33.48 $33.73 $33.48 $33.73 $33.73 1,728
2022-01-28 $32.76 $33.32 $32.76 $33.32 $33.32 4,049
2022-01-27 $33.24 $33.25 $32.78 $32.78 $32.78 6,934
2022-01-26 $33.33 $33.42 $32.74 $32.91 $32.91 29,431
2022-01-25 $32.80 $33.20 $32.72 $32.98 $32.98 20,053
2022-01-24 $32.75 $33.18 $32.28 $33.18 $33.18 27,534
2022-01-21 $33.35 $33.56 $33.17 $33.17 $33.17 27,238
2022-01-20 $33.97 $34.06 $33.56 $33.56 $33.56 9,978
2022-01-19 $33.97 $34.00 $33.80 $33.80 $33.80 6,339
2022-01-18 $33.96 $34.08 $33.92 $33.92 $33.92 33,972
2022-01-14 $34.19 $34.28 $34.11 $34.28 $34.28 6,662
2022-01-13 $34.57 $34.58 $34.24 $34.24 $34.24 5,832
2022-01-12 $34.53 $34.56 $34.44 $34.51 $34.51 17,254
2022-01-11 $34.33 $34.45 $34.33 $34.45 $34.45 29,353
2022-01-10 $34.06 $34.28 $33.91 $34.28 $34.28 28,277
2022-01-07 $34.22 $34.39 $34.22 $34.30 $34.30 4,969
2022-01-06 $34.41 $34.41 $34.27 $34.29 $34.29 4,732
2022-01-05 $34.59 $34.66 $34.35 $34.35 $34.35 5,512
2022-01-04 $34.68 $34.69 $34.60 $34.65 $34.65 2,979
2022-01-03 $34.69 $34.69 $34.54 $34.64 $34.64 95,572
2021-12-31 $34.56 $34.61 $34.52 $34.57 $34.57 10,509
2021-12-30 $34.65 $34.68 $34.57 $34.57 $34.57 39,793
2021-12-29 $34.60 $34.63 $34.53 $34.62 $34.62 25,999
2021-12-28 $34.57 $34.61 $34.52 $34.57 $34.57 2,519
2021-12-27 $34.52 $34.60 $34.46 $34.56 $34.56 8,021
2021-12-23 $34.32 $34.38 $34.32 $34.37 $34.37 7,358
2021-12-22 $34.00 $34.26 $34.00 $34.26 $34.26 3,459
2021-12-21 $33.90 $34.04 $33.81 $34.03 $34.03 4,224
2021-12-20 $33.65 $33.75 $33.60 $33.75 $33.75 1,593
2021-12-17 $33.93 $34.11 $33.93 $33.94 $33.94 2,598
2021-12-16 $34.30 $34.30 $34.11 $34.13 $34.13 1,705
2021-12-15 $33.95 $34.34 $33.89 $34.34 $34.34 4,250
2021-12-14 $33.87 $33.98 $33.87 $33.98 $33.98 1,807
2021-12-13 $34.20 $34.24 $34.13 $34.13 $34.13 8,155
2021-12-10 $34.17 $34.30 $34.16 $34.30 $34.30 1,862
2021-12-09 $34.14 $34.21 $34.12 $34.13 $34.13 4,005
2021-12-08 $34.16 $34.26 $34.16 $34.26 $34.26 713
2021-12-07 $34.12 $34.21 $34.09 $34.09 $34.09 11,041
2021-12-06 $33.57 $33.78 $33.57 $33.75 $33.75 19,572
2021-12-03 $33.64 $33.64 $33.30 $33.46 $33.46 6,049
2021-12-02 $33.59 $33.78 $33.59 $33.69 $33.69 3,500
2021-12-01 $34.00 $34.00 $33.42 $33.42 $33.42 4,298
2021-11-30 $33.94 $33.94 $33.65 $33.68 $33.68 6,376
2021-11-29 $33.93 $34.16 $33.93 $34.08 $34.08 6,403
2021-11-26 $34.00 $34.00 $33.77 $33.77 $33.77 1,769
2021-11-24 $34.14 $34.28 $34.14 $34.24 $34.24 7,768
2021-11-23 $34.21 $34.25 $34.12 $34.21 $34.21 5,548
2021-11-22 $34.31 $34.41 $34.19 $34.19 $34.19 5,667
2021-11-19 $34.25 $34.30 $34.23 $34.23 $34.23 6,967
2021-11-18 $34.33 $34.33 $34.18 $34.27 $34.27 1,958
2021-11-17 $34.23 $34.29 $34.17 $34.22 $34.22 1,861
2021-11-16 $34.33 $34.34 $34.25 $34.29 $34.29 4,396
2021-11-15 $34.34 $34.34 $34.16 $34.23 $34.23 6,620
2021-11-12 $34.09 $34.27 $34.09 $34.24 $34.24 8,428
2021-11-11 $34.14 $34.14 $34.10 $34.13 $34.13 2,188
2021-11-10 $34.08 $34.21 $34.08 $34.11 $34.11 4,948
2021-11-09 $34.18 $34.23 $34.14 $34.23 $34.23 2,962
2021-11-08 $34.38 $34.38 $34.21 $34.27 $34.27 1,809
2021-11-05 $34.39 $34.39 $34.19 $34.27 $34.27 5,718
2021-11-04 $34.27 $34.27 $34.21 $34.24 $34.24 8,716
2021-11-03 $34.07 $34.21 $34.07 $34.21 $34.21 22,883
2021-11-02 $34.03 $34.12 $34.03 $34.07 $34.07 15,504
2021-11-01 $33.91 $34.03 $33.88 $33.99 $33.99 9,189
2021-10-29 $33.71 $34.00 $33.71 $33.97 $33.97 6,525
2021-10-28 $33.86 $33.98 $33.86 $33.90 $33.90 25,583
2021-10-27 $33.96 $33.96 $33.78 $33.78 $33.78 17,274
2021-10-26 $33.76 $34.01 $33.76 $33.90 $33.90 10,015
2021-10-25 $33.88 $33.91 $33.71 $33.86 $33.86 17,309
2021-10-22 $33.80 $33.83 $33.70 $33.77 $33.77 13,996
2021-10-21 $33.70 $33.79 $33.69 $33.79 $33.79 12,360
2021-10-20 $33.77 $33.79 $33.70 $33.73 $33.73 33,338
2021-10-19 $33.56 $33.66 $33.56 $33.66 $33.66 23,021
2021-10-18 $33.44 $33.54 $33.28 $33.50 $33.50 19,787
2021-10-15 $33.47 $33.48 $33.38 $33.46 $33.46 22,380
2021-10-14 $32.95 $33.33 $32.95 $33.29 $33.29 7,790
2021-10-13 $32.94 $32.99 $32.75 $32.95 $32.95 39,363
2021-10-12 $33.01 $33.01 $32.83 $32.86 $32.86 70,016
2021-10-11 $33.08 $33.16 $32.92 $32.92 $32.92 10,093
2021-10-08 $33.19 $33.19 $33.03 $33.05 $33.05 96,540
2021-10-07 $33.07 $33.25 $33.07 $33.10 $33.10 32,642
2021-10-06 $32.72 $32.90 $32.60 $32.90 $32.90 39,240
2021-10-05 $32.64 $32.95 $32.62 $32.80 $32.80 104,790
2021-10-04 $32.89 $32.89 $32.47 $32.57 $32.57 79,178
2021-10-01 $32.78 $32.95 $32.53 $32.89 $32.89 250,612
2021-09-30 $32.71 $32.72 $32.56 $32.67 $32.67 274,778
2021-09-29 $32.68 $32.75 $32.68 $32.71 $32.71 112,406
2021-09-28 $32.75 $32.75 $32.68 $32.70 $32.70 41,218
2021-09-27 $32.68 $32.73 $32.63 $32.68 $32.68 7,480
2021-09-24 $32.71 $32.72 $32.64 $32.69 $32.69 11,907
2021-09-23 $32.75 $32.76 $32.60 $32.70 $32.70 6,541
2021-09-22 $32.67 $32.74 $32.64 $32.65 $32.65 45,265
2021-09-21 $32.66 $32.71 $32.56 $32.65 $32.65 16,809
2021-09-20 $32.66 $32.68 $32.57 $32.62 $32.62 9,859
2021-09-17 $32.71 $32.71 $32.70 $32.70 $32.70 138
2021-09-16 $32.68 $32.74 $32.60 $32.66 $32.66 3,200
2021-09-15 $32.67 $32.72 $32.61 $32.65 $32.65 2,507
2021-09-14 $32.65 $32.71 $32.57 $32.65 $32.65 6,711
2021-09-13 $32.70 $32.72 $32.54 $32.61 $32.61 6,623
2021-09-10 $32.71 $32.74 $32.56 $32.64 $32.64 9,473
2021-09-09 $32.55 $32.72 $32.55 $32.69 $32.69 7,280
2021-09-08 $32.65 $32.65 $32.60 $32.62 $32.62 8,166
2021-09-07 $32.65 $32.72 $32.61 $32.62 $32.62 1,458
2021-09-03 $32.61 $32.71 $32.56 $32.67 $32.67 2,261
2021-09-02 $32.74 $32.74 $32.57 $32.65 $32.65 2,513
2021-09-01 $32.61 $32.73 $32.56 $32.60 $32.60 2,259
2021-08-31 $32.65 $32.72 $32.56 $32.56 $32.56 86,219
2021-08-30 $32.69 $32.72 $32.57 $32.65 $32.65 4,268
2021-08-27 $32.62 $32.69 $32.54 $32.64 $32.64 757
2021-08-26 $32.65 $32.67 $32.50 $32.59 $32.59 9,072
2021-08-25 $32.55 $32.69 $32.55 $32.62 $32.62 21,931
2021-08-24 $32.58 $32.58 $32.53 $32.58 $32.58 8,723
2021-08-23 $32.55 $32.60 $32.54 $32.56 $32.56 1,834
2021-08-20 $32.51 $32.58 $32.47 $32.54 $32.54 7,113
2021-08-19 $32.43 $32.58 $32.39 $32.49 $32.49 8,665
2021-08-18 $32.56 $32.58 $32.47 $32.50 $32.50 3,230
2021-08-17 $32.54 $32.58 $32.49 $32.58 $32.58 5,935
2021-08-16 $32.54 $32.60 $32.51 $32.54 $32.54 3,155
2021-08-13 $32.54 $32.60 $32.48 $32.51 $32.51 2,566
2021-08-12 $32.50 $32.54 $32.50 $32.51 $32.51 4,839
2021-08-11 $32.41 $32.58 $32.41 $32.52 $32.52 28,464
2021-08-10 $32.57 $32.58 $32.47 $32.47 $32.47 3,291
2021-08-09 $32.48 $32.56 $32.41 $32.50 $32.50 2,068
2021-08-06 $32.48 $32.48 $32.45 $32.45 $32.45 1,604
2021-08-05 $32.52 $32.53 $32.44 $32.47 $32.47 14,295
2021-08-04 $32.44 $32.51 $32.38 $32.44 $32.44 3,605
2021-08-03 $32.40 $32.45 $32.34 $32.45 $32.45 3,399
2021-08-02 $32.38 $32.48 $32.34 $32.36 $32.36 13,992
2021-07-30 $32.34 $32.41 $32.34 $32.41 $32.41 3,464
2021-07-29 $32.26 $32.50 $32.26 $32.44 $32.44 6,456
2021-07-28 $32.21 $32.48 $32.21 $32.43 $32.43 7,001
2021-07-27 $32.40 $32.46 $32.32 $32.46 $32.46 6,463
2021-07-26 $32.27 $32.48 $32.27 $32.36 $32.36 8,874
2021-07-23 $32.44 $32.46 $32.34 $32.41 $32.41 3,636
2021-07-22 $32.34 $32.42 $32.32 $32.32 $32.32 3,734
2021-07-21 $31.81 $32.40 $29.22 $32.33 $32.33 6,628
2021-07-20 $32.26 $32.32 $32.21 $32.26 $32.26 4,896
2021-07-19 $32.19 $32.21 $32.02 $32.11 $32.11 5,613
2021-07-16 $32.39 $32.39 $32.27 $32.27 $32.27 594
2021-07-15 $32.39 $32.40 $32.25 $32.32 $32.32 4,087
2021-07-14 $32.30 $32.41 $32.27 $32.34 $32.34 2,551
2021-07-13 $32.43 $32.43 $32.28 $32.34 $32.34 3,365
2021-07-12 $32.40 $32.42 $32.36 $32.36 $32.36 2,172
2021-07-09 $32.33 $32.41 $32.33 $32.34 $32.34 4,317
2021-07-08 $32.15 $32.30 $32.15 $32.23 $32.23 2,186
2021-07-07 $32.39 $32.39 $32.27 $32.33 $32.33 12,724
2021-07-06 $32.19 $32.38 $32.19 $32.32 $32.32 2,262
2021-07-02 $32.39 $32.40 $32.32 $32.33 $32.33 4,990
2021-07-01 $32.29 $32.37 $32.23 $32.29 $32.29 6,032
2021-06-30 $32.20 $32.34 $32.20 $32.27 $32.27 15,281
2021-06-29 $32.27 $32.33 $32.22 $32.22 $32.22 15,768
2021-06-28 $32.23 $32.27 $32.20 $32.24 $32.24 33,921
2021-06-25 $32.17 $32.22 $32.15 $32.19 $32.19 8,722
2021-06-24 $32.27 $32.27 $32.15 $32.21 $32.21 4,776
2021-06-23 $32.22 $32.25 $32.13 $32.17 $32.17 2,516
2021-06-22 $32.02 $32.21 $32.02 $32.16 $32.16 6,936
2021-06-21 $31.99 $32.09 $31.96 $32.09 $32.09 14,190
2021-06-18 $31.96 $32.00 $31.95 $31.96 $31.96 7,005
2021-06-17 $32.08 $32.15 $32.02 $32.09 $32.09 20,625
2021-06-16 $32.06 $32.10 $32.00 $32.06 $32.06 2,507
2021-06-15 $32.15 $32.15 $32.05 $32.10 $32.10 7,257
2021-06-14 $32.07 $32.19 $32.07 $32.15 $32.15 5,281
2021-06-11 $32.14 $32.15 $32.05 $32.15 $32.15 562
2021-06-10 $32.10 $32.19 $32.01 $32.12 $32.12 25,156
2021-06-09 $32.00 $32.09 $31.97 $32.03 $32.03 20,051
2021-06-08 $32.13 $32.15 $31.99 $32.07 $32.07 12,162
2021-06-07 $32.11 $32.11 $32.00 $32.07 $32.07 10,380
2021-06-04 $32.03 $32.09 $32.02 $32.06 $32.06 3,068
2021-06-03 $31.95 $32.03 $31.89 $31.96 $31.96 9,653
2021-06-02 $32.07 $32.07 $31.94 $31.99 $31.99 2,897
2021-06-01 $31.97 $31.98 $31.91 $31.98 $31.98 10,822
2021-05-28 $32.07 $32.08 $31.95 $32.00 $32.00 2,365
2021-05-27 $31.97 $32.05 $31.84 $31.98 $31.98 15,086
2021-05-26 $31.89 $31.98 $31.83 $31.92 $31.92 3,306
2021-05-25 $31.93 $31.95 $31.81 $31.86 $31.86 8,838
2021-05-24 $31.89 $31.91 $31.84 $31.89 $31.89 4,818
2021-05-21 $31.79 $31.79 $31.70 $31.76 $31.76 1,174
2021-05-20 $31.62 $31.73 $31.62 $31.73 $31.73 5,524
2021-05-19 $31.43 $31.62 $31.43 $31.60 $31.60 4,240
2021-05-18 $31.75 $31.75 $31.65 $31.67 $31.67 8,490
2021-05-17 $31.75 $31.79 $31.69 $31.75 $31.75 3,310
2021-05-14 $31.70 $31.79 $31.70 $31.79 $31.79 7,418
2021-05-13 $31.53 $31.57 $31.48 $31.57 $31.57 25,739
2021-05-12 $31.63 $31.64 $31.26 $31.31 $31.31 3,388
2021-05-11 $31.43 $31.70 $31.43 $31.64 $31.64 6,428
2021-05-10 $31.90 $31.91 $31.83 $31.87 $31.87 7,544
2021-05-07 $31.87 $31.94 $31.83 $31.90 $31.90 13,115
2021-05-06 $31.74 $31.79 $31.67 $31.77 $31.77 8,775
2021-05-05 $31.75 $32.25 $31.59 $31.67 $31.67 10,835
2021-05-04 $31.62 $31.70 $31.60 $31.64 $31.64 50,480
2021-05-03 $31.83 $31.83 $31.72 $31.72 $31.72 11,778
2021-04-30 $31.73 $31.82 $31.73 $31.73 $31.73 5,716
2021-04-29 $31.76 $31.79 $31.72 $31.78 $31.78 9,498
2021-04-28 $31.77 $31.84 $31.76 $31.77 $31.77 2,519
2021-04-27 $31.67 $31.81 $31.67 $31.79 $31.79 16,985
2021-04-26 $31.72 $31.82 $31.71 $31.75 $31.75 4,436
2021-04-23 $31.60 $31.74 $31.59 $31.71 $31.71 10,420
2021-04-22 $31.82 $31.82 $31.60 $31.61 $31.61 35,148
2021-04-21 $31.63 $31.80 $31.63 $31.74 $31.74 4,852
2021-04-20 $31.67 $31.67 $31.52 $31.62 $31.62 7,103
2021-04-19 $31.66 $31.71 $31.62 $31.71 $31.71 6,480
2021-04-16 $31.75 $31.75 $31.68 $31.75 $31.75 2,951
2021-04-15 $31.63 $31.76 $31.63 $31.72 $31.72 15,125
2021-04-14 $31.68 $31.73 $31.62 $31.62 $31.62 4,432
2021-04-13 $31.63 $31.63 $31.62 $31.63 $31.63 13,204
2021-04-12 $31.60 $31.68 $31.59 $31.61 $31.61 1,553
2021-04-09 $31.63 $31.63 $31.48 $31.61 $31.61 4,208
2021-04-08 $31.55 $31.55 $31.53 $31.55 $31.55 985
2021-04-07 $31.53 $31.53 $31.42 $31.53 $31.53 13,122
2021-04-06 $31.50 $31.60 $31.42 $31.49 $31.49 12,740
2021-04-05 $31.57 $31.59 $31.41 $31.56 $31.56 3,901
2021-04-01 $31.21 $31.37 $31.21 $31.33 $31.33 3,596
2021-03-31 $31.15 $31.33 $31.15 $31.22 $31.22 2,276
2021-03-30 $31.19 $31.24 $31.09 $31.15 $31.15 10,047
2021-03-29 $31.21 $31.25 $31.05 $31.09 $31.09 4,412
2021-03-26 $31.03 $31.15 $31.00 $31.15 $31.15 1,994
2021-03-25 $30.87 $30.93 $30.69 $30.93 $30.93 1,363
2021-03-24 $30.95 $31.05 $30.84 $30.84 $30.84 4,405
2021-03-23 $31.06 $31.09 $30.82 $30.88 $30.88 7,914
2021-03-22 $30.99 $31.03 $30.98 $30.99 $30.99 5,433
2021-03-19 $30.75 $30.90 $30.75 $30.84 $30.84 1,912
2021-03-18 $31.07 $31.07 $30.81 $30.81 $30.81 7,861
2021-03-17 $30.84 $31.11 $30.84 $31.10 $31.10 1,573
2021-03-16 $30.91 $31.06 $30.87 $30.90 $30.90 12,167
2021-03-15 $30.80 $30.97 $30.80 $30.95 $30.95 20,024
2021-03-12 $30.79 $30.89 $30.71 $30.78 $30.78 5,154
2021-03-11 $30.86 $30.94 $30.84 $30.85 $30.85 4,046
2021-03-10 $30.78 $30.79 $30.61 $30.61 $30.61 31,143
2021-03-09 $30.60 $30.70 $30.60 $30.61 $30.61 1,303
2021-03-08 $30.42 $30.66 $30.37 $30.40 $30.40 6,595
2021-03-05 $30.10 $30.48 $29.94 $30.45 $30.45 5,258
2021-03-04 $30.27 $30.44 $29.98 $30.17 $30.17 11,595
2021-03-03 $30.50 $30.51 $30.34 $30.34 $30.34 2,992
2021-03-02 $30.55 $30.64 $30.47 $30.53 $30.53 5,675
2021-03-01 $30.56 $30.67 $30.53 $30.58 $30.58 17,205
2021-02-26 $30.25 $30.34 $30.24 $30.28 $30.28 19,763
2021-02-25 $30.43 $30.50 $30.26 $30.26 $30.26 2,347
2021-02-24 $30.61 $30.74 $30.52 $30.67 $30.67 12,440
2021-02-23 $30.35 $30.60 $30.25 $30.50 $30.50 21,488
2021-02-22 $30.50 $30.63 $30.45 $30.45 $30.45 3,870
2021-02-19 $30.58 $30.59 $30.52 $30.54 $30.54 615
2021-02-18 $30.48 $30.66 $30.44 $30.55 $30.55 5,532
2021-02-17 $30.55 $30.61 $30.47 $30.61 $30.61 2,562
2021-02-16 $30.38 $30.69 $30.38 $30.61 $30.61 5,276
2021-02-12 $30.59 $30.67 $30.48 $30.63 $30.63 28,259
2021-02-11 $30.48 $30.61 $30.47 $30.54 $30.54 9,434
2021-02-10 $30.47 $30.52 $30.41 $30.50 $30.50 6,938
2021-02-09 $30.55 $30.67 $30.54 $30.56 $30.56 3,030
2021-02-08 $30.53 $30.64 $30.46 $30.57 $30.57 5,317
2021-02-05 $30.42 $30.55 $30.42 $30.47 $30.47 5,258
2021-02-04 $30.37 $30.48 $30.33 $30.42 $30.42 5,870
2021-02-03 $30.20 $30.39 $30.20 $30.28 $30.28 4,123
2021-02-02 $30.23 $30.32 $30.20 $30.23 $30.23 3,792
2021-02-01 $29.88 $30.15 $29.86 $30.00 $30.00 31,220
2021-01-29 $29.86 $29.88 $29.57 $29.71 $29.71 3,409
2021-01-28 $29.52 $30.19 $29.52 $30.01 $30.01 15,409
2021-01-27 $30.12 $30.12 $29.75 $29.79 $29.79 4,936
2021-01-26 $30.43 $30.43 $30.29 $30.42 $30.42 20,175
2021-01-25 $30.28 $30.42 $30.12 $30.33 $30.33 16,395
2021-01-22 $30.43 $30.43 $30.30 $30.33 $30.33 3,962
2021-01-21 $30.28 $30.48 $30.28 $30.42 $30.42 12,677
2021-01-20 $30.34 $30.40 $30.28 $30.38 $30.38 9,093
2021-01-19 $29.89 $30.22 $29.89 $30.19 $30.19 16,222
2021-01-15 $30.14 $30.14 $29.98 $30.07 $30.07 15,660
2021-01-14 $30.35 $30.35 $30.17 $30.17 $30.17 9,739
2021-01-13 $30.29 $30.29 $30.16 $30.26 $30.26 17,518
2021-01-12 $30.14 $30.26 $30.08 $30.16 $30.16 21,034
2021-01-11 $30.18 $30.33 $30.15 $30.19 $30.19 9,268
2021-01-08 $30.33 $30.34 $30.16 $30.34 $30.34 7,795
2021-01-07 $30.23 $30.34 $30.23 $30.28 $30.28 9,071
2021-01-06 $30.09 $30.23 $29.99 $29.99 $29.99 17,041
2021-01-05 $29.84 $29.95 $29.81 $29.92 $29.92 21,568
2021-01-04 $30.07 $30.07 $29.66 $29.78 $29.78 28,767
2020-12-31 $29.76 $30.07 $29.76 $30.07 $30.07 7,836
2020-12-30 $30.02 $30.08 $29.84 $29.89 $29.89 13,418
2020-12-29 $30.07 $30.07 $29.91 $29.93 $29.93 3,928
2020-12-28 $30.01 $30.06 $29.91 $30.05 $30.05 18,639
2020-12-24 $29.82 $29.82 $29.82 $29.82 $29.82 26
2020-12-23 $29.73 $29.90 $29.73 $29.79 $29.79 9,103
2020-12-22 $29.69 $29.70 $29.66 $29.69 $29.69 2,751
2020-12-21 $29.17 $29.76 $29.17 $29.71 $29.71 3,138
2020-12-18 $29.92 $29.92 $29.64 $29.84 $29.84 8,493
2020-12-17 $29.82 $29.93 $29.82 $29.88 $29.88 5,802
2020-12-16 $29.74 $29.82 $29.72 $29.79 $29.79 5,392
2020-12-15 $29.60 $29.75 $29.60 $29.74 $29.74 3,327
2020-12-14 $29.61 $29.74 $29.49 $29.53 $29.53 4,568
2020-12-11 $29.50 $29.65 $29.44 $29.58 $29.58 13,049
2020-12-10 $29.72 $29.72 $29.60 $29.60 $29.60 9,003
2020-12-09 $29.81 $29.83 $29.66 $29.69 $29.69 2,406
2020-12-08 $29.75 $29.87 $29.67 $29.81 $29.81 8,097
2020-12-07 $29.70 $29.76 $29.64 $29.71 $29.71 7,289
2020-12-04 $29.73 $29.83 $29.66 $29.83 $29.83 13,508
2020-12-03 $29.73 $29.76 $29.59 $29.59 $29.59 5,368
2020-12-02 $29.59 $29.68 $29.55 $29.68 $29.68 11,257
2020-12-01 $29.61 $29.70 $29.53 $29.67 $29.67 11,313
2020-11-30 $29.40 $29.46 $29.28 $29.39 $29.39 28,406
2020-11-27 $29.44 $29.47 $29.41 $29.47 $29.47 1,288
2020-11-25 $29.43 $29.50 $29.39 $29.47 $29.47 8,471
2020-11-24 $29.37 $29.51 $29.28 $29.45 $29.45 10,906
2020-11-23 $29.00 $29.23 $28.99 $29.22 $29.22 6,348
2020-11-20 $28.89 $29.17 $28.89 $29.06 $29.06 31,940
2020-11-19 $28.96 $29.19 $28.96 $29.19 $29.19 7,327
2020-11-18 $29.27 $29.37 $29.11 $29.11 $29.11 2,849
2020-11-17 $29.21 $29.41 $29.21 $29.29 $29.29 6,598
2020-11-16 $29.28 $29.41 $29.21 $29.33 $29.33 18,954
2020-11-13 $28.98 $29.19 $28.98 $29.16 $29.16 1,965
2020-11-12 $29.10 $29.10 $28.80 $28.83 $28.83 10,954
2020-11-11 $29.09 $29.20 $28.95 $29.09 $29.09 3,630
2020-11-10 $28.63 $29.00 $28.63 $28.88 $28.88 11,142
2020-11-09 $29.98 $29.98 $29.01 $29.01 $29.01 4,341
2020-11-06 $28.64 $28.77 $28.63 $28.74 $28.74 3,860
2020-11-05 $28.57 $28.84 $28.55 $28.69 $28.69 10,041
2020-11-04 $27.95 $28.59 $27.95 $28.35 $28.35 14,591
2020-11-03 $28.08 $28.11 $27.87 $27.95 $27.95 26,003
2020-11-02 $27.49 $27.68 $27.33 $27.54 $27.54 16,373
2020-10-30 $27.58 $27.59 $27.06 $27.24 $27.24 13,075
2020-10-29 $27.36 $27.65 $27.36 $27.65 $27.65 4,666
2020-10-28 $27.71 $27.71 $27.26 $27.28 $27.28 18,430
2020-10-27 $28.08 $28.17 $27.98 $28.05 $28.05 71,227
2020-10-26 $28.23 $28.23 $27.94 $28.05 $28.05 4,784
2020-10-23 $28.34 $28.51 $28.34 $28.45 $28.45 3,825
2020-10-22 $28.32 $28.45 $28.20 $28.45 $28.45 13,567
2020-10-21 $28.41 $28.45 $28.24 $28.27 $28.27 20,312
2020-10-20 $28.34 $28.44 $28.17 $28.29 $28.29 14,260
2020-10-19 $28.54 $28.54 $28.15 $28.15 $28.15 4,590
2020-10-16 $28.69 $28.71 $28.50 $28.50 $28.50 27,740
2020-10-15 $28.34 $28.54 $28.31 $28.49 $28.49 5,099
2020-10-14 $28.94 $28.94 $28.47 $28.54 $28.54 48,890
2020-10-13 $28.51 $28.74 $28.50 $28.68 $28.68 10,531
2020-10-12 $28.50 $28.82 $28.50 $28.72 $28.72 21,788
2020-10-09 $28.27 $28.50 $28.27 $28.42 $28.42 17,925
2020-10-08 $28.34 $28.34 $28.16 $28.24 $28.24 13,252
2020-10-07 $28.20 $28.20 $27.95 $28.09 $28.09 33,790
2020-10-06 $28.06 $28.13 $27.75 $27.75 $27.75 17,633
2020-10-05 $27.89 $28.06 $27.88 $28.06 $28.06 30,595
2020-10-02 $27.81 $27.85 $27.65 $27.72 $27.72 51,482
2020-10-01 $28.20 $28.20 $27.73 $27.90 $27.90 111,788
2020-09-30 $27.74 $28.05 $27.74 $27.89 $27.89 162,525
2020-09-29 $27.54 $27.63 $27.54 $27.63 $27.63 23,814
2020-09-28 $27.64 $27.65 $27.56 $27.65 $27.65 10,182
2020-09-25 $26.77 $27.28 $26.75 $27.28 $27.28 3,959
2020-09-24 $26.66 $26.94 $26.66 $26.86 $26.86 28,680
2020-09-23 $27.37 $27.37 $26.77 $26.77 $26.77 7,449
2020-09-22 $27.17 $27.34 $27.10 $27.34 $27.34 8,170
2020-09-21 $26.71 $27.05 $26.71 $27.05 $27.05 12,494
2020-09-18 $27.39 $27.44 $27.23 $27.35 $27.35 2,680
2020-09-17 $27.46 $27.50 $27.36 $27.47 $27.47 4,897
2020-09-16 $27.68 $27.71 $27.65 $27.67 $27.67 25,511
2020-09-15 $27.65 $27.65 $27.65 $27.65 $27.65 100
2020-09-14 $27.33 $27.60 $27.33 $27.60 $27.60 6,689
2020-09-11 $27.28 $27.34 $27.26 $27.34 $27.34 3,463
2020-09-10 $27.55 $27.55 $27.31 $27.31 $27.31 2,328
2020-09-09 $27.42 $27.66 $27.42 $27.56 $27.56 4,627
2020-09-08 $27.32 $27.45 $27.15 $27.15 $27.15 3,075
2020-09-04 $27.24 $27.57 $27.24 $27.53 $27.53 15,060
2020-09-03 $27.74 $27.97 $27.53 $27.53 $27.53 9,075
2020-09-02 $27.82 $27.85 $27.77 $27.83 $27.83 3,098
2020-09-01 $27.80 $27.82 $27.72 $27.82 $27.82 3,532
2020-08-31 $27.78 $27.81 $27.70 $27.81 $27.81 6,511
2020-08-28 $27.72 $27.80 $27.62 $27.80 $27.80 314,113
2020-08-27 $27.68 $27.70 $27.68 $27.68 $27.68 115,195
2020-08-26 $27.63 $27.71 $27.63 $27.68 $27.68 25,027
2020-08-25 $27.60 $27.67 $27.60 $27.61 $27.61 7,042
2020-08-24 $27.60 $27.61 $27.60 $27.61 $27.61 1,251
2020-08-21 $27.49 $27.49 $27.49 $27.49 $27.49 75
2020-08-20 $27.35 $27.43 $27.33 $27.43 $27.43 9,579
2020-08-19 $27.51 $27.51 $27.41 $27.41 $27.41 2,307
2020-08-18 $27.39 $27.45 $27.39 $27.44 $27.44 3,347
2020-08-17 $27.32 $27.44 $27.32 $27.44 $27.44 648
2020-08-14 $27.57 $27.57 $27.30 $27.37 $27.37 19,135
2020-08-13 $27.37 $27.37 $27.31 $27.37 $27.37 6,109
2020-08-12 $27.27 $27.38 $27.27 $27.32 $27.32 11,745
2020-08-11 $27.37 $27.37 $27.20 $27.20 $27.20 173
2020-08-10 $27.30 $27.30 $27.24 $27.25 $27.25 1,540
2020-08-07 $27.23 $27.23 $27.11 $27.21 $27.21 12,282
2020-08-06 $27.13 $27.19 $27.04 $27.18 $27.18 9,025
2020-08-05 $27.07 $27.12 $27.07 $27.09 $27.09 2,544
2020-08-04 $27.05 $27.05 $26.93 $26.98 $26.98 12,170
2020-08-03 $26.92 $27.03 $26.92 $26.99 $26.99 5,306
2020-07-31 $26.64 $26.84 $26.58 $26.84 $26.84 2,551
2020-07-30 $26.50 $26.71 $26.50 $26.71 $26.71 2,718
2020-07-29 $26.73 $26.79 $26.68 $26.79 $26.79 2,140
2020-07-28 $26.67 $26.69 $26.59 $26.59 $26.59 3,057
2020-07-27 $26.71 $26.71 $26.70 $26.70 $26.70 1,181
2020-07-24 $26.61 $26.61 $26.47 $26.51 $26.51 6,350
2020-07-23 $26.79 $26.84 $26.56 $26.65 $26.65 17,974
2020-07-22 $26.71 $26.80 $26.71 $26.77 $26.77 956
2020-07-21 $26.76 $26.80 $26.69 $26.74 $26.74 2,804
2020-07-20 $26.40 $26.73 $26.40 $26.73 $26.73 7,490
2020-07-17 $26.56 $26.58 $26.43 $26.53 $26.53 33,491
2020-07-16 $26.53 $26.54 $26.36 $26.45 $26.45 11,223
2020-07-15 $26.58 $26.62 $26.38 $26.53 $26.53 122,470
2020-07-14 $26.14 $26.43 $26.14 $26.43 $26.43 7,654
2020-07-13 $26.48 $26.58 $26.21 $26.21 $26.21 1,073,905
2020-07-10 $26.17 $26.35 $26.16 $26.35 $26.35 10,600
2020-07-09 $26.14 $26.20 $25.94 $26.19 $26.19 3,953
2020-07-08 $25.94 $26.35 $25.94 $26.27 $26.27 7,605
2020-07-07 $26.00 $26.23 $26.00 $26.14 $26.14 741
2020-07-06 $26.10 $26.29 $26.10 $26.27 $26.27 6,232
2020-07-02 $26.11 $26.11 $26.04 $26.05 $26.05 4,700
2020-07-01 $25.92 $25.94 $25.79 $25.91 $25.91 7,871
2020-06-30 $25.66 $25.89 $25.62 $25.89 $25.89 1,500
2020-06-29 $25.35 $25.56 $25.35 $25.56 $25.56 6,252
2020-06-26 $25.41 $25.46 $25.25 $25.29 $25.29 17,100
2020-06-25 $25.44 $25.74 $25.44 $25.74 $25.74 1,300
2020-06-24 $25.85 $25.89 $25.42 $25.54 $25.54 12,100
2020-06-23 $26.01 $26.16 $25.99 $26.00 $26.00 7,700
2020-06-22 $25.57 $25.82 $25.57 $25.82 $25.82 1,575
2020-06-19 $25.83 $25.97 $25.70 $25.78 $25.78 12,001
2020-06-18 $25.72 $25.86 $25.72 $25.83 $25.83 3,946
2020-06-17 $25.82 $25.91 $25.80 $25.80 $25.80 4,027
2020-06-16 $25.90 $25.95 $25.77 $25.82 $25.82 2,400
2020-06-15 $25.35 $25.67 $25.35 $25.55 $25.55 6,900
2020-06-12 $25.28 $25.29 $25.11 $25.26 $25.26 4,949
2020-06-11 $25.75 $25.86 $25.12 $25.23 $25.23 3,200
2020-06-10 $26.18 $26.45 $26.18 $26.18 $26.18 10,244
2020-06-09 $26.23 $26.40 $26.23 $26.37 $26.37 13,300
2020-06-08 $26.17 $26.54 $26.17 $26.50 $26.50 7,293
2020-06-05 $26.20 $26.39 $26.20 $26.27 $26.27 2,600
2020-06-04 $25.90 $26.07 $25.79 $25.89 $25.89 9,783
2020-06-03 $25.89 $25.97 $25.89 $25.95 $25.95 2,300
2020-06-02 $25.57 $25.70 $25.56 $25.69 $25.69 24,749
2020-06-01 $25.52 $25.69 $25.50 $25.57 $25.57 19,861
2020-05-29 $25.24 $25.52 $25.20 $25.52 $25.52 32,800
2020-05-28 $25.54 $25.59 $25.39 $25.39 $25.39 14,368
2020-05-27 $25.12 $25.44 $25.12 $25.44 $25.44 3,500
2020-05-26 $25.36 $25.36 $25.21 $25.21 $25.21 6,200
2020-05-22 $24.85 $24.90 $24.85 $24.89 $24.89 4,100
2020-05-21 $24.88 $24.92 $24.83 $24.92 $24.92 1,400
2020-05-20 $25.16 $25.16 $24.98 $25.02 $25.02 1,400
2020-05-19 $24.79 $24.79 $24.75 $24.78 $24.78 900
2020-05-18 $24.90 $24.95 $24.85 $24.95 $24.95 500
2020-05-15 $24.21 $24.40 $24.21 $24.31 $24.31 9,300
2020-05-14 $23.83 $24.20 $23.83 $24.20 $24.20 5,097
2020-05-13 $24.19 $24.28 $23.90 $24.08 $24.08 11,100
2020-05-12 $24.40 $24.40 $24.40 $24.40 $24.40 400
2020-05-11 $24.33 $24.80 $24.33 $24.80 $24.80 728
2020-05-08 $24.55 $24.68 $24.53 $24.67 $24.67 2,800
2020-05-07 $24.41 $24.50 $24.32 $24.41 $24.41 8,900
2020-05-06 $24.34 $24.40 $24.23 $24.23 $24.23 17,300
2020-05-05 $24.32 $24.49 $24.32 $24.32 $24.32 9,700
2020-05-04 $23.90 $24.22 $23.90 $24.16 $24.16 2,233
2020-05-01 $24.29 $24.31 $23.97 $24.06 $24.06 22,478
2020-04-30 $24.45 $24.73 $24.43 $24.52 $24.52 31,217
2020-04-29 $24.54 $24.83 $24.54 $24.78 $24.78 2,600
2020-04-28 $24.39 $24.49 $24.29 $24.38 $24.38 82,939
2020-04-27 $24.19 $24.50 $24.19 $24.40 $24.40 9,600
2020-04-24 $23.65 $24.12 $23.65 $24.06 $24.06 2,375
2020-04-23 $23.89 $24.09 $23.82 $23.88 $23.88 6,252
2020-04-22 $23.72 $23.90 $23.72 $23.88 $23.88 28,500
2020-04-21 $23.53 $23.67 $23.29 $23.38 $23.38 41,000
2020-04-20 $24.00 $24.30 $23.97 $23.98 $23.98 6,400
2020-04-17 $24.05 $24.31 $23.98 $24.27 $24.27 28,096
2020-04-16 $23.61 $23.87 $23.59 $23.87 $23.87 8,151
2020-04-15 $23.70 $23.85 $23.57 $23.76 $23.76 5,700
2020-04-14 $23.96 $24.12 $23.93 $24.12 $24.12 7,300
2020-04-13 $23.52 $23.64 $23.43 $23.64 $23.64 18,028
2020-04-09 $23.59 $23.89 $23.59 $23.84 $23.84 2,900
2020-04-08 $23.07 $23.60 $23.05 $23.58 $23.58 20,874
2020-04-07 $23.19 $23.45 $23.07 $23.07 $23.07 5,758
2020-04-06 $22.66 $23.12 $22.64 $23.12 $23.12 11,800
2020-04-03 $21.83 $22.13 $21.69 $21.95 $21.95 37,406
2020-04-02 $21.72 $22.14 $21.72 $22.14 $22.14 31,800
2020-04-01 $21.95 $22.04 $21.62 $21.71 $21.71 85,748
2020-03-31 $22.56 $22.74 $22.40 $22.40 $22.40 5,300
2020-03-30 $22.18 $22.91 $22.18 $22.91 $22.91 22,979
2020-03-27 $22.16 $22.53 $22.01 $22.14 $22.14 10,600
2020-03-26 $22.46 $22.71 $22.30 $22.71 $22.71 32,200
2020-03-25 $21.69 $22.41 $21.41 $21.87 $21.87 162,623
2020-03-24 $21.20 $21.59 $21.15 $21.54 $21.54 31,600
2020-03-23 $20.16 $20.56 $19.89 $20.30 $20.30 26,613
2020-03-20 $21.26 $21.36 $20.49 $20.49 $20.49 26,783
2020-03-19 $20.64 $21.34 $20.39 $21.26 $21.26 10,596
2020-03-18 $21.16 $21.18 $20.40 $20.88 $20.88 28,039
2020-03-17 $21.62 $21.96 $20.80 $21.77 $21.77 53,769
2020-03-16 $20.60 $21.69 $20.60 $20.60 $20.60 39,001
2020-03-13 $21.98 $23.20 $21.61 $23.20 $23.20 28,695
2020-03-12 $22.04 $22.33 $21.64 $21.70 $21.70 141,059
2020-03-11 $23.85 $23.85 $23.17 $23.35 $23.35 15,195
2020-03-10 $23.95 $24.18 $23.44 $24.18 $24.18 7,500
2020-03-09 $23.74 $23.81 $23.25 $23.44 $23.44 27,600
2020-03-06 $24.59 $24.82 $24.35 $24.75 $24.75 1,196,300
2020-03-05 $25.42 $25.42 $24.99 $25.15 $25.15 4,400
2020-03-04 $25.37 $25.81 $25.37 $25.81 $25.81 20,200
2020-03-03 $25.53 $25.70 $25.07 $25.09 $25.09 22,058
2020-03-02 $24.80 $25.61 $24.80 $25.61 $25.61 10,918
2020-02-28 $24.32 $24.78 $24.21 $24.60 $24.60 86,000
2020-02-27 $25.44 $25.48 $24.97 $24.97 $24.97 96,100
2020-02-26 $25.73 $26.05 $25.73 $25.78 $25.78 86,208
2020-02-25 $26.26 $26.27 $25.74 $25.74 $25.74 45,042
2020-02-24 $26.34 $26.40 $26.22 $26.23 $26.23 12,900
2020-02-21 $26.72 $26.73 $26.65 $26.69 $26.69 1,000
2020-02-20 $26.88 $26.88 $26.76 $26.83 $26.83 6,238
2020-02-19 $26.88 $26.92 $26.88 $26.90 $26.90 3,200
2020-02-18 $26.85 $26.85 $26.79 $26.83 $26.83 9,187
2020-02-14 $26.68 $26.87 $26.68 $26.85 $26.85 11,524
2020-02-13 $26.78 $26.87 $26.78 $26.83 $26.83 2,592
2020-02-12 $26.86 $26.86 $26.81 $26.84 $26.84 5,200
2020-02-11 $26.96 $26.96 $26.75 $26.78 $26.78 7,709
2020-02-10 $26.69 $26.75 $26.66 $26.75 $26.75 1,500
2020-02-07 $26.69 $26.73 $26.66 $26.66 $26.66 39,900
2020-02-06 $26.77 $26.77 $26.74 $26.75 $26.75 14,200
2020-02-05 $26.71 $26.72 $26.64 $26.68 $26.68 31,303
2020-02-04 $26.60 $26.60 $26.56 $26.56 $26.56 11,400
2020-02-03 $26.29 $26.42 $26.29 $26.37 $26.37 396,000
2020-01-31 $26.29 $26.31 $26.21 $26.23 $26.23 1,200
2020-01-30 $26.45 $26.46 $26.34 $26.46 $26.46 5,843
2020-01-29 $26.47 $26.49 $26.43 $26.45 $26.45 18,213
2020-01-28 $26.41 $26.50 $26.41 $26.45 $26.45 33,800
2020-01-27 $26.18 $26.35 $26.18 $26.31 $26.31 6,361
2020-01-24 $26.63 $26.63 $26.46 $26.49 $26.49 193,003
2020-01-23 $26.58 $26.63 $26.58 $26.62 $26.62 9,200
2020-01-22 $26.69 $26.71 $26.61 $26.65 $26.65 2,000
2020-01-21 $26.59 $26.67 $26.59 $26.61 $26.61 10,800
2020-01-17 $26.55 $26.66 $26.55 $26.63 $26.63 16,916
2020-01-16 $26.56 $26.62 $26.55 $26.60 $26.60 27,000
2020-01-15 $26.50 $26.56 $26.47 $26.50 $26.50 28,214
2020-01-14 $26.50 $26.53 $26.47 $26.48 $26.48 13,698
2020-01-13 $26.46 $26.50 $26.45 $26.50 $26.50 5,300
2020-01-10 $26.48 $26.48 $26.41 $26.41 $26.41 21,735
2020-01-09 $26.44 $26.48 $26.40 $26.43 $26.43 364,700
2020-01-08 $26.32 $26.41 $26.31 $26.33 $26.33 14,100
2020-01-07 $26.30 $26.31 $26.26 $26.29 $26.29 25,597
2020-01-06 $26.24 $26.31 $26.23 $26.31 $26.31 144,500
2020-01-03 $26.27 $26.33 $26.23 $26.27 $26.27 137,031
2020-01-02 $26.26 $26.32 $26.23 $26.32 $26.32 65,900
2019-12-31 $26.17 $26.22 $26.16 $26.22 $26.22 18,000
2019-12-30 $26.18 $26.23 $26.14 $26.14 $26.14 91,700
2019-12-27 $26.30 $26.31 $26.23 $26.27 $26.27 15,532
2019-12-26 $26.23 $26.30 $26.23 $26.25 $26.25 4,900
2019-12-24 $26.10 $26.23 $26.10 $26.18 $26.18 25,248
2019-12-23 $26.22 $26.23 $26.18 $26.19 $26.19 77,872
2019-12-20 $26.18 $26.25 $26.18 $26.22 $26.22 22,200
2019-12-19 $26.07 $26.18 $26.06 $26.13 $26.13 16,100
2019-12-18 $25.99 $26.11 $25.99 $26.08 $26.08 16,606
2019-12-17 $26.12 $26.12 $26.05 $26.06 $26.06 9,941
2019-12-16 $26.17 $26.17 $26.06 $26.06 $26.06 14,442
2019-12-13 $25.95 $25.98 $25.86 $25.91 $25.91 8,200
2019-12-12 $25.91 $25.95 $25.84 $25.90 $25.90 356,400
2019-12-11 $25.77 $25.83 $25.75 $25.83 $25.83 15,700
2019-12-10 $25.77 $25.80 $25.73 $25.74 $25.74 11,100
2019-12-09 $25.84 $25.84 $25.78 $25.81 $25.81 2,287
2019-12-06 $25.71 $25.83 $25.71 $25.79 $25.79 35,366
2019-12-05 $25.83 $25.83 $25.60 $25.64 $25.64 17,819
2019-12-04 $25.59 $25.67 $25.59 $25.61 $25.61 8,800
2019-12-03 $25.44 $25.53 $25.43 $25.51 $25.51 50,506
2019-12-02 $25.76 $25.77 $25.63 $25.63 $25.63 17,800
2019-11-29 $25.81 $25.85 $25.80 $25.83 $25.83 34,100
2019-11-27 $25.79 $25.90 $25.78 $25.84 $25.84 11,587
2019-11-26 $25.80 $25.83 $25.74 $25.80 $25.80 19,200
2019-11-25 $25.88 $25.88 $25.70 $25.75 $25.75 8,264
2019-11-22 $25.66 $25.66 $25.55 $25.63 $25.63 6,000
2019-11-21 $25.62 $25.63 $25.54 $25.59 $25.59 28,100
2019-11-20 $25.63 $25.65 $25.52 $25.64 $25.64 20,600
2019-11-19 $25.70 $25.74 $25.66 $25.70 $25.70 7,792
2019-11-18 $25.91 $25.91 $25.70 $25.75 $25.70 6,253
2019-11-15 $25.84 $25.84 $25.66 $25.76 $25.71 21,340
2019-11-14 $25.57 $25.60 $25.55 $25.60 $25.55 7,748
2019-11-13 $25.55 $25.63 $25.55 $25.56 $25.51 16,616
2019-11-12 $25.65 $25.65 $25.53 $25.61 $25.56 19,895
2019-11-11 $25.54 $25.56 $25.49 $25.53 $25.48 15,937
2019-11-08 $25.49 $25.54 $25.49 $25.54 $25.49 14,046
2019-11-07 $25.60 $25.60 $25.49 $25.50 $25.45 9,100
2019-11-06 $25.64 $25.64 $25.41 $25.43 $25.38 11,987
2019-11-05 $25.43 $25.53 $25.43 $25.48 $25.43 11,041
2019-11-04 $25.51 $25.53 $25.45 $25.48 $25.43 14,100
2019-11-01 $25.36 $25.44 $25.33 $25.44 $25.39 45,900
2019-10-31 $25.21 $25.26 $25.18 $25.24 $25.19 10,300
2019-10-30 $25.26 $25.32 $25.20 $25.30 $25.25 36,382
2019-10-29 $25.28 $25.31 $25.22 $25.26 $25.21 41,011
2019-10-28 $25.26 $25.27 $25.21 $25.25 $25.20 89,900
2019-10-25 $25.06 $25.21 $25.06 $25.21 $25.16 25,191
2019-10-24 $25.10 $25.12 $25.05 $25.12 $25.07 34,903
2019-10-23 $25.19 $25.19 $24.99 $25.08 $25.03 55,077
2019-10-22 $25.08 $25.18 $25.03 $25.08 $25.03 49,476
2019-10-21 $25.08 $25.08 $25.04 $25.06 $25.01 33,788
2019-10-18 $25.06 $25.06 $24.91 $24.97 $24.92 16,426
2019-10-17 $25.08 $25.08 $24.99 $25.04 $24.99 61,057
2019-10-16 $25.06 $25.07 $24.94 $25.02 $24.97 48,013
2019-10-15 $25.07 $25.07 $24.82 $25.07 $25.02 139,459
2019-10-14 $24.84 $24.87 $24.79 $24.79 $24.74 801,100
2019-10-11 $24.80 $24.96 $24.77 $24.77 $24.72 36,100
2019-10-10 $24.57 $24.71 $24.49 $24.66 $24.61 184,500
2019-10-09 $24.43 $24.55 $24.43 $24.45 $24.40 70,300
2019-10-08 $24.60 $24.60 $24.30 $24.30 $24.25 99,800
2019-10-07 $24.60 $24.77 $24.58 $24.66 $24.61 130,663
2019-10-04 $24.50 $24.69 $24.50 $24.69 $24.64 55,500
2019-10-03 $24.35 $24.44 $24.16 $24.44 $24.39 120,253
2019-10-02 $24.66 $24.66 $24.29 $24.33 $24.28 157,465
2019-10-01 $24.92 $24.98 $24.66 $24.71 $24.66 493,658
2019-09-30 $25.01 $25.07 $24.83 $24.87 $24.82 907,016
2019-09-27 $25.04 $25.04 $24.73 $24.83 $24.78 17,040
2019-09-26 $24.96 $25.01 $24.87 $24.97 $24.92 80,800
2019-09-25 $24.79 $25.05 $24.79 $25.05 $25.00 9,306
2019-09-24 $25.09 $25.13 $24.83 $24.86 $24.81 203,200
2019-09-23 $25.01 $25.11 $25.00 $25.04 $24.99 344,502
2019-09-20 $25.22 $25.24 $25.04 $25.04 $24.99 9,723
2019-09-19 $25.29 $25.32 $25.19 $25.23 $25.18 121,263
2019-09-18 $25.13 $25.23 $25.02 $25.23 $25.18 29,200
2019-09-17 $25.14 $25.24 $25.14 $25.24 $25.19 8,319
2019-09-16 $25.15 $25.19 $25.10 $25.15 $25.10 25,300
2019-09-13 $25.28 $25.28 $25.17 $25.20 $25.15 59,300
2019-09-12 $25.24 $25.34 $25.20 $25.20 $25.15 56,300
2019-09-11 $25.11 $25.16 $25.04 $25.16 $25.11 21,200
2019-09-10 $25.10 $25.10 $24.90 $25.03 $24.98 48,800
2019-09-09 $25.11 $25.11 $25.01 $25.06 $25.01 11,176
2019-09-06 $25.21 $25.21 $25.03 $25.04 $24.99 97,967
2019-09-05 $24.97 $25.11 $24.97 $25.09 $25.04 308,400
2019-09-04 $24.84 $24.85 $24.78 $24.85 $24.80 34,800
2019-09-03 $24.74 $24.74 $24.64 $24.73 $24.68 14,800
2019-08-30 $24.86 $24.86 $24.72 $24.84 $24.79 337,300
2019-08-29 $24.81 $24.87 $24.80 $24.81 $24.76 29,436
2019-08-28 $24.58 $24.67 $24.57 $24.63 $24.58 62,008
2019-08-27 $24.63 $24.64 $24.53 $24.61 $24.56 48,105
2019-08-26 $24.57 $24.62 $24.51 $24.57 $24.52 42,127
2019-08-23 $24.62 $24.65 $24.48 $24.49 $24.44 32,082
2019-08-22 $25.02 $25.02 $24.80 $24.85 $24.80 21,068
2019-08-21 $24.85 $24.88 $24.77 $24.85 $24.80 101,488
2019-08-20 $24.93 $24.93 $24.70 $24.73 $24.68 30,387
2019-08-19 $24.86 $24.89 $24.82 $24.87 $24.82 23,098
2019-08-16 $24.62 $24.74 $24.59 $24.73 $24.68 139,250
2019-08-15 $24.53 $24.55 $24.43 $24.52 $24.47 92,304
2019-08-14 $24.64 $24.65 $24.45 $24.49 $24.44 143,697
2019-08-13 $24.64 $24.93 $24.64 $24.90 $24.85 164,262
2019-08-12 $24.69 $24.74 $24.61 $24.64 $24.59 27,538
2019-08-09 $24.97 $24.97 $24.73 $24.84 $24.79 46,601
2019-08-08 $24.66 $24.88 $24.66 $24.86 $24.81 60,053
2019-08-07 $24.28 $24.64 $24.28 $24.63 $24.58 61,006
2019-08-06 $24.53 $24.62 $24.48 $24.62 $24.57 23,943
2019-08-05 $24.79 $24.79 $24.29 $24.42 $24.37 575,532
2019-08-02 $24.84 $24.94 $24.80 $24.89 $24.84 923,878
2019-08-01 $25.27 $25.38 $24.97 $25.01 $24.96 65,204
2019-07-31 $25.38 $25.42 $25.09 $25.12 $25.07 168,938
2019-07-30 $25.19 $25.40 $25.19 $25.40 $25.35 7,374
2019-07-29 $25.44 $25.46 $25.40 $25.43 $25.38 5,997
2019-07-26 $25.40 $25.50 $25.31 $25.48 $25.43 65,256
2019-07-25 $25.52 $25.52 $25.30 $25.30 $25.25 102,419
2019-07-24 $25.39 $25.41 $25.30 $25.40 $25.35 15,207
2019-07-23 $25.26 $25.35 $25.24 $25.35 $25.30 39,691
2019-07-22 $25.17 $25.25 $25.16 $25.22 $25.17 69,106
2019-07-19 $25.35 $25.35 $25.17 $25.17 $25.12 29,665
2019-07-18 $25.01 $25.30 $25.01 $25.26 $25.21 59,023
2019-07-17 $25.23 $25.30 $25.19 $25.23 $25.18 244,824
2019-07-16 $25.39 $25.42 $25.30 $25.34 $25.29 46,226
2019-07-15 $25.37 $25.41 $25.36 $25.41 $25.36 57,711
2019-07-12 $25.36 $25.42 $25.35 $25.42 $25.37 34,144
2019-07-11 $25.31 $25.31 $25.24 $25.28 $25.23 63,803
2019-07-10 $25.29 $25.31 $25.21 $25.24 $25.19 51,631
2019-07-09 $25.11 $25.16 $25.09 $25.16 $25.11 26,522
2019-07-08 $25.15 $25.17 $25.09 $25.12 $25.07 269,033
2019-07-05 $25.07 $25.23 $25.07 $25.23 $25.18 47,030
2019-07-03 $25.14 $25.24 $25.11 $25.24 $25.19 5,892
2019-07-02 $25.04 $25.15 $25.04 $25.13 $25.08 154,228
2019-07-01 $25.00 $25.17 $25.00 $25.10 $25.05 50,121
2019-06-28 $24.96 $24.98 $24.89 $24.93 $24.88 95,485
2019-06-27 $24.90 $24.93 $24.87 $24.92 $24.87 7,342
2019-06-26 $24.94 $24.94 $24.84 $24.84 $24.79 322,635
2019-06-25 $24.90 $24.92 $24.84 $24.89 $24.84 77,555
2019-06-24 $25.07 $25.08 $25.05 $25.05 $25.00 39,156
2019-06-21 $25.06 $25.13 $25.05 $25.06 $25.01 5,469
2019-06-20 $25.19 $25.19 $24.97 $25.05 $25.00 45,670
2019-06-19 $24.93 $24.93 $24.83 $24.90 $24.85 20,351
2019-06-18 $24.87 $24.93 $24.85 $24.86 $24.81 10,890
2019-06-17 $24.71 $24.71 $24.65 $24.69 $24.64 8,621
2019-06-14 $24.62 $24.69 $24.62 $24.69 $24.64 5,105
2019-06-13 $24.69 $24.69 $24.60 $24.65 $24.60 15,740
2019-06-12 $24.63 $24.63 $24.57 $24.59 $24.54 4,189
2019-06-11 $24.68 $24.68 $24.62 $24.64 $24.59 5,072
2019-06-10 $24.64 $24.76 $24.64 $24.67 $24.62 15,423
2019-06-07 $24.63 $24.66 $24.60 $24.61 $24.56 3,819
2019-06-06 $24.29 $24.43 $24.29 $24.43 $24.38 17,671
2019-06-05 $24.25 $24.32 $24.22 $24.32 $24.27 10,893
2019-06-04 $24.12 $24.16 $24.12 $24.16 $24.11 9,293
2019-06-03 $23.92 $24.01 $23.86 $23.93 $23.88 12,345
2019-05-31 $24.00 $24.03 $23.93 $23.94 $23.89 13,251
2019-05-30 $24.14 $24.16 $24.08 $24.14 $24.09 29,062
2019-05-29 $24.10 $24.11 $24.00 $24.05 $24.00 18,237
2019-05-28 $24.31 $24.32 $24.19 $24.19 $24.14 19,956
2019-05-24 $24.38 $24.38 $24.24 $24.29 $24.24 6,191
2019-05-23 $24.25 $24.28 $24.15 $24.22 $24.17 24,534
2019-05-22 $24.48 $24.49 $24.41 $24.47 $24.42 28,371
2019-05-21 $24.43 $24.55 $24.43 $24.52 $24.47 101,365
2019-05-20 $24.32 $24.38 $24.32 $24.34 $24.29 16,900
2019-05-17 $24.50 $24.64 $24.43 $24.45 $24.40 22,218
2019-05-16 $24.55 $24.64 $24.51 $24.55 $24.50 1,191,708
2019-05-15 $24.38 $24.47 $24.36 $24.43 $24.38 31,769
2019-05-14 $24.36 $24.44 $24.26 $24.34 $24.29 21,269
2019-05-13 $24.20 $24.28 $24.17 $24.19 $24.14 29,712
2019-05-10 $24.52 $24.58 $24.29 $24.57 $24.52 27,178
2019-05-09 $24.55 $24.57 $24.31 $24.54 $24.49 70,749
2019-05-08 $24.58 $24.69 $24.56 $24.60 $24.55 45,615
2019-05-07 $24.67 $24.69 $24.47 $24.56 $24.51 273,879
2019-05-06 $24.77 $24.94 $24.73 $24.87 $24.82 28,344
2019-05-03 $24.95 $24.96 $24.84 $24.91 $24.86 18,737
2019-05-02 $24.87 $24.87 $24.65 $24.77 $24.72 23,575
2019-05-01 $24.95 $25.00 $24.83 $24.83 $24.78 28,921
2019-04-30 $24.82 $24.96 $24.82 $24.96 $24.91 17,078
2019-04-29 $25.01 $25.01 $24.88 $24.95 $24.90 16,589
2019-04-26 $24.82 $24.88 $24.81 $24.86 $24.81 28,857
2019-04-25 $24.80 $24.87 $24.77 $24.83 $24.78 241,184
2019-04-24 $24.83 $24.90 $24.80 $24.85 $24.80 33,938
2019-04-23 $24.77 $24.91 $24.75 $24.85 $24.80 20,089
2019-04-22 $24.71 $24.74 $24.70 $24.73 $24.68 30,941
2019-04-18 $24.67 $24.71 $24.65 $24.69 $24.64 26,285
2019-04-17 $24.89 $24.89 $24.65 $24.67 $24.62 23,601
2019-04-16 $24.75 $24.75 $24.67 $24.71 $24.66 31,669
2019-04-15 $24.69 $24.72 $24.66 $24.71 $24.66 62,623
2019-04-12 $24.67 $24.77 $24.67 $24.77 $24.72 41,485
2019-04-11 $24.61 $24.61 $24.53 $24.56 $24.51 30,515
2019-04-10 $24.55 $24.63 $24.50 $24.54 $24.49 21,974
2019-04-09 $24.49 $24.55 $24.45 $24.45 $24.40 16,043
2019-04-08 $24.55 $24.61 $24.48 $24.57 $24.52 5,314
2019-04-05 $24.60 $24.62 $24.55 $24.57 $24.52 13,300
2019-04-04 $24.52 $24.56 $24.47 $24.53 $24.48 22,304
2019-04-03 $24.46 $24.54 $24.46 $24.48 $24.43 5,970
2019-04-02 $24.41 $24.45 $24.36 $24.44 $24.39 110,917
2019-04-01 $24.38 $24.41 $24.32 $24.40 $24.35 19,653
2019-03-29 $24.23 $24.23 $24.16 $24.16 $24.11 642
2019-03-28 $24.01 $24.07 $24.01 $24.07 $24.02 469
2019-03-27 $24.04 $24.05 $24.04 $24.05 $24.00 373
2019-03-26 $24.12 $24.12 $24.03 $24.09 $24.04 15,202
2019-03-25 $24.05 $24.05 $23.99 $23.99 $23.94 2,308
2019-03-22 $24.35 $24.35 $24.03 $24.05 $24.00 18,206
2019-03-21 $24.24 $24.31 $24.12 $24.31 $24.26 18,369
2019-03-20 $24.32 $24.32 $24.00 $24.00 $23.95 3,510
2019-03-19 $24.27 $24.27 $24.15 $24.15 $24.10 1,327
2019-03-18 $24.10 $24.18 $24.03 $24.14 $24.09 2,748
2019-03-15 $24.11 $24.16 $24.07 $24.14 $24.09 14,800
2019-03-14 $24.08 $24.08 $23.98 $24.04 $23.99 14,519
2019-03-13 $24.00 $24.12 $24.00 $24.06 $24.01 4,462
2019-03-12 $24.07 $24.07 $23.90 $23.92 $23.87 6,548
2019-03-11 $23.87 $23.90 $23.73 $23.90 $23.85 1,698
2019-03-08 $23.68 $23.69 $23.54 $23.54 $23.49 46,732
2019-03-07 $23.98 $23.98 $23.77 $23.77 $23.72 8,909
2019-03-06 $24.08 $24.08 $23.84 $23.84 $23.79 329,762
2019-03-05 $23.99 $23.99 $23.99 $23.99 $23.94 516
2019-03-04 $24.12 $24.13 $23.90 $23.98 $23.93 5,722
2019-03-01 $24.14 $24.14 $23.99 $24.05 $24.00 21,921
2019-02-28 $23.95 $23.99 $23.95 $23.97 $23.92 2,214
2019-02-27 $23.95 $24.01 $23.95 $24.01 $23.96 380
2019-02-26 $24.03 $24.04 $23.97 $24.02 $23.97 5,036
2019-02-25 $24.06 $24.10 $24.05 $24.05 $24.00 1,241
2019-02-22 $23.97 $23.97 $23.94 $23.97 $23.92 1,522
2019-02-21 $23.94 $23.96 $23.89 $23.92 $23.87 10,061
2019-02-20 $23.94 $24.02 $23.94 $23.94 $23.89 5,584
2019-02-19 $23.88 $24.00 $23.88 $23.91 $23.87 2,805
2019-02-15 $23.91 $23.91 $23.81 $23.88 $23.83 14,594
2019-02-14 $23.75 $23.84 $23.75 $23.78 $23.73 8,653
2019-02-13 $23.75 $23.88 $23.75 $23.80 $23.75 14,360
2019-02-12 $23.76 $23.80 $23.74 $23.75 $23.70 13,240
2019-02-11 $23.51 $23.57 $23.49 $23.52 $23.47 6,786
2019-02-08 $23.40 $23.54 $23.40 $23.50 $23.45 26,015
2019-02-07 $23.45 $23.49 $23.36 $23.47 $23.42 20,053
2019-02-06 $23.64 $23.65 $23.53 $23.59 $23.54 8,977
2019-02-05 $23.42 $23.59 $23.42 $23.59 $23.54 5,376
2019-02-04 $23.40 $23.52 $23.40 $23.52 $23.47 879
2019-02-01 $23.45 $23.45 $23.45 $23.45 $23.40 1,090
2019-01-31 $23.36 $23.48 $23.36 $23.42 $23.37 3,733
2019-01-30 $23.14 $23.35 $23.14 $23.26 $23.21 5,001
2019-01-29 $23.08 $23.08 $23.01 $23.07 $23.02 954
2019-01-28 $23.11 $23.11 $23.08 $23.08 $23.03 1,059
2019-01-25 $23.19 $23.19 $23.19 $23.19 $23.14 0
2019-01-24 $23.19 $23.19 $22.97 $23.13 $23.08 9,916
2019-01-23 $23.01 $23.03 $22.95 $23.03 $22.98 784
2019-01-22 $23.12 $23.12 $22.90 $22.96 $22.91 3,538
2019-01-18 $23.08 $23.26 $23.08 $23.19 $23.14 2,284
2019-01-17 $23.04 $23.13 $22.90 $23.13 $23.08 3,432
2019-01-16 $22.95 $23.00 $22.91 $22.91 $22.86 22,599
2019-01-15 $22.84 $22.88 $22.82 $22.88 $22.83 3,453
2019-01-14 $22.67 $22.72 $22.64 $22.72 $22.67 1,342
2019-01-11 $22.62 $22.81 $22.62 $22.78 $22.73 22,150
2019-01-10 $22.70 $22.70 $22.70 $22.70 $22.65 1
2019-01-09 $22.71 $22.72 $22.67 $22.70 $22.65 1,120
2019-01-08 $22.59 $22.65 $22.54 $22.65 $22.60 2,252
2019-01-07 $22.58 $22.59 $22.52 $22.52 $22.47 3,788
2019-01-04 $21.78 $21.78 $21.78 $21.78 $21.74 2
2019-01-03 $22.15 $22.15 $21.78 $21.78 $21.74 15,341
2019-01-02 $22.06 $22.23 $21.98 $22.15 $22.10 291,865
2018-12-31 $22.55 $22.55 $22.07 $22.07 $22.02 108,896
2018-12-28 $22.26 $22.41 $22.20 $22.20 $22.15 13,996
2018-12-27 $21.86 $22.17 $21.68 $22.17 $22.12 388,707
2018-12-26 $21.58 $22.04 $21.36 $22.04 $21.99 1,760
2018-12-24 $21.48 $21.60 $21.34 $21.34 $21.30 505
2018-12-21 $22.00 $22.03 $21.76 $21.76 $21.72 20,747
2018-12-20 $22.23 $22.25 $22.00 $22.03 $21.98 22,885
2018-12-19 $22.56 $22.56 $22.37 $22.37 $22.32 713
2018-12-18 $22.55 $22.55 $22.38 $22.48 $22.43 3,447
2018-12-17 $22.76 $22.76 $22.39 $22.43 $22.39 5,943
2018-12-14 $22.98 $23.00 $22.84 $22.85 $22.80 3,551
2018-12-13 $23.26 $23.28 $23.13 $23.18 $23.13 2,167
2018-12-12 $23.33 $23.33 $23.19 $23.19 $23.14 360
2018-12-11 $23.15 $23.15 $22.98 $23.11 $23.06 4,300
2018-12-10 $22.81 $23.05 $22.81 $23.05 $23.00 548
2018-12-07 $23.06 $23.06 $23.00 $23.02 $22.97 1,317
2018-12-06 $23.30 $23.30 $23.00 $23.20 $23.15 10,827
2018-12-04 $23.75 $23.75 $23.40 $23.40 $23.35 1,519
2018-12-03 $24.02 $24.02 $23.83 $23.86 $23.81 3,892
2018-11-30 $23.63 $23.75 $23.63 $23.75 $23.70 4,260
2018-11-29 $23.46 $23.70 $23.46 $23.70 $23.65 37,678
2018-11-28 $23.32 $23.32 $23.32 $23.32 $23.27 15
2018-11-27 $23.34 $23.34 $23.21 $23.32 $23.27 2,373
2018-11-26 $23.19 $23.27 $23.16 $23.27 $23.22 1,883
2018-11-23 $23.11 $23.11 $22.98 $23.03 $22.98 5,757
2018-11-21 $23.14 $23.14 $23.14 $23.14 $23.09 522
2018-11-20 $23.06 $23.06 $23.04 $23.06 $23.01 12,146
2018-11-19 $23.32 $23.32 $23.20 $23.25 $23.20 3,267
2018-11-16 $23.53 $23.53 $23.53 $23.53 $23.48 3,123
2018-11-15 $23.10 $23.37 $23.10 $23.32 $23.27 4,802
2018-11-14 $23.43 $23.43 $23.34 $23.34 $23.29 497
2018-11-13 $23.56 $23.56 $23.56 $23.56 $23.51 395
2018-11-12 $23.87 $23.87 $23.87 $23.87 $23.82 90
2018-11-09 $23.87 $23.87 $23.87 $23.87 $23.82 281
2018-11-08 $23.98 $23.98 $23.88 $23.89 $23.84 3,307
2018-11-07 $23.75 $24.04 $23.75 $24.04 $23.99 300
2018-11-06 $23.51 $23.61 $23.51 $23.56 $23.51 1,025
2018-11-05 $23.47 $23.48 $23.46 $23.46 $23.41 6,661
2018-11-02 $23.47 $23.47 $23.35 $23.37 $23.32 5,619
2018-11-01 $23.43 $23.53 $23.42 $23.44 $23.39 5,621
2018-10-31 $23.49 $23.49 $23.46 $23.46 $23.41 1,576
2018-10-30 $22.99 $23.25 $22.99 $23.25 $23.20 2,193
2018-10-29 $23.18 $23.25 $22.80 $22.80 $22.75 10,825
2018-10-26 $23.06 $23.22 $22.94 $23.09 $23.04 7,805
2018-10-25 $23.24 $23.38 $23.24 $23.33 $23.28 4,251
2018-10-24 $23.38 $23.38 $23.08 $23.08 $23.03 581,213
2018-10-23 $23.30 $23.54 $23.28 $23.54 $23.49 7,434
2018-10-22 $23.92 $23.92 $23.55 $23.55 $23.50 11,035
2018-10-19 $23.82 $23.82 $23.82 $23.82 $23.77 135
2018-10-18 $23.91 $23.91 $23.67 $23.73 $23.68 3,001
2018-10-17 $23.85 $24.00 $23.85 $24.00 $23.95 3,227
2018-10-16 $23.79 $23.95 $23.79 $23.90 $23.85 4,233
2018-10-15 $23.78 $23.78 $23.67 $23.75 $23.70 11,622
2018-10-12 $23.94 $23.95 $23.63 $23.89 $23.84 11,574
2018-10-11 $23.89 $24.00 $23.48 $23.72 $23.67 35,220
2018-10-10 $24.53 $24.53 $24.02 $24.06 $24.01 20,155
2018-10-09 $24.41 $24.58 $24.38 $24.55 $24.50 31,700
2018-10-08 $24.39 $24.48 $24.32 $24.47 $24.42 6,902
2018-10-05 $24.60 $24.60 $24.37 $24.50 $24.45 9,850
2018-10-04 $24.60 $24.61 $24.45 $24.51 $24.46 18,458
2018-10-03 $24.72 $24.74 $24.68 $24.69 $24.64 53,417
2018-10-02 $24.65 $24.70 $24.64 $24.70 $24.65 28,020
2018-10-01 $24.65 $24.65 $24.59 $24.59 $24.54 100,700
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.