Innovator U.S. Equity Buffer ETF - September (BSEP) Exchange: BATS

  1. Profile
  2. Innovator U.S. Equity Buffer ETF - September (BSEP)

Data as of Sept. 27, 2023

$33.54 ($-0.03) -0.08%

Innovator U.S. Equity Buffer ETF - September - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - September.
Daily Information Data
Date Sept. 27, 2023
Open $33.62
Previous Close $33.54
High $33.62
Low $33.38
Adjusted Open $33.62
Previous Adjusted Close $33.54
Adjusted High $33.62
Adjusted Low $33.38
Invest in Innovator U.S. Equity Buffer ETF - September (BSEP)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for Innovator U.S. Equity Buffer ETF - September (BSEP)
Date Open High Low Close Adj.Close Volume
2023-09-27 $33.62 $33.62 $33.38 $33.54 $33.54 24,623
2023-09-26 $33.75 $33.75 $33.52 $33.57 $33.57 10,690
2023-09-25 $33.75 $33.91 $33.73 $33.91 $33.91 29,093
2023-09-22 $33.93 $34.01 $33.75 $33.76 $33.76 72,152
2023-09-21 $34.14 $34.16 $33.88 $33.90 $33.90 65,785
2023-09-20 $34.62 $34.64 $34.31 $34.31 $34.31 42,000
2023-09-19 $34.56 $34.58 $34.39 $34.55 $34.55 221,879
2023-09-18 $34.58 $34.67 $34.56 $34.61 $34.61 14,800
2023-09-15 $34.83 $34.83 $34.57 $34.59 $34.59 125,690
2023-09-14 $34.85 $34.94 $34.76 $34.91 $34.91 28,109
2023-09-13 $34.71 $34.74 $34.61 $34.67 $34.67 27,381
2023-09-12 $34.75 $34.78 $34.61 $34.66 $34.66 33,232
2023-09-11 $34.78 $34.81 $34.68 $34.78 $34.78 59,730
2023-09-08 $34.63 $34.70 $34.58 $34.61 $34.61 70,975
2023-09-07 $34.49 $34.60 $34.45 $34.58 $34.58 7,804
2023-09-06 $34.79 $34.79 $34.53 $34.64 $34.64 60,530
2023-09-05 $35.00 $35.00 $34.82 $34.86 $34.86 128,385
2023-09-01 $35.12 $35.12 $34.81 $34.91 $34.91 270,576
2023-08-31 $35.00 $35.05 $34.83 $34.83 $34.83 630,177
2023-08-30 $34.79 $34.94 $34.76 $34.92 $34.92 36,441
2023-08-29 $34.59 $34.80 $34.56 $34.77 $34.77 10,048
2023-08-28 $34.26 $34.28 $34.12 $34.28 $34.28 64,694
2023-08-25 $33.97 $34.15 $33.75 $34.07 $34.07 5,450
2023-08-24 $34.21 $34.21 $33.87 $33.87 $33.87 2,111
2023-08-23 $34.07 $34.34 $34.07 $34.27 $34.27 4,642
2023-08-22 $34.13 $34.13 $33.87 $33.91 $33.91 7,212
2023-08-21 $33.90 $34.03 $33.72 $34.01 $34.01 6,410
2023-08-18 $33.63 $33.82 $33.62 $33.78 $33.78 5,307
2023-08-17 $34.07 $34.13 $33.78 $33.83 $33.83 4,791
2023-08-16 $34.31 $34.31 $34.07 $34.07 $34.07 26,538
2023-08-15 $34.53 $34.53 $34.32 $34.32 $34.32 6,302
2023-08-14 $34.63 $34.68 $34.58 $34.68 $34.68 4,504
2023-08-11 $34.41 $34.57 $34.40 $34.50 $34.50 51,360
2023-08-10 $34.83 $34.91 $34.52 $34.54 $34.54 78,831
2023-08-09 $34.53 $34.71 $34.50 $34.52 $34.52 14,077
2023-08-08 $34.67 $34.80 $34.62 $34.80 $34.80 8,532
2023-08-07 $34.82 $34.94 $34.77 $34.94 $34.94 5,610
2023-08-04 $35.00 $35.05 $34.61 $34.62 $34.62 7,638
2023-08-03 $34.81 $34.91 $34.80 $34.81 $34.81 4,093
2023-08-02 $35.09 $35.09 $34.88 $34.91 $34.91 9,596
2023-08-01 $35.37 $35.40 $35.32 $35.38 $35.38 28,601
2023-07-31 $35.41 $35.54 $35.37 $35.45 $35.45 19,006
2023-07-28 $35.37 $35.43 $35.37 $35.42 $35.42 5,140
2023-07-27 $35.41 $35.41 $35.02 $35.08 $35.08 8,612
2023-07-26 $35.26 $35.28 $35.19 $35.28 $35.28 2,204
2023-07-25 $35.30 $35.36 $35.25 $35.32 $35.32 16,597
2023-07-24 $35.12 $35.21 $35.12 $35.21 $35.21 5,226
2023-07-21 $35.14 $35.17 $35.04 $35.08 $35.08 3,792
2023-07-20 $35.20 $35.22 $35.03 $35.03 $35.03 5,041
2023-07-19 $35.27 $35.33 $35.22 $35.30 $35.30 40,665
2023-07-18 $35.10 $35.24 $35.09 $35.22 $35.22 8,873
2023-07-17 $34.87 $35.02 $34.87 $34.98 $34.98 6,691
2023-07-14 $34.89 $34.95 $34.80 $34.80 $34.80 25,623
2023-07-13 $34.71 $34.86 $34.71 $34.86 $34.86 156,208
2023-07-12 $34.61 $34.67 $34.55 $34.59 $34.59 10,014
2023-07-11 $34.20 $34.33 $34.17 $34.33 $34.33 478,618
2023-07-10 $34.13 $34.13 $34.02 $34.10 $34.10 6,465
2023-07-07 $34.05 $34.38 $34.05 $34.06 $34.06 12,890
2023-07-06 $33.96 $34.15 $33.96 $34.15 $34.15 8,008
2023-07-05 $34.37 $34.47 $34.33 $34.41 $34.41 108,146
2023-07-03 $34.45 $34.45 $34.39 $34.45 $34.45 3,169
2023-06-30 $34.30 $34.47 $34.30 $34.45 $34.45 3,863
2023-06-29 $33.93 $34.00 $33.91 $34.00 $34.00 1,914
2023-06-28 $33.90 $33.94 $33.82 $33.85 $33.85 1,825
2023-06-27 $33.61 $33.89 $33.61 $33.89 $33.89 4,010
2023-06-26 $33.67 $33.68 $33.54 $33.55 $33.55 9,448
2023-06-23 $33.72 $33.78 $33.67 $33.71 $33.71 12,054
2023-06-22 $33.78 $33.90 $33.78 $33.90 $33.90 4,998
2023-06-21 $33.82 $33.86 $33.82 $33.82 $33.82 1,628
2023-06-20 $33.96 $34.01 $33.87 $34.00 $34.00 7,396
2023-06-16 $34.38 $34.38 $34.13 $34.13 $34.13 5,591
2023-06-15 $33.81 $34.28 $33.81 $34.23 $34.23 2,421
2023-06-14 $33.83 $33.97 $33.64 $33.78 $33.78 6,135
2023-06-13 $33.79 $33.85 $33.73 $33.81 $33.81 1,778
2023-06-12 $33.37 $33.60 $33.37 $33.60 $33.60 3,755
2023-06-09 $33.38 $33.43 $33.27 $33.33 $33.33 15,087
2023-06-08 $33.12 $33.29 $33.12 $33.28 $33.28 7,252
2023-06-07 $33.24 $33.24 $33.07 $33.09 $33.09 4,374
2023-06-06 $33.19 $33.24 $33.08 $33.24 $33.24 4,064
2023-06-05 $33.23 $33.32 $33.12 $33.17 $33.17 9,965
2023-06-02 $33.09 $33.23 $33.09 $33.23 $33.23 5,161
2023-06-01 $32.56 $32.81 $32.56 $32.78 $32.78 2,571
2023-05-31 $32.62 $32.62 $32.46 $32.52 $32.52 5,224
2023-05-30 $32.72 $32.72 $32.63 $32.68 $32.68 1,746
2023-05-26 $32.64 $32.71 $32.64 $32.71 $32.71 1,921
2023-05-25 $32.27 $32.40 $32.26 $32.35 $32.35 9,384
2023-05-24 $32.14 $32.19 $32.04 $32.12 $32.12 4,818
2023-05-23 $32.56 $32.56 $32.31 $32.33 $32.33 7,107
2023-05-22 $32.62 $32.68 $32.61 $32.61 $32.61 1,673
2023-05-19 $32.68 $32.70 $32.57 $32.61 $32.61 3,778
2023-05-18 $32.34 $32.65 $32.34 $32.65 $32.65 4,424
2023-05-17 $32.19 $32.43 $32.13 $32.39 $32.39 5,925
2023-05-16 $32.17 $32.17 $32.08 $32.08 $32.08 1,961
2023-05-15 $32.27 $32.27 $32.06 $32.22 $32.22 12,112
2023-05-12 $32.11 $32.18 $32.02 $32.18 $32.18 1,564
2023-05-11 $32.26 $32.26 $32.09 $32.19 $32.19 9,621
2023-05-10 $32.21 $32.29 $32.10 $32.26 $32.26 32,971
2023-05-09 $32.17 $32.20 $32.16 $32.16 $32.16 3,874
2023-05-08 $32.22 $32.30 $32.22 $32.27 $32.27 1,735
2023-05-05 $32.20 $32.32 $32.20 $32.26 $32.26 1,632
2023-05-04 $31.87 $31.87 $31.78 $31.80 $31.80 6,528
2023-05-03 $32.16 $32.29 $31.99 $31.99 $31.99 4,795
2023-05-02 $32.18 $32.18 $31.99 $32.18 $32.18 2,791
2023-05-01 $32.50 $32.55 $32.48 $32.48 $32.48 4,418
2023-04-28 $32.31 $32.47 $32.31 $32.47 $32.47 8,464
2023-04-27 $31.94 $32.26 $31.94 $32.25 $32.25 2,792
2023-04-26 $31.88 $31.93 $31.72 $31.78 $31.78 5,881
2023-04-25 $32.07 $32.14 $31.88 $31.88 $31.88 4,553
2023-04-24 $32.22 $32.27 $32.18 $32.27 $32.27 2,222
2023-04-21 $32.20 $32.27 $32.14 $32.24 $32.24 7,086
2023-04-20 $32.25 $32.34 $32.17 $32.22 $32.22 4,745
2023-04-19 $32.30 $32.43 $32.30 $32.43 $32.43 10,610
2023-04-18 $32.41 $32.41 $32.32 $32.38 $32.38 6,841
2023-04-17 $32.22 $32.36 $32.22 $32.36 $32.36 11,891
2023-04-14 $32.34 $32.34 $32.15 $32.31 $32.31 13,162
2023-04-13 $32.17 $32.35 $32.15 $32.32 $32.32 10,172
2023-04-12 $32.07 $32.19 $31.99 $31.99 $31.99 5,162
2023-04-11 $32.13 $32.22 $32.09 $32.11 $32.11 15,601
2023-04-10 $31.92 $32.11 $31.92 $32.11 $32.11 2,968
2023-04-06 $31.92 $32.13 $31.90 $32.12 $32.12 53,650
2023-04-05 $32.03 $32.03 $31.93 $31.99 $31.99 1,756
2023-04-04 $32.07 $32.07 $32.00 $32.06 $32.06 1,879
2023-04-03 $32.30 $32.30 $32.09 $32.23 $32.23 6,663
2023-03-31 $31.88 $32.12 $31.85 $32.12 $32.12 10,225
2023-03-30 $31.79 $31.79 $31.68 $31.75 $31.75 2,020
2023-03-29 $31.50 $31.60 $31.46 $31.60 $31.60 2,840
2023-03-28 $31.25 $31.28 $31.14 $31.26 $31.26 5,543
2023-03-27 $31.31 $31.42 $31.31 $31.31 $31.31 2,383
2023-03-24 $30.97 $31.25 $30.97 $31.24 $31.24 17,592
2023-03-23 $31.18 $31.42 $31.00 $31.16 $31.16 6,026
2023-03-22 $31.43 $31.51 $31.13 $31.13 $31.13 7,394
2023-03-21 $31.32 $31.50 $31.26 $31.42 $31.42 9,340
2023-03-20 $31.07 $31.15 $31.02 $31.14 $31.14 10,783
2023-03-17 $31.10 $31.18 $30.91 $30.93 $30.93 7,390
2023-03-16 $30.73 $31.19 $30.73 $31.18 $31.18 14,478
2023-03-15 $30.62 $30.79 $30.48 $30.68 $30.68 4,847
2023-03-14 $30.92 $31.02 $30.67 $30.92 $30.92 4,857
2023-03-13 $30.64 $30.79 $30.52 $30.57 $30.57 11,619
2023-03-10 $30.96 $30.96 $30.49 $30.62 $30.62 9,823
2023-03-09 $31.51 $31.51 $30.91 $30.95 $30.95 4,612
2023-03-08 $31.38 $31.40 $31.23 $31.37 $31.37 4,407
2023-03-07 $31.52 $31.57 $31.35 $31.38 $31.38 6,348
2023-03-06 $31.77 $31.92 $31.71 $31.81 $31.81 18,650
2023-03-03 $31.52 $31.75 $31.45 $31.72 $31.72 7,768
2023-03-02 $31.07 $31.36 $31.00 $31.36 $31.36 19,271
2023-03-01 $31.12 $31.22 $31.10 $31.14 $31.14 31,541
2023-02-28 $31.29 $31.38 $31.27 $31.29 $31.29 2,453
2023-02-27 $31.44 $31.53 $31.29 $31.32 $31.32 11,638
2023-02-24 $31.18 $31.28 $31.11 $31.22 $31.22 117,069
2023-02-23 $31.55 $31.55 $31.25 $31.50 $31.50 3,250
2023-02-22 $31.45 $31.45 $31.32 $31.35 $31.35 2,054
2023-02-21 $31.71 $31.71 $31.39 $31.39 $31.39 6,592
2023-02-17 $31.80 $31.92 $31.74 $31.92 $31.92 12,858
2023-02-16 $31.96 $32.23 $31.96 $32.00 $32.00 40,823
2023-02-15 $32.12 $32.31 $32.10 $32.31 $32.31 6,960
2023-02-14 $32.37 $32.37 $32.01 $32.28 $32.28 9,636
2023-02-13 $32.27 $32.27 $32.18 $32.23 $32.23 2,996
2023-02-10 $31.88 $31.96 $31.84 $31.96 $31.96 4,936
2023-02-09 $32.32 $32.32 $31.86 $31.91 $31.91 5,183
2023-02-08 $32.31 $32.31 $32.11 $32.12 $32.12 36,164
2023-02-07 $32.00 $32.42 $32.00 $32.42 $32.42 3,234
2023-02-06 $32.07 $32.11 $32.00 $32.07 $32.07 4,186
2023-02-03 $32.32 $32.51 $32.18 $32.23 $32.23 6,556
2023-02-02 $32.32 $32.60 $32.30 $32.46 $32.46 24,005
2023-02-01 $31.82 $32.16 $31.70 $32.12 $32.12 27,920
2023-01-31 $31.56 $31.82 $31.56 $31.82 $31.82 7,643
2023-01-30 $31.73 $31.73 $31.48 $31.48 $31.48 1,563
2023-01-27 $31.72 $31.94 $31.70 $31.82 $31.82 13,185
2023-01-26 $31.48 $31.72 $31.48 $31.72 $31.72 3,876
2023-01-25 $31.37 $31.44 $31.36 $31.44 $31.44 3,246
2023-01-24 $31.43 $31.52 $31.42 $31.48 $31.48 29,460
2023-01-23 $31.22 $31.62 $31.22 $31.51 $31.51 15,735
2023-01-20 $30.77 $31.19 $30.76 $31.18 $31.18 18,728
2023-01-19 $30.78 $30.88 $30.66 $30.73 $30.73 9,632
2023-01-18 $31.27 $31.28 $30.94 $30.94 $30.94 9,018
2023-01-17 $31.33 $31.37 $31.29 $31.33 $31.33 4,898
2023-01-13 $31.10 $31.38 $31.10 $31.38 $31.38 6,830
2023-01-12 $31.02 $31.33 $31.02 $31.23 $31.23 14,309
2023-01-11 $30.92 $31.14 $30.91 $31.14 $31.14 5,146
2023-01-10 $30.63 $30.87 $30.63 $30.87 $30.87 3,330
2023-01-09 $30.94 $31.05 $30.69 $30.69 $30.69 8,635
2023-01-06 $30.44 $30.70 $30.42 $30.69 $30.69 3,283
2023-01-05 $30.19 $30.22 $30.15 $30.15 $30.15 3,081
2023-01-04 $30.38 $30.55 $30.26 $30.41 $30.41 8,122
2023-01-03 $30.50 $30.52 $30.12 $30.30 $30.30 8,871
2022-12-30 $30.21 $30.35 $30.14 $30.33 $30.33 11,463
2022-12-29 $30.27 $30.45 $30.27 $30.39 $30.39 5,974
2022-12-28 $30.28 $30.34 $30.00 $30.00 $30.00 18,453
2022-12-27 $30.36 $30.38 $30.25 $30.33 $30.33 6,448
2022-12-23 $30.16 $30.37 $30.16 $30.36 $30.36 4,461
2022-12-22 $30.45 $30.45 $29.92 $30.29 $30.29 6,804
2022-12-21 $30.43 $30.69 $30.43 $30.63 $30.63 7,016
2022-12-20 $30.15 $30.31 $30.11 $30.22 $30.22 10,537
2022-12-19 $30.28 $30.35 $30.10 $30.22 $30.22 111,826
2022-12-16 $30.51 $30.51 $30.26 $30.41 $30.41 8,599
2022-12-15 $30.94 $30.94 $30.57 $30.65 $30.65 13,137
2022-12-14 $31.45 $31.58 $31.24 $31.24 $31.24 4,549
2022-12-13 $31.85 $31.85 $31.30 $31.44 $31.44 9,833
2022-12-12 $30.99 $31.20 $30.96 $31.20 $31.20 11,740
2022-12-09 $31.10 $31.10 $30.86 $30.86 $30.86 7,336
2022-12-08 $30.97 $31.03 $30.94 $31.02 $31.02 5,416
2022-12-07 $30.86 $30.97 $30.81 $30.88 $30.88 5,613
2022-12-06 $31.08 $31.08 $30.81 $30.95 $30.95 9,192
2022-12-05 $31.41 $31.49 $31.19 $31.21 $31.21 6,622
2022-12-02 $31.41 $31.63 $31.41 $31.63 $31.63 10,642
2022-12-01 $31.78 $31.84 $31.55 $31.72 $31.72 20,338
2022-11-30 $30.90 $31.66 $30.87 $31.66 $31.66 8,689
2022-11-29 $30.97 $31.00 $30.85 $31.00 $31.00 17,014
2022-11-28 $31.29 $31.29 $30.98 $31.02 $31.02 10,268
2022-11-25 $31.40 $31.43 $31.36 $31.39 $31.39 2,851
2022-11-23 $31.31 $31.39 $31.24 $31.35 $31.35 18,774
2022-11-22 $30.97 $31.21 $30.96 $31.21 $31.21 9,704
2022-11-21 $30.93 $30.95 $30.84 $30.93 $30.93 7,914
2022-11-18 $30.91 $31.00 $30.83 $30.97 $30.97 22,086
2022-11-17 $30.72 $30.91 $30.65 $30.85 $30.85 11,713
2022-11-16 $30.98 $31.06 $30.88 $30.97 $30.97 11,571
2022-11-15 $31.25 $31.25 $30.94 $31.06 $31.06 121,840
2022-11-14 $31.08 $31.10 $30.87 $30.87 $30.87 13,200
2022-11-11 $30.89 $31.13 $30.85 $31.07 $31.07 24,702
2022-11-10 $30.50 $30.86 $30.43 $30.86 $30.86 8,533
2022-11-09 $29.99 $30.03 $29.62 $29.67 $29.67 10,361
2022-11-08 $30.10 $30.29 $29.90 $30.11 $30.11 16,472
2022-11-07 $29.89 $30.01 $29.81 $29.98 $29.98 12,543
2022-11-04 $29.78 $29.91 $29.43 $29.75 $29.75 4,434
2022-11-03 $29.45 $29.65 $29.45 $29.46 $29.46 27,320
2022-11-02 $30.23 $30.43 $29.67 $29.67 $29.67 18,765
2022-11-01 $30.55 $30.55 $30.14 $30.27 $30.27 17,367
2022-10-31 $30.32 $30.38 $30.28 $30.30 $30.30 3,990
2022-10-28 $30.02 $30.46 $30.00 $30.44 $30.44 16,261
2022-10-27 $29.96 $30.21 $29.95 $29.96 $29.96 34,064
2022-10-26 $29.98 $30.33 $29.97 $30.05 $30.05 376,718
2022-10-25 $30.03 $30.22 $29.99 $30.22 $30.22 21,873
2022-10-24 $29.63 $29.90 $29.55 $29.83 $29.83 21,711
2022-10-21 $29.26 $29.57 $29.15 $29.57 $29.57 3,288
2022-10-20 $29.43 $29.49 $29.06 $29.06 $29.06 3,371
2022-10-19 $29.19 $29.23 $29.10 $29.21 $29.21 25,501
2022-10-18 $29.71 $29.71 $29.24 $29.38 $29.38 12,769
2022-10-17 $29.04 $29.19 $29.04 $29.18 $29.18 18,666
2022-10-14 $29.22 $29.24 $28.61 $28.62 $28.62 20,264
2022-10-13 $28.09 $29.16 $28.09 $29.07 $29.07 3,461
2022-10-12 $28.68 $28.68 $28.58 $28.58 $28.58 45,373
2022-10-11 $28.62 $28.92 $28.57 $28.64 $28.64 8,752
2022-10-10 $29.00 $29.00 $28.62 $28.75 $28.75 50,185
2022-10-07 $29.30 $29.30 $28.85 $28.97 $28.97 9,391
2022-10-06 $29.82 $29.82 $29.54 $29.58 $29.58 33,384
2022-10-05 $29.67 $29.90 $29.45 $29.75 $29.75 32,344
2022-10-04 $29.52 $29.83 $29.52 $29.82 $29.82 17,251
2022-10-03 $28.86 $29.27 $28.78 $29.18 $29.18 27,026
2022-09-30 $28.87 $28.95 $28.61 $28.61 $28.61 27,087
2022-09-29 $29.17 $29.17 $28.74 $28.92 $28.92 175,981
2022-09-28 $28.96 $29.47 $28.93 $29.37 $29.37 39,724
2022-09-27 $29.25 $29.35 $28.80 $28.94 $28.94 119,989
2022-09-26 $29.20 $29.35 $28.96 $29.03 $29.03 57,329
2022-09-23 $29.39 $29.39 $28.95 $29.23 $29.23 153,880
2022-09-22 $29.78 $29.78 $29.59 $29.60 $29.60 421,691
2022-09-21 $30.32 $30.45 $29.81 $29.81 $29.81 136,113
2022-09-20 $30.20 $30.30 $30.03 $30.17 $30.17 93,561
2022-09-19 $30.09 $30.43 $30.07 $30.43 $30.43 36,991
2022-09-16 $30.22 $30.30 $30.10 $30.30 $30.30 342,582
2022-09-15 $30.65 $30.68 $30.38 $30.47 $30.47 108,730
2022-09-14 $30.62 $30.77 $30.55 $30.69 $30.69 87,645
2022-09-13 $31.12 $31.22 $30.59 $30.67 $30.67 67,089
2022-09-12 $31.53 $31.67 $31.53 $31.64 $31.64 49,778
2022-09-09 $31.26 $31.49 $31.20 $31.44 $31.44 103,879
2022-09-08 $30.83 $31.12 $30.75 $31.09 $31.09 137,963
2022-09-07 $30.62 $30.97 $30.60 $30.95 $30.95 76,866
2022-09-06 $30.74 $30.74 $30.46 $30.58 $30.58 309,871
2022-09-02 $30.99 $31.14 $30.53 $30.62 $30.62 78,295
2022-09-01 $30.69 $30.86 $30.50 $30.86 $30.86 1,230,506
2022-08-31 $31.21 $31.22 $30.80 $30.81 $30.81 498,899
2022-08-30 $31.21 $31.21 $30.93 $31.02 $31.02 65,744
2022-08-29 $31.30 $31.50 $31.19 $31.30 $31.30 21,048
2022-08-26 $31.78 $31.78 $31.39 $31.40 $31.40 44,027
2022-08-25 $31.76 $31.83 $31.73 $31.83 $31.83 17,671
2022-08-24 $31.66 $31.70 $31.66 $31.66 $31.66 2,243
2022-08-23 $31.66 $31.66 $31.61 $31.63 $31.63 4,995
2022-08-22 $31.72 $31.72 $31.56 $31.58 $31.58 25,507
2022-08-19 $31.80 $31.81 $31.78 $31.81 $31.81 14,787
2022-08-18 $31.81 $31.85 $31.81 $31.82 $31.82 3,125
2022-08-17 $31.80 $31.85 $31.78 $31.82 $31.82 30,433
2022-08-16 $31.79 $31.87 $31.79 $31.84 $31.84 4,028
2022-08-15 $31.82 $31.83 $31.77 $31.83 $31.83 6,040
2022-08-12 $31.70 $31.81 $31.70 $31.81 $31.81 3,328
2022-08-11 $31.74 $31.75 $31.63 $31.64 $31.64 8,783
2022-08-10 $31.61 $31.64 $31.59 $31.64 $31.64 3,738
2022-08-09 $31.37 $31.40 $31.35 $31.36 $31.36 5,709
2022-08-08 $31.48 $31.50 $31.37 $31.41 $31.41 7,389
2022-08-05 $31.40 $31.42 $31.32 $31.42 $31.42 7,422
2022-08-04 $31.38 $31.41 $31.38 $31.39 $31.39 385
2022-08-03 $31.38 $31.43 $31.37 $31.41 $31.41 1,919
2022-08-02 $31.18 $31.27 $31.15 $31.15 $31.15 20,876
2022-08-01 $31.31 $31.32 $31.20 $31.25 $31.25 3,328
2022-07-29 $31.26 $31.31 $31.17 $31.31 $31.31 6,029
2022-07-28 $30.72 $31.05 $30.72 $31.05 $31.05 1,423
2022-07-27 $30.60 $30.86 $30.56 $30.85 $30.85 3,231
2022-07-26 $30.36 $30.36 $30.26 $30.30 $30.30 75,763
2022-07-25 $30.50 $30.54 $30.40 $30.51 $30.51 1,983
2022-07-22 $30.64 $30.65 $30.45 $30.47 $30.47 975
2022-07-21 $30.37 $30.63 $30.33 $30.63 $30.63 3,650
2022-07-20 $30.29 $30.51 $30.29 $30.45 $30.45 4,110
2022-07-19 $29.98 $30.34 $29.96 $30.34 $30.34 9,038
2022-07-18 $30.07 $30.08 $29.71 $29.76 $29.76 5,280
2022-07-15 $29.75 $29.86 $29.75 $29.86 $29.86 2,643
2022-07-14 $29.20 $29.48 $29.03 $29.48 $29.48 16,755
2022-07-13 $29.23 $29.65 $29.23 $29.56 $29.56 40,055
2022-07-12 $29.74 $29.85 $29.53 $29.62 $29.62 15,297
2022-07-11 $29.83 $29.94 $29.78 $29.78 $29.78 5,597
2022-07-08 $29.94 $30.11 $29.94 $30.06 $30.06 6,283
2022-07-07 $29.88 $30.06 $29.88 $30.06 $30.06 21,434
2022-07-06 $29.64 $29.85 $29.59 $29.72 $29.72 7,167
2022-07-05 $29.16 $29.64 $29.07 $29.64 $29.64 8,437
2022-07-01 $29.25 $29.60 $29.20 $29.57 $29.57 26,468
2022-06-30 $29.20 $29.41 $29.05 $29.27 $29.27 22,025
2022-06-29 $29.44 $29.54 $29.43 $29.53 $29.53 3,970
2022-06-28 $30.14 $30.19 $29.53 $29.54 $29.54 48,523
2022-06-27 $29.92 $30.03 $29.90 $29.92 $29.92 14,236
2022-06-24 $29.54 $29.97 $29.53 $29.97 $29.97 44,611
2022-06-23 $29.20 $29.36 $29.04 $29.35 $29.35 6,899
2022-06-22 $28.89 $29.34 $28.89 $29.18 $29.18 10,835
2022-06-21 $28.98 $29.21 $28.98 $29.15 $29.15 71,647
2022-06-17 $28.62 $28.71 $28.41 $28.61 $28.61 4,121
2022-06-16 $28.68 $28.71 $28.39 $28.49 $28.49 29,477
2022-06-15 $29.17 $29.47 $28.92 $29.27 $29.27 9,060
2022-06-14 $29.03 $29.03 $28.71 $28.92 $28.92 205,286
2022-06-13 $29.06 $29.27 $28.95 $28.99 $28.99 12,949
2022-06-10 $29.91 $29.94 $29.85 $29.85 $29.85 1,229
2022-06-09 $30.67 $30.67 $30.38 $30.38 $30.38 9,033
2022-06-08 $30.86 $30.86 $30.78 $30.79 $30.79 3,533
2022-06-07 $30.78 $30.98 $30.76 $30.98 $30.98 2,432
2022-06-06 $30.92 $30.93 $30.75 $30.80 $30.80 6,010
2022-06-03 $30.69 $30.77 $30.67 $30.77 $30.77 5,025
2022-06-02 $30.82 $30.99 $30.76 $30.99 $30.99 49,389
2022-06-01 $30.80 $30.80 $30.55 $30.68 $30.68 14,030
2022-05-31 $30.67 $30.94 $30.66 $30.81 $30.81 38,295
2022-05-27 $30.78 $30.95 $30.78 $30.95 $30.95 85,585
2022-05-26 $30.30 $30.47 $30.30 $30.47 $30.47 3,499
2022-05-25 $29.94 $30.06 $29.87 $30.06 $30.06 9,297
2022-05-24 $29.70 $29.92 $29.58 $29.88 $29.88 4,480
2022-05-23 $29.76 $30.07 $29.76 $30.05 $30.05 5,855
2022-05-20 $29.75 $29.75 $29.27 $29.68 $29.68 23,679
2022-05-19 $29.48 $29.74 $29.48 $29.67 $29.67 12,274
2022-05-18 $29.89 $29.89 $29.75 $29.77 $29.77 16,221
2022-05-17 $30.38 $30.55 $30.38 $30.55 $30.55 5,468
2022-05-16 $30.09 $30.29 $30.09 $30.15 $30.15 6,319
2022-05-13 $30.02 $30.19 $29.97 $30.19 $30.19 6,058
2022-05-12 $29.54 $29.74 $29.40 $29.69 $29.69 10,688
2022-05-11 $29.89 $30.05 $29.72 $29.72 $29.72 5,364
2022-05-10 $30.28 $30.28 $29.85 $30.02 $30.02 6,255
2022-05-09 $30.35 $30.35 $29.97 $29.97 $29.97 51,324
2022-05-06 $30.47 $30.68 $30.37 $30.62 $30.62 9,180
2022-05-05 $31.30 $31.30 $30.59 $30.77 $30.77 20,005
2022-05-04 $30.77 $31.47 $30.72 $31.44 $31.44 35,510
2022-05-03 $30.87 $30.94 $30.78 $30.86 $30.86 62,789
2022-05-02 $30.65 $30.77 $30.30 $30.77 $30.77 158,109
2022-04-29 $31.18 $31.27 $30.52 $30.57 $30.57 13,101
2022-04-28 $31.19 $31.31 $31.00 $31.31 $31.31 2,047
2022-04-27 $30.88 $31.05 $30.82 $30.82 $30.82 7,856
2022-04-26 $31.31 $31.34 $30.83 $30.83 $30.83 11,220
2022-04-25 $31.08 $31.43 $30.92 $31.43 $31.43 16,162
2022-04-22 $31.71 $31.71 $31.29 $31.29 $31.29 26,481
2022-04-21 $32.42 $32.42 $31.88 $31.88 $31.88 3,480
2022-04-20 $32.21 $32.33 $32.16 $32.20 $32.20 22,646
2022-04-19 $31.89 $32.25 $31.89 $32.18 $32.18 39,968
2022-04-18 $31.91 $31.97 $31.74 $31.83 $31.83 24,520
2022-04-14 $32.00 $32.10 $31.86 $31.87 $31.87 38,218
2022-04-13 $31.83 $32.13 $31.83 $32.12 $32.12 31,321
2022-04-12 $32.15 $32.19 $31.75 $31.87 $31.87 47,083
2022-04-11 $32.12 $32.15 $31.88 $31.88 $31.88 49,193
2022-04-08 $32.28 $32.45 $32.28 $32.35 $32.35 6,508
2022-04-07 $32.29 $32.47 $32.20 $32.47 $32.47 2,967
2022-04-06 $32.42 $32.42 $32.20 $32.32 $32.32 20,116
2022-04-05 $32.73 $32.78 $32.52 $32.55 $32.55 14,607
2022-04-04 $32.69 $32.83 $32.69 $32.79 $32.79 7,798
2022-04-01 $32.58 $32.64 $32.45 $32.64 $32.64 9,255
2022-03-31 $32.91 $32.91 $32.63 $32.63 $32.63 22,144
2022-03-30 $33.07 $33.09 $32.88 $32.94 $32.94 48,840
2022-03-29 $32.86 $33.10 $32.83 $33.05 $33.05 27,220
2022-03-28 $32.60 $32.76 $32.59 $32.73 $32.73 3,373
2022-03-25 $32.50 $32.55 $32.50 $32.55 $32.55 1,738
2022-03-24 $32.20 $32.47 $32.20 $32.44 $32.44 10,344
2022-03-23 $32.30 $32.39 $32.17 $32.17 $32.17 14,196
2022-03-22 $32.25 $32.46 $32.25 $32.44 $32.44 18,698
2022-03-21 $32.14 $32.18 $32.04 $32.16 $32.16 14,567
2022-03-18 $31.83 $32.20 $31.83 $32.15 $32.15 15,162
2022-03-17 $31.54 $31.89 $31.54 $31.88 $31.88 1,423
2022-03-16 $31.53 $31.61 $31.30 $31.58 $31.58 8,633
2022-03-15 $30.95 $31.17 $30.94 $31.16 $31.16 7,239
2022-03-14 $30.94 $31.01 $30.62 $30.67 $30.67 14,994
2022-03-11 $31.30 $31.30 $30.84 $30.84 $30.84 8,085
2022-03-10 $31.05 $31.14 $30.90 $31.14 $31.14 6,533
2022-03-09 $31.17 $31.28 $31.11 $31.14 $31.14 25,623
2022-03-08 $30.80 $31.20 $30.61 $30.65 $30.65 12,679
2022-03-07 $31.33 $31.33 $30.83 $30.83 $30.83 5,759
2022-03-04 $31.27 $31.47 $31.23 $31.45 $31.45 7,764
2022-03-03 $31.65 $31.77 $31.60 $31.60 $31.60 2,983
2022-03-02 $31.54 $31.81 $31.43 $31.74 $31.74 44,195
2022-03-01 $31.75 $31.75 $31.25 $31.34 $31.34 46,894
2022-02-28 $31.59 $31.74 $31.41 $31.65 $31.65 7,267
2022-02-25 $31.26 $31.79 $31.26 $31.74 $31.74 21,496
2022-02-24 $30.47 $31.26 $30.44 $31.26 $31.26 94,135
2022-02-23 $31.37 $31.37 $30.94 $30.94 $30.94 20,766
2022-02-22 $31.51 $31.60 $31.18 $31.32 $31.32 275,818
2022-02-18 $31.71 $31.71 $31.50 $31.57 $31.57 11,057
2022-02-17 $32.00 $32.03 $31.70 $31.70 $31.70 9,792
2022-02-16 $32.03 $32.28 $31.99 $32.22 $32.22 4,572
2022-02-15 $32.07 $32.15 $32.02 $32.15 $32.15 6,238
2022-02-14 $31.79 $31.90 $31.58 $31.74 $31.74 18,681
2022-02-11 $32.43 $32.43 $31.77 $31.83 $31.83 57,738
2022-02-10 $32.57 $32.65 $32.29 $32.32 $32.32 16,014
2022-02-09 $32.61 $32.78 $32.61 $32.73 $32.73 1,763
2022-02-08 $32.15 $32.45 $32.14 $32.44 $32.44 9,624
2022-02-07 $32.35 $32.37 $32.20 $32.20 $32.20 6,194
2022-02-04 $32.12 $32.47 $32.01 $32.31 $32.31 141,396
2022-02-03 $32.43 $32.52 $32.16 $32.16 $32.16 51,235
2022-02-02 $32.62 $32.76 $32.51 $32.70 $32.70 7,936
2022-02-01 $32.32 $32.52 $32.24 $32.52 $32.52 9,839
2022-01-31 $31.93 $32.31 $31.93 $32.31 $32.31 19,649
2022-01-28 $31.27 $31.87 $31.27 $31.87 $31.87 9,205
2022-01-27 $31.68 $31.90 $31.33 $31.40 $31.40 30,023
2022-01-26 $31.91 $31.91 $31.34 $31.48 $31.48 24,000
2022-01-25 $31.34 $31.60 $31.34 $31.53 $31.53 4,079
2022-01-24 $31.44 $31.77 $30.89 $31.77 $31.77 41,534
2022-01-21 $32.13 $32.20 $31.78 $31.78 $31.78 34,631
2022-01-20 $32.67 $32.76 $32.19 $32.20 $32.20 16,440
2022-01-19 $32.72 $32.74 $32.47 $32.47 $32.47 8,842
2022-01-18 $32.75 $32.75 $32.58 $32.62 $32.62 8,437
2022-01-14 $32.92 $33.05 $32.87 $33.05 $33.05 6,349
2022-01-13 $33.34 $33.34 $33.01 $33.01 $33.01 14,560
2022-01-12 $33.35 $33.35 $33.25 $33.32 $33.32 19,117
2022-01-11 $33.15 $33.26 $33.15 $33.26 $33.26 112,945
2022-01-10 $32.87 $33.03 $32.65 $33.02 $33.02 8,838
2022-01-07 $33.11 $33.13 $33.00 $33.00 $33.00 11,413
2022-01-06 $33.07 $33.27 $33.07 $33.12 $33.12 35,898
2022-01-05 $33.51 $33.52 $33.16 $33.16 $33.16 952
2022-01-04 $33.58 $33.58 $33.43 $33.53 $33.53 3,475
2022-01-03 $33.42 $33.53 $33.33 $33.52 $33.52 4,954
2021-12-31 $33.40 $33.47 $33.37 $33.40 $33.40 12,175
2021-12-30 $33.49 $33.55 $33.46 $33.46 $33.46 26,489
2021-12-29 $33.43 $33.48 $33.43 $33.48 $33.48 10,249
2021-12-28 $33.42 $33.48 $33.42 $33.46 $33.46 16,201
2021-12-27 $33.37 $33.45 $33.34 $33.45 $33.45 70,254
2021-12-23 $33.16 $33.21 $33.16 $33.21 $33.21 2,425
2021-12-22 $32.86 $33.05 $32.86 $33.05 $33.05 2,212
2021-12-21 $32.65 $32.85 $32.65 $32.85 $32.85 3,397
2021-12-20 $32.40 $32.50 $32.31 $32.48 $32.48 223,256
2021-12-17 $32.61 $32.87 $32.61 $32.72 $32.72 4,343
2021-12-16 $33.17 $33.17 $32.95 $32.95 $32.95 5,498
2021-12-15 $32.73 $33.17 $32.70 $33.17 $33.17 33,726
2021-12-14 $32.81 $32.83 $32.72 $32.83 $32.83 6,478
2021-12-13 $33.01 $33.05 $32.97 $32.99 $32.99 4,430
2021-12-10 $33.08 $33.14 $33.06 $33.14 $33.14 9,297
2021-12-09 $33.01 $33.06 $32.95 $32.98 $32.98 8,106
2021-12-08 $32.94 $33.06 $32.94 $33.06 $33.06 553
2021-12-07 $32.74 $33.05 $32.74 $32.95 $32.95 17,673
2021-12-06 $32.35 $32.57 $32.34 $32.50 $32.50 63,185
2021-12-03 $32.36 $32.36 $32.05 $32.23 $32.23 21,140
2021-12-02 $32.21 $32.52 $32.21 $32.45 $32.45 12,147
2021-12-01 $32.66 $32.80 $32.27 $32.27 $32.27 12,746
2021-11-30 $32.69 $32.79 $32.42 $32.48 $32.48 11,239
2021-11-29 $32.70 $32.93 $32.70 $32.93 $32.93 8,598
2021-11-26 $32.66 $32.77 $32.53 $32.58 $32.58 32,525
2021-11-24 $32.89 $33.07 $32.88 $33.07 $33.07 306,068
2021-11-23 $32.93 $32.97 $32.90 $32.96 $32.96 4,754
2021-11-22 $33.15 $33.24 $32.99 $32.99 $32.99 25,631
2021-11-19 $33.05 $33.09 $33.00 $33.03 $33.03 5,345
2021-11-18 $32.99 $33.10 $32.97 $33.10 $33.10 1,200
2021-11-17 $33.06 $33.08 $33.01 $33.06 $33.06 5,220
2021-11-16 $32.95 $33.15 $32.95 $33.08 $33.08 17,050
2021-11-15 $33.05 $33.05 $32.96 $33.03 $33.03 5,872
2021-11-12 $32.91 $33.01 $32.86 $32.97 $32.97 20,579
2021-11-11 $32.89 $32.91 $32.85 $32.86 $32.86 4,872
2021-11-10 $32.95 $32.97 $32.79 $32.82 $32.82 1,280
2021-11-09 $33.08 $33.10 $32.95 $33.00 $33.00 9,659
2021-11-08 $33.12 $33.12 $33.02 $33.02 $33.02 10,690
2021-11-05 $33.08 $33.18 $33.02 $33.06 $33.06 8,743
2021-11-04 $32.95 $33.05 $32.95 $33.01 $33.01 3,747
2021-11-03 $32.76 $32.93 $32.76 $32.91 $32.91 3,578
2021-11-02 $32.79 $32.84 $32.79 $32.82 $32.82 6,394
2021-11-01 $32.68 $32.75 $32.64 $32.73 $32.73 21,590
2021-10-29 $32.62 $32.72 $32.57 $32.67 $32.67 384,415
2021-10-28 $32.57 $32.65 $32.57 $32.61 $32.61 10,099
2021-10-27 $32.62 $32.63 $32.45 $32.50 $32.50 15,207
2021-10-26 $32.68 $32.71 $32.59 $32.60 $32.60 22,491
2021-10-25 $32.48 $32.58 $32.48 $32.58 $32.58 31,126
2021-10-22 $32.46 $32.49 $32.36 $32.46 $32.46 56,025
2021-10-21 $32.41 $32.49 $32.37 $32.49 $32.49 69,743
2021-10-20 $32.34 $32.43 $32.31 $32.35 $32.35 49,364
2021-10-19 $32.21 $32.33 $32.21 $32.25 $32.25 31,787
2021-10-18 $31.94 $32.15 $31.94 $32.07 $32.07 8,903
2021-10-15 $31.98 $32.09 $31.98 $32.08 $32.08 75,197
2021-10-14 $31.70 $31.94 $31.70 $31.88 $31.88 21,201
2021-10-13 $31.56 $31.57 $31.39 $31.54 $31.54 56,119
2021-10-12 $31.57 $31.59 $31.42 $31.49 $31.49 139,627
2021-10-11 $31.73 $31.73 $31.53 $31.53 $31.53 35,619
2021-10-08 $31.74 $31.75 $31.61 $31.68 $31.68 17,756
2021-10-07 $31.61 $31.82 $31.61 $31.70 $31.70 86,496
2021-10-06 $31.23 $31.46 $31.20 $31.46 $31.46 6,742
2021-10-05 $31.20 $31.48 $31.20 $31.40 $31.40 19,312
2021-10-04 $31.33 $31.33 $31.05 $31.19 $31.19 20,988
2021-10-01 $31.29 $31.53 $31.14 $31.45 $31.45 39,779
2021-09-30 $31.56 $31.56 $31.24 $31.24 $31.24 125,475
2021-09-29 $31.49 $31.56 $31.46 $31.48 $31.48 14,576
2021-09-28 $31.72 $31.72 $31.43 $31.44 $31.44 47,232
2021-09-27 $31.91 $31.96 $31.88 $31.92 $31.92 8,584
2021-09-24 $31.75 $31.99 $31.75 $31.98 $31.98 58,288
2021-09-23 $31.91 $32.00 $31.87 $31.94 $31.94 65,065
2021-09-22 $31.54 $31.74 $31.51 $31.65 $31.65 21,117
2021-09-21 $31.54 $31.57 $31.36 $31.46 $31.46 89,943
2021-09-20 $31.07 $31.50 $31.05 $31.44 $31.44 144,571
2021-09-17 $31.89 $31.89 $31.72 $31.79 $31.79 94,623
2021-09-16 $31.98 $32.06 $31.83 $32.00 $32.00 61,514
2021-09-15 $31.92 $32.10 $31.88 $32.08 $32.08 97,306
2021-09-14 $32.03 $32.03 $31.79 $31.88 $31.88 138,555
2021-09-13 $32.13 $32.13 $31.84 $31.95 $31.95 124,956
2021-09-10 $32.18 $32.18 $31.90 $31.90 $31.90 74,060
2021-09-09 $32.08 $32.21 $32.03 $32.08 $32.08 71,010
2021-09-08 $32.15 $32.19 $32.07 $32.18 $32.18 101,604
2021-09-07 $32.29 $32.29 $32.17 $32.24 $32.24 49,793
2021-09-03 $32.29 $32.32 $32.21 $32.32 $32.32 81,029
2021-09-02 $32.33 $32.36 $32.23 $32.30 $32.30 87,651
2021-09-01 $32.28 $32.32 $32.22 $32.27 $32.27 810,635
2021-08-31 $32.22 $32.23 $32.20 $32.22 $32.22 1,034,449
2021-08-30 $32.23 $32.23 $32.20 $32.21 $32.21 93,242
2021-08-27 $32.22 $32.23 $32.17 $32.21 $32.21 61,103
2021-08-26 $32.22 $32.23 $32.21 $32.22 $32.22 6,386
2021-08-25 $32.21 $32.24 $32.21 $32.23 $32.23 21,311
2021-08-24 $32.17 $32.22 $32.16 $32.22 $32.22 2,451
2021-08-23 $32.14 $32.17 $32.13 $32.13 $32.13 9,281
2021-08-20 $32.15 $32.15 $32.11 $32.12 $32.12 7,115
2021-08-19 $32.13 $32.14 $32.09 $32.13 $32.13 2,140
2021-08-18 $32.13 $32.15 $32.13 $32.13 $32.13 808
2021-08-17 $32.17 $32.17 $32.14 $32.14 $32.14 593
2021-08-16 $32.16 $32.16 $32.12 $32.12 $32.12 3,413
2021-08-13 $32.17 $32.17 $32.13 $32.15 $32.15 794
2021-08-12 $32.14 $32.16 $32.12 $32.14 $32.14 4,789
2021-08-11 $32.10 $32.14 $32.09 $32.10 $32.10 3,156
2021-08-10 $32.13 $32.13 $32.12 $32.12 $32.12 480
2021-08-09 $32.08 $32.11 $32.07 $32.11 $32.11 1,352
2021-08-06 $32.08 $32.13 $32.08 $32.12 $32.12 799
2021-08-05 $32.07 $32.11 $32.07 $32.11 $32.11 964
2021-08-04 $32.12 $32.12 $32.06 $32.09 $32.09 681
2021-08-03 $32.04 $32.07 $32.03 $32.06 $32.06 7,710
2021-08-02 $32.07 $32.09 $32.03 $32.04 $32.04 5,625
2021-07-30 $32.03 $32.03 $31.97 $31.99 $31.99 1,725
2021-07-29 $32.01 $32.02 $32.00 $32.00 $32.00 14,416
2021-07-28 $32.01 $32.05 $31.97 $31.98 $31.98 1,962
2021-07-27 $31.97 $32.02 $31.94 $31.97 $31.97 2,594
2021-07-26 $32.02 $32.02 $31.97 $31.99 $31.99 15,550
2021-07-23 $31.99 $32.04 $31.99 $32.02 $32.02 4,828
2021-07-22 $31.93 $32.00 $31.93 $31.95 $31.95 4,121
2021-07-21 $31.89 $31.92 $31.89 $31.91 $31.91 4,346
2021-07-20 $31.79 $31.89 $31.79 $31.84 $31.84 6,260
2021-07-19 $31.70 $31.70 $31.63 $31.68 $31.68 5,033
2021-07-16 $31.93 $31.95 $31.91 $31.91 $31.91 22,078
2021-07-15 $31.96 $31.96 $31.93 $31.93 $31.93 1,244
2021-07-14 $31.94 $31.97 $31.94 $31.97 $31.97 351
2021-07-13 $32.02 $32.02 $31.93 $31.97 $31.97 575
2021-07-12 $31.94 $31.98 $31.94 $31.98 $31.98 2,546
2021-07-09 $31.94 $31.94 $31.93 $31.93 $31.93 249
2021-07-08 $31.75 $31.82 $31.74 $31.77 $31.77 34,911
2021-07-07 $31.91 $31.95 $31.86 $31.87 $31.87 25,852
2021-07-06 $31.94 $31.94 $31.87 $31.91 $31.91 8,352
2021-07-02 $31.95 $31.95 $31.84 $31.95 $31.95 9,275
2021-07-01 $31.90 $31.90 $31.86 $31.89 $31.89 2,941
2021-06-30 $31.83 $31.86 $31.82 $31.82 $31.82 5,974
2021-06-29 $31.84 $31.84 $31.76 $31.83 $31.83 8,280
2021-06-28 $31.84 $31.84 $31.77 $31.84 $31.84 15,843
2021-06-25 $31.78 $31.79 $31.75 $31.79 $31.79 20,532
2021-06-24 $31.77 $31.80 $31.76 $31.80 $31.80 1,235
2021-06-23 $31.70 $31.72 $31.70 $31.72 $31.72 105
2021-06-22 $31.60 $31.71 $31.60 $31.67 $31.67 12,991
2021-06-21 $31.59 $31.59 $31.59 $31.59 $31.59 796
2021-06-18 $31.48 $31.49 $31.40 $31.40 $31.40 3,391
2021-06-17 $31.63 $31.63 $31.63 $31.63 $31.63 139
2021-06-16 $31.65 $31.69 $31.55 $31.60 $31.60 8,821
2021-06-15 $31.69 $31.69 $31.69 $31.69 $31.69 23
2021-06-14 $31.67 $31.71 $31.67 $31.71 $31.71 1,394
2021-06-11 $31.68 $31.69 $31.62 $31.69 $31.69 1,443
2021-06-10 $31.61 $31.62 $31.54 $31.60 $31.60 10,584
2021-06-09 $31.56 $31.60 $31.52 $31.53 $31.53 7,741
2021-06-08 $31.56 $31.58 $31.52 $31.56 $31.56 22,819
2021-06-07 $31.55 $31.55 $31.52 $31.54 $31.54 275,418
2021-06-04 $31.54 $31.54 $31.52 $31.54 $31.54 3,345
2021-06-03 $31.44 $31.48 $31.42 $31.45 $31.45 36,697
2021-06-02 $31.51 $31.52 $31.45 $31.49 $31.49 1,655
2021-06-01 $31.52 $31.53 $31.45 $31.45 $31.45 1,980
2021-05-28 $31.50 $31.53 $31.43 $31.47 $31.47 20,588
2021-05-27 $31.46 $31.49 $31.40 $31.41 $31.41 1,096
2021-05-26 $31.39 $31.41 $31.34 $31.38 $31.38 9,459
2021-05-25 $31.38 $31.39 $31.31 $31.31 $31.31 10,608
2021-05-24 $31.34 $31.46 $31.33 $31.38 $31.38 39,451
2021-05-21 $31.22 $31.22 $31.15 $31.15 $31.15 2,898
2021-05-20 $31.11 $31.22 $31.08 $31.19 $31.19 10,957
2021-05-19 $30.86 $31.01 $30.85 $31.01 $31.01 5,894
2021-05-18 $31.25 $31.25 $31.14 $31.14 $31.14 2,061
2021-05-17 $31.20 $31.20 $31.12 $31.17 $31.17 3,558
2021-05-14 $31.20 $31.23 $31.17 $31.23 $31.23 6,368
2021-05-13 $31.02 $31.02 $30.92 $30.99 $30.99 830
2021-05-12 $30.94 $30.96 $30.77 $30.79 $30.79 23,507
2021-05-11 $31.12 $31.15 $31.03 $31.10 $31.10 20,182
2021-05-10 $31.36 $31.44 $31.24 $31.24 $31.24 7,259
2021-05-07 $31.41 $31.41 $31.41 $31.41 $31.41 155
2021-05-06 $31.13 $31.23 $31.12 $31.21 $31.21 67,257
2021-05-05 $31.18 $31.19 $31.14 $31.14 $31.14 49,363
2021-05-04 $31.08 $31.15 $31.03 $31.11 $31.11 5,414
2021-05-03 $31.25 $31.31 $31.19 $31.19 $31.19 51,553
2021-04-30 $31.25 $31.26 $31.11 $31.19 $31.19 183,458
2021-04-29 $31.27 $31.28 $31.20 $31.28 $31.28 30,453
2021-04-28 $31.22 $31.22 $31.18 $31.19 $31.19 6,955
2021-04-27 $31.19 $31.22 $31.16 $31.21 $31.21 4,102
2021-04-26 $31.24 $31.27 $31.18 $31.22 $31.22 8,872
2021-04-23 $31.12 $31.20 $31.11 $31.20 $31.20 29,295
2021-04-22 $31.14 $31.15 $30.98 $31.07 $31.07 12,122
2021-04-21 $31.07 $31.17 $31.06 $31.17 $31.17 289,061
2021-04-20 $31.05 $31.10 $30.97 $31.01 $31.01 16,142
2021-04-19 $31.12 $31.12 $31.06 $31.09 $31.09 13,278
2021-04-16 $31.18 $31.21 $31.15 $31.20 $31.20 13,399
2021-04-15 $31.12 $31.22 $31.11 $31.18 $31.18 7,640
2021-04-14 $31.04 $31.14 $31.02 $31.02 $31.02 3,884
2021-04-13 $31.05 $31.08 $31.05 $31.06 $31.06 7,326
2021-04-12 $30.86 $31.02 $30.86 $31.01 $31.01 3,217
2021-04-09 $30.90 $31.06 $30.90 $31.02 $31.02 2,503
2021-04-08 $30.87 $30.90 $30.85 $30.88 $30.88 2,386
2021-04-07 $30.82 $30.90 $30.81 $30.85 $30.85 6,740
2021-04-06 $30.83 $30.90 $30.83 $30.83 $30.83 475
2021-04-05 $30.79 $30.85 $30.79 $30.85 $30.85 1,538
2021-04-01 $30.44 $30.63 $30.38 $30.60 $30.60 6,673
2021-03-31 $30.43 $30.63 $30.42 $30.48 $30.48 119,152
2021-03-30 $30.37 $30.47 $30.32 $30.37 $30.37 4,516
2021-03-29 $30.31 $30.45 $30.31 $30.41 $30.41 2,978
2021-03-26 $30.13 $30.34 $30.13 $30.34 $30.34 5,270
2021-03-25 $29.96 $30.14 $29.96 $30.14 $30.14 29,306
2021-03-24 $30.17 $30.24 $30.02 $30.02 $30.02 5,258
2021-03-23 $30.18 $30.24 $30.09 $30.09 $30.09 5,418
2021-03-22 $30.18 $30.24 $30.10 $30.20 $30.20 6,686
2021-03-19 $30.00 $30.21 $29.98 $30.08 $30.08 2,668
2021-03-18 $30.15 $30.29 $30.07 $30.07 $30.07 5,923
2021-03-17 $30.16 $30.23 $30.07 $30.23 $30.23 5,985
2021-03-16 $30.12 $30.33 $30.12 $30.22 $30.22 3,444
2021-03-15 $30.17 $30.17 $30.10 $30.15 $30.15 3,857
2021-03-12 $29.98 $30.18 $29.88 $30.10 $30.10 14,934
2021-03-11 $30.06 $30.14 $30.04 $30.09 $30.09 9,519
2021-03-10 $29.86 $30.00 $29.80 $29.91 $29.91 49,879
2021-03-09 $29.86 $29.98 $29.80 $29.81 $29.81 20,879
2021-03-08 $29.69 $29.79 $29.54 $29.56 $29.56 20,952
2021-03-05 $29.56 $29.73 $29.40 $29.64 $29.64 16,551
2021-03-04 $29.48 $29.63 $29.10 $29.24 $29.24 40,611
2021-03-03 $29.72 $29.76 $29.49 $29.59 $29.59 18,426
2021-03-02 $29.89 $29.89 $29.73 $29.75 $29.75 3,863
2021-03-01 $29.79 $29.95 $29.79 $29.87 $29.87 12,067
2021-02-26 $29.65 $29.65 $29.43 $29.49 $29.49 3,871
2021-02-25 $29.80 $29.85 $29.48 $29.51 $29.51 7,566
2021-02-24 $29.62 $29.95 $29.62 $29.88 $29.88 3,060
2021-02-23 $29.60 $29.79 $29.45 $29.74 $29.74 9,587
2021-02-22 $29.74 $29.87 $29.66 $29.70 $29.70 87,472
2021-02-19 $29.88 $29.91 $29.77 $29.81 $29.81 9,816
2021-02-18 $29.68 $29.90 $29.68 $29.83 $29.83 3,615
2021-02-17 $29.74 $29.92 $29.74 $29.90 $29.90 5,507
2021-02-16 $30.15 $30.15 $29.95 $29.96 $29.96 19,913
2021-02-12 $29.87 $29.93 $29.87 $29.89 $29.89 26,663
2021-02-11 $29.82 $29.86 $29.78 $29.78 $29.78 2,765
2021-02-10 $29.76 $29.90 $29.72 $29.78 $29.78 5,172
2021-02-09 $29.85 $29.90 $29.84 $29.90 $29.90 4,604
2021-02-08 $29.80 $29.83 $29.75 $29.83 $29.83 921
2021-02-05 $29.69 $29.81 $29.67 $29.72 $29.72 3,056
2021-02-04 $29.55 $29.63 $29.53 $29.63 $29.63 278,022
2021-02-03 $29.24 $29.55 $29.24 $29.47 $29.47 4,575
2021-02-02 $29.26 $29.44 $29.26 $29.39 $29.39 4,275
2021-02-01 $28.97 $29.19 $28.87 $29.13 $29.13 289,373
2021-01-29 $29.01 $29.03 $28.75 $28.87 $28.87 18,405
2021-01-28 $28.96 $29.40 $28.96 $29.26 $29.26 10,607
2021-01-27 $29.29 $29.29 $28.93 $28.93 $28.93 84,445
2021-01-26 $29.58 $29.67 $29.47 $29.51 $29.51 204,483
2021-01-25 $29.50 $29.61 $29.41 $29.61 $29.61 12,578
2021-01-22 $29.33 $29.59 $29.33 $29.52 $29.52 8,695
2021-01-21 $29.58 $29.65 $29.55 $29.63 $29.63 18,539
2021-01-20 $29.50 $29.68 $29.50 $29.63 $29.63 18,544
2021-01-19 $29.11 $29.40 $29.11 $29.33 $29.33 15,403
2021-01-15 $29.26 $29.29 $29.21 $29.21 $29.21 7,413
2021-01-14 $29.42 $29.48 $29.37 $29.37 $29.37 7,668
2021-01-13 $29.34 $29.46 $29.34 $29.44 $29.44 118,983
2021-01-12 $29.41 $29.41 $29.30 $29.35 $29.35 10,015
2021-01-11 $29.39 $29.50 $29.29 $29.37 $29.37 6,400
2021-01-08 $29.45 $29.48 $29.35 $29.48 $29.48 7,225
2021-01-07 $29.39 $29.47 $29.33 $29.42 $29.42 16,910
2021-01-06 $29.15 $29.41 $29.11 $29.13 $29.13 8,244
2021-01-05 $28.94 $29.08 $28.89 $29.08 $29.08 11,341
2021-01-04 $29.13 $29.13 $28.70 $28.87 $28.87 18,308
2020-12-31 $28.86 $29.27 $28.86 $29.14 $29.14 10,551
2020-12-30 $29.06 $29.10 $28.99 $29.05 $29.05 10,178
2020-12-29 $29.07 $29.11 $28.97 $29.10 $29.10 16,920
2020-12-28 $29.00 $29.05 $29.00 $29.02 $29.02 32,460
2020-12-24 $28.86 $28.97 $28.85 $28.97 $28.97 8,487
2020-12-23 $28.96 $28.97 $28.84 $28.89 $28.89 17,356
2020-12-22 $28.76 $28.84 $28.74 $28.84 $28.84 61,406
2020-12-21 $28.26 $28.87 $28.26 $28.87 $28.87 6,550
2020-12-18 $28.98 $28.98 $28.81 $28.97 $28.97 8,430
2020-12-17 $28.91 $29.01 $28.91 $29.01 $29.01 10,165
2020-12-16 $28.83 $28.90 $28.80 $28.90 $28.90 14,064
2020-12-15 $28.69 $28.87 $28.66 $28.87 $28.87 4,985
2020-12-14 $28.58 $28.77 $28.55 $28.61 $28.61 8,070
2020-12-11 $28.56 $28.69 $28.50 $28.69 $28.69 11,961
2020-12-10 $28.55 $28.70 $28.55 $28.68 $28.68 6,358
2020-12-09 $28.83 $28.83 $28.63 $28.74 $28.74 8,614
2020-12-08 $28.75 $28.84 $28.66 $28.79 $28.79 6,081
2020-12-07 $28.86 $28.87 $28.69 $28.86 $28.86 14,458
2020-12-04 $28.68 $28.87 $28.68 $28.83 $28.83 2,355
2020-12-03 $28.65 $28.75 $28.59 $28.59 $28.59 40,247
2020-12-02 $28.58 $28.64 $28.54 $28.61 $28.61 54,160
2020-12-01 $28.59 $28.79 $28.53 $28.60 $28.60 229,522
2020-11-30 $28.42 $28.48 $28.27 $28.43 $28.43 74,971
2020-11-27 $28.53 $28.57 $28.51 $28.52 $28.52 3,820
2020-11-25 $28.42 $28.52 $28.41 $28.51 $28.51 14,857
2020-11-24 $28.22 $28.54 $28.22 $28.45 $28.45 28,876
2020-11-23 $28.09 $28.26 $28.08 $28.22 $28.22 72,301
2020-11-20 $28.14 $28.20 $28.09 $28.09 $28.09 96,949
2020-11-19 $28.19 $28.24 $28.01 $28.18 $28.18 114,453
2020-11-18 $28.20 $28.42 $28.15 $28.15 $28.15 174,022
2020-11-17 $28.19 $28.44 $28.19 $28.34 $28.34 134,573
2020-11-16 $28.43 $28.45 $28.27 $28.43 $28.43 34,123
2020-11-13 $28.10 $28.23 $27.96 $28.23 $28.23 53,093
2020-11-12 $28.09 $28.12 $27.79 $27.93 $27.93 36,452
2020-11-11 $28.16 $28.16 $27.96 $28.01 $28.01 69,440
2020-11-10 $27.90 $28.00 $27.87 $27.97 $27.97 25,381
2020-11-09 $28.84 $28.84 $27.96 $27.96 $27.96 26,422
2020-11-06 $27.98 $27.98 $27.61 $27.77 $27.77 30,454
2020-11-05 $27.67 $27.83 $27.66 $27.77 $27.77 48,706
2020-11-04 $27.08 $27.55 $27.07 $27.46 $27.46 118,916
2020-11-03 $26.93 $27.02 $26.75 $26.94 $26.94 22,429
2020-11-02 $26.47 $26.66 $26.32 $26.49 $26.49 71,763
2020-10-30 $26.33 $26.33 $26.11 $26.33 $26.33 13,543
2020-10-29 $26.45 $26.72 $26.31 $26.47 $26.47 21,808
2020-10-28 $26.80 $26.80 $26.19 $26.19 $26.19 32,004
2020-10-27 $27.12 $27.12 $26.98 $27.04 $27.04 38,169
2020-10-26 $27.36 $27.36 $26.83 $27.03 $27.03 50,406
2020-10-23 $27.54 $27.54 $27.31 $27.43 $27.43 45,627
2020-10-22 $27.24 $27.45 $27.16 $27.38 $27.38 286,920
2020-10-21 $27.42 $27.45 $27.22 $27.30 $27.30 33,237
2020-10-20 $27.46 $27.46 $27.23 $27.32 $27.32 271,316
2020-10-19 $27.54 $27.59 $27.11 $27.21 $27.21 42,804
2020-10-16 $27.59 $27.67 $27.50 $27.56 $27.56 11,392
2020-10-15 $27.42 $27.57 $27.32 $27.51 $27.51 21,613
2020-10-14 $27.73 $27.73 $27.51 $27.57 $27.57 18,746
2020-10-13 $27.77 $27.78 $27.67 $27.67 $27.67 25,549
2020-10-12 $27.85 $27.89 $27.79 $27.82 $27.82 9,009
2020-10-09 $27.43 $27.50 $27.43 $27.47 $27.47 25,576
2020-10-08 $27.28 $27.30 $27.20 $27.20 $27.20 13,850
2020-10-07 $27.08 $27.14 $27.00 $27.11 $27.11 14,472
2020-10-06 $27.06 $27.21 $26.74 $26.78 $26.78 86,340
2020-10-05 $26.83 $27.07 $26.81 $27.06 $27.06 27,198
2020-10-02 $26.32 $26.82 $26.32 $26.71 $26.71 40,962
2020-10-01 $26.71 $26.91 $26.71 $26.87 $26.87 210,115
2020-09-30 $26.84 $26.87 $26.67 $26.82 $26.82 12,181
2020-09-29 $26.79 $26.79 $26.60 $26.67 $26.67 12,308
2020-09-28 $26.59 $26.81 $26.59 $26.80 $26.80 5,794
2020-09-25 $26.20 $26.48 $26.05 $26.40 $26.40 29,604
2020-09-24 $25.99 $26.25 $25.99 $26.14 $26.14 324,893
2020-09-23 $26.59 $26.59 $26.07 $26.07 $26.07 27,398
2020-09-22 $26.46 $26.58 $26.28 $26.58 $26.58 27,303
2020-09-21 $25.93 $26.30 $25.93 $26.27 $26.27 29,765
2020-09-18 $26.67 $26.67 $26.40 $26.57 $26.57 12,896
2020-09-17 $26.64 $26.85 $26.60 $26.77 $26.77 47,042
2020-09-16 $27.08 $27.16 $26.93 $26.96 $26.96 137,878
2020-09-15 $27.14 $27.15 $26.96 $27.08 $27.08 82,138
2020-09-14 $27.01 $27.05 $26.92 $26.92 $26.92 32,679
2020-09-11 $26.67 $26.76 $26.50 $26.67 $26.67 24,744
2020-09-10 $27.14 $27.16 $26.59 $26.66 $26.66 50,026
2020-09-09 $26.89 $27.12 $26.88 $27.02 $27.02 25,822
2020-09-08 $26.66 $26.82 $26.58 $26.64 $26.64 32,860
2020-09-04 $27.27 $27.27 $26.66 $27.17 $27.17 46,504
2020-09-03 $27.73 $27.76 $27.08 $27.22 $27.22 50,034
2020-09-02 $27.84 $27.93 $27.67 $27.84 $27.84 168,688
2020-09-01 $27.60 $27.71 $27.51 $27.71 $27.71 628,694
2020-08-31 $27.54 $27.57 $27.49 $27.55 $27.55 300,369
2020-08-28 $27.60 $27.60 $27.52 $27.54 $27.54 306,347
2020-08-27 $27.49 $27.53 $27.48 $27.53 $27.53 4,481
2020-08-26 $27.50 $27.51 $27.49 $27.50 $27.50 5,245
2020-08-25 $27.40 $27.49 $27.40 $27.49 $27.49 1,019
2020-08-24 $27.39 $27.45 $27.37 $27.42 $27.42 59,902
2020-08-21 $27.40 $27.40 $27.40 $27.40 $27.40 1,693
2020-08-20 $27.27 $27.32 $27.27 $27.32 $27.32 1,693
2020-08-19 $27.34 $27.44 $27.32 $27.32 $27.32 1,182
2020-08-18 $27.38 $27.38 $27.34 $27.34 $27.34 154
2020-08-17 $27.30 $27.30 $27.30 $27.30 $27.30 0
2020-08-14 $27.30 $27.30 $27.30 $27.30 $27.30 78
2020-08-13 $27.26 $27.26 $27.26 $27.26 $27.26 20
2020-08-12 $27.15 $27.27 $27.15 $27.27 $27.27 8,411
2020-08-11 $27.05 $27.05 $27.05 $27.05 $27.05 200
2020-08-10 $27.15 $27.15 $27.15 $27.15 $27.15 200
2020-08-07 $27.11 $27.11 $27.11 $27.11 $27.11 21
2020-08-06 $27.09 $27.09 $27.09 $27.09 $27.09 28,367
2020-08-05 $27.04 $27.07 $26.94 $27.07 $27.07 28,367
2020-08-04 $26.85 $26.87 $26.85 $26.87 $26.87 1,241
2020-08-03 $26.72 $26.84 $26.72 $26.84 $26.84 688
2020-07-31 $26.64 $26.66 $26.64 $26.66 $26.66 772
2020-07-30 $26.56 $26.56 $26.56 $26.56 $26.56 57,545
2020-07-29 $26.67 $26.67 $26.63 $26.63 $26.63 57,545
2020-07-28 $26.43 $26.43 $26.43 $26.43 $26.43 90
2020-07-27 $26.37 $26.52 $26.37 $26.52 $26.52 1,018
2020-07-24 $26.37 $26.37 $26.37 $26.37 $26.37 324
2020-07-23 $26.39 $26.47 $26.39 $26.47 $26.47 324
2020-07-22 $26.65 $26.65 $26.65 $26.65 $26.65 0
2020-07-21 $26.57 $26.57 $26.57 $26.57 $26.57 0
2020-07-20 $26.55 $26.55 $26.55 $26.55 $26.55 5,902
2020-07-17 $26.30 $26.38 $26.30 $26.38 $26.38 5,902
2020-07-16 $26.32 $26.32 $26.32 $26.32 $26.32 0
2020-07-15 $26.35 $26.35 $26.35 $26.35 $26.35 0
2020-07-14 $26.23 $26.23 $26.23 $26.23 $26.23 109
2020-07-13 $26.30 $26.30 $26.02 $26.02 $26.02 109
2020-07-10 $26.16 $26.16 $26.16 $26.16 $26.16 100
2020-07-09 $25.98 $25.98 $25.98 $25.98 $25.98 100
2020-07-08 $25.94 $26.06 $25.94 $26.06 $26.06 100
2020-07-07 $25.93 $25.93 $25.93 $25.93 $25.93 30,188
2020-07-06 $26.05 $26.10 $25.96 $26.10 $26.10 30,200
2020-07-02 $25.83 $25.83 $25.83 $25.83 $25.83 137
2020-07-01 $25.84 $25.84 $25.73 $25.73 $25.73 100
2020-06-30 $25.66 $25.66 $25.66 $25.66 $25.66 0
2020-06-29 $25.33 $25.33 $25.33 $25.33 $25.33 100
2020-06-26 $25.10 $25.10 $25.10 $25.10 $25.10 0
2020-06-25 $25.51 $25.51 $25.51 $25.51 $25.51 0
2020-06-24 $25.33 $25.33 $25.33 $25.33 $25.33 229
2020-06-23 $25.86 $25.86 $25.75 $25.77 $25.77 700
2020-06-22 $25.47 $25.65 $25.47 $25.65 $25.65 21,000
2020-06-19 $25.56 $25.56 $25.56 $25.56 $25.56 1
2020-06-18 $25.60 $25.60 $25.60 $25.60 $25.60 125
2020-06-17 $25.77 $25.77 $25.60 $25.60 $25.60 7,200
2020-06-16 $25.72 $25.72 $25.58 $25.58 $25.58 2,400
2020-06-15 $25.21 $25.32 $25.21 $25.32 $25.32 100
2020-06-12 $25.13 $25.20 $25.06 $25.12 $25.12 3,000
2020-06-11 $25.51 $25.51 $25.01 $25.01 $25.01 800
2020-06-10 $26.04 $26.04 $26.03 $26.03 $26.03 2,400
2020-06-09 $26.03 $26.11 $26.03 $26.11 $26.11 500
2020-06-08 $26.12 $26.23 $26.12 $26.23 $26.23 400
2020-06-05 $26.03 $26.06 $26.03 $26.06 $26.06 200
2020-06-04 $25.64 $25.64 $25.64 $25.64 $25.64 40
2020-06-03 $25.70 $25.70 $25.70 $25.70 $25.70 109
2020-06-02 $25.45 $25.45 $25.45 $25.45 $25.45 50
2020-06-01 $25.34 $25.34 $25.34 $25.34 $25.34 0
2020-05-29 $25.11 $25.27 $25.11 $25.27 $25.27 4,025
2020-05-28 $25.13 $25.13 $25.13 $25.13 $25.13 30
2020-05-27 $25.00 $25.19 $25.00 $25.19 $25.19 300
2020-05-26 $24.96 $24.96 $24.96 $24.96 $24.96 25
2020-05-22 $24.73 $24.73 $24.73 $24.73 $24.73 0
2020-05-21 $24.70 $24.70 $24.70 $24.70 $24.70 0
2020-05-20 $24.81 $24.81 $24.81 $24.81 $24.81 525
2020-05-19 $24.55 $24.55 $24.55 $24.55 $24.55 0
2020-05-18 $24.65 $24.73 $24.65 $24.73 $24.73 1,500
2020-05-15 $24.07 $24.17 $24.06 $24.16 $24.16 3,400
2020-05-14 $23.86 $24.02 $23.86 $24.02 $24.02 988
2020-05-13 $24.19 $24.19 $23.81 $23.92 $23.92 3,400
2020-05-12 $24.32 $24.32 $24.24 $24.25 $24.25 6,800
2020-05-11 $24.56 $24.69 $24.55 $24.61 $24.61 17,500
2020-05-08 $24.53 $24.53 $24.53 $24.53 $24.53 1,100
2020-05-07 $24.00 $24.19 $24.00 $24.19 $24.19 720
2020-05-06 $24.11 $24.11 $24.03 $24.03 $24.03 400
2020-05-05 $24.30 $24.33 $24.11 $24.11 $24.11 3,400
2020-05-04 $23.82 $23.82 $23.82 $23.82 $23.82 0
2020-05-01 $24.05 $24.05 $23.82 $23.82 $23.82 200
2020-04-30 $24.41 $24.41 $24.41 $24.41 $24.41 0
2020-04-29 $24.60 $24.60 $24.50 $24.50 $24.50 25,700
2020-04-28 $24.43 $24.43 $24.09 $24.09 $24.09 800
2020-04-27 $24.20 $24.20 $24.18 $24.18 $24.18 400
2020-04-24 $23.62 $23.62 $23.62 $23.62 $23.62 0
2020-04-23 $23.80 $23.80 $23.62 $23.62 $23.62 254
2020-04-22 $23.36 $23.36 $23.36 $23.36 $23.36 0
2020-04-21 $23.37 $23.37 $23.36 $23.36 $23.36 400
2020-04-20 $23.85 $23.85 $23.80 $23.80 $23.80 1,000
2020-04-17 $23.95 $24.10 $23.95 $24.10 $24.10 3,500
2020-04-16 $23.53 $23.60 $23.53 $23.60 $23.60 5,720
2020-04-15 $23.43 $23.64 $23.43 $23.59 $23.59 6,000
2020-04-14 $23.42 $23.42 $23.42 $23.42 $23.42 1
2020-04-13 $23.32 $23.42 $23.32 $23.42 $23.42 1,100
2020-04-09 $23.68 $23.69 $23.61 $23.61 $23.61 300
2020-04-08 $23.28 $23.40 $23.28 $23.36 $23.36 200
2020-04-07 $23.16 $23.16 $22.90 $22.91 $22.91 2,600
2020-04-06 $22.44 $22.88 $22.44 $22.88 $22.88 300
2020-04-03 $21.71 $21.73 $21.56 $21.73 $21.73 900
2020-04-02 $21.52 $21.91 $21.52 $21.91 $21.91 4,015
2020-04-01 $22.31 $22.31 $22.31 $22.31 $22.31 0
2020-03-31 $22.58 $22.58 $22.58 $22.58 $22.58 75
2020-03-30 $22.04 $22.04 $22.04 $22.04 $22.04 3
2020-03-27 $22.39 $22.39 $22.04 $22.04 $22.04 500
2020-03-26 $22.28 $22.64 $22.28 $22.64 $22.64 1,400
2020-03-25 $21.29 $22.26 $21.18 $21.56 $21.56 4,883
2020-03-24 $21.16 $21.50 $21.09 $21.50 $21.50 500
2020-03-23 $20.17 $20.17 $20.17 $20.17 $20.17 0
2020-03-20 $21.21 $21.21 $20.44 $20.44 $20.44 2,575
2020-03-19 $21.09 $21.09 $21.09 $21.09 $21.09 0
2020-03-18 $21.01 $21.01 $20.34 $20.79 $20.79 3,500
2020-03-17 $21.08 $21.73 $21.08 $21.69 $21.69 3,000
2020-03-16 $21.77 $21.77 $20.91 $20.91 $20.91 1,600
2020-03-13 $22.32 $22.82 $22.32 $22.82 $22.82 100
2020-03-12 $22.03 $22.03 $21.61 $21.61 $21.61 9,200
2020-03-11 $23.53 $23.55 $23.07 $23.30 $23.30 39,300
2020-03-10 $23.27 $24.04 $23.25 $24.04 $24.04 25,301
2020-03-09 $23.37 $23.37 $23.37 $23.37 $23.37 19
2020-03-06 $24.59 $24.64 $24.42 $24.64 $24.64 23,800
2020-03-05 $25.17 $25.30 $24.89 $24.89 $24.89 4,900
2020-03-04 $25.20 $25.61 $25.15 $25.60 $25.60 45,600
2020-03-03 $25.15 $25.15 $24.88 $24.97 $24.97 32,500
2020-03-02 $24.90 $25.37 $24.90 $25.37 $25.37 9,015
2020-02-28 $24.25 $24.57 $24.19 $24.57 $24.57 74,900
2020-02-27 $25.09 $25.41 $24.87 $24.87 $24.87 27,800
2020-02-26 $25.51 $25.51 $25.51 $25.51 $25.51 0
2020-02-25 $25.66 $25.66 $25.52 $25.53 $25.53 1,400
2020-02-24 $26.10 $26.10 $25.90 $25.95 $25.95 27,700
2020-02-21 $26.36 $26.36 $26.36 $26.36 $26.36 400
2020-02-20 $26.48 $26.48 $26.48 $26.48 $26.48 0
2020-02-19 $26.53 $26.53 $26.53 $26.53 $26.53 0
2020-02-18 $26.47 $26.47 $26.47 $26.47 $26.47 0
2020-02-14 $26.49 $26.49 $26.49 $26.49 $26.49 0
2020-02-13 $26.53 $26.53 $26.48 $26.48 $26.48 391
2020-02-12 $26.51 $26.51 $26.51 $26.51 $26.51 2
2020-02-11 $26.43 $26.43 $26.43 $26.43 $26.43 0
2020-02-10 $26.41 $26.41 $26.41 $26.41 $26.41 0
2020-02-07 $26.34 $26.34 $26.34 $26.34 $26.34 0
2020-02-06 $26.44 $26.44 $26.41 $26.41 $26.41 200
2020-02-05 $26.38 $26.38 $26.32 $26.36 $26.36 4,508
2020-02-04 $26.27 $26.28 $26.23 $26.25 $26.25 1,000
2020-02-03 $26.08 $26.09 $26.01 $26.08 $26.08 9,400
2020-01-31 $25.95 $25.95 $25.95 $25.95 $25.95 0
2020-01-30 $26.15 $26.16 $26.07 $26.16 $26.16 400
2020-01-29 $26.15 $26.15 $26.15 $26.15 $26.15 0
2020-01-28 $26.14 $26.16 $26.14 $26.16 $26.16 2,900
2020-01-27 $26.08 $26.10 $26.03 $26.03 $26.03 800
2020-01-24 $26.22 $26.23 $26.22 $26.22 $26.22 500
2020-01-23 $26.34 $26.34 $26.34 $26.34 $26.34 0
2020-01-22 $26.35 $26.36 $26.33 $26.33 $26.33 600
2020-01-21 $26.34 $26.34 $26.32 $26.32 $26.32 2,900
2020-01-17 $26.33 $26.33 $26.33 $26.33 $26.33 0
2020-01-16 $26.31 $26.31 $26.31 $26.31 $26.31 0
2020-01-15 $26.20 $26.20 $26.20 $26.20 $26.20 0
2020-01-14 $26.20 $26.22 $26.18 $26.18 $26.18 3,468
2020-01-13 $26.17 $26.18 $26.17 $26.18 $26.18 400
2020-01-10 $26.14 $26.14 $26.11 $26.11 $26.11 4,488
2020-01-09 $26.12 $26.12 $26.12 $26.12 $26.12 0
2020-01-08 $26.04 $26.04 $26.04 $26.04 $26.04 0
2020-01-07 $25.98 $25.98 $25.98 $25.98 $25.98 3
2020-01-06 $25.94 $26.01 $25.94 $26.01 $26.01 396
2020-01-03 $25.97 $25.97 $25.97 $25.97 $25.97 0
2020-01-02 $26.00 $26.05 $25.95 $26.05 $26.05 6,000
2019-12-31 $25.84 $25.92 $25.84 $25.92 $25.92 500
2019-12-30 $25.91 $25.92 $25.87 $25.87 $25.87 600
2019-12-27 $25.94 $25.94 $25.94 $25.94 $25.94 0
2019-12-26 $25.95 $25.95 $25.95 $25.95 $25.95 5
2019-12-24 $25.89 $25.89 $25.89 $25.89 $25.89 500
2019-12-23 $25.94 $25.94 $25.89 $25.89 $25.89 600
2019-12-20 $25.88 $25.88 $25.88 $25.88 $25.88 0
2019-12-19 $25.82 $25.82 $25.82 $25.82 $25.82 3
2019-12-18 $25.79 $25.80 $25.77 $25.77 $25.77 1,700
2019-12-17 $25.76 $25.76 $25.76 $25.76 $25.76 500
2019-12-16 $25.77 $25.77 $25.77 $25.77 $25.77 0
2019-12-13 $25.65 $25.65 $25.65 $25.65 $25.65 0
2019-12-12 $25.61 $25.65 $25.61 $25.65 $25.65 4,800
2019-12-11 $25.51 $25.53 $25.51 $25.51 $25.51 600
2019-12-10 $25.46 $25.46 $25.46 $25.46 $25.46 24
2019-12-09 $25.50 $25.50 $25.50 $25.50 $25.50 0
2019-12-06 $25.53 $25.53 $25.53 $25.53 $25.53 35
2019-12-05 $25.39 $25.40 $25.39 $25.40 $25.40 4,100
2019-12-04 $25.38 $25.38 $25.38 $25.38 $25.38 120
2019-12-03 $25.27 $25.27 $25.27 $25.27 $25.27 2
2019-12-02 $25.40 $25.41 $25.39 $25.39 $25.39 500
2019-11-29 $25.52 $25.52 $25.52 $25.52 $25.52 91
2019-11-27 $25.60 $25.60 $25.58 $25.58 $25.58 300
2019-11-26 $25.47 $25.51 $25.47 $25.51 $25.51 2,962
2019-11-25 $25.44 $25.48 $25.43 $25.48 $25.48 6,600
2019-11-22 $25.37 $25.37 $25.35 $25.35 $25.35 6,200
2019-11-21 $25.33 $25.33 $25.31 $25.31 $25.31 125
2019-11-20 $25.33 $25.33 $25.33 $25.33 $25.33 175
2019-11-19 $25.48 $25.48 $25.39 $25.41 $25.41 6,690
2019-11-18 $25.76 $25.76 $25.76 $25.76 $25.40 25
2019-11-15 $25.75 $25.75 $25.75 $25.75 $25.39 38
2019-11-14 $25.61 $25.61 $25.61 $25.61 $25.25 300
2019-11-13 $25.60 $25.60 $25.60 $25.60 $25.25 0
2019-11-12 $25.59 $25.59 $25.59 $25.59 $25.23 20
2019-11-11 $25.55 $25.55 $25.55 $25.55 $25.19 0
2019-11-08 $25.57 $25.57 $25.57 $25.57 $25.22 25
2019-11-07 $25.62 $25.62 $25.53 $25.53 $25.17 100
2019-11-06 $25.49 $25.49 $25.49 $25.49 $25.13 0
2019-11-05 $25.54 $25.54 $25.50 $25.50 $25.14 2,240
2019-11-04 $25.55 $25.55 $25.51 $25.51 $25.15 700
2019-11-01 $25.45 $25.46 $25.44 $25.46 $25.10 9,500
2019-10-31 $25.37 $25.37 $25.28 $25.28 $24.93 576
2019-10-30 $25.33 $25.33 $25.33 $25.33 $24.98 0
2019-10-29 $25.32 $25.32 $25.31 $25.31 $24.95 3,200
2019-10-28 $25.28 $25.28 $25.28 $25.28 $24.93 0
2019-10-25 $25.18 $25.21 $25.16 $25.21 $24.86 600
2019-10-24 $25.15 $25.15 $25.15 $25.15 $24.79 0
2019-10-23 $25.08 $25.10 $25.05 $25.10 $24.75 4,240
2019-10-22 $25.09 $25.09 $25.09 $25.09 $24.74 0
2019-10-21 $25.11 $25.12 $25.11 $25.12 $24.77 600
2019-10-18 $25.01 $25.02 $25.01 $25.02 $24.67 300
2019-10-17 $25.07 $25.07 $25.07 $25.07 $24.72 0
2019-10-16 $25.08 $25.08 $25.01 $25.03 $24.68 666
2019-10-15 $25.12 $25.12 $25.08 $25.08 $24.73 200
2019-10-14 $24.94 $24.94 $24.94 $24.94 $24.59 0
2019-10-11 $25.05 $25.07 $24.94 $24.94 $24.59 1,600
2019-10-10 $24.76 $24.76 $24.72 $24.72 $24.38 400
2019-10-09 $24.61 $24.61 $24.61 $24.61 $24.27 41
2019-10-08 $24.52 $24.52 $24.45 $24.45 $24.11 1,000
2019-10-07 $24.82 $24.82 $24.75 $24.75 $24.41 1,039
2019-10-04 $24.71 $24.79 $24.67 $24.79 $24.44 2,100
2019-10-03 $24.29 $24.57 $24.29 $24.55 $24.21 8,268
2019-10-02 $24.55 $24.55 $24.44 $24.44 $24.09 5,000
2019-10-01 $24.98 $24.98 $24.70 $24.70 $24.35 1,201
2019-09-30 $24.90 $24.95 $24.89 $24.91 $24.56 10,000
2019-09-27 $24.94 $24.94 $24.82 $24.82 $24.48 3,194
2019-09-26 $24.90 $24.94 $24.90 $24.94 $24.59 800
2019-09-25 $24.85 $24.95 $24.83 $24.95 $24.60 656
2019-09-24 $25.02 $25.02 $24.84 $24.84 $24.50 7,572
2019-09-23 $25.00 $25.00 $24.99 $24.99 $24.64 2,966
2019-09-20 $24.99 $24.99 $24.99 $24.99 $24.65 466
2019-09-19 $25.03 $25.03 $25.03 $25.03 $24.68 0
2019-09-18 $25.09 $25.09 $25.09 $25.09 $24.74 0
2019-09-17 $25.08 $25.10 $25.02 $25.09 $24.74 3,154
2019-09-16 $25.09 $25.09 $25.05 $25.05 $24.70 600
2019-09-13 $25.18 $25.18 $25.08 $25.09 $24.74 18,081
2019-09-12 $25.16 $25.16 $25.11 $25.11 $24.76 500
2019-09-11 $24.99 $25.07 $24.97 $25.05 $24.70 4,900
2019-09-09 $24.99 $25.02 $24.93 $24.99 $24.64 16,031
2019-09-03 $24.60 $24.62 $24.46 $24.51 $24.17 115,549
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.