Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF) Exchange: BATS

Data as of April 19, 2024

$41.43 ($-0.15) -0.36%

Innovator Laddered Fund of U.S. Equity Power Buffer ETFs - Daily Information
Click for more stock information on Innovator Laddered Fund of U.S. Equity Power Buffer ETFs.
Daily Information Data
Date April 19, 2024
Open $41.56
Previous Close $41.43
High $41.57
Low $41.34
Adjusted Open $41.56
Previous Adjusted Close $41.43
Adjusted High $41.57
Adjusted Low $41.34

About Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF)

The Fund generally invests at least 80% of its net assets (including investment borrowing) in the common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund’s investment sub-adviser, Penserra Capital Management LLC (“Penserra” or the “Sub-Adviser”), seeks a correlation of 0.95 or better (before fees and expenses) between the Fund’s performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. As index provider, Lunt Capital Management, Inc. (“Lunt Capital” or the “Index Provider”) compiles, maintains and calculates the Index.The Index utilizes Lunt Capital’s proprietary relative strength methodology to rotate between the holdings of one of two sub-indices, the S&P 500 Low Volatility Index and the S&P 500 High Beta Index (each, a “Sub-Index,” and together, the “Sub-Indices”), that seek to identify the 100 components of the S&P 500 Index that most strongly exhibit a particular trait. Each Sub-Index is composed of the 100 securities comprising the S&P 500 Index that most strongly exhibit the characteristic screened for by the Sub-Index. The S&P 500 Index is a large-cap, market-weighted, U.S. equities index that tracks the performance of the 500 leading companies in leading industries. Accordingly, each Sub-Index is composed of large cap equity securities. S&P Opco LLC (a subsidiary of S&P Dow Jones Indices, LLC) compiles, maintains and calculates the S&P 500 Index and the Sub-Indices.The S&P 500 Low Volatility Index is composed of the 100 securities comprising the S&P 500 Index that have exhibited the lowest realized volatility over the prior 12 months. Each stock comprising the S&P 500 Low Volatility Index is weighted by the inverse of its volatility with the least volatile stocks receiving the highest weights. Volatility is a statistical measurement of the magnitude of price fluctuations in a stock’s price over time.The S&P 500 High Beta Index is composed of the 100 securities comprising the S&P 500 Index that have exhibited the highest sensitivity to market movements, or “beta,” over the prior 12 months. The weight of each stock in the S&P 500 High Beta Index is proportionate to its beta, rather than to its market capitalization. Beta is a measure of relative risk and is the rate of change of a security’s price.The Index utilizes Lunt Capital’s proprietary relative strength analysis in its attempt to determine which Sub-Index will exhibit better price performance. Pursuant to this methodology, the Index Provider calculates the “Risk Adjusted Score” for each Sub-Index. Each Sub-Index’s “Risk-Adjusted Score” is the Sub-Index’s return per unit of risk, measured as the standard deviation of returns over the prior 12 months. On the final trading day of each month, the Index Provider computes the relative strength of each Sub-Index by comparing each Sub-Index’s Risk-Adjusted Score. The Index Provider considers the Sub-Index with the higher Risk-Adjusted Score to have the higher relative strength. The Index invests its assets in the securities comprising the Sub-Index demonstrating the greater relative strength. Under normal market circumstances, the Index will be fully invested in the securities of the selected Sub-Index in proportion to their weightings in the Sub-Index.The Index is reconstituted and rebalanced monthly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index’s monthly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. Frequent turnover of the Fund’s portfolio securities may negatively affect the Fund’s performance because the Fund may pay higher levels of transaction costs and generate greater tax liabilities for shareholders.The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of September 30, 2018, the Fund had significant investments in utilities companies.

Historical Stock Data for Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $41.56 $41.57 $41.34 $41.43 $41.43 22,172
2024-04-11 $41.60 $41.67 $41.42 $41.58 $41.58 22,616
2024-04-10 $41.40 $41.55 $41.40 $41.54 $41.54 46,903
2024-04-09 $41.70 $41.70 $41.45 $41.66 $41.66 28,016
2024-04-08 $41.57 $41.66 $41.53 $41.60 $41.60 23,860
2024-04-05 $41.40 $41.61 $41.40 $41.59 $41.59 28,447
2024-04-04 $41.66 $41.72 $41.40 $41.47 $41.47 159,330
2024-04-03 $41.53 $41.69 $41.50 $41.50 $41.50 95,530
2024-04-02 $41.61 $41.70 $41.52 $41.63 $41.63 60,770
2024-04-01 $41.88 $41.88 $41.60 $41.65 $41.65 148,494
2024-03-28 $41.75 $41.77 $41.66 $41.74 $41.74 63,183
2024-03-27 $41.76 $41.76 $41.54 $41.58 $41.58 32,694
2024-03-26 $41.73 $41.73 $41.57 $41.59 $41.59 76,020
2024-03-25 $41.75 $41.75 $41.53 $41.63 $41.63 39,857
2024-03-22 $41.72 $41.72 $41.54 $41.64 $41.64 18,565
2024-03-21 $41.49 $41.70 $41.49 $41.64 $41.64 187,066
2024-03-20 $41.52 $41.60 $41.43 $41.59 $41.59 34,012
2024-03-19 $41.47 $41.47 $41.30 $41.47 $41.47 57,527
2024-03-18 $41.50 $41.50 $41.30 $41.30 $41.30 27,668
2024-03-15 $41.30 $41.36 $41.06 $41.23 $41.23 130,634
2024-03-14 $41.39 $41.44 $41.30 $41.36 $41.36 33,778
2024-03-13 $41.54 $41.54 $41.34 $41.45 $41.45 66,125
2024-03-12 $41.24 $41.47 $41.24 $41.45 $41.45 25,752
2024-03-11 $41.29 $41.34 $41.14 $41.25 $41.25 62,994
2024-03-08 $41.39 $41.44 $41.25 $41.34 $41.34 57,051
2024-03-07 $41.36 $41.47 $41.27 $41.41 $41.41 781,365
2024-03-06 $41.30 $41.46 $41.19 $41.28 $41.28 147,344
2024-03-05 $41.32 $41.54 $41.08 $41.15 $41.15 77,024
2024-03-04 $41.36 $41.42 $41.28 $41.35 $41.35 30,324
2024-03-01 $41.27 $41.43 $41.24 $41.38 $41.38 49,204
2024-02-29 $41.32 $41.41 $41.15 $41.27 $41.27 56,699
2024-02-28 $41.16 $41.21 $41.10 $41.12 $41.12 26,620
2024-02-27 $41.21 $41.29 $41.09 $41.21 $41.21 35,284
2024-02-26 $41.11 $41.21 $41.09 $41.19 $41.19 23,170
2024-02-23 $41.18 $41.23 $41.09 $41.19 $41.19 87,134
2024-02-22 $41.07 $41.20 $41.01 $41.05 $41.05 71,839
2024-02-21 $40.80 $40.91 $40.76 $40.91 $40.91 54,167
2024-02-20 $40.94 $40.94 $40.79 $40.91 $40.91 40,117
2024-02-16 $40.95 $41.06 $40.85 $40.93 $40.93 140,414
2024-02-15 $41.01 $41.03 $40.90 $41.03 $41.03 34,589
2024-02-14 $40.86 $40.96 $40.62 $40.96 $40.96 70,441
2024-02-13 $40.58 $40.86 $40.58 $40.80 $40.80 74,179
2024-02-12 $41.05 $41.05 $40.88 $41.00 $41.00 103,390
2024-02-09 $41.00 $41.02 $40.91 $40.99 $40.99 36,059
2024-02-08 $40.87 $40.95 $40.84 $40.84 $40.84 44,432
2024-02-07 $40.93 $40.97 $40.78 $40.78 $40.78 376,208
2024-02-06 $40.71 $40.86 $40.62 $40.70 $40.70 52,051
2024-02-05 $40.72 $40.81 $40.64 $40.79 $40.79 35,487
2024-02-02 $40.63 $40.83 $40.63 $40.82 $40.82 15,038
2024-02-01 $40.43 $40.65 $40.43 $40.61 $40.61 161,591
2024-01-31 $40.50 $40.63 $40.44 $40.46 $40.46 31,852
2024-01-30 $40.55 $40.70 $40.53 $40.55 $40.55 41,922
2024-01-29 $40.51 $40.67 $40.48 $40.57 $40.57 45,786
2024-01-26 $40.55 $40.60 $40.45 $40.60 $40.60 205,532
2024-01-25 $40.63 $40.63 $40.41 $40.50 $40.50 54,179
2024-01-24 $40.52 $40.58 $40.34 $40.46 $40.46 28,843
2024-01-23 $40.53 $40.53 $40.36 $40.40 $40.40 22,515
2024-01-22 $40.40 $40.44 $40.33 $40.34 $40.34 28,423
2024-01-19 $40.29 $40.44 $40.17 $40.29 $40.29 44,592
2024-01-18 $40.01 $40.17 $40.00 $40.10 $40.10 32,517
2024-01-17 $39.82 $39.97 $39.82 $39.91 $39.91 24,711
2024-01-16 $40.16 $40.16 $39.96 $40.02 $40.02 74,194
2024-01-12 $40.26 $40.29 $40.06 $40.08 $40.08 196,098
2024-01-11 $40.20 $40.20 $39.92 $40.20 $40.20 44,426
2024-01-10 $40.09 $40.19 $40.05 $40.09 $40.09 153,420
2024-01-09 $39.89 $40.05 $39.89 $39.96 $39.96 36,174
2024-01-08 $39.80 $40.08 $39.80 $40.04 $40.04 108,620
2024-01-05 $39.77 $39.89 $39.71 $39.80 $39.80 30,101
2024-01-04 $39.81 $39.90 $39.68 $39.69 $39.69 28,412
2024-01-03 $39.78 $39.92 $39.74 $39.81 $39.81 38,334
2024-01-02 $39.96 $40.00 $39.82 $39.91 $39.91 118,059
2023-12-29 $40.19 $40.19 $39.96 $40.08 $40.08 27,009
2023-12-28 $40.08 $40.11 $40.01 $40.08 $40.08 21,576
2023-12-27 $40.01 $40.16 $39.92 $40.08 $40.08 38,556
2023-12-26 $39.86 $40.02 $39.86 $40.02 $40.02 33,623
2023-12-22 $39.85 $39.96 $39.85 $39.96 $39.96 20,556
2023-12-21 $39.78 $39.91 $39.73 $39.87 $39.87 71,687
2023-12-20 $39.77 $39.99 $39.66 $39.66 $39.66 97,057
2023-12-19 $39.85 $39.97 $39.85 $39.97 $39.97 55,013
2023-12-18 $39.81 $39.93 $39.77 $39.91 $39.91 13,727
2023-12-15 $39.80 $39.85 $39.70 $39.82 $39.82 44,365
2023-12-14 $39.84 $39.84 $39.67 $39.83 $39.83 55,703
2023-12-13 $39.47 $39.76 $39.47 $39.73 $39.73 31,566
2023-12-12 $39.45 $39.58 $39.37 $39.55 $39.55 35,003
2023-12-11 $39.31 $39.47 $39.27 $39.47 $39.47 56,119
2023-12-08 $39.28 $39.39 $39.20 $39.34 $39.34 47,623
2023-12-07 $39.12 $39.24 $39.12 $39.19 $39.19 31,124
2023-12-06 $39.24 $39.25 $39.05 $39.10 $39.10 10,603
2023-12-05 $39.12 $39.22 $39.04 $39.19 $39.19 19,664
2023-12-04 $39.17 $39.22 $39.01 $39.17 $39.17 51,045
2023-12-01 $39.13 $39.42 $39.07 $39.30 $39.30 45,339
2023-11-30 $39.11 $39.20 $38.97 $39.20 $39.20 67,681
2023-11-29 $39.23 $39.23 $39.02 $39.07 $39.07 67,190
2023-11-28 $38.95 $39.13 $38.95 $39.10 $39.10 28,893
2023-11-27 $39.05 $39.09 $39.00 $39.07 $39.07 24,213
2023-11-24 $39.05 $39.06 $38.98 $39.03 $39.03 14,635
2023-11-22 $39.05 $39.05 $38.95 $39.02 $39.02 17,040
2023-11-21 $38.95 $38.98 $38.81 $38.95 $38.95 40,921
2023-11-20 $38.89 $39.02 $38.83 $38.92 $38.92 17,325
2023-11-17 $38.79 $38.85 $38.70 $38.76 $38.76 116,729
2023-11-16 $38.63 $38.80 $38.63 $38.78 $38.78 49,797
2023-11-15 $38.75 $38.81 $38.68 $38.72 $38.72 145,876
2023-11-14 $38.59 $38.76 $38.59 $38.67 $38.67 40,574
2023-11-13 $38.20 $38.29 $38.14 $38.23 $38.23 520,489
2023-11-10 $38.02 $38.28 $37.90 $38.27 $38.27 19,223
2023-11-09 $38.09 $38.10 $37.84 $37.89 $37.89 36,496
2023-11-08 $38.15 $38.15 $37.96 $38.10 $38.10 37,574
2023-11-07 $38.04 $38.13 $37.91 $38.07 $38.07 30,708
2023-11-06 $38.04 $38.04 $37.87 $38.01 $38.01 44,074
2023-11-03 $37.89 $38.00 $37.75 $37.94 $37.94 41,920
2023-11-02 $37.49 $37.76 $37.47 $37.71 $37.71 65,061
2023-11-01 $36.94 $37.30 $36.94 $37.27 $37.27 232,662
2023-10-31 $36.79 $37.00 $36.79 $36.98 $36.98 15,715
2023-10-30 $36.77 $36.89 $36.66 $36.84 $36.84 209,257
2023-10-27 $36.62 $36.75 $36.43 $36.58 $36.58 29,638
2023-10-26 $36.89 $36.89 $36.59 $36.67 $36.67 32,549
2023-10-25 $37.10 $37.15 $36.91 $36.97 $36.97 37,096
2023-10-24 $37.23 $37.34 $37.09 $37.30 $37.30 197,570
2023-10-23 $36.96 $37.30 $36.96 $37.05 $37.05 24,339
2023-10-20 $37.27 $37.36 $37.17 $37.17 $37.17 12,171
2023-10-19 $37.65 $37.77 $37.44 $37.44 $37.44 29,627
2023-10-18 $37.84 $37.88 $37.59 $37.65 $37.65 14,153
2023-10-17 $37.73 $38.08 $37.73 $37.95 $37.95 40,315
2023-10-16 $37.91 $38.04 $37.81 $37.99 $37.99 42,367
2023-10-13 $37.80 $37.94 $37.62 $37.64 $37.64 82,618
2023-10-12 $38.06 $38.06 $37.70 $37.85 $37.85 18,971
2023-10-11 $38.02 $38.03 $37.75 $38.01 $38.01 363,029
2023-10-10 $37.81 $38.02 $37.80 $37.90 $37.90 14,540
2023-10-09 $37.41 $37.79 $37.41 $37.74 $37.74 13,049
2023-10-06 $37.13 $37.71 $37.13 $37.61 $37.61 108,708
2023-10-05 $37.37 $37.37 $37.13 $37.32 $37.32 19,337
2023-10-04 $37.17 $37.40 $37.09 $37.37 $37.37 90,728
2023-10-03 $37.31 $37.39 $37.06 $37.16 $37.16 104,276
2023-10-02 $37.48 $37.55 $37.31 $37.46 $37.46 53,550
2023-09-29 $37.62 $37.75 $37.45 $37.50 $37.50 13,422
2023-09-28 $37.40 $37.63 $37.35 $37.58 $37.58 27,136
2023-09-27 $37.48 $37.48 $37.18 $37.41 $37.41 21,013
2023-09-26 $37.59 $37.59 $37.34 $37.40 $37.40 24,934
2023-09-25 $37.51 $37.75 $37.51 $37.67 $37.67 20,205
2023-09-22 $37.75 $37.81 $37.61 $37.65 $37.65 22,625
2023-09-21 $37.92 $37.92 $37.68 $37.71 $37.71 34,479
2023-09-20 $38.22 $38.34 $38.06 $38.08 $38.08 21,448
2023-09-19 $38.24 $38.30 $38.14 $38.28 $38.28 15,288
2023-09-18 $38.14 $38.35 $38.14 $38.31 $38.31 21,513
2023-09-15 $38.48 $38.48 $38.25 $38.30 $38.30 21,897
2023-09-14 $38.39 $38.58 $38.39 $38.55 $38.55 61,342
2023-09-13 $38.32 $38.39 $38.29 $38.37 $38.37 21,174
2023-09-12 $38.29 $38.42 $38.23 $38.32 $38.32 10,600
2023-09-11 $38.29 $38.43 $38.29 $38.43 $38.43 23,912
2023-09-08 $38.08 $38.32 $38.08 $38.27 $38.27 13,427
2023-09-07 $37.98 $38.24 $37.98 $38.24 $38.24 22,659
2023-09-06 $38.34 $38.34 $38.18 $38.30 $38.30 17,921
2023-09-05 $38.40 $38.49 $38.38 $38.42 $38.42 14,875
2023-09-01 $38.60 $38.60 $38.41 $38.51 $38.51 16,201
2023-08-31 $38.42 $38.56 $38.39 $38.46 $38.46 9,770
2023-08-30 $38.40 $38.50 $38.37 $38.48 $38.48 19,660
2023-08-29 $38.12 $38.40 $38.08 $38.37 $38.37 20,880
2023-08-28 $37.98 $38.09 $37.93 $38.08 $38.08 30,005
2023-08-25 $37.83 $37.97 $37.68 $37.84 $37.84 82,174
2023-08-24 $38.04 $38.05 $37.74 $37.78 $37.78 12,376
2023-08-23 $37.74 $38.07 $37.74 $38.05 $38.05 11,091
2023-08-22 $37.97 $37.97 $37.73 $37.80 $37.80 24,557
2023-08-21 $37.77 $37.89 $37.64 $37.87 $37.87 56,462
2023-08-18 $37.53 $37.74 $37.53 $37.64 $37.64 4,868
2023-08-17 $37.84 $37.89 $37.64 $37.70 $37.70 21,075
2023-08-16 $38.00 $38.07 $37.78 $37.78 $37.78 21,127
2023-08-15 $38.20 $38.20 $37.97 $37.97 $37.97 42,194
2023-08-14 $38.18 $38.26 $38.16 $38.26 $38.26 23,963
2023-08-11 $38.00 $38.17 $38.00 $38.14 $38.14 18,981
2023-08-10 $38.29 $38.35 $38.10 $38.15 $38.15 21,729
2023-08-09 $38.20 $38.26 $38.10 $38.14 $38.14 46,287
2023-08-08 $38.07 $38.28 $38.05 $38.27 $38.27 25,876
2023-08-07 $38.32 $38.32 $38.22 $38.26 $38.26 21,317
2023-08-04 $38.20 $38.44 $38.08 $38.10 $38.10 24,229
2023-08-03 $38.09 $38.33 $38.09 $38.25 $38.25 32,230
2023-08-02 $38.35 $38.36 $38.24 $38.25 $38.25 28,287
2023-08-01 $38.60 $38.60 $38.42 $38.54 $38.54 170,405
2023-07-31 $38.57 $38.61 $38.50 $38.59 $38.59 55,348
2023-07-28 $38.59 $38.67 $38.51 $38.56 $38.56 45,293
2023-07-27 $38.69 $38.69 $38.32 $38.39 $38.39 35,703
2023-07-26 $38.44 $38.52 $38.38 $38.52 $38.52 93,834
2023-07-25 $38.37 $38.54 $38.37 $38.41 $38.41 37,793
2023-07-24 $38.44 $38.45 $38.29 $38.45 $38.45 29,693
2023-07-21 $38.28 $38.39 $38.28 $38.37 $38.37 54,636
2023-07-20 $38.23 $38.41 $38.23 $38.32 $38.32 83,299
2023-07-19 $38.38 $38.48 $38.34 $38.47 $38.47 82,179
2023-07-18 $38.29 $38.40 $38.24 $38.37 $38.37 55,287
2023-07-17 $38.20 $38.28 $38.15 $38.26 $38.26 122,981
2023-07-14 $38.21 $38.24 $38.14 $38.23 $38.23 32,884
2023-07-13 $38.21 $38.25 $38.06 $38.22 $38.22 51,763
2023-07-12 $38.03 $38.17 $37.95 $37.97 $37.97 84,999
2023-07-11 $37.71 $37.86 $37.71 $37.86 $37.86 18,959
2023-07-10 $37.67 $37.74 $37.56 $37.69 $37.69 41,614
2023-07-07 $37.77 $37.88 $37.59 $37.63 $37.63 104,005
2023-07-06 $37.72 $37.74 $37.50 $37.74 $37.74 46,583
2023-07-05 $37.87 $37.88 $37.79 $37.84 $37.84 115,829
2023-07-03 $37.77 $37.95 $37.77 $37.95 $37.95 15,104
2023-06-30 $37.84 $37.93 $37.79 $37.90 $37.90 63,939
2023-06-29 $37.48 $37.64 $37.45 $37.64 $37.64 12,061
2023-06-28 $37.45 $37.58 $37.42 $37.45 $37.45 16,779
2023-06-27 $37.27 $37.54 $37.27 $37.52 $37.52 29,210
2023-06-26 $37.39 $37.41 $37.20 $37.26 $37.26 17,055
2023-06-23 $37.39 $37.43 $37.30 $37.31 $37.31 11,153
2023-06-22 $37.38 $37.54 $37.27 $37.54 $37.54 33,777
2023-06-21 $37.29 $37.53 $37.29 $37.38 $37.38 15,940
2023-06-20 $37.54 $37.55 $37.30 $37.44 $37.44 153,564
2023-06-16 $37.76 $37.76 $37.61 $37.61 $37.61 12,144
2023-06-15 $37.38 $37.71 $37.38 $37.60 $37.60 46,747
2023-06-14 $37.43 $37.53 $37.30 $37.44 $37.44 19,639
2023-06-13 $37.40 $37.42 $37.33 $37.42 $37.42 26,335
2023-06-12 $36.96 $37.60 $36.96 $37.29 $37.29 89,500
2023-06-09 $37.00 $37.16 $37.00 $37.03 $37.03 12,305
2023-06-08 $37.00 $37.09 $36.80 $37.06 $37.06 40,355
2023-06-07 $36.90 $36.95 $36.84 $36.90 $36.90 100,883
2023-06-06 $36.89 $36.98 $36.84 $36.98 $36.98 17,374
2023-06-05 $36.89 $36.99 $36.83 $36.91 $36.91 12,333
2023-06-02 $36.65 $36.97 $36.65 $36.94 $36.94 23,320
2023-06-01 $36.28 $36.66 $36.28 $36.62 $36.62 39,312
2023-05-31 $36.44 $36.45 $36.27 $36.38 $36.38 9,195
2023-05-30 $36.47 $36.58 $36.41 $36.53 $36.53 13,980
2023-05-26 $36.10 $36.54 $36.10 $36.52 $36.52 25,219
2023-05-25 $36.05 $36.23 $36.02 $36.23 $36.23 37,268
2023-05-24 $36.15 $36.15 $35.93 $35.95 $35.95 29,689
2023-05-23 $36.27 $36.37 $36.13 $36.18 $36.18 49,155
2023-05-22 $36.36 $36.47 $36.36 $36.42 $36.42 8,080
2023-05-19 $36.49 $36.53 $36.34 $36.44 $36.44 16,492
2023-05-18 $36.15 $36.43 $36.15 $36.43 $36.43 21,788
2023-05-17 $35.95 $36.26 $35.95 $36.20 $36.20 20,083
2023-05-16 $36.00 $36.07 $35.92 $35.93 $35.93 9,882
2023-05-15 $36.00 $36.10 $35.94 $36.04 $36.04 12,634
2023-05-12 $36.19 $36.19 $35.87 $36.06 $36.06 31,601
2023-05-11 $35.94 $36.10 $35.90 $36.05 $36.05 31,959
2023-05-10 $35.71 $36.14 $35.71 $36.11 $36.11 50,224
2023-05-09 $35.86 $36.09 $35.86 $36.01 $36.01 42,952
2023-05-08 $36.05 $36.10 $36.01 $36.07 $36.07 11,012
2023-05-05 $35.76 $36.14 $35.76 $36.08 $36.08 25,068
2023-05-04 $35.85 $35.85 $35.57 $35.65 $35.65 42,499
2023-05-03 $35.91 $36.20 $35.86 $35.88 $35.88 28,460
2023-05-02 $36.25 $36.25 $35.83 $36.01 $36.01 15,346
2023-05-01 $36.30 $36.34 $36.21 $36.26 $36.26 14,707
2023-04-28 $35.92 $36.24 $35.92 $36.24 $36.24 14,281
2023-04-27 $35.91 $36.10 $35.79 $36.00 $36.00 39,221
2023-04-26 $35.85 $35.85 $35.67 $35.67 $35.67 37,142
2023-04-25 $36.04 $36.04 $35.75 $35.76 $35.76 13,096
2023-04-24 $36.09 $36.11 $36.00 $36.07 $36.07 47,489
2023-04-21 $35.99 $36.09 $35.94 $36.06 $36.06 6,563
2023-04-20 $36.01 $36.15 $35.97 $35.98 $35.98 28,912
2023-04-19 $35.93 $36.20 $35.93 $36.16 $36.16 87,660
2023-04-18 $36.12 $36.19 $36.01 $36.18 $36.18 33,193
2023-04-17 $36.02 $36.14 $35.97 $36.11 $36.11 22,697
2023-04-14 $36.04 $36.10 $35.95 $36.07 $36.07 16,755
2023-04-13 $35.86 $36.16 $35.84 $36.08 $36.08 32,332
2023-04-12 $36.00 $36.01 $35.82 $35.83 $35.83 17,738
2023-04-11 $36.00 $36.03 $35.90 $35.95 $35.95 36,215
2023-04-10 $35.82 $35.93 $35.76 $35.91 $35.91 34,757
2023-04-06 $35.81 $35.95 $35.76 $35.88 $35.88 19,159
2023-04-05 $35.81 $35.94 $35.75 $35.84 $35.84 115,661
2023-04-04 $35.98 $36.00 $35.72 $35.92 $35.92 218,533
2023-04-03 $35.92 $36.02 $35.87 $35.95 $35.95 27,087
2023-03-31 $35.74 $35.94 $35.74 $35.92 $35.92 69,070
2023-03-30 $35.69 $35.69 $35.58 $35.66 $35.66 467,336
2023-03-29 $35.43 $35.58 $35.43 $35.58 $35.58 24,226
2023-03-28 $35.24 $35.32 $35.22 $35.28 $35.28 41,556
2023-03-27 $35.32 $35.42 $35.29 $35.32 $35.32 41,072
2023-03-24 $35.01 $35.31 $35.00 $35.26 $35.26 38,045
2023-03-23 $35.10 $35.42 $35.04 $35.18 $35.18 21,158
2023-03-22 $35.40 $35.51 $35.16 $35.16 $35.16 20,677
2023-03-21 $35.19 $35.45 $35.19 $35.42 $35.42 25,306
2023-03-20 $35.07 $35.21 $35.04 $35.19 $35.19 19,930
2023-03-17 $35.15 $35.15 $34.90 $34.97 $34.97 50,650
2023-03-16 $34.78 $35.21 $34.76 $35.20 $35.20 21,820
2023-03-15 $34.73 $34.87 $34.61 $34.80 $34.80 18,798
2023-03-14 $34.96 $35.05 $34.78 $34.97 $34.97 131,034
2023-03-13 $34.42 $34.93 $34.42 $34.71 $34.71 8,659
2023-03-10 $34.77 $34.92 $34.57 $34.68 $34.68 29,854
2023-03-09 $35.30 $35.34 $34.93 $34.96 $34.96 6,465
2023-03-08 $35.31 $35.32 $35.14 $35.30 $35.30 45,839
2023-03-07 $35.50 $35.50 $35.25 $35.28 $35.28 19,043
2023-03-06 $35.64 $35.70 $35.52 $35.57 $35.57 19,456
2023-03-03 $35.29 $35.61 $35.29 $35.57 $35.57 14,621
2023-03-02 $35.05 $35.29 $35.03 $35.26 $35.26 22,313
2023-03-01 $35.10 $35.18 $34.93 $35.13 $35.13 12,720
2023-02-28 $35.20 $35.30 $35.20 $35.20 $35.20 38,938
2023-02-27 $35.19 $35.34 $35.18 $35.22 $35.22 13,923
2023-02-24 $35.15 $35.19 $35.02 $35.18 $35.18 23,271
2023-02-23 $35.39 $35.40 $35.13 $35.31 $35.31 16,840
2023-02-22 $35.29 $35.30 $35.16 $35.19 $35.19 15,881
2023-02-21 $35.47 $35.47 $35.25 $35.30 $35.30 25,677
2023-02-17 $35.55 $35.59 $35.44 $35.59 $35.59 6,829
2023-02-16 $35.70 $35.85 $35.62 $35.67 $35.67 56,975
2023-02-15 $35.78 $35.92 $35.69 $35.92 $35.92 10,805
2023-02-14 $35.63 $35.88 $35.63 $35.87 $35.87 11,609
2023-02-13 $35.65 $35.80 $35.64 $35.76 $35.76 4,044
2023-02-10 $35.51 $35.60 $35.48 $35.58 $35.58 16,772
2023-02-09 $35.83 $35.86 $35.49 $35.60 $35.60 16,758
2023-02-08 $35.88 $35.88 $35.64 $35.64 $35.64 37,851
2023-02-07 $35.67 $35.92 $35.66 $35.89 $35.89 6,359
2023-02-06 $35.68 $35.73 $35.61 $35.70 $35.70 24,289
2023-02-03 $35.78 $35.98 $35.76 $35.83 $35.83 16,494
2023-02-02 $36.01 $36.01 $35.81 $35.96 $35.96 81,264
2023-02-01 $35.56 $35.80 $35.39 $35.71 $35.71 19,672
2023-01-31 $35.32 $35.51 $35.29 $35.51 $35.51 4,967
2023-01-30 $35.42 $35.53 $35.32 $35.32 $35.32 12,678
2023-01-27 $35.40 $35.64 $35.40 $35.56 $35.56 11,768
2023-01-26 $35.28 $35.46 $35.27 $35.41 $35.41 52,784
2023-01-25 $35.06 $35.33 $34.98 $35.24 $35.24 28,221
2023-01-24 $35.27 $35.33 $35.22 $35.33 $35.33 19,034
2023-01-23 $35.21 $35.38 $35.13 $35.26 $35.26 20,575
2023-01-20 $34.84 $35.13 $34.83 $35.13 $35.13 10,355
2023-01-19 $34.82 $34.84 $34.68 $34.82 $34.82 33,837
2023-01-18 $35.16 $35.21 $34.88 $34.92 $34.92 63,829
2023-01-17 $35.21 $35.21 $35.10 $35.15 $35.15 9,904
2023-01-13 $34.99 $35.20 $34.97 $35.20 $35.20 19,671
2023-01-12 $34.93 $35.15 $34.93 $35.08 $35.08 11,494
2023-01-11 $34.85 $35.01 $34.83 $34.99 $34.99 15,469
2023-01-10 $34.70 $34.78 $34.53 $34.76 $34.76 16,559
2023-01-09 $34.63 $34.86 $34.59 $34.65 $34.65 9,406
2023-01-06 $34.44 $34.74 $34.26 $34.70 $34.70 32,104
2023-01-05 $34.20 $34.32 $34.00 $34.24 $34.24 11,983
2023-01-04 $34.37 $34.54 $34.30 $34.48 $34.48 27,661
2023-01-03 $34.41 $34.48 $34.14 $34.32 $34.32 108,597
2022-12-30 $34.30 $34.40 $34.20 $34.40 $34.40 71,792
2022-12-29 $34.24 $34.45 $34.24 $34.44 $34.44 21,032
2022-12-28 $34.37 $34.42 $34.08 $34.10 $34.10 32,991
2022-12-27 $34.31 $34.37 $34.21 $34.32 $34.32 38,714
2022-12-23 $34.19 $34.36 $34.07 $34.36 $34.36 15,615
2022-12-22 $34.31 $34.31 $33.94 $34.26 $34.26 28,647
2022-12-21 $34.40 $34.55 $34.35 $34.52 $34.52 42,951
2022-12-20 $34.21 $34.31 $34.18 $34.24 $34.24 53,413
2022-12-19 $34.30 $34.31 $34.07 $34.15 $34.15 56,500
2022-12-16 $34.40 $34.41 $34.18 $34.34 $34.34 34,468
2022-12-15 $34.65 $34.65 $34.45 $34.52 $34.52 81,236
2022-12-14 $35.05 $35.19 $34.86 $35.02 $35.02 22,337
2022-12-13 $35.35 $35.35 $34.94 $35.07 $35.07 46,292
2022-12-12 $34.68 $34.90 $34.68 $34.90 $34.90 19,554
2022-12-09 $34.74 $34.81 $34.63 $34.63 $34.63 6,232
2022-12-08 $34.66 $34.78 $34.57 $34.78 $34.78 8,762
2022-12-07 $34.67 $34.69 $34.54 $34.64 $34.64 18,564
2022-12-06 $34.93 $34.93 $34.54 $34.69 $34.69 106,141
2022-12-05 $35.13 $35.13 $34.79 $34.86 $34.86 34,777
2022-12-02 $35.03 $35.18 $35.01 $35.15 $35.15 21,193
2022-12-01 $35.28 $35.28 $35.06 $35.21 $35.21 22,149
2022-11-30 $34.92 $35.19 $34.60 $35.16 $35.16 28,863
2022-11-29 $34.77 $34.80 $34.62 $34.76 $34.76 22,147
2022-11-28 $34.81 $34.87 $34.70 $34.77 $34.77 30,728
2022-11-25 $34.97 $35.01 $34.97 $35.00 $35.00 3,338
2022-11-23 $34.92 $35.01 $34.82 $35.00 $35.00 21,505
2022-11-22 $34.77 $34.90 $34.66 $34.90 $34.90 13,692
2022-11-21 $34.66 $34.69 $34.56 $34.61 $34.61 20,812
2022-11-18 $34.69 $34.70 $34.55 $34.70 $34.70 14,789
2022-11-17 $34.43 $34.61 $34.38 $34.61 $34.61 24,738
2022-11-16 $34.70 $34.70 $34.55 $34.64 $34.64 25,797
2022-11-15 $34.79 $34.85 $34.55 $34.72 $34.72 12,724
2022-11-14 $34.67 $34.81 $34.60 $34.62 $34.62 29,515
2022-11-11 $34.54 $34.75 $34.51 $34.68 $34.68 23,102
2022-11-10 $34.32 $34.57 $34.22 $34.56 $34.56 17,320
2022-11-09 $33.81 $33.92 $33.56 $33.61 $33.61 32,206
2022-11-08 $34.00 $34.10 $33.76 $33.98 $33.98 41,227
2022-11-07 $33.66 $33.94 $33.66 $33.89 $33.89 23,530
2022-11-04 $33.58 $33.78 $33.36 $33.62 $33.62 9,004
2022-11-03 $33.39 $33.56 $33.37 $33.44 $33.44 55,365
2022-11-02 $34.06 $34.42 $33.63 $33.63 $33.63 140,483
2022-11-01 $34.23 $34.24 $33.98 $34.08 $34.08 134,477
2022-10-31 $34.05 $34.27 $34.05 $34.12 $34.12 8,912
2022-10-28 $33.63 $34.21 $33.63 $34.21 $34.21 6,092
2022-10-27 $33.85 $33.93 $33.75 $33.78 $33.78 31,604
2022-10-26 $33.77 $34.09 $33.74 $33.85 $33.85 32,684
2022-10-25 $33.53 $34.03 $33.53 $33.97 $33.97 25,156
2022-10-24 $33.42 $33.67 $33.33 $33.66 $33.66 20,728
2022-10-21 $32.91 $33.58 $32.91 $33.43 $33.43 20,242
2022-10-20 $32.99 $33.33 $32.92 $32.99 $32.99 25,338
2022-10-19 $33.17 $33.24 $32.99 $33.12 $33.12 23,344
2022-10-18 $33.40 $33.40 $33.08 $33.26 $33.26 15,415
2022-10-17 $32.84 $33.05 $32.84 $33.03 $33.03 10,354
2022-10-14 $33.05 $33.11 $32.51 $32.52 $32.52 19,918
2022-10-13 $32.01 $33.01 $32.01 $32.96 $32.96 36,776
2022-10-12 $32.44 $32.61 $32.44 $32.47 $32.47 39,502
2022-10-11 $32.50 $32.72 $32.39 $32.53 $32.53 14,032
2022-10-10 $32.81 $32.81 $32.53 $32.66 $32.66 3,810
2022-10-07 $33.06 $33.07 $32.72 $32.83 $32.83 12,063
2022-10-06 $33.42 $33.55 $33.25 $33.33 $33.33 21,712
2022-10-05 $33.24 $33.63 $33.22 $33.54 $33.54 28,777
2022-10-04 $33.23 $33.59 $33.23 $33.59 $33.59 28,765
2022-10-03 $32.64 $33.10 $32.62 $33.01 $33.01 53,841
2022-09-30 $32.69 $32.90 $32.51 $32.51 $32.51 17,123
2022-09-29 $32.90 $32.90 $32.61 $32.79 $32.79 90,028
2022-09-28 $32.78 $33.24 $32.75 $33.19 $33.19 31,444
2022-09-27 $32.92 $33.10 $32.62 $32.79 $32.79 21,005
2022-09-26 $32.81 $33.06 $32.81 $32.83 $32.83 50,679
2022-09-23 $33.06 $33.06 $32.83 $32.95 $32.95 20,659
2022-09-22 $33.36 $33.51 $33.25 $33.38 $33.38 21,315
2022-09-21 $33.85 $33.96 $33.50 $33.50 $33.50 22,642
2022-09-20 $33.71 $33.81 $33.65 $33.75 $33.75 52,468
2022-09-19 $33.68 $33.94 $33.65 $33.94 $33.94 23,003
2022-09-16 $33.69 $33.83 $33.64 $33.83 $33.83 29,277
2022-09-15 $34.03 $34.14 $33.88 $33.93 $33.93 16,479
2022-09-14 $34.06 $34.09 $33.90 $34.09 $34.09 29,001
2022-09-13 $34.31 $34.31 $34.00 $34.00 $34.00 14,977
2022-09-12 $34.68 $34.75 $34.64 $34.72 $34.72 31,446
2022-09-09 $34.44 $34.58 $34.42 $34.57 $34.57 15,417
2022-09-08 $34.13 $34.32 $34.08 $34.32 $34.32 32,210
2022-09-07 $33.89 $34.21 $33.89 $34.17 $34.17 36,955
2022-09-06 $34.00 $34.00 $33.76 $33.90 $33.90 22,434
2022-09-02 $34.32 $34.32 $33.89 $33.96 $33.96 89,869
2022-09-01 $33.91 $34.12 $33.81 $34.12 $34.12 15,382
2022-08-31 $34.12 $34.22 $33.95 $34.08 $34.08 9,397
2022-08-30 $34.38 $34.38 $34.06 $34.17 $34.17 12,505
2022-08-29 $34.23 $34.36 $34.23 $34.28 $34.28 9,634
2022-08-26 $34.93 $34.93 $34.39 $34.43 $34.43 8,938
2022-08-25 $34.74 $34.89 $34.71 $34.89 $34.89 17,739
2022-08-24 $34.54 $34.68 $34.54 $34.59 $34.59 35,359
2022-08-23 $34.68 $34.70 $34.58 $34.64 $34.64 15,928
2022-08-22 $34.65 $34.71 $34.59 $34.61 $34.61 5,738
2022-08-19 $35.04 $35.04 $34.84 $34.89 $34.89 25,224
2022-08-18 $35.04 $35.17 $34.99 $35.16 $35.16 82,220
2022-08-17 $35.12 $35.12 $34.95 $35.04 $35.04 25,364
2022-08-16 $35.14 $35.28 $35.10 $35.24 $35.24 22,773
2022-08-15 $35.02 $35.21 $35.02 $35.21 $35.21 18,099
2022-08-12 $34.98 $35.13 $34.88 $35.13 $35.13 90,663
2022-08-11 $34.92 $35.00 $34.80 $34.87 $34.87 35,020
2022-08-10 $34.85 $34.88 $34.74 $34.78 $34.78 36,125
2022-08-09 $34.54 $34.58 $34.43 $34.56 $34.56 36,269
2022-08-08 $34.71 $34.76 $34.51 $34.63 $34.63 25,726
2022-08-05 $34.52 $34.69 $34.51 $34.64 $34.64 37,964
2022-08-04 $34.63 $34.67 $34.58 $34.64 $34.64 18,788
2022-08-03 $34.42 $34.70 $34.42 $34.67 $34.67 11,251
2022-08-02 $34.40 $34.59 $34.39 $34.42 $34.42 83,792
2022-08-01 $34.53 $34.58 $34.46 $34.54 $34.54 24,011
2022-07-29 $34.49 $34.64 $34.45 $34.60 $34.60 40,555
2022-07-28 $34.18 $34.41 $34.10 $34.41 $34.41 20,020
2022-07-27 $33.99 $34.25 $33.97 $34.24 $34.24 27,583
2022-07-26 $33.92 $33.92 $33.76 $33.84 $33.84 10,098
2022-07-25 $33.94 $34.00 $33.90 $34.00 $34.00 24,344
2022-07-22 $34.13 $34.13 $33.88 $33.98 $33.98 9,849
2022-07-21 $33.81 $34.08 $33.81 $34.08 $34.08 10,079
2022-07-20 $33.82 $33.97 $33.78 $33.95 $33.95 45,103
2022-07-19 $33.66 $33.92 $33.66 $33.81 $33.81 20,215
2022-07-18 $33.66 $33.66 $33.33 $33.39 $33.39 26,200
2022-07-15 $33.38 $33.74 $33.31 $33.59 $33.59 133,307
2022-07-14 $33.02 $33.23 $32.87 $33.23 $33.23 10,213
2022-07-13 $33.11 $33.34 $33.06 $33.26 $33.26 17,494
2022-07-12 $33.46 $33.51 $33.22 $33.28 $33.28 8,378
2022-07-11 $33.47 $33.50 $33.39 $33.39 $33.39 12,188
2022-07-08 $33.55 $33.70 $33.55 $33.64 $33.64 13,893
2022-07-07 $33.53 $33.70 $33.46 $33.62 $33.62 55,170
2022-07-06 $33.32 $33.50 $33.20 $33.36 $33.36 13,993
2022-07-05 $33.12 $33.34 $32.89 $33.33 $33.33 222,308
2022-07-01 $33.22 $33.31 $32.93 $33.30 $33.30 25,366
2022-06-30 $32.95 $33.20 $32.95 $33.10 $33.10 28,758
2022-06-29 $33.14 $33.26 $33.14 $33.23 $33.23 17,010
2022-06-28 $33.63 $33.70 $33.22 $33.25 $33.25 33,742
2022-06-27 $33.55 $33.61 $33.49 $33.55 $33.55 54,156
2022-06-24 $33.30 $33.58 $33.30 $33.58 $33.58 39,686
2022-06-23 $33.04 $33.11 $32.87 $33.11 $33.11 13,673
2022-06-22 $32.78 $33.04 $32.78 $32.95 $32.95 7,094
2022-06-21 $32.72 $33.03 $32.72 $32.93 $32.93 12,631
2022-06-17 $32.52 $32.70 $32.27 $32.57 $32.57 65,158
2022-06-16 $32.65 $32.65 $32.28 $32.42 $32.42 12,152
2022-06-15 $32.79 $33.15 $32.76 $32.98 $32.98 115,686
2022-06-14 $32.73 $32.77 $32.59 $32.68 $32.68 28,343
2022-06-13 $33.05 $33.05 $32.66 $32.68 $32.68 17,877
2022-06-10 $33.50 $33.62 $33.39 $33.49 $33.49 32,445
2022-06-09 $34.24 $34.24 $33.92 $33.92 $33.92 39,013
2022-06-08 $34.34 $34.41 $34.22 $34.26 $34.26 40,242
2022-06-07 $34.16 $34.45 $34.11 $34.42 $34.42 6,954
2022-06-06 $34.38 $34.38 $34.20 $34.29 $34.29 16,764
2022-06-03 $34.27 $34.31 $34.15 $34.21 $34.21 12,778
2022-06-02 $34.11 $34.45 $34.05 $34.45 $34.45 16,445
2022-06-01 $34.41 $34.41 $34.05 $34.18 $34.18 39,404
2022-05-31 $34.15 $34.43 $34.15 $34.30 $34.30 20,820
2022-05-27 $34.14 $34.40 $34.14 $34.40 $34.40 12,256
2022-05-26 $33.83 $34.13 $33.83 $34.06 $34.06 18,731
2022-05-25 $33.57 $33.82 $33.57 $33.78 $33.78 26,388
2022-05-24 $33.47 $33.63 $33.35 $33.60 $33.60 5,032
2022-05-23 $33.50 $33.68 $33.44 $33.68 $33.68 13,363
2022-05-20 $33.62 $33.62 $33.03 $33.43 $33.43 17,248
2022-05-19 $33.25 $33.50 $33.25 $33.35 $33.35 12,097
2022-05-18 $33.87 $33.87 $33.43 $33.50 $33.50 36,285
2022-05-17 $33.97 $34.13 $33.89 $34.07 $34.07 19,340
2022-05-16 $33.68 $33.92 $33.68 $33.77 $33.77 11,694
2022-05-13 $33.68 $33.90 $33.59 $33.81 $33.81 19,833
2022-05-12 $33.37 $33.44 $33.17 $33.44 $33.44 20,272
2022-05-11 $33.54 $33.85 $33.44 $33.49 $33.49 42,817
2022-05-10 $33.89 $33.91 $33.53 $33.66 $33.66 64,706
2022-05-09 $33.96 $33.96 $33.60 $33.65 $33.65 23,130
2022-05-06 $34.22 $34.31 $33.95 $34.16 $34.16 63,140
2022-05-05 $34.68 $34.69 $34.14 $34.22 $34.22 60,676
2022-05-04 $34.42 $35.01 $34.30 $34.96 $34.96 17,197
2022-05-03 $34.27 $34.49 $34.26 $34.42 $34.42 26,199
2022-05-02 $34.08 $34.30 $33.90 $34.29 $34.29 38,047
2022-04-29 $34.66 $34.75 $34.19 $34.19 $34.19 18,226
2022-04-28 $34.58 $34.91 $34.42 $34.79 $34.79 15,912
2022-04-27 $34.50 $34.64 $34.33 $34.40 $34.40 30,923
2022-04-26 $34.72 $34.72 $34.43 $34.43 $34.43 38,379
2022-04-25 $34.64 $34.93 $34.48 $34.93 $34.93 33,310
2022-04-22 $35.31 $35.31 $34.85 $34.85 $34.85 57,725
2022-04-21 $35.80 $35.80 $35.28 $35.34 $35.34 97,870
2022-04-20 $35.67 $35.73 $35.50 $35.66 $35.66 33,179
2022-04-19 $35.38 $35.68 $35.37 $35.67 $35.67 24,159
2022-04-18 $35.34 $35.38 $35.23 $35.29 $35.29 30,821
2022-04-14 $35.47 $35.52 $35.36 $35.36 $35.36 92,955
2022-04-13 $35.28 $35.59 $35.00 $35.53 $35.53 14,390
2022-04-12 $35.47 $35.62 $35.25 $35.32 $35.32 35,038
2022-04-11 $35.54 $35.54 $35.35 $35.40 $35.40 17,376
2022-04-08 $35.58 $35.77 $35.56 $35.69 $35.69 34,260
2022-04-07 $35.52 $35.78 $35.52 $35.68 $35.68 12,046
2022-04-06 $35.69 $35.70 $35.51 $35.65 $35.65 13,842
2022-04-05 $35.99 $35.99 $35.77 $35.81 $35.81 40,186
2022-04-04 $35.92 $36.02 $35.83 $36.02 $36.02 15,771
2022-04-01 $35.81 $35.86 $35.74 $35.83 $35.83 25,507
2022-03-31 $36.05 $36.05 $35.83 $35.84 $35.84 20,113
2022-03-30 $36.02 $36.09 $35.96 $36.04 $36.04 59,108
2022-03-29 $36.03 $36.10 $35.97 $36.10 $36.10 17,991
2022-03-28 $35.85 $35.96 $35.77 $35.95 $35.95 28,393
2022-03-25 $35.75 $35.77 $35.71 $35.77 $35.77 3,940
2022-03-24 $35.69 $35.80 $35.64 $35.80 $35.80 21,175
2022-03-23 $35.72 $35.72 $35.50 $35.50 $35.50 35,524
2022-03-22 $35.66 $35.74 $35.63 $35.74 $35.74 88,422
2022-03-21 $35.62 $35.63 $35.42 $35.57 $35.57 39,900
2022-03-18 $35.29 $35.64 $35.29 $35.59 $35.59 25,215
2022-03-17 $35.16 $35.39 $35.14 $35.39 $35.39 9,915
2022-03-16 $34.97 $35.25 $34.68 $35.07 $35.07 23,442
2022-03-15 $34.53 $34.78 $34.51 $34.77 $34.77 8,785
2022-03-14 $34.49 $34.61 $34.32 $34.34 $34.34 15,055
2022-03-11 $34.74 $34.77 $34.50 $34.52 $34.52 24,160
2022-03-10 $34.63 $34.77 $34.54 $34.73 $34.73 13,071
2022-03-09 $34.63 $34.90 $34.63 $34.75 $34.75 57,046
2022-03-08 $34.85 $34.85 $34.30 $34.30 $34.30 26,920
2022-03-07 $34.99 $34.99 $34.46 $34.46 $34.46 105,779
2022-03-04 $34.97 $34.99 $34.78 $34.95 $34.95 16,304
2022-03-03 $35.20 $35.21 $35.07 $35.11 $35.11 63,755
2022-03-02 $34.85 $35.25 $34.85 $35.20 $35.20 21,969
2022-03-01 $35.42 $35.42 $34.79 $34.86 $34.86 11,258
2022-02-28 $34.85 $35.18 $34.85 $35.15 $35.15 42,117
2022-02-25 $34.93 $35.23 $34.86 $35.23 $35.23 80,339
2022-02-24 $34.17 $34.86 $34.17 $34.86 $34.86 35,249
2022-02-23 $34.95 $34.95 $34.52 $34.59 $34.59 11,856
2022-02-22 $34.95 $35.06 $34.79 $34.85 $34.85 57,836
2022-02-18 $35.18 $35.18 $34.91 $35.02 $35.02 11,845
2022-02-17 $35.30 $35.30 $35.09 $35.16 $35.16 25,190
2022-02-16 $35.35 $35.53 $35.28 $35.48 $35.48 13,272
2022-02-15 $35.30 $35.44 $35.30 $35.44 $35.44 16,565
2022-02-14 $35.22 $35.22 $35.03 $35.19 $35.19 13,955
2022-02-11 $35.48 $35.55 $35.14 $35.24 $35.24 25,641
2022-02-10 $35.52 $35.76 $35.45 $35.48 $35.48 54,635
2022-02-09 $35.69 $35.81 $35.68 $35.78 $35.78 20,675
2022-02-08 $35.34 $35.58 $35.34 $35.57 $35.57 35,810
2022-02-07 $35.37 $35.52 $35.37 $35.38 $35.38 4,089
2022-02-04 $35.30 $35.58 $35.25 $35.50 $35.50 37,423
2022-02-03 $35.61 $35.63 $35.37 $35.41 $35.41 119,848
2022-02-02 $35.78 $35.78 $35.62 $35.72 $35.72 15,125
2022-02-01 $35.55 $35.68 $35.46 $35.68 $35.68 8,707
2022-01-31 $35.13 $35.50 $35.13 $35.50 $35.50 15,267
2022-01-28 $34.92 $35.22 $34.78 $35.17 $35.17 74,077
2022-01-27 $35.18 $35.18 $34.82 $34.90 $34.90 30,958
2022-01-26 $35.18 $35.28 $34.87 $34.97 $34.97 33,214
2022-01-25 $35.00 $35.11 $34.66 $34.97 $34.97 18,603
2022-01-24 $34.96 $35.18 $34.57 $35.16 $35.16 29,833
2022-01-21 $35.23 $35.33 $35.08 $35.09 $35.09 12,107
2022-01-20 $35.62 $35.70 $35.40 $35.40 $35.40 28,242
2022-01-19 $35.60 $35.68 $35.53 $35.53 $35.53 20,253
2022-01-18 $35.75 $35.75 $35.58 $35.61 $35.61 91,198
2022-01-14 $35.72 $35.78 $35.67 $35.78 $35.78 6,640
2022-01-13 $36.00 $36.01 $35.77 $35.78 $35.78 24,044
2022-01-12 $36.01 $36.02 $35.90 $35.94 $35.94 59,628
2022-01-11 $35.82 $35.94 $35.82 $35.94 $35.94 6,821
2022-01-10 $35.67 $35.84 $35.61 $35.84 $35.84 19,924
2022-01-07 $35.80 $35.89 $35.76 $35.85 $35.85 17,904
2022-01-06 $35.89 $35.92 $35.80 $35.87 $35.87 7,379
2022-01-05 $36.04 $36.09 $35.84 $35.84 $35.84 13,402
2022-01-04 $36.07 $36.11 $35.99 $36.10 $36.10 20,781
2022-01-03 $35.97 $36.09 $35.97 $36.09 $36.09 9,637
2021-12-31 $36.03 $36.05 $35.92 $36.00 $36.00 9,047
2021-12-30 $36.05 $36.07 $36.02 $36.03 $36.03 4,907
2021-12-29 $36.00 $36.01 $35.89 $35.95 $35.95 5,947
2021-12-28 $36.00 $36.02 $35.98 $36.01 $36.01 13,282
2021-12-27 $35.81 $35.99 $35.81 $35.98 $35.98 8,965
2021-12-23 $35.79 $35.93 $35.79 $35.87 $35.87 4,260
2021-12-22 $35.69 $35.82 $35.69 $35.80 $35.80 11,620
2021-12-21 $35.59 $35.75 $35.58 $35.75 $35.75 29,562
2021-12-20 $35.62 $35.64 $35.38 $35.53 $35.53 84,680
2021-12-17 $35.67 $35.68 $35.57 $35.61 $35.61 6,472
2021-12-16 $35.89 $35.89 $35.72 $35.76 $35.76 24,102
2021-12-15 $35.87 $35.88 $35.61 $35.87 $35.87 114,937
2021-12-14 $35.68 $35.72 $35.53 $35.59 $35.59 9,897
2021-12-13 $35.73 $35.78 $35.66 $35.69 $35.69 13,668
2021-12-10 $35.82 $35.82 $35.70 $35.76 $35.76 11,470
2021-12-09 $35.78 $35.80 $35.65 $35.69 $35.69 17,334
2021-12-08 $35.73 $35.84 $35.69 $35.84 $35.84 63,775
2021-12-07 $35.52 $35.77 $35.52 $35.77 $35.77 17,565
2021-12-06 $35.34 $35.54 $35.33 $35.50 $35.50 35,918
2021-12-03 $35.52 $35.52 $35.08 $35.29 $35.29 8,561
2021-12-02 $35.30 $35.49 $35.25 $35.45 $35.45 123,542
2021-12-01 $35.59 $35.66 $35.28 $35.28 $35.28 8,177
2021-11-30 $35.58 $35.59 $35.34 $35.42 $35.42 18,351
2021-11-29 $35.58 $35.68 $35.56 $35.67 $35.67 9,975
2021-11-26 $35.55 $35.55 $35.36 $35.41 $35.41 10,936
2021-11-24 $35.66 $35.75 $35.66 $35.72 $35.72 8,569
2021-11-23 $35.72 $35.72 $35.55 $35.65 $35.65 10,186
2021-11-22 $35.77 $35.82 $35.72 $35.73 $35.73 12,823
2021-11-19 $35.74 $35.77 $35.70 $35.73 $35.73 10,386
2021-11-18 $35.80 $35.80 $35.70 $35.76 $35.76 8,909
2021-11-17 $35.77 $35.79 $35.70 $35.75 $35.75 11,108
2021-11-16 $35.72 $35.76 $35.70 $35.76 $35.76 2,216
2021-11-15 $35.76 $35.76 $35.71 $35.71 $35.71 17,264
2021-11-12 $35.70 $35.77 $35.70 $35.75 $35.75 9,282
2021-11-11 $35.67 $35.71 $35.61 $35.70 $35.70 16,321
2021-11-10 $35.70 $35.75 $35.60 $35.62 $35.62 13,035
2021-11-09 $35.75 $35.75 $35.69 $35.73 $35.73 9,286
2021-11-08 $35.82 $35.82 $35.71 $35.76 $35.76 15,256
2021-11-05 $35.81 $35.83 $35.73 $35.77 $35.77 67,438
2021-11-04 $35.74 $35.78 $35.72 $35.73 $35.73 7,680
2021-11-03 $35.70 $35.70 $35.62 $35.67 $35.67 1,579
2021-11-02 $35.64 $35.68 $35.59 $35.59 $35.59 5,900
2021-11-01 $35.68 $35.68 $35.51 $35.57 $35.57 7,461
2021-10-29 $35.54 $35.61 $35.54 $35.61 $35.61 20,306
2021-10-28 $35.51 $35.60 $35.51 $35.56 $35.56 7,976
2021-10-27 $35.51 $35.60 $35.51 $35.53 $35.53 12,755
2021-10-26 $35.51 $35.64 $35.51 $35.58 $35.58 25,654
2021-10-25 $35.52 $35.57 $35.49 $35.56 $35.56 14,276
2021-10-22 $35.58 $35.58 $35.46 $35.50 $35.50 6,110
2021-10-21 $35.43 $35.52 $35.43 $35.52 $35.52 4,819
2021-10-20 $35.49 $35.52 $35.45 $35.48 $35.48 33,360
2021-10-19 $35.43 $35.46 $35.38 $35.44 $35.44 2,556
2021-10-18 $35.29 $35.39 $35.29 $35.39 $35.39 1,579
2021-10-15 $35.32 $35.39 $35.32 $35.36 $35.36 2,623
2021-10-14 $35.27 $35.31 $35.23 $35.27 $35.27 21,920
2021-10-13 $35.00 $35.17 $35.00 $35.11 $35.11 22,134
2021-10-12 $35.00 $35.10 $35.00 $35.03 $35.03 7,435
2021-10-11 $35.12 $35.12 $35.05 $35.07 $35.07 3,698
2021-10-08 $35.10 $35.15 $35.06 $35.06 $35.06 18,367
2021-10-07 $35.17 $35.21 $35.14 $35.16 $35.16 6,337
2021-10-06 $34.81 $34.97 $34.81 $34.97 $34.97 3,138
2021-10-05 $35.01 $35.04 $34.97 $35.02 $35.02 27,794
2021-10-04 $34.91 $34.91 $34.79 $34.86 $34.86 11,310
2021-10-01 $35.01 $35.08 $34.83 $35.03 $35.03 7,251
2021-09-30 $35.07 $35.07 $34.89 $34.89 $34.89 5,328
2021-09-29 $35.02 $35.02 $34.96 $34.98 $34.98 2,431
2021-09-28 $35.10 $35.10 $34.94 $34.96 $34.96 5,982
2021-09-27 $35.27 $35.27 $35.16 $35.22 $35.22 1,364
2021-09-24 $35.05 $35.23 $35.05 $35.21 $35.21 8,451
2021-09-23 $35.15 $35.25 $35.11 $35.21 $35.21 6,913
2021-09-22 $35.04 $35.07 $34.94 $35.06 $35.06 2,955
2021-09-21 $35.02 $35.02 $34.88 $34.97 $34.97 9,614
2021-09-20 $34.81 $34.92 $34.77 $34.92 $34.92 8,269
2021-09-17 $35.10 $35.12 $35.06 $35.11 $35.11 1,778
2021-09-16 $35.14 $35.23 $35.13 $35.19 $35.19 5,375
2021-09-15 $35.16 $35.24 $35.16 $35.24 $35.24 19,375
2021-09-14 $35.11 $35.12 $35.05 $35.11 $35.11 9,049
2021-09-13 $35.29 $35.29 $35.06 $35.15 $35.15 7,286
2021-09-10 $35.29 $35.29 $35.09 $35.15 $35.15 10,709
2021-09-09 $35.28 $35.28 $35.14 $35.16 $35.16 5,200
2021-09-08 $35.16 $35.20 $35.15 $35.19 $35.19 8,706
2021-09-07 $35.32 $35.32 $35.19 $35.22 $35.22 3,492
2021-09-03 $35.28 $35.33 $35.19 $35.32 $35.32 9,660
2021-09-02 $35.31 $35.32 $35.24 $35.32 $35.32 16,914
2021-09-01 $35.32 $35.32 $35.22 $35.22 $35.22 9,972
2021-08-31 $35.24 $35.28 $35.17 $35.19 $35.19 5,172
2021-08-30 $35.29 $35.29 $35.22 $35.25 $35.25 3,947
2021-08-27 $35.17 $35.27 $35.17 $35.26 $35.26 3,619
2021-08-26 $35.16 $35.18 $35.10 $35.14 $35.14 3,329
2021-08-25 $35.19 $35.21 $35.10 $35.15 $35.15 16,602
2021-08-24 $35.12 $35.20 $35.08 $35.20 $35.20 14,060
2021-08-23 $34.98 $35.20 $34.98 $35.09 $35.09 11,417
2021-08-20 $35.01 $35.04 $34.99 $35.04 $35.04 6,251
2021-08-19 $34.92 $35.03 $34.92 $34.99 $34.99 5,408
2021-08-18 $35.06 $35.12 $35.01 $35.01 $35.01 10,006
2021-08-17 $35.00 $35.10 $35.00 $35.09 $35.09 14,140
2021-08-16 $35.00 $35.19 $35.00 $35.10 $35.10 14,011
2021-08-13 $35.10 $35.12 $35.06 $35.11 $35.11 19,332
2021-08-12 $35.11 $35.19 $35.07 $35.10 $35.10 9,253
2021-08-11 $35.05 $35.09 $35.04 $35.07 $35.07 5,399
2021-08-10 $35.06 $35.06 $35.01 $35.02 $35.02 4,228
2021-08-09 $35.07 $35.09 $35.02 $35.06 $35.06 31,115
2021-08-06 $35.18 $35.18 $35.06 $35.11 $35.11 2,233
2021-08-05 $35.03 $35.06 $35.02 $35.04 $35.04 5,881
2021-08-04 $34.90 $35.06 $34.90 $35.03 $35.03 8,886
2021-08-03 $34.88 $35.05 $34.88 $35.03 $35.03 14,556
2021-08-02 $35.00 $35.03 $34.97 $34.97 $34.97 3,737
2021-07-30 $34.99 $35.00 $34.98 $35.00 $35.00 15,091
2021-07-29 $35.08 $35.08 $34.98 $35.04 $35.04 11,634
2021-07-28 $35.05 $35.05 $34.95 $34.98 $34.98 13,244
2021-07-27 $35.00 $35.02 $34.87 $34.98 $34.98 24,539
2021-07-26 $34.99 $35.05 $34.97 $35.01 $35.01 3,413
2021-07-23 $35.03 $35.03 $34.99 $35.00 $35.00 3,311
2021-07-22 $34.92 $34.96 $34.92 $34.93 $34.93 1,894
2021-07-21 $35.02 $35.02 $34.85 $34.91 $34.91 1,535
2021-07-20 $34.78 $34.80 $34.76 $34.80 $34.80 6,190
2021-07-19 $34.62 $34.73 $34.60 $34.66 $34.66 16,582
2021-07-16 $35.02 $35.02 $34.79 $34.86 $34.86 117,514
2021-07-15 $34.90 $34.93 $34.87 $34.89 $34.89 7,425
2021-07-14 $35.03 $35.03 $34.90 $34.98 $34.98 115,046
2021-07-13 $34.88 $34.99 $34.87 $34.93 $34.93 16,872
2021-07-12 $34.83 $35.01 $34.83 $35.00 $35.00 11,778
2021-07-09 $35.03 $35.03 $34.92 $34.95 $34.95 10,708
2021-07-08 $34.71 $34.89 $34.71 $34.82 $34.82 22,725
2021-07-07 $34.94 $34.94 $34.89 $34.94 $34.94 29,682
2021-07-06 $34.86 $34.91 $34.82 $34.91 $34.91 11,860
2021-07-02 $34.91 $34.93 $34.84 $34.88 $34.88 5,026
2021-07-01 $34.97 $34.97 $34.79 $34.88 $34.88 15,316
2021-06-30 $34.83 $34.89 $34.77 $34.86 $34.86 12,814
2021-06-29 $34.87 $34.89 $34.75 $34.75 $34.75 16,278
2021-06-28 $34.75 $34.87 $34.73 $34.79 $34.79 10,175
2021-06-25 $34.81 $34.84 $34.77 $34.84 $34.84 3,261
2021-06-24 $34.74 $34.78 $34.73 $34.75 $34.75 10,099
2021-06-23 $34.76 $34.80 $34.68 $34.75 $34.75 12,616
2021-06-22 $34.66 $34.73 $34.61 $34.73 $34.73 2,300
2021-06-21 $34.66 $34.71 $34.60 $34.70 $34.70 4,456
2021-06-18 $34.47 $34.62 $34.47 $34.57 $34.57 6,026
2021-06-17 $34.73 $34.73 $34.60 $34.70 $34.70 8,078
2021-06-16 $34.67 $34.72 $34.65 $34.72 $34.72 21,546
2021-06-15 $34.69 $34.75 $34.68 $34.73 $34.73 4,778
2021-06-14 $34.65 $34.68 $34.61 $34.65 $34.65 9,474
2021-06-11 $34.84 $34.84 $34.64 $34.67 $34.67 1,910
2021-06-10 $34.73 $34.73 $34.58 $34.62 $34.62 7,671
2021-06-09 $34.60 $34.64 $34.59 $34.59 $34.59 2,242
2021-06-08 $34.64 $34.64 $34.59 $34.62 $34.62 7,501
2021-06-07 $34.61 $34.65 $34.58 $34.65 $34.65 1,382
2021-06-04 $34.59 $34.64 $34.59 $34.62 $34.62 896
2021-06-03 $34.45 $34.58 $34.45 $34.57 $34.57 15,783
2021-06-02 $34.50 $34.61 $34.49 $34.53 $34.53 38,356
2021-06-01 $34.73 $34.73 $34.53 $34.54 $34.54 10,451
2021-05-28 $34.75 $34.75 $34.51 $34.58 $34.58 12,250
2021-05-27 $34.64 $34.64 $34.50 $34.54 $34.54 186,261
2021-05-26 $34.51 $34.51 $34.47 $34.47 $34.47 2,227
2021-05-25 $34.55 $34.58 $34.46 $34.51 $34.51 12,916
2021-05-24 $34.46 $34.55 $34.45 $34.50 $34.50 30,040
2021-05-21 $34.52 $34.52 $34.32 $34.37 $34.37 5,306
2021-05-20 $34.39 $34.44 $34.36 $34.41 $34.41 4,715
2021-05-19 $34.08 $34.27 $34.08 $34.27 $34.27 6,549
2021-05-18 $34.44 $34.44 $34.34 $34.35 $34.35 4,476
2021-05-17 $34.35 $34.40 $34.35 $34.40 $34.40 2,939
2021-05-14 $34.43 $34.47 $34.37 $34.44 $34.44 6,338
2021-05-13 $34.18 $34.34 $34.18 $34.33 $34.33 32,623
2021-05-12 $34.38 $34.38 $34.11 $34.14 $34.14 15,423
2021-05-11 $34.41 $34.42 $34.29 $34.40 $34.40 4,686
2021-05-10 $34.51 $34.58 $34.48 $34.49 $34.49 4,697
2021-05-07 $34.49 $34.58 $34.49 $34.58 $34.58 1,290
2021-05-06 $34.43 $34.43 $34.36 $34.41 $34.41 3,549
2021-05-05 $34.47 $34.55 $34.35 $34.45 $34.45 13,227
2021-05-04 $34.38 $34.41 $34.32 $34.35 $34.35 7,478
2021-05-03 $34.59 $34.59 $34.45 $34.48 $34.48 13,981
2021-04-30 $34.42 $34.46 $34.41 $34.44 $34.44 7,378
2021-04-29 $34.57 $34.57 $34.41 $34.47 $34.47 6,224
2021-04-28 $34.44 $34.49 $34.41 $34.49 $34.49 3,687
2021-04-27 $34.53 $34.53 $34.36 $34.48 $34.48 29,220
2021-04-26 $34.49 $34.49 $34.36 $34.46 $34.46 21,189
2021-04-23 $34.44 $34.44 $34.35 $34.42 $34.42 5,060
2021-04-22 $34.51 $34.51 $34.32 $34.38 $34.38 30,510
2021-04-21 $34.37 $34.44 $34.36 $34.44 $34.44 8,865
2021-04-20 $34.35 $34.42 $34.30 $34.32 $34.32 27,839
2021-04-19 $34.37 $34.43 $34.36 $34.39 $34.39 6,038
2021-04-16 $34.47 $34.48 $34.41 $34.45 $34.45 6,010
2021-04-15 $34.47 $34.47 $34.35 $34.43 $34.43 23,183
2021-04-14 $34.46 $34.46 $34.31 $34.31 $34.31 16,043
2021-04-13 $34.36 $34.42 $34.29 $34.40 $34.40 10,494
2021-04-12 $34.30 $34.37 $34.29 $34.37 $34.37 2,821
2021-04-09 $34.29 $34.36 $34.29 $34.36 $34.36 4,447
2021-04-08 $34.39 $34.39 $34.29 $34.33 $34.33 10,847
2021-04-07 $34.26 $34.29 $34.24 $34.29 $34.29 7,195
2021-04-06 $34.28 $34.32 $34.26 $34.28 $34.28 3,982
2021-04-05 $34.31 $34.31 $34.19 $34.30 $34.30 5,697
2021-04-01 $34.08 $34.17 $34.08 $34.13 $34.13 2,926
2021-03-31 $34.12 $34.13 $34.03 $34.11 $34.11 13,450
2021-03-30 $33.96 $34.08 $33.96 $34.00 $34.00 7,329
2021-03-29 $33.89 $34.08 $33.89 $34.08 $34.08 6,454
2021-03-26 $34.03 $34.03 $33.89 $34.00 $34.00 22,161
2021-03-25 $33.70 $33.91 $33.70 $33.91 $33.91 7,188
2021-03-24 $33.97 $33.97 $33.85 $33.90 $33.90 9,318
2021-03-23 $33.91 $33.97 $33.87 $33.88 $33.88 23,431
2021-03-22 $33.91 $33.96 $33.87 $33.96 $33.96 4,530
2021-03-19 $33.68 $33.86 $33.68 $33.85 $33.85 3,924
2021-03-18 $33.88 $33.91 $33.80 $33.81 $33.81 3,233
2021-03-17 $33.78 $33.94 $33.78 $33.92 $33.92 4,488
2021-03-16 $33.91 $33.92 $33.88 $33.90 $33.90 3,220
2021-03-15 $33.80 $33.89 $33.80 $33.89 $33.89 11,727
2021-03-12 $33.77 $33.83 $33.76 $33.83 $33.83 5,511
2021-03-11 $33.85 $33.87 $33.75 $33.83 $33.83 10,238
2021-03-10 $33.79 $33.84 $33.67 $33.73 $33.73 7,419
2021-03-09 $33.69 $33.72 $33.64 $33.68 $33.68 16,430
2021-03-08 $33.68 $33.68 $33.52 $33.56 $33.56 9,108
2021-03-05 $33.53 $33.59 $33.23 $33.59 $33.59 17,002
2021-03-04 $33.39 $33.55 $33.26 $33.34 $33.34 24,614
2021-03-03 $33.57 $33.62 $33.50 $33.54 $33.54 10,319
2021-03-02 $33.65 $33.70 $33.59 $33.66 $33.66 22,781
2021-03-01 $33.66 $33.68 $33.62 $33.64 $33.64 40,701
2021-02-26 $33.43 $33.48 $33.30 $33.46 $33.46 6,454
2021-02-25 $33.55 $33.60 $33.36 $33.41 $33.41 9,599
2021-02-24 $33.55 $33.65 $33.51 $33.65 $33.65 8,499
2021-02-23 $33.37 $33.59 $33.34 $33.58 $33.58 11,112
2021-02-22 $33.41 $33.70 $33.41 $33.53 $33.53 8,027
2021-02-19 $33.68 $33.68 $33.52 $33.55 $33.55 4,708
2021-02-18 $33.46 $33.64 $33.46 $33.57 $33.57 15,188
2021-02-17 $33.46 $33.59 $33.46 $33.58 $33.58 10,013
2021-02-16 $33.74 $33.74 $33.60 $33.63 $33.63 7,445
2021-02-12 $33.54 $33.64 $33.51 $33.62 $33.62 14,741
2021-02-11 $33.49 $33.59 $33.45 $33.50 $33.50 11,101
2021-02-10 $33.54 $33.59 $33.47 $33.56 $33.56 45,379
2021-02-09 $33.50 $33.59 $33.48 $33.58 $33.58 11,504
2021-02-08 $33.64 $33.64 $33.53 $33.61 $33.61 16,715
2021-02-05 $33.65 $33.65 $33.46 $33.53 $33.53 12,062
2021-02-04 $33.46 $33.64 $33.44 $33.52 $33.52 45,576
2021-02-03 $33.30 $33.42 $33.30 $33.42 $33.42 14,550
2021-02-02 $33.40 $33.46 $33.31 $33.40 $33.40 35,540
2021-02-01 $33.19 $33.25 $33.04 $33.21 $33.21 15,676
2021-01-29 $33.23 $33.23 $32.99 $33.04 $33.04 16,368
2021-01-28 $33.19 $33.31 $33.16 $33.22 $33.22 8,709
2021-01-27 $33.26 $33.26 $33.06 $33.07 $33.07 9,882
2021-01-26 $33.45 $33.47 $33.38 $33.41 $33.41 105,216
2021-01-25 $33.49 $33.56 $33.30 $33.37 $33.37 8,307
2021-01-22 $33.32 $33.45 $33.32 $33.44 $33.44 18,252
2021-01-21 $33.48 $33.49 $33.34 $33.49 $33.49 20,531
2021-01-20 $33.37 $33.48 $33.36 $33.46 $33.46 13,453
2021-01-19 $33.43 $33.43 $33.26 $33.37 $33.37 13,605
2021-01-15 $33.10 $33.29 $33.10 $33.24 $33.24 29,913
2021-01-14 $33.38 $33.40 $33.29 $33.29 $33.29 28,415
2021-01-13 $33.25 $33.37 $33.25 $33.32 $33.32 21,030
2021-01-12 $33.30 $33.30 $33.22 $33.28 $33.28 18,025
2021-01-11 $33.19 $33.41 $33.19 $33.32 $33.32 8,544
2021-01-08 $33.45 $33.45 $33.30 $33.36 $33.36 3,170
2021-01-07 $33.38 $33.38 $33.31 $33.37 $33.37 21,295
2021-01-06 $33.45 $33.45 $33.22 $33.23 $33.23 5,867
2021-01-05 $33.09 $33.20 $33.05 $33.18 $33.18 11,668
2021-01-04 $33.32 $33.32 $32.99 $33.03 $33.03 5,278
2020-12-31 $33.21 $33.22 $33.17 $33.22 $33.22 7,142
2020-12-30 $33.13 $33.19 $33.12 $33.16 $33.16 511,680
2020-12-29 $33.06 $33.19 $33.06 $33.15 $33.15 9,124
2020-12-28 $33.27 $33.27 $33.15 $33.15 $33.15 12,363
2020-12-24 $33.10 $33.10 $33.09 $33.09 $33.09 201
2020-12-23 $32.98 $33.12 $32.98 $33.12 $33.12 5,542
2020-12-22 $33.14 $33.14 $32.99 $33.05 $33.05 4,528
2020-12-21 $32.72 $33.08 $32.72 $33.07 $33.07 14,018
2020-12-18 $33.09 $33.16 $33.01 $33.13 $33.13 2,742
2020-12-17 $33.10 $33.14 $33.06 $33.11 $33.11 11,808
2020-12-16 $33.16 $33.16 $33.00 $33.11 $33.11 11,122
2020-12-15 $33.15 $33.15 $32.94 $33.01 $33.01 6,438
2020-12-14 $33.13 $33.13 $32.94 $32.95 $32.95 7,396
2020-12-11 $33.03 $33.03 $32.93 $32.93 $32.93 10,570
2020-12-10 $33.00 $33.09 $32.99 $33.02 $33.02 4,694
2020-12-09 $33.21 $33.21 $33.01 $33.02 $33.02 18,086
2020-12-08 $32.93 $33.15 $32.93 $33.13 $33.13 11,124
2020-12-07 $32.85 $33.11 $32.85 $33.08 $33.08 59,508
2020-12-04 $33.06 $33.13 $32.99 $33.05 $33.05 107,184
2020-12-03 $33.01 $33.01 $32.95 $32.97 $32.97 3,195
2020-12-02 $32.98 $33.05 $32.93 $33.05 $33.05 23,387
2020-12-01 $32.99 $33.06 $32.97 $33.02 $33.02 10,663
2020-11-30 $32.84 $32.89 $32.79 $32.84 $32.84 18,429
2020-11-27 $32.96 $32.96 $32.89 $32.92 $32.92 2,819
2020-11-25 $32.87 $32.93 $32.86 $32.92 $32.92 11,842
2020-11-24 $32.93 $32.95 $32.86 $32.95 $32.95 21,967
2020-11-23 $32.84 $32.85 $32.69 $32.79 $32.79 16,242
2020-11-20 $32.79 $32.80 $32.73 $32.75 $32.75 29,423
2020-11-19 $32.74 $32.83 $32.66 $32.79 $32.79 14,961
2020-11-18 $32.94 $32.94 $32.75 $32.75 $32.75 98,794
2020-11-17 $32.80 $32.90 $32.73 $32.80 $32.80 115,389
2020-11-16 $32.93 $32.93 $32.77 $32.80 $32.80 392,269
2020-11-13 $32.71 $32.75 $32.71 $32.74 $32.74 3,406
2020-11-12 $32.68 $32.70 $32.52 $32.53 $32.53 8,473
2020-11-11 $32.68 $32.72 $32.61 $32.66 $32.66 4,981
2020-11-10 $32.69 $32.69 $32.53 $32.60 $32.60 15,273
2020-11-09 $33.15 $33.15 $32.63 $32.63 $32.63 22,527
2020-11-06 $32.44 $32.50 $32.42 $32.48 $32.48 14,508
2020-11-05 $32.45 $32.49 $32.42 $32.44 $32.44 4,288
2020-11-04 $32.00 $32.38 $32.00 $32.27 $32.27 5,717
2020-11-03 $31.96 $32.08 $31.89 $31.97 $31.97 14,556
2020-11-02 $31.88 $31.88 $31.59 $31.70 $31.70 15,573
2020-10-30 $31.64 $31.64 $31.42 $31.47 $31.47 11,041
2020-10-29 $31.63 $31.83 $31.61 $31.72 $31.72 9,315
2020-10-28 $31.83 $31.83 $31.51 $31.51 $31.51 21,083
2020-10-27 $31.99 $32.00 $31.97 $32.00 $32.00 2,718
2020-10-26 $32.11 $32.11 $31.92 $31.99 $31.99 24,678
2020-10-23 $32.21 $32.25 $32.14 $32.20 $32.20 6,019
2020-10-22 $32.21 $32.22 $32.10 $32.19 $32.19 5,925
2020-10-21 $32.11 $32.18 $32.05 $32.17 $32.17 64,656
2020-10-20 $32.18 $32.18 $32.10 $32.13 $32.13 4,276
2020-10-19 $32.21 $32.26 $32.03 $32.05 $32.05 43,274
2020-10-16 $32.33 $32.33 $32.17 $32.19 $32.19 207,986
2020-10-15 $32.19 $32.24 $32.17 $32.24 $32.24 844
2020-10-14 $32.40 $32.40 $32.27 $32.28 $32.28 3,250
2020-10-13 $32.39 $32.50 $32.24 $32.35 $32.35 15,904
2020-10-12 $32.38 $32.45 $32.31 $32.37 $32.37 8,469
2020-10-09 $32.23 $32.28 $32.13 $32.25 $32.25 57,433
2020-10-08 $32.15 $32.15 $31.99 $32.06 $32.06 3,018
2020-10-07 $31.94 $32.00 $31.88 $31.98 $31.98 4,187
2020-10-06 $32.00 $32.00 $31.74 $31.75 $31.75 104,024
2020-10-05 $31.90 $31.90 $31.75 $31.88 $31.88 10,272
2020-10-02 $31.44 $31.77 $31.44 $31.73 $31.73 2,484
2020-10-01 $31.76 $31.81 $31.76 $31.80 $31.80 2,019
2020-09-30 $31.73 $31.88 $31.73 $31.80 $31.80 15,255
2020-09-29 $31.73 $31.74 $31.61 $31.71 $31.71 9,364
2020-09-28 $31.82 $31.89 $31.70 $31.73 $31.73 5,386
2020-09-25 $31.29 $31.60 $31.29 $31.60 $31.60 4,645
2020-09-24 $31.31 $31.33 $31.31 $31.33 $31.33 359
2020-09-23 $31.67 $31.67 $31.33 $31.33 $31.33 8,521
2020-09-22 $31.56 $31.59 $31.50 $31.58 $31.58 3,243
2020-09-21 $31.52 $31.52 $31.24 $31.51 $31.51 13,432
2020-09-18 $31.66 $31.73 $31.55 $31.67 $31.67 11,037
2020-09-17 $31.66 $31.78 $31.56 $31.78 $31.78 6,390
2020-09-16 $31.88 $31.93 $31.80 $31.80 $31.80 311,211
2020-09-15 $31.90 $31.90 $31.77 $31.79 $31.79 7,109
2020-09-14 $31.77 $31.79 $31.71 $31.78 $31.78 1,302
2020-09-11 $31.69 $31.69 $31.55 $31.66 $31.66 2,018
2020-09-10 $31.68 $31.79 $31.53 $31.53 $31.53 20,098
2020-09-09 $31.76 $31.87 $31.66 $31.80 $31.80 5,536
2020-09-08 $31.50 $31.62 $31.50 $31.58 $31.58 6,944
2020-09-04 $31.85 $31.85 $31.51 $31.78 $31.78 15,460
2020-09-03 $32.11 $32.11 $31.67 $31.74 $31.74 27,697
2020-09-02 $32.04 $32.10 $32.03 $32.07 $32.07 4,584
2020-09-01 $32.09 $32.10 $31.97 $32.09 $32.09 13,491
2020-08-31 $32.02 $32.21 $31.96 $32.01 $32.01 3,921
2020-08-28 $31.94 $32.08 $31.94 $32.08 $32.08 9,207
2020-08-27 $31.99 $32.06 $31.89 $32.03 $32.03 22,112
2020-08-26 $32.21 $32.21 $31.96 $31.97 $31.97 5,965
2020-08-25 $31.94 $31.98 $31.85 $31.98 $31.98 15,497
2020-08-24 $31.92 $31.99 $31.79 $31.79 $31.79 20,231
2020-08-21 $31.82 $31.84 $31.79 $31.84 $31.84 1,684
2020-08-20 $31.78 $31.99 $31.78 $31.82 $31.82 15,494
2020-08-19 $31.99 $31.99 $31.80 $31.83 $31.83 14,333
2020-08-18 $31.88 $31.88 $31.79 $31.86 $31.86 17,158
2020-08-17 $32.11 $32.11 $31.75 $31.84 $31.84 32,267
2020-08-14 $31.79 $31.91 $31.70 $31.75 $31.75 54,624
2020-08-13 $31.82 $31.85 $31.71 $31.75 $31.75 9,707
2020-08-12 $31.74 $31.83 $31.74 $31.80 $31.80 3,929
2020-08-11 $31.74 $31.81 $31.61 $31.61 $31.61 18,440
2020-08-10 $31.73 $31.79 $31.66 $31.79 $31.79 1,015
2020-08-07 $31.50 $31.77 $31.50 $31.77 $31.77 1,196
2020-08-06 $31.30 $31.47 $31.30 $31.47 $31.47 869
2020-08-05 $31.56 $31.56 $31.56 $31.56 $31.56 529
2020-08-04 $31.19 $31.54 $31.19 $31.54 $31.54 6,558
2020-08-03 $31.37 $31.56 $31.37 $31.46 $31.46 6,558
2020-07-31 $31.30 $31.30 $30.80 $31.12 $31.12 6,824
2020-07-30 $30.91 $31.45 $30.91 $31.45 $31.45 1,231
2020-07-29 $31.39 $31.96 $31.27 $31.96 $31.96 9,534
2020-07-28 $31.22 $31.39 $31.07 $31.07 $31.07 834
2020-07-27 $31.23 $31.38 $31.22 $31.38 $31.38 1,141
2020-07-24 $31.55 $31.60 $31.33 $31.33 $31.33 366
2020-07-23 $31.54 $31.84 $31.49 $31.69 $31.69 1,723
2020-07-22 $31.51 $31.63 $31.51 $31.62 $31.62 544
2020-07-21 $31.50 $31.84 $31.50 $31.60 $31.60 12,600
2020-07-20 $31.26 $31.26 $30.74 $30.75 $30.75 791
2020-07-17 $31.43 $31.43 $31.43 $31.43 $31.43 90
2020-07-16 $31.45 $31.52 $31.42 $31.43 $31.43 5,400
2020-07-15 $31.08 $31.76 $30.94 $31.68 $31.68 64,300
2020-07-14 $29.61 $30.41 $29.61 $30.34 $30.28 3,932
2020-07-13 $30.22 $30.51 $30.00 $30.00 $29.94 5,927
2020-07-10 $28.82 $30.07 $28.82 $30.07 $30.01 66,285
2020-07-09 $29.67 $29.67 $29.06 $29.08 $29.02 7,500
2020-07-08 $29.87 $30.16 $29.53 $30.15 $30.09 62,796
2020-07-07 $30.32 $30.33 $29.76 $29.84 $29.77 12,543
2020-07-06 $30.92 $30.94 $30.53 $30.80 $30.73 20,527
2020-07-02 $31.05 $31.17 $30.25 $30.25 $30.19 1,775,100
2020-07-01 $31.20 $31.20 $30.01 $30.01 $29.95 37,435
2020-06-30 $30.16 $30.70 $29.99 $30.70 $30.63 48,400
2020-06-29 $29.31 $30.16 $29.21 $30.06 $30.00 29,133
2020-06-26 $30.17 $30.29 $29.30 $29.47 $29.23 822,100
2020-06-25 $29.70 $30.49 $29.50 $30.49 $30.24 90,633
2020-06-24 $31.15 $31.15 $29.65 $29.87 $29.62 13,300
2020-06-23 $32.09 $32.09 $31.64 $31.66 $31.40 38,900
2020-06-22 $31.02 $31.59 $31.02 $31.49 $31.23 7,640
2020-06-19 $32.60 $32.60 $31.42 $31.57 $31.31 5,085
2020-06-18 $31.71 $32.36 $31.62 $32.13 $31.87 27,326
2020-06-17 $32.59 $32.59 $32.06 $32.10 $31.84 39,800
2020-06-16 $33.81 $34.05 $32.49 $32.90 $32.63 22,200
2020-06-15 $30.39 $32.00 $30.39 $32.00 $31.74 4,900
2020-06-12 $31.92 $31.92 $30.55 $31.70 $31.44 179,700
2020-06-11 $31.63 $31.68 $30.25 $30.31 $30.06 14,100
2020-06-10 $34.97 $34.97 $33.72 $33.75 $33.47 24,200
2020-06-09 $36.29 $36.40 $35.20 $35.67 $35.38 23,445
2020-06-08 $36.21 $37.20 $36.13 $37.19 $36.88 30,450
2020-06-05 $35.05 $36.10 $35.05 $35.39 $35.10 29,963
2020-06-04 $32.12 $33.22 $32.12 $33.16 $32.88 11,563
2020-06-03 $31.17 $32.47 $31.17 $32.39 $32.13 29,115
2020-06-02 $30.52 $30.71 $30.44 $30.63 $30.37 9,600
2020-06-01 $29.24 $30.08 $29.24 $30.02 $29.78 8,600
2020-05-29 $29.11 $29.50 $28.83 $29.18 $28.94 14,973
2020-05-28 $30.83 $30.95 $29.79 $29.79 $29.54 19,798
2020-05-27 $30.72 $30.87 $30.27 $30.87 $30.61 11,093
2020-05-26 $29.06 $29.75 $28.96 $29.54 $29.29 7,103
2020-05-22 $27.85 $27.85 $27.39 $27.67 $27.45 20,645
2020-05-21 $28.04 $28.16 $27.50 $27.80 $27.57 35,659
2020-05-20 $27.94 $27.94 $27.73 $27.80 $27.58 7,000
2020-05-19 $26.86 $27.72 $26.86 $27.06 $26.84 8,400
2020-05-18 $26.46 $27.88 $26.46 $27.84 $27.61 28,769
2020-05-15 $24.99 $25.43 $24.96 $25.38 $25.17 9,800
2020-05-14 $24.48 $25.46 $24.09 $25.46 $25.25 55,057
2020-05-13 $25.61 $25.61 $24.74 $24.97 $24.76 12,200
2020-05-12 $26.76 $26.76 $25.95 $25.95 $25.74 15,443
2020-05-11 $26.62 $26.81 $26.53 $26.67 $26.45 18,400
2020-05-08 $26.60 $27.01 $26.60 $27.01 $26.79 7,600
2020-05-07 $25.90 $26.45 $25.90 $26.08 $25.86 8,111
2020-05-06 $25.99 $25.99 $25.57 $25.57 $25.36 11,113
2020-05-05 $26.01 $26.48 $25.65 $25.67 $25.46 17,886
2020-05-04 $24.91 $25.55 $24.91 $25.55 $25.34 16,095
2020-05-01 $25.55 $25.58 $25.31 $25.43 $25.22 9,200
2020-04-30 $26.32 $26.34 $25.95 $26.09 $25.88 23,800
2020-04-29 $26.72 $26.86 $26.40 $26.66 $26.44 11,700
2020-04-28 $26.62 $26.77 $26.37 $26.37 $26.15 7,046
2020-04-27 $26.00 $26.31 $25.95 $26.19 $25.97 11,097
2020-04-24 $25.54 $25.78 $25.40 $25.70 $25.49 15,226
2020-04-23 $25.94 $25.94 $25.48 $25.48 $25.27 21,094
2020-04-22 $25.66 $26.02 $25.61 $25.79 $25.58 17,900
2020-04-21 $25.41 $25.75 $25.30 $25.43 $25.22 20,336
2020-04-20 $26.17 $26.49 $25.98 $26.05 $25.84 50,359
2020-04-17 $26.63 $26.78 $26.36 $26.78 $26.56 17,911
2020-04-16 $26.18 $26.18 $25.74 $25.93 $25.72 28,345
2020-04-15 $26.25 $26.26 $25.89 $25.99 $25.78 22,100
2020-04-14 $26.80 $26.90 $26.57 $26.90 $26.68 98,500
2020-04-13 $26.39 $26.60 $25.95 $26.34 $26.12 22,700
2020-04-09 $26.27 $27.09 $26.27 $26.91 $26.69 216,999
2020-04-08 $24.98 $26.08 $24.96 $25.94 $25.73 54,417
2020-04-07 $25.83 $25.83 $24.90 $24.91 $24.70 46,639
2020-04-06 $23.98 $25.03 $23.98 $24.89 $24.69 128,191
2020-04-03 $23.60 $23.63 $23.07 $23.21 $23.02 36,390
2020-04-02 $23.24 $23.70 $23.13 $23.70 $23.50 38,882
2020-04-01 $23.55 $23.91 $23.17 $23.26 $23.07 21,475
2020-03-31 $25.24 $25.51 $24.68 $24.79 $24.59 23,062
2020-03-30 $24.95 $25.09 $24.14 $25.05 $24.84 14,255
2020-03-27 $25.29 $25.66 $24.83 $25.01 $24.47 23,500
2020-03-26 $25.75 $26.64 $25.50 $26.48 $25.91 22,381
2020-03-25 $24.87 $26.33 $23.85 $25.23 $24.69 46,924
2020-03-24 $23.18 $24.37 $23.10 $24.37 $23.85 31,700
2020-03-23 $22.28 $22.28 $21.13 $21.44 $20.98 164,452
2020-03-20 $23.45 $23.69 $22.00 $22.14 $21.66 57,307
2020-03-19 $21.85 $23.18 $21.10 $22.89 $22.40 74,554
2020-03-18 $22.50 $22.97 $21.00 $21.93 $21.46 37,063
2020-03-17 $23.49 $24.21 $22.46 $24.14 $23.62 38,282
2020-03-16 $23.34 $24.68 $23.03 $23.03 $22.54 93,185
2020-03-13 $25.30 $26.90 $24.40 $26.90 $26.32 34,321
2020-03-12 $25.27 $25.90 $24.33 $24.43 $23.91 99,791
2020-03-11 $28.85 $28.85 $27.44 $27.81 $27.22 17,200
2020-03-10 $29.57 $29.76 $27.90 $29.70 $29.06 55,107
2020-03-09 $28.46 $29.44 $27.93 $28.03 $27.43 50,149
2020-03-06 $32.13 $32.69 $31.61 $32.12 $31.43 43,284
2020-03-05 $34.10 $34.10 $33.25 $33.38 $32.66 18,894
2020-03-04 $34.25 $35.10 $34.12 $35.10 $34.35 11,300
2020-03-03 $35.59 $35.59 $33.74 $34.06 $33.33 37,086
2020-03-02 $34.01 $35.36 $33.96 $35.33 $34.57 38,562
2020-02-28 $33.87 $33.88 $33.06 $33.69 $32.97 147,659
2020-02-27 $35.89 $35.99 $34.75 $34.75 $34.01 340,284
2020-02-26 $36.55 $36.94 $36.37 $36.38 $35.60 9,054
2020-02-25 $37.77 $37.88 $36.62 $36.62 $35.84 81,858
2020-02-24 $37.37 $37.88 $37.37 $37.57 $36.76 10,917
2020-02-21 $37.94 $38.29 $37.94 $38.21 $37.39 5,271
2020-02-20 $38.23 $38.23 $38.00 $38.23 $37.41 3,289
2020-02-19 $38.43 $38.43 $38.26 $38.26 $37.44 2,468
2020-02-18 $38.52 $38.52 $38.39 $38.46 $37.64 32,617
2020-02-14 $38.37 $38.48 $38.32 $38.48 $37.66 5,400
2020-02-13 $38.10 $38.28 $38.10 $38.24 $37.42 3,500
2020-02-12 $37.97 $38.03 $37.87 $37.98 $37.16 7,858
2020-02-11 $38.10 $38.10 $37.95 $37.99 $37.17 53,654
2020-02-10 $37.76 $37.87 $37.71 $37.87 $37.06 16,300
2020-02-07 $37.83 $37.83 $37.61 $37.67 $36.86 33,871
2020-02-06 $37.77 $37.80 $37.70 $37.75 $36.94 45,500
2020-02-05 $37.53 $37.75 $37.53 $37.69 $36.88 53,320
2020-02-04 $37.66 $37.79 $37.49 $37.49 $36.68 32,094
2020-02-03 $37.24 $37.66 $37.24 $37.43 $36.62 12,403
2020-01-31 $37.66 $37.66 $37.00 $37.14 $36.34 9,800
2020-01-30 $37.70 $38.22 $37.42 $38.03 $37.21 12,570
2020-01-29 $38.23 $38.27 $38.00 $38.00 $37.18 22,800
2020-01-28 $38.14 $38.37 $38.11 $38.29 $37.47 5,800
2020-01-27 $37.91 $37.98 $37.71 $37.72 $36.91 15,475
2020-01-24 $39.25 $39.33 $38.79 $38.95 $38.11 9,000
2020-01-23 $39.43 $39.61 $39.16 $39.58 $38.73 10,108
2020-01-22 $39.70 $39.75 $39.35 $39.36 $38.52 16,811
2020-01-21 $39.73 $39.78 $39.51 $39.51 $38.66 14,735
2020-01-17 $39.86 $39.88 $39.78 $39.87 $39.02 107,600
2020-01-16 $39.68 $39.78 $39.65 $39.78 $38.92 38,000
2020-01-15 $39.45 $39.50 $39.14 $39.23 $38.39 50,390
2020-01-14 $39.58 $42.12 $39.41 $39.47 $38.62 30,524
2020-01-13 $39.19 $39.50 $39.16 $39.44 $38.59 34,743
2020-01-10 $39.39 $39.39 $39.00 $39.11 $38.27 24,654
2020-01-09 $39.22 $39.40 $39.19 $39.36 $38.52 16,000
2020-01-08 $39.10 $39.29 $38.99 $39.13 $38.29 16,538
2020-01-07 $38.81 $39.15 $38.81 $39.09 $38.25 8,483
2020-01-06 $38.50 $38.77 $38.50 $38.77 $37.94 7,334
2020-01-03 $39.10 $39.10 $38.73 $38.74 $37.91 16,800
2020-01-02 $40.33 $40.33 $38.86 $39.19 $38.35 14,595
2019-12-31 $38.38 $38.64 $38.38 $38.63 $37.80 4,200
2019-12-30 $38.67 $38.67 $38.37 $38.51 $37.68 17,428
2019-12-27 $39.22 $39.22 $38.81 $38.81 $37.85 91,303
2019-12-26 $39.03 $39.12 $38.94 $39.02 $38.06 13,900
2019-12-24 $39.03 $39.03 $38.91 $38.92 $37.95 2,564
2019-12-23 $38.84 $39.00 $38.75 $38.93 $37.97 23,881
2019-12-20 $38.59 $38.69 $38.56 $38.62 $37.66 9,100
2019-12-19 $38.33 $38.47 $38.30 $38.44 $37.48 29,500
2019-12-18 $38.16 $38.34 $38.16 $38.29 $37.34 4,300
2019-12-17 $38.04 $38.14 $38.04 $38.11 $37.17 6,500
2019-12-16 $38.21 $38.21 $38.01 $38.03 $37.09 3,900
2019-12-13 $37.72 $38.10 $37.51 $37.63 $36.70 7,060
2019-12-12 $36.81 $37.81 $36.81 $37.79 $36.85 11,777
2019-12-11 $36.71 $36.93 $36.71 $36.93 $36.01 8,500
2019-12-10 $36.66 $36.82 $36.60 $36.61 $35.70 6,174
2019-12-09 $36.65 $36.84 $36.62 $36.64 $35.73 3,068
2019-12-06 $36.46 $36.83 $36.46 $36.81 $35.89 17,969
2019-12-05 $36.23 $36.23 $36.14 $36.18 $35.29 6,751
2019-12-04 $35.98 $36.31 $35.98 $36.22 $35.32 6,476
2019-12-03 $36.22 $36.22 $35.38 $35.73 $34.85 52,225
2019-12-02 $37.05 $37.05 $36.33 $36.33 $35.43 18,425
2019-11-29 $36.67 $36.79 $36.67 $36.67 $35.76 8,552
2019-11-27 $36.77 $36.77 $36.61 $36.75 $35.84 19,995
2019-11-26 $36.46 $36.71 $36.46 $36.71 $35.80 3,462
2019-11-25 $36.47 $36.47 $36.35 $36.37 $35.47 12,000
2019-11-22 $36.40 $36.46 $36.28 $36.40 $35.50 14,707
2019-11-21 $36.60 $36.60 $36.39 $36.43 $35.52 12,500
2019-11-20 $36.55 $36.68 $36.49 $36.64 $35.74 13,426
2019-11-19 $36.78 $36.78 $36.61 $36.65 $35.74 10,459
2019-11-18 $36.54 $36.78 $36.54 $36.62 $35.71 8,211
2019-11-15 $36.67 $36.67 $36.52 $36.57 $35.67 6,729
2019-11-14 $36.45 $36.49 $36.43 $36.47 $35.57 3,900
2019-11-13 $36.13 $36.44 $36.11 $36.36 $35.46 7,753
2019-11-12 $36.15 $36.23 $36.03 $36.08 $35.18 25,819
2019-11-11 $36.14 $36.21 $36.11 $36.14 $35.25 5,064
2019-11-08 $36.11 $36.25 $36.11 $36.16 $35.26 7,765
2019-11-07 $36.35 $36.35 $36.20 $36.22 $35.32 5,200
2019-11-06 $36.26 $36.39 $36.26 $36.38 $35.48 7,500
2019-11-05 $36.36 $36.36 $36.04 $36.18 $35.28 12,100
2019-11-04 $36.98 $36.98 $36.31 $36.37 $35.47 9,824
2019-11-01 $36.74 $36.75 $36.60 $36.66 $35.76 13,368
2019-10-31 $36.66 $36.66 $36.53 $36.64 $35.73 12,700
2019-10-30 $36.45 $36.69 $36.39 $36.67 $35.76 4,870
2019-10-29 $36.28 $36.50 $36.28 $36.40 $35.50 13,953
2019-10-28 $36.44 $36.45 $36.30 $36.33 $35.43 11,800
2019-10-25 $36.60 $36.66 $36.49 $36.51 $35.61 5,055
2019-10-24 $36.69 $36.76 $36.66 $36.74 $35.83 5,300
2019-10-23 $36.62 $36.68 $36.51 $36.62 $35.72 8,800
2019-10-22 $36.73 $36.75 $36.56 $36.57 $35.66 9,582
2019-10-21 $36.62 $36.74 $36.62 $36.74 $35.83 3,782
2019-10-18 $36.33 $36.62 $36.33 $36.62 $35.71 5,869
2019-10-17 $36.65 $36.65 $36.40 $36.51 $35.61 6,211
2019-10-16 $36.36 $36.38 $36.31 $36.38 $35.47 13,500
2019-10-15 $36.40 $36.42 $36.35 $36.39 $35.49 12,100
2019-10-14 $36.45 $36.50 $36.31 $36.33 $35.43 43,300
2019-10-11 $36.49 $36.72 $36.49 $36.49 $35.59 9,900
2019-10-10 $36.36 $36.56 $36.35 $36.43 $35.53 4,564
2019-10-09 $36.21 $36.45 $36.21 $36.35 $35.45 12,700
2019-10-08 $36.28 $36.40 $36.18 $36.18 $35.28 6,700
2019-10-07 $36.59 $36.83 $36.54 $36.60 $35.69 17,484
2019-10-04 $37.06 $37.06 $36.45 $36.77 $35.86 17,681
2019-10-03 $36.11 $36.21 $35.92 $36.21 $35.32 27,075
2019-10-02 $36.53 $36.53 $35.98 $36.05 $35.16 23,300
2019-10-01 $36.76 $36.76 $36.54 $36.57 $35.66 8,900
2019-09-30 $36.79 $36.93 $36.79 $36.82 $35.91 13,500
2019-09-27 $36.84 $36.89 $36.59 $36.78 $35.86 15,700
2019-09-26 $37.01 $37.09 $36.88 $37.03 $36.10 2,420
2019-09-25 $36.83 $36.90 $36.80 $36.87 $35.94 8,304
2019-09-24 $36.90 $37.03 $36.76 $36.82 $35.89 6,878
2019-09-23 $36.53 $36.85 $36.53 $36.79 $35.86 6,735
2019-09-20 $36.84 $36.88 $36.70 $36.75 $35.82 5,490
2019-09-19 $36.98 $36.98 $36.74 $36.80 $35.87 6,738
2019-09-18 $36.63 $36.71 $36.57 $36.71 $35.78 3,836
2019-09-17 $36.62 $36.64 $36.48 $36.62 $35.70 4,200
2019-09-16 $36.32 $36.35 $36.24 $36.30 $35.39 4,900
2019-09-13 $36.49 $36.53 $36.23 $36.36 $35.44 11,188
2019-09-12 $36.30 $36.62 $36.30 $36.48 $35.56 3,465
2019-09-11 $36.25 $36.32 $36.21 $36.31 $35.39 14,700
2019-09-10 $36.14 $36.14 $36.00 $36.10 $35.19 12,900
2019-09-09 $36.48 $36.48 $36.39 $36.44 $35.52 4,398
2019-09-06 $36.77 $36.77 $36.65 $36.65 $35.73 2,500
2019-09-05 $36.77 $36.77 $36.60 $36.61 $35.69 7,100
2019-09-04 $36.50 $36.68 $36.50 $36.65 $35.73 8,243
2019-09-03 $36.48 $36.48 $36.28 $36.41 $35.49 19,343
2019-08-30 $36.33 $36.67 $36.16 $36.21 $35.30 13,018
2019-08-29 $36.11 $36.20 $36.03 $36.17 $35.26 10,834
2019-08-28 $35.84 $35.91 $35.83 $35.91 $35.00 6,124
2019-08-27 $36.01 $36.01 $35.85 $35.85 $34.94 19,290
2019-08-26 $35.68 $35.80 $35.59 $35.80 $34.90 9,007
2019-08-23 $36.09 $36.09 $35.47 $35.47 $34.58 7,709
2019-08-22 $35.77 $36.07 $35.76 $36.05 $35.14 13,038
2019-08-21 $36.12 $36.12 $35.86 $35.91 $35.00 6,862
2019-08-20 $36.03 $36.18 $35.76 $35.76 $34.86 34,052
2019-08-19 $35.88 $36.05 $35.88 $36.03 $35.12 67,700
2019-08-16 $35.68 $35.78 $35.65 $35.78 $34.88 16,552
2019-08-15 $35.27 $35.49 $35.27 $35.49 $34.59 4,880
2019-08-14 $35.56 $35.56 $35.12 $35.12 $34.23 7,189
2019-08-13 $35.64 $35.76 $35.64 $35.71 $34.81 16,615
2019-08-12 $35.58 $35.80 $35.42 $35.49 $34.59 23,710
2019-08-09 $35.67 $35.80 $35.55 $35.75 $34.85 3,344
2019-08-08 $35.44 $35.73 $35.44 $35.73 $34.83 10,011
2019-08-07 $34.90 $35.37 $34.89 $35.27 $34.38 13,199
2019-08-06 $34.62 $35.18 $34.62 $35.16 $34.27 37,560
2019-08-05 $35.14 $35.14 $34.52 $34.63 $33.76 24,729
2019-08-02 $35.42 $35.51 $35.32 $35.39 $34.49 13,039
2019-08-01 $35.37 $35.60 $35.37 $35.38 $34.49 7,395
2019-07-31 $35.69 $35.71 $35.27 $35.45 $34.56 9,113
2019-07-30 $35.72 $35.83 $35.58 $35.58 $34.68 5,526
2019-07-29 $35.81 $35.83 $35.70 $35.72 $34.81 6,487
2019-07-26 $35.57 $35.65 $35.57 $35.65 $34.75 3,492
2019-07-25 $35.40 $35.44 $35.39 $35.39 $34.49 2,561
2019-07-24 $35.40 $35.44 $35.30 $35.44 $34.54 3,595
2019-07-23 $35.38 $35.52 $35.33 $35.47 $34.57 2,967
2019-07-22 $35.36 $35.49 $35.32 $35.42 $34.53 5,225
2019-07-19 $35.75 $35.84 $35.44 $35.44 $34.55 7,851
2019-07-18 $35.65 $35.86 $35.65 $35.80 $34.90 6,406
2019-07-17 $35.89 $35.89 $35.70 $35.72 $34.82 3,213
2019-07-16 $35.90 $35.90 $35.77 $35.81 $34.90 4,756
2019-07-15 $36.09 $36.09 $35.82 $35.89 $34.99 9,152
2019-07-12 $36.01 $36.01 $35.76 $35.82 $34.91 7,164
2019-07-11 $35.84 $35.91 $35.70 $35.80 $34.89 9,253
2019-07-10 $35.88 $35.95 $35.88 $35.91 $35.00 7,132
2019-07-09 $35.90 $35.90 $35.65 $35.86 $34.96 27,198
2019-07-08 $35.72 $35.76 $35.67 $35.69 $34.79 5,854
2019-07-05 $35.61 $35.75 $35.48 $35.71 $34.80 8,322
2019-07-03 $35.67 $35.88 $35.64 $35.87 $34.96 3,905
2019-07-02 $35.32 $35.45 $35.31 $35.43 $34.53 10,833
2019-07-01 $35.01 $35.14 $34.99 $35.14 $34.25 7,728
2019-06-28 $34.98 $35.03 $34.95 $35.02 $34.14 12,453
2019-06-27 $34.82 $34.88 $34.82 $34.85 $33.97 1,977
2019-06-26 $35.60 $35.60 $34.93 $34.94 $33.89 10,195
2019-06-25 $35.63 $35.69 $35.44 $35.44 $34.37 3,238
2019-06-24 $35.58 $35.70 $35.58 $35.59 $34.52 2,864
2019-06-21 $35.59 $35.75 $35.59 $35.72 $34.65 11,552
2019-06-20 $35.75 $35.80 $35.58 $35.80 $34.72 9,805
2019-06-19 $35.35 $35.60 $35.35 $35.60 $34.53 11,852
2019-06-18 $35.45 $35.45 $35.31 $35.37 $34.31 2,128
2019-06-17 $35.43 $35.52 $35.34 $35.42 $34.35 18,769
2019-06-14 $35.35 $35.52 $35.35 $35.46 $34.39 4,310
2019-06-13 $35.28 $35.32 $35.21 $35.31 $34.25 3,557
2019-06-12 $35.23 $35.26 $35.21 $35.25 $34.19 3,391
2019-06-11 $35.19 $35.19 $34.99 $35.05 $34.00 6,291
2019-06-10 $35.17 $35.26 $35.17 $35.25 $34.19 8,797
2019-06-07 $35.48 $35.56 $35.22 $35.30 $34.24 9,913
2019-06-06 $35.03 $35.25 $35.03 $35.21 $34.15 8,082
2019-06-05 $34.57 $35.00 $34.57 $35.00 $33.95 8,884
2019-06-04 $34.26 $34.39 $34.09 $34.39 $33.36 7,951
2019-06-03 $34.08 $34.22 $34.05 $34.22 $33.19 113,183
2019-05-31 $33.92 $33.99 $33.78 $33.94 $32.92 2,399
2019-05-30 $33.94 $33.94 $33.86 $33.93 $32.91 3,791
2019-05-29 $33.90 $33.90 $33.73 $33.84 $32.82 16,887
2019-05-28 $34.53 $34.53 $34.11 $34.11 $33.08 3,733
2019-05-24 $34.48 $34.48 $34.41 $34.46 $33.42 1,612
2019-05-23 $34.31 $34.39 $34.23 $34.35 $33.32 50,675
2019-05-22 $34.39 $34.45 $34.33 $34.45 $33.41 8,061
2019-05-21 $34.41 $34.41 $34.32 $34.33 $33.30 5,360
2019-05-20 $34.08 $34.27 $34.08 $34.14 $33.11 1,721
2019-05-17 $34.03 $34.30 $34.03 $34.24 $33.21 3,041
2019-05-16 $34.36 $34.36 $34.21 $34.23 $33.20 35,771
2019-05-15 $33.86 $34.09 $33.86 $34.02 $33.00 25,133
2019-05-14 $33.95 $34.08 $33.90 $33.90 $32.88 23,394
2019-05-13 $33.83 $33.83 $33.73 $33.83 $32.81 24,410
2019-05-10 $33.65 $34.07 $33.61 $33.96 $32.94 7,480
2019-05-09 $33.41 $33.68 $33.36 $33.65 $32.64 30,537
2019-05-08 $33.67 $33.67 $33.60 $33.60 $32.59 204
2019-05-07 $33.83 $33.83 $33.60 $33.70 $32.69 3,723
2019-05-06 $33.69 $34.15 $33.69 $34.06 $33.04 3,157
2019-05-03 $34.16 $34.19 $34.16 $34.16 $33.13 409
2019-05-02 $34.03 $34.03 $33.97 $33.97 $32.95 2,204
2019-05-01 $34.17 $34.20 $33.96 $33.96 $32.94 3,065
2019-04-30 $33.99 $34.25 $33.99 $34.25 $33.22 1,644
2019-04-29 $33.95 $33.95 $33.86 $33.86 $32.84 3,515
2019-04-26 $33.91 $33.94 $33.91 $33.93 $32.90 1,614
2019-04-25 $33.71 $33.84 $33.68 $33.83 $32.81 7,340
2019-04-24 $33.77 $33.77 $33.70 $33.73 $32.71 8,827
2019-04-23 $33.52 $33.61 $33.52 $33.61 $32.60 1,899
2019-04-22 $33.43 $33.43 $33.27 $33.36 $32.36 11,171
2019-04-18 $33.38 $33.57 $33.38 $33.50 $32.49 11,021
2019-04-17 $33.54 $33.54 $33.37 $33.37 $32.37 5,008
2019-04-16 $33.76 $33.76 $33.54 $33.54 $32.53 13,309
2019-04-15 $33.86 $33.86 $33.80 $33.84 $32.82 3,652
2019-04-12 $33.71 $33.85 $33.68 $33.83 $32.82 9,777
2019-04-11 $33.59 $33.68 $33.59 $33.68 $32.67 8,172
2019-04-10 $33.66 $33.66 $33.50 $33.57 $32.56 11,917
2019-04-09 $33.57 $33.57 $33.48 $33.49 $32.49 5,890
2019-04-08 $33.56 $33.61 $33.50 $33.61 $32.59 7,943
2019-04-05 $33.63 $33.72 $33.53 $33.72 $32.71 4,052
2019-04-04 $33.41 $33.52 $33.41 $33.52 $32.51 7,411
2019-04-03 $33.58 $33.67 $33.54 $33.57 $32.56 8,347
2019-04-02 $33.43 $33.56 $33.43 $33.56 $32.55 7,149
2019-04-01 $33.43 $33.54 $33.41 $33.54 $32.53 6,757
2019-03-29 $33.39 $33.49 $33.39 $33.47 $32.46 8,529
2019-03-28 $33.28 $33.34 $33.17 $33.34 $32.33 3,999
2019-03-27 $33.51 $33.51 $33.36 $33.47 $32.30 4,058
2019-03-26 $33.57 $33.59 $33.45 $33.57 $32.40 9,998
2019-03-25 $33.26 $33.31 $33.26 $33.31 $32.15 428
2019-03-22 $33.29 $33.40 $33.29 $33.30 $32.14 2,280
2019-03-21 $33.16 $33.38 $33.16 $33.38 $32.21 1,420
2019-03-20 $33.03 $33.22 $32.99 $33.02 $31.87 5,814
2019-03-19 $33.24 $33.34 $33.10 $33.10 $31.95 6,968
2019-03-18 $33.39 $33.39 $33.23 $33.25 $32.09 4,415
2019-03-15 $33.34 $33.46 $33.30 $33.36 $32.19 2,457
2019-03-14 $33.28 $33.35 $33.22 $33.29 $32.13 27,428
2019-03-13 $33.29 $33.38 $33.24 $33.24 $32.08 2,881
2019-03-12 $33.13 $33.18 $33.11 $33.14 $31.98 3,002
2019-03-11 $32.67 $32.99 $32.67 $32.99 $31.84 3,378
2019-03-08 $32.53 $32.66 $32.53 $32.66 $31.52 7,129
2019-03-07 $32.73 $32.84 $32.64 $32.68 $31.54 6,138
2019-03-06 $32.86 $32.88 $32.77 $32.82 $31.67 17,962
2019-03-05 $32.81 $32.96 $32.81 $32.87 $31.72 19,765
2019-03-04 $32.97 $32.97 $32.66 $32.89 $31.74 11,532
2019-03-01 $32.92 $32.98 $32.80 $32.94 $31.79 58,305
2019-02-28 $32.83 $33.05 $32.82 $32.88 $31.73 16,170
2019-02-27 $32.54 $32.78 $32.54 $32.76 $31.61 11,305
2019-02-26 $32.72 $32.81 $32.70 $32.71 $31.57 45,716
2019-02-25 $32.95 $32.95 $32.74 $32.74 $31.60 22,165
2019-02-22 $32.77 $32.87 $32.76 $32.82 $31.68 30,699
2019-02-21 $32.48 $32.71 $32.48 $32.68 $31.54 12,477
2019-02-20 $32.55 $32.64 $32.51 $32.64 $31.50 10,832
2019-02-19 $32.60 $32.62 $32.52 $32.55 $31.42 7,656
2019-02-15 $32.15 $32.49 $32.15 $32.49 $31.36 4,688
2019-02-14 $32.24 $32.36 $32.14 $32.20 $31.08 11,239
2019-02-13 $32.30 $32.39 $32.25 $32.36 $31.23 13,730
2019-02-12 $32.21 $32.36 $32.17 $32.28 $31.15 11,171
2019-02-11 $32.11 $32.14 $32.05 $32.14 $31.02 4,240
2019-02-08 $31.90 $32.07 $31.90 $32.07 $30.95 3,487
2019-02-07 $31.85 $31.95 $31.79 $31.95 $30.84 11,068
2019-02-06 $31.82 $31.87 $31.80 $31.85 $30.74 3,861
2019-02-05 $31.81 $31.90 $31.75 $31.87 $30.76 88,078
2019-02-04 $31.50 $31.78 $31.50 $31.78 $30.67 491,289
2019-02-01 $31.65 $31.68 $31.52 $31.68 $30.57 30,196
2019-01-31 $31.22 $31.68 $31.22 $31.68 $30.58 3,925
2019-01-30 $31.11 $31.35 $31.07 $31.26 $30.17 39,571
2019-01-29 $30.88 $30.96 $30.85 $30.96 $29.88 48,571
2019-01-28 $30.84 $30.86 $30.70 $30.84 $29.77 16,851
2019-01-25 $31.00 $31.00 $30.83 $30.94 $29.86 10,975
2019-01-24 $30.74 $30.88 $30.74 $30.83 $29.76 6,361
2019-01-23 $30.74 $30.87 $30.63 $30.87 $29.79 23,505
2019-01-22 $30.81 $30.83 $30.54 $30.73 $29.66 19,420
2019-01-18 $30.58 $30.79 $30.58 $30.78 $29.71 10,183
2019-01-17 $30.13 $30.56 $30.13 $30.56 $29.49 5,688
2019-01-16 $30.12 $30.45 $30.12 $30.34 $29.28 32,144
2019-01-15 $30.14 $30.28 $30.14 $30.28 $29.22 13,130
2019-01-14 $30.00 $30.04 $29.94 $29.97 $28.93 5,020
2019-01-11 $29.88 $30.10 $29.88 $30.10 $29.05 8,536
2019-01-10 $29.83 $30.15 $29.83 $30.14 $29.09 9,492
2019-01-09 $29.81 $29.92 $29.81 $29.82 $28.78 4,455
2019-01-08 $29.62 $29.85 $29.62 $29.82 $28.78 4,895
2019-01-07 $29.29 $29.69 $29.29 $29.56 $28.53 4,718
2019-01-04 $29.34 $29.54 $29.29 $29.54 $28.51 10,148
2019-01-03 $29.07 $29.19 $28.96 $28.96 $27.95 39,964
2019-01-02 $29.30 $29.35 $29.17 $29.24 $28.22 12,228
2018-12-31 $29.54 $29.60 $29.39 $29.60 $28.57 8,118
2018-12-28 $29.59 $29.76 $29.42 $29.43 $28.41 117,483
2018-12-27 $28.80 $29.39 $28.68 $29.39 $28.36 19,314
2018-12-26 $28.29 $29.16 $28.25 $29.16 $28.14 5,279
2018-12-24 $29.15 $29.18 $28.29 $28.29 $27.30 17,586
2018-12-21 $29.99 $30.03 $29.41 $29.41 $28.38 9,753
2018-12-20 $30.01 $30.10 $29.62 $29.79 $28.58 24,621
2018-12-19 $30.39 $30.65 $30.06 $30.20 $28.97 9,395
2018-12-18 $30.57 $30.61 $30.28 $30.40 $29.17 54,481
2018-12-17 $30.99 $31.01 $30.25 $30.39 $29.16 9,847
2018-12-14 $31.29 $31.31 $31.13 $31.18 $29.91 3,852
2018-12-13 $31.63 $31.63 $31.40 $31.53 $30.25 5,321
2018-12-12 $31.64 $31.68 $31.39 $31.39 $30.12 12,648
2018-12-11 $31.68 $31.68 $31.47 $31.47 $30.19 3,203
2018-12-10 $31.29 $31.49 $31.06 $31.49 $30.21 60,780
2018-12-07 $31.66 $31.67 $31.37 $31.46 $30.18 36,560
2018-12-06 $31.13 $31.73 $31.13 $31.73 $30.44 9,295
2018-12-04 $32.24 $32.28 $31.76 $31.76 $30.47 5,489
2018-12-03 $32.01 $32.25 $31.98 $32.25 $30.94 9,171
2018-11-30 $31.84 $32.07 $31.80 $32.01 $30.71 4,134
2018-11-29 $31.70 $31.82 $31.70 $31.82 $30.53 5,159
2018-11-28 $31.46 $31.71 $31.46 $31.66 $30.37 3,167
2018-11-27 $31.24 $31.36 $31.24 $31.36 $30.09 8,237
2018-11-26 $31.28 $31.29 $31.19 $31.25 $29.98 10,896
2018-11-23 $31.06 $31.20 $31.06 $31.18 $29.91 1,025
2018-11-21 $31.27 $31.33 $31.18 $31.19 $29.92 2,408
2018-11-20 $31.60 $31.60 $31.27 $31.38 $30.11 9,536
2018-11-19 $31.80 $31.85 $31.49 $31.63 $30.35 4,832
2018-11-16 $31.63 $31.72 $31.63 $31.72 $30.43 2,420
2018-11-15 $31.15 $31.50 $31.13 $31.47 $30.19 3,521
2018-11-14 $31.42 $31.48 $31.26 $31.41 $30.13 7,472
2018-11-13 $31.59 $31.59 $31.47 $31.50 $30.22 4,871
2018-11-12 $31.77 $31.77 $31.49 $31.49 $30.21 4,365
2018-11-09 $31.37 $31.60 $31.37 $31.57 $30.29 2,333
2018-11-08 $31.50 $31.63 $31.49 $31.63 $30.35 5,711
2018-11-07 $31.31 $31.53 $31.31 $31.50 $30.22 1,649
2018-11-06 $30.69 $31.00 $30.69 $31.00 $29.74 4,533
2018-11-05 $30.51 $30.95 $30.51 $30.87 $29.62 4,485
2018-11-02 $30.66 $30.66 $30.39 $30.56 $29.32 4,654
2018-11-01 $30.61 $30.73 $30.61 $30.71 $29.46 3,173
2018-10-31 $30.67 $30.88 $30.67 $30.69 $29.44 46,298
2018-10-30 $30.62 $30.71 $30.45 $30.65 $29.41 84,819
2018-10-29 $30.53 $30.61 $30.24 $30.31 $29.08 5,338
2018-10-26 $30.18 $30.34 $30.12 $30.21 $28.98 26,784
2018-10-25 $30.37 $30.71 $30.37 $30.60 $29.36 58,079
2018-10-24 $30.68 $30.81 $30.49 $30.49 $29.25 37,053
2018-10-23 $30.30 $30.71 $30.25 $30.70 $29.46 53,384
2018-10-22 $30.80 $30.80 $30.61 $30.61 $29.37 5,449
2018-10-19 $30.89 $30.93 $30.84 $30.91 $29.65 3,604
2018-10-18 $30.61 $30.78 $30.61 $30.69 $29.44 6,729
2018-10-17 $30.64 $30.90 $30.64 $30.80 $29.55 22,317
2018-10-16 $30.38 $30.79 $30.38 $30.75 $29.50 5,010
2018-10-15 $30.35 $30.49 $30.29 $30.29 $29.06 269,816
2018-10-12 $30.52 $30.52 $30.02 $30.28 $29.05 21,082
2018-10-11 $30.94 $30.95 $30.15 $30.15 $28.93 16,600
2018-10-10 $31.56 $31.56 $30.95 $30.95 $29.69 16,214
2018-10-09 $31.61 $31.63 $31.54 $31.56 $30.28 6,184
2018-10-08 $31.49 $31.59 $31.49 $31.59 $30.31 2,649
2018-10-05 $31.42 $31.46 $31.37 $31.39 $30.12 11,430
2018-10-04 $31.18 $31.37 $31.18 $31.37 $30.09 10,270
2018-10-03 $31.62 $31.71 $31.33 $31.35 $30.08 8,754
2018-10-02 $31.53 $31.64 $31.53 $31.56 $30.28 9,841
2018-10-01 $31.54 $31.64 $31.44 $31.46 $30.18 18,480
2018-09-28 $31.47 $31.51 $31.41 $31.51 $30.23 3,981
2018-09-27 $31.43 $31.50 $31.37 $31.37 $30.10 2,712
2018-09-26 $31.48 $31.51 $31.23 $31.24 $29.97 6,303
2018-09-25 $31.51 $31.62 $31.48 $31.48 $30.20 6,315
2018-09-24 $31.83 $31.85 $31.83 $31.83 $30.41 1,784
2018-09-21 $32.11 $32.18 $32.10 $32.10 $30.67 7,301
2018-09-20 $31.88 $32.10 $31.88 $32.10 $30.67 13,690
2018-09-19 $32.06 $32.06 $31.90 $31.91 $30.49 10,221
2018-09-18 $31.97 $32.14 $31.97 $32.10 $30.67 4,572
2018-09-17 $32.08 $32.11 $32.08 $32.09 $30.66 804
2018-09-14 $32.01 $32.09 $32.01 $32.09 $30.66 14,803
2018-09-13 $32.08 $32.22 $32.08 $32.17 $30.74 70,816
2018-09-12 $32.04 $32.07 $32.01 $32.04 $30.61 30,837
2018-09-11 $32.06 $32.07 $32.03 $32.03 $30.61 10,819
2018-09-10 $31.91 $32.08 $31.91 $32.06 $30.63 6,103
2018-09-07 $31.95 $31.96 $31.85 $31.93 $30.51 5,077
2018-09-06 $32.02 $32.13 $32.00 $32.11 $30.68 6,010
2018-09-05 $31.89 $31.95 $31.89 $31.95 $30.53 31,353
2018-09-04 $31.79 $31.79 $31.65 $31.75 $30.34 2,480
2018-08-31 $31.81 $31.81 $31.67 $31.78 $30.37 7,102
2018-08-30 $31.69 $31.83 $31.69 $31.74 $30.33 9,173
2018-08-29 $31.79 $31.87 $31.77 $31.84 $30.42 31,925
2018-08-28 $31.70 $31.76 $31.70 $31.72 $30.31 12,231
2018-08-27 $31.73 $31.73 $31.64 $31.70 $30.29 7,822
2018-08-24 $31.65 $31.70 $31.64 $31.70 $30.29 20,303
2018-08-23 $31.58 $31.59 $31.50 $31.55 $30.15 6,577
2018-08-22 $31.55 $31.56 $31.49 $31.49 $30.09 3,675
2018-08-21 $31.66 $31.68 $31.66 $31.68 $30.27 2,154
2018-08-20 $31.78 $31.84 $31.77 $31.77 $30.36 2,490
2018-08-17 $31.74 $31.78 $31.74 $31.78 $30.37 7,060
2018-08-16 $31.44 $31.63 $31.44 $31.59 $30.18 5,163
2018-08-15 $31.31 $31.36 $31.30 $31.33 $29.94 13,766
2018-08-14 $31.26 $31.34 $31.26 $31.28 $29.89 6,914
2018-08-13 $31.20 $31.20 $31.10 $31.19 $29.80 11,160
2018-08-10 $31.32 $31.35 $31.20 $31.20 $29.81 3,088
2018-08-09 $31.28 $31.41 $31.28 $31.37 $29.97 13,494
2018-08-08 $31.29 $31.42 $31.29 $31.35 $29.95 43,703
2018-08-07 $31.39 $31.44 $31.39 $31.43 $30.03 20,114
2018-08-06 $31.45 $31.49 $31.39 $31.42 $30.02 8,507
2018-08-03 $31.28 $31.39 $31.26 $31.39 $29.99 6,903
2018-08-02 $31.05 $31.18 $30.97 $31.18 $29.79 115,051
2018-08-01 $31.13 $31.13 $31.07 $31.13 $29.74 278,262
2018-07-31 $31.06 $31.22 $31.06 $31.22 $29.83 5,013
2018-07-30 $30.95 $30.95 $30.85 $30.87 $29.50 548,671
2018-07-27 $31.09 $31.11 $31.00 $31.03 $29.65 224,070
2018-07-26 $31.18 $31.20 $31.11 $31.16 $29.77 10,056
2018-07-25 $30.77 $30.93 $30.77 $30.92 $29.54 6,993
2018-07-24 $30.64 $30.71 $30.53 $30.71 $29.34 17,933
2018-07-23 $30.64 $30.66 $30.59 $30.62 $29.26 9,927
2018-07-20 $30.93 $30.93 $30.65 $30.73 $29.36 17,664
2018-07-19 $30.79 $30.91 $30.79 $30.82 $29.45 46,016
2018-07-18 $30.96 $30.96 $30.69 $30.77 $29.40 60,521
2018-07-17 $30.75 $30.85 $30.72 $30.79 $29.42 14,299
2018-07-16 $30.74 $30.78 $30.69 $30.74 $29.37 58,719
2018-07-13 $30.83 $30.83 $30.80 $30.81 $29.44 5,946
2018-07-12 $30.72 $30.82 $30.71 $30.81 $29.44 6,887
2018-07-11 $30.69 $30.70 $30.63 $30.65 $29.29 7,038
2018-07-10 $30.57 $30.70 $30.55 $30.70 $29.33 14,450
2018-07-09 $30.60 $30.67 $30.43 $30.43 $29.07 9,315
2018-07-06 $30.37 $30.69 $30.37 $30.63 $29.27 17,966
2018-07-05 $30.27 $30.46 $30.27 $30.46 $29.10 216,934
2018-07-03 $30.38 $30.43 $30.25 $30.25 $28.91 51,430
2018-07-02 $29.94 $30.23 $29.92 $30.23 $28.88 118,049
2018-06-29 $30.39 $30.39 $30.25 $30.25 $28.90 6,966
2018-06-28 $29.81 $30.15 $29.75 $30.12 $28.78 17,469
2018-06-27 $30.60 $30.60 $29.99 $30.04 $28.70 5,312
2018-06-26 $30.34 $30.43 $30.22 $30.30 $28.95 14,302
2018-06-25 $30.58 $30.58 $30.21 $30.44 $28.95 18,571
2018-06-22 $31.26 $31.30 $31.17 $31.17 $29.65 17,444
2018-06-21 $31.42 $31.42 $31.18 $31.18 $29.66 21,894
2018-06-20 $31.45 $31.59 $31.44 $31.50 $29.96 30,361
2018-06-19 $31.09 $31.41 $31.07 $31.37 $29.84 32,666
2018-06-18 $31.42 $31.68 $31.40 $31.66 $30.11 9,214
2018-06-15 $31.58 $31.68 $31.55 $31.63 $30.08 8,508
2018-06-14 $31.67 $31.89 $31.67 $31.80 $30.24 15,627
2018-06-13 $31.88 $31.90 $31.73 $31.73 $30.18 32,512
2018-06-12 $32.02 $32.02 $31.71 $31.81 $30.25 21,714
2018-06-11 $31.52 $31.82 $31.52 $31.73 $30.18 81,129
2018-06-08 $31.35 $31.71 $31.35 $31.66 $30.11 14,193
2018-06-07 $31.80 $31.80 $31.49 $31.65 $30.10 101,977
2018-06-06 $31.54 $31.82 $31.54 $31.77 $30.22 30,400
2018-06-05 $31.39 $31.47 $31.33 $31.41 $29.87 10,566
2018-06-04 $31.59 $31.59 $31.24 $31.28 $29.75 8,927
2018-06-01 $32.50 $32.50 $31.28 $31.39 $29.85 13,414
2018-05-31 $31.28 $31.45 $31.27 $31.27 $29.74 4,026
2018-05-30 $31.33 $31.49 $31.33 $31.47 $29.93 3,792
2018-05-29 $31.17 $31.17 $30.97 $31.08 $29.56 50,096
2018-05-25 $31.14 $31.40 $31.14 $31.33 $29.80 8,734
2018-05-24 $31.31 $31.35 $31.20 $31.35 $29.82 32,949
2018-05-23 $31.13 $31.26 $31.09 $31.26 $29.73 101,635
2018-05-22 $31.20 $31.21 $31.08 $31.15 $29.63 27,219
2018-05-21 $31.27 $31.27 $31.05 $31.17 $29.65 20,231
2018-05-18 $31.14 $31.14 $30.89 $31.03 $29.51 36,017
2018-05-17 $30.97 $31.04 $30.93 $30.93 $29.42 29,886
2018-05-16 $31.00 $31.08 $30.94 $31.06 $29.54 23,928
2018-05-15 $31.09 $31.14 $31.02 $31.12 $29.60 5,722
2018-05-14 $31.40 $31.44 $31.25 $31.32 $29.79 10,519
2018-05-11 $31.51 $31.51 $31.23 $31.38 $29.85 13,643
2018-05-10 $31.18 $31.39 $31.18 $31.38 $29.85 48,545
2018-05-09 $30.95 $31.13 $30.93 $31.07 $29.55 11,907
2018-05-08 $31.03 $31.06 $30.93 $30.95 $29.44 191,608
2018-05-07 $31.16 $31.25 $31.05 $31.11 $29.59 31,779
2018-05-04 $30.66 $31.18 $30.66 $31.09 $29.57 143,852
2018-05-03 $30.80 $30.87 $30.54 $30.87 $29.36 206,975
2018-05-02 $30.87 $31.03 $30.82 $30.82 $29.31 4,381
2018-05-01 $31.03 $31.09 $30.88 $31.05 $29.53 8,908
2018-04-30 $31.40 $31.44 $31.10 $31.11 $29.59 10,179
2018-04-27 $31.16 $31.31 $31.16 $31.28 $29.75 4,043
2018-04-26 $30.87 $31.24 $30.86 $31.24 $29.71 53,383
2018-04-25 $30.78 $30.95 $30.76 $30.88 $29.37 9,478
2018-04-24 $31.44 $31.44 $30.82 $30.98 $29.46 34,672
2018-04-23 $31.26 $31.26 $31.14 $31.25 $29.72 16,314
2018-04-20 $31.50 $31.50 $31.19 $31.31 $29.78 39,424
2018-04-19 $31.59 $31.59 $31.39 $31.49 $29.95 3,845
2018-04-18 $31.75 $31.77 $31.67 $31.69 $30.14 12,913
2018-04-17 $31.61 $31.71 $31.56 $31.64 $30.09 36,358
2018-04-16 $31.44 $31.53 $31.41 $31.44 $29.90 280,130
2018-04-13 $31.15 $31.20 $31.08 $31.19 $29.66 6,221
2018-04-12 $31.15 $31.21 $31.13 $31.13 $29.61 8,518
2018-04-11 $31.13 $31.19 $31.03 $31.11 $29.59 5,999
2018-04-10 $31.17 $31.34 $31.17 $31.19 $29.66 25,433
2018-04-09 $31.18 $31.32 $31.09 $31.09 $29.57 9,076
2018-04-06 $31.45 $31.45 $30.88 $31.03 $29.51 179,343
2018-04-05 $31.25 $31.62 $31.25 $31.55 $30.01 7,911
2018-04-04 $30.35 $31.37 $30.35 $31.33 $29.80 24,480
2018-04-03 $30.94 $31.11 $30.90 $31.04 $29.52 10,065
2018-04-02 $31.69 $31.69 $30.46 $30.85 $29.34 164,591
2018-03-29 $31.37 $31.94 $31.37 $31.81 $30.25 13,164
2018-03-28 $31.31 $31.51 $31.07 $31.26 $29.73 26,071
2018-03-27 $32.14 $32.33 $31.59 $31.59 $30.05 4,754
2018-03-26 $31.84 $32.32 $31.50 $32.32 $30.67 17,908
2018-03-23 $31.96 $32.04 $31.35 $31.35 $29.75 245,581
2018-03-22 $32.67 $32.68 $32.21 $32.21 $30.57 10,557
2018-03-21 $33.18 $33.52 $33.18 $33.25 $31.55 15,213
2018-03-20 $33.07 $33.16 $33.05 $33.12 $31.43 6,740
2018-03-19 $33.38 $33.38 $32.62 $32.98 $31.30 5,441
2018-03-16 $33.38 $33.59 $33.38 $33.43 $31.72 12,129
2018-03-15 $33.31 $33.40 $33.21 $33.30 $31.60 2,996
2018-03-14 $33.52 $33.55 $33.30 $33.37 $31.66 8,588
2018-03-13 $34.00 $34.00 $33.49 $33.62 $31.90 7,721
2018-03-12 $33.85 $33.96 $33.83 $33.85 $32.12 5,234
2018-03-09 $33.58 $33.86 $33.58 $33.86 $32.13 7,196
2018-03-08 $33.05 $33.15 $32.92 $33.11 $31.42 27,013
2018-03-07 $32.78 $33.14 $32.78 $33.14 $31.45 19,473
2018-03-06 $32.78 $33.12 $32.73 $33.03 $31.34 10,795
2018-03-05 $32.03 $32.81 $32.03 $32.78 $31.11 8,135
2018-03-02 $31.77 $32.35 $31.42 $32.35 $30.70 35,464
2018-03-01 $32.54 $32.54 $31.88 $31.88 $30.25 27,819
2018-02-28 $32.74 $32.95 $32.43 $32.43 $30.77 11,010
2018-02-27 $33.28 $33.28 $32.77 $32.77 $31.10 4,058
2018-02-26 $32.89 $33.14 $32.81 $33.07 $31.39 10,627
2018-02-23 $32.48 $32.75 $32.44 $32.73 $31.06 9,990
2018-02-22 $32.49 $32.61 $32.14 $32.14 $30.50 18,479
2018-02-21 $32.60 $32.65 $32.23 $32.23 $30.58 18,598
2018-02-20 $32.50 $32.66 $32.39 $32.39 $30.74 10,731
2018-02-16 $32.38 $32.63 $32.29 $32.34 $30.69 13,880
2018-02-15 $32.27 $32.31 $32.00 $32.30 $30.65 10,704
2018-02-14 $31.80 $32.17 $31.80 $32.17 $30.52 14,189
2018-02-13 $31.38 $31.45 $31.14 $31.44 $29.83 32,575
2018-02-12 $31.03 $31.56 $30.99 $31.41 $29.81 260,378
2018-02-09 $31.24 $31.24 $29.71 $30.71 $29.14 93,830
2018-02-08 $31.67 $31.70 $30.53 $30.53 $28.97 30,370
2018-02-07 $32.00 $32.34 $31.87 $31.87 $30.24 39,240
2018-02-06 $30.92 $31.97 $30.62 $31.82 $30.20 20,017
2018-02-05 $32.69 $32.71 $31.33 $31.39 $29.78 267,969
2018-02-02 $33.40 $33.48 $32.78 $32.78 $31.11 184,362
2018-02-01 $33.61 $33.80 $33.59 $33.63 $31.91 282,266
2018-01-31 $33.92 $33.92 $33.57 $33.69 $31.97 10,569
2018-01-30 $33.78 $33.80 $33.57 $33.59 $31.88 14,200
2018-01-29 $34.39 $34.39 $34.22 $34.28 $32.53 5,147
2018-01-26 $33.96 $34.28 $33.96 $34.28 $32.53 4,730
2018-01-25 $34.08 $34.18 $33.84 $33.89 $32.16 7,351
2018-01-24 $34.44 $34.44 $34.10 $34.22 $32.47 4,681
2018-01-23 $34.30 $34.39 $34.19 $34.33 $32.58 14,668
2018-01-22 $33.90 $34.09 $33.87 $34.07 $32.33 31,977
2018-01-19 $33.73 $33.99 $33.73 $33.99 $32.25 3,646
2018-01-18 $33.95 $33.96 $33.65 $33.71 $31.99 26,179
2018-01-17 $33.49 $33.87 $33.49 $33.81 $32.08 35,191
2018-01-16 $34.09 $34.09 $33.49 $33.51 $31.80 14,655
2018-01-12 $33.73 $33.80 $33.65 $33.80 $32.07 77,781
2018-01-11 $33.16 $33.46 $33.16 $33.44 $31.73 5,385
2018-01-10 $32.66 $33.09 $32.66 $32.92 $31.23 14,258
2018-01-09 $32.82 $32.99 $32.74 $32.86 $31.18 19,089
2018-01-08 $32.63 $32.79 $32.58 $32.77 $31.10 17,099
2018-01-05 $32.57 $32.70 $32.57 $32.70 $31.03 97,422
2018-01-04 $32.54 $32.65 $32.48 $32.60 $30.93 8,661
2018-01-03 $32.21 $32.43 $32.21 $32.39 $30.74 45,229
2018-01-02 $32.23 $32.34 $32.12 $32.19 $30.55 289,746
2017-12-29 $32.52 $32.52 $32.38 $32.38 $30.73 33,789
2017-12-28 $32.36 $32.43 $32.35 $32.42 $30.77 22,091
2017-12-27 $32.16 $32.39 $32.16 $32.30 $30.65 10,805
2017-12-26 $32.11 $32.36 $32.11 $32.28 $30.63 8,079
2017-12-22 $32.32 $32.34 $32.21 $32.26 $30.61 12,854
2017-12-21 $32.56 $32.56 $32.38 $32.40 $30.62 121,723
2017-12-20 $32.64 $32.64 $32.50 $32.54 $30.75 12,243
2017-12-19 $33.12 $33.12 $32.61 $32.64 $30.85 47,326
2017-12-18 $33.03 $33.03 $32.80 $32.83 $31.03 22,939
2017-12-15 $32.75 $32.89 $32.74 $32.81 $31.01 11,731
2017-12-14 $32.72 $32.72 $32.57 $32.61 $30.82 8,761
2017-12-13 $32.75 $32.84 $32.65 $32.69 $30.89 7,998
2017-12-12 $32.81 $32.81 $32.69 $32.72 $30.92 13,802
2017-12-11 $32.72 $32.78 $32.67 $32.75 $30.95 20,244
2017-12-08 $32.66 $32.74 $32.63 $32.74 $30.94 49,519
2017-12-07 $32.63 $32.77 $32.59 $32.64 $30.84 19,620
2017-12-06 $32.36 $32.68 $32.36 $32.62 $30.83 11,003
2017-12-05 $32.80 $32.80 $32.52 $32.52 $30.73 11,037
2017-12-04 $32.87 $32.99 $32.79 $32.81 $31.01 10,669
2017-12-01 $32.99 $32.99 $32.51 $32.77 $30.96 9,262
2017-11-30 $32.70 $32.97 $32.70 $32.86 $31.05 18,395
2017-11-29 $32.56 $32.63 $32.54 $32.63 $30.84 7,334
2017-11-28 $32.37 $32.55 $32.36 $32.55 $30.76 10,248
2017-11-27 $32.05 $32.29 $32.05 $32.27 $30.49 8,869
2017-11-24 $32.09 $32.09 $32.09 $32.09 $30.33 72
2017-11-22 $32.15 $32.17 $32.08 $32.16 $30.39 8,388
2017-11-21 $32.31 $32.31 $32.20 $32.25 $30.48 45,674
2017-11-20 $32.05 $32.11 $32.03 $32.06 $30.29 34,560
2017-11-17 $32.00 $32.06 $32.00 $32.02 $30.26 9,126
2017-11-16 $32.07 $32.20 $32.07 $32.16 $30.39 6,204
2017-11-15 $32.40 $32.40 $32.02 $32.02 $30.26 2,890
2017-11-14 $32.18 $32.21 $31.95 $32.21 $30.44 16,962
2017-11-13 $31.92 $32.09 $31.92 $32.05 $30.29 11,532
2017-11-10 $31.88 $31.98 $31.84 $31.98 $30.22 3,334
2017-11-09 $31.81 $31.96 $31.81 $31.96 $30.20 5,143
2017-11-08 $31.89 $32.04 $31.88 $32.02 $30.26 28,508
2017-11-07 $31.89 $31.94 $31.85 $31.94 $30.18 17,709
2017-11-06 $31.67 $31.87 $31.67 $31.79 $30.04 55,906
2017-11-03 $31.70 $31.91 $31.68 $31.85 $30.10 36,999
2017-11-02 $31.53 $31.83 $31.53 $31.83 $30.08 22,114
2017-11-01 $32.05 $32.08 $31.70 $31.71 $29.97 1,567,242
2017-10-31 $31.69 $31.82 $31.69 $31.75 $30.01 16,263
2017-10-30 $31.72 $31.72 $31.60 $31.65 $29.91 12,290
2017-10-27 $31.62 $31.76 $31.52 $31.72 $29.98 8,441
2017-10-26 $31.52 $31.78 $31.52 $31.73 $29.99 5,252
2017-10-25 $31.85 $31.85 $31.38 $31.61 $29.87 4,792
2017-10-24 $32.01 $32.05 $31.99 $32.05 $30.29 12,987
2017-10-23 $32.09 $32.10 $31.85 $31.86 $30.11 3,071
2017-10-20 $32.05 $32.05 $31.96 $31.96 $30.20 13,568
2017-10-19 $31.49 $31.70 $31.49 $31.70 $29.96 9,637
2017-10-18 $31.80 $31.80 $31.71 $31.78 $30.03 4,976
2017-10-17 $31.80 $31.80 $31.63 $31.68 $29.93 14,799
2017-10-16 $31.77 $31.87 $31.71 $31.87 $30.11 18,918
2017-10-13 $31.58 $31.80 $31.58 $31.71 $29.96 10,032
2017-10-12 $31.71 $31.71 $31.57 $31.61 $29.87 20,425
2017-10-11 $31.67 $31.67 $31.59 $31.64 $29.90 31,191
2017-10-10 $31.75 $31.75 $31.61 $31.66 $29.92 12,380
2017-10-09 $31.64 $31.66 $31.57 $31.62 $29.88 16,622
2017-10-06 $31.62 $31.63 $31.53 $31.56 $29.83 8,364
2017-10-05 $31.53 $31.72 $31.53 $31.64 $29.90 9,843
2017-10-04 $31.52 $31.66 $31.51 $31.57 $29.84 6,901
2017-10-03 $31.49 $31.56 $31.42 $31.56 $29.83 5,957
2017-10-02 $31.29 $31.40 $31.29 $31.39 $29.67 4,872
2017-09-29 $31.20 $31.27 $31.20 $31.27 $29.55 9,059
2017-09-28 $31.25 $31.25 $31.01 $31.20 $29.48 13,823
2017-09-27 $31.18 $31.18 $31.02 $31.18 $29.47 10,770
2017-09-26 $31.21 $31.27 $31.14 $31.17 $29.46 14,485
2017-09-25 $31.15 $31.21 $31.13 $31.20 $29.49 7,878
2017-09-22 $31.42 $31.42 $31.32 $31.32 $29.47 7,763
2017-09-21 $31.38 $31.43 $31.34 $31.34 $29.49 3,269
2017-09-20 $31.42 $31.52 $31.39 $31.43 $29.57 4,833
2017-09-19 $31.40 $31.46 $31.40 $31.40 $29.55 9,033
2017-09-18 $31.39 $31.40 $31.37 $31.39 $29.54 5,580
2017-09-15 $31.23 $31.39 $31.23 $31.36 $29.51 4,367
2017-09-14 $31.16 $31.31 $31.16 $31.29 $29.44 7,561
2017-09-13 $31.27 $31.35 $31.26 $31.29 $29.45 10,619
2017-09-12 $31.45 $31.45 $31.34 $31.36 $29.51 7,418
2017-09-11 $31.30 $31.46 $31.30 $31.44 $29.58 7,962
2017-09-08 $30.92 $31.19 $30.92 $31.12 $29.28 7,044
2017-09-07 $30.96 $30.97 $30.88 $30.92 $29.09 6,418
2017-09-06 $30.92 $31.01 $30.92 $30.96 $29.13 23,656
2017-09-05 $31.25 $31.25 $30.88 $30.89 $29.07 13,596
2017-09-01 $31.13 $31.19 $31.11 $31.13 $29.29 5,248
2017-08-31 $31.08 $31.13 $31.06 $31.12 $29.28 16,060
2017-08-30 $30.96 $31.06 $30.96 $31.05 $29.22 4,068
2017-08-29 $30.98 $31.04 $30.95 $31.04 $29.21 19,937
2017-08-28 $31.02 $31.02 $30.92 $30.99 $29.16 9,741
2017-08-25 $31.11 $31.11 $31.05 $31.06 $29.23 2,526
2017-08-24 $31.10 $31.10 $30.97 $30.97 $29.14 4,748
2017-08-23 $31.09 $31.13 $31.05 $31.10 $29.26 15,333
2017-08-22 $31.02 $31.13 $31.02 $31.13 $29.29 3,763
2017-08-21 $30.92 $30.96 $30.89 $30.94 $29.11 2,298
2017-08-18 $30.84 $30.97 $30.83 $30.88 $29.06 6,403
2017-08-17 $31.23 $31.27 $30.90 $30.94 $29.11 20,953
2017-08-16 $31.20 $31.33 $31.20 $31.24 $29.40 16,903
2017-08-15 $31.07 $31.15 $31.07 $31.13 $29.29 8,443
2017-08-14 $31.08 $31.13 $31.01 $31.06 $29.23 8,951
2017-08-11 $31.09 $31.09 $30.78 $30.78 $28.96 8,822
2017-08-10 $31.00 $31.00 $30.85 $30.85 $29.03 20,580
2017-08-09 $30.98 $31.04 $30.93 $31.01 $29.18 30,387
2017-08-08 $31.03 $31.06 $30.96 $30.96 $29.13 20,144
2017-08-07 $31.07 $31.07 $31.03 $31.05 $29.22 6,255
2017-08-04 $31.04 $31.04 $30.96 $31.00 $29.17 3,335
2017-08-03 $30.96 $31.06 $30.96 $31.06 $29.23 15,984
2017-08-02 $31.14 $31.14 $30.90 $30.96 $29.13 7,608
2017-08-01 $30.90 $30.99 $30.90 $30.98 $29.15 5,702
2017-07-31 $30.92 $30.96 $30.84 $30.94 $29.11 54,082
2017-07-28 $30.88 $30.88 $30.73 $30.86 $29.04 21,361
2017-07-27 $30.75 $30.83 $30.73 $30.83 $29.01 4,016
2017-07-26 $30.85 $30.85 $30.73 $30.75 $28.93 6,445
2017-07-25 $30.83 $30.84 $30.75 $30.76 $28.94 6,126
2017-07-24 $30.82 $30.82 $30.74 $30.77 $28.95 36,958
2017-07-21 $30.91 $30.91 $30.73 $30.83 $29.01 8,527
2017-07-20 $30.76 $30.85 $30.76 $30.82 $29.00 2,643
2017-07-19 $30.85 $30.85 $30.71 $30.79 $28.97 9,031
2017-07-18 $30.61 $30.72 $30.59 $30.69 $28.88 12,318
2017-07-17 $30.67 $30.68 $30.63 $30.65 $28.84 9,866
2017-07-14 $30.61 $30.66 $30.60 $30.66 $28.85 3,848
2017-07-13 $30.72 $30.72 $30.49 $30.54 $28.74 9,255
2017-07-12 $30.56 $30.58 $30.53 $30.53 $28.73 11,339
2017-07-11 $30.35 $30.40 $30.23 $30.38 $28.59 12,078
2017-07-10 $30.50 $30.50 $30.41 $30.41 $28.61 5,313
2017-07-07 $30.39 $30.51 $30.39 $30.45 $28.65 12,984
2017-07-06 $30.37 $30.39 $30.27 $30.29 $28.51 6,642
2017-07-05 $30.47 $30.55 $30.45 $30.51 $28.71 4,315
2017-07-03 $30.69 $30.69 $30.51 $30.51 $28.71 7,984
2017-06-30 $30.52 $30.62 $30.50 $30.58 $28.77 19,504
2017-06-29 $30.71 $30.71 $30.30 $30.43 $28.63 18,905
2017-06-28 $30.74 $30.82 $30.74 $30.77 $28.95 9,465
2017-06-27 $30.76 $30.81 $30.62 $30.66 $28.85 19,131
2017-06-26 $30.90 $30.92 $30.81 $30.87 $29.05 11,051
2017-06-23 $30.98 $30.99 $30.87 $30.87 $28.91 4,284
2017-06-22 $31.02 $31.04 $30.98 $30.98 $29.02 9,649
2017-06-21 $31.17 $31.17 $31.01 $31.01 $29.04 9,756
2017-06-20 $31.43 $31.43 $31.15 $31.15 $29.18 14,424
2017-06-19 $31.23 $31.33 $31.19 $31.30 $29.32 88,089
2017-06-16 $31.26 $31.26 $31.13 $31.21 $29.23 20,576
2017-06-15 $31.03 $31.19 $30.95 $31.19 $29.21 8,944
2017-06-14 $31.05 $31.10 $31.03 $31.10 $29.13 9,299
2017-06-13 $30.89 $31.05 $30.89 $31.00 $29.03 7,079
2017-06-12 $30.78 $30.92 $30.78 $30.84 $28.88 11,081
2017-06-09 $30.80 $30.89 $30.77 $30.86 $28.90 22,841
2017-06-08 $30.89 $30.89 $30.70 $30.80 $28.85 19,431
2017-06-07 $30.94 $30.96 $30.88 $30.94 $28.98 131,621
2017-06-06 $30.97 $30.97 $30.84 $30.90 $28.94 31,666
2017-06-05 $31.06 $31.07 $30.97 $31.01 $29.04 10,750
2017-06-02 $30.87 $31.09 $30.87 $31.08 $29.11 126,422
2017-06-01 $30.81 $30.93 $30.74 $30.93 $28.97 16,868
2017-05-31 $30.73 $30.78 $30.63 $30.78 $28.83 20,227
2017-05-30 $30.59 $30.67 $30.57 $30.67 $28.73 9,564
2017-05-26 $30.64 $30.64 $30.56 $30.63 $28.69 11,803
2017-05-25 $30.48 $30.62 $30.44 $30.58 $28.64 9,598
2017-05-24 $30.38 $30.44 $30.32 $30.44 $28.51 21,292
2017-05-23 $30.36 $30.36 $30.25 $30.28 $28.36 14,869
2017-05-22 $30.18 $30.26 $30.08 $30.24 $28.32 3,575
2017-05-19 $29.96 $30.05 $29.95 $30.04 $28.14 16,278
2017-05-18 $29.79 $29.94 $29.71 $29.88 $27.99 5,223
2017-05-17 $29.92 $29.92 $29.76 $29.79 $27.90 11,895
2017-05-16 $29.97 $29.99 $29.91 $29.91 $28.01 2,984
2017-05-15 $29.94 $30.05 $29.94 $30.01 $28.11 148,138
2017-05-12 $29.93 $29.93 $29.89 $29.90 $28.01 3,392
2017-05-11 $29.90 $29.91 $29.81 $29.91 $28.01 5,909
2017-05-10 $30.00 $30.00 $29.92 $30.00 $28.10 11,411
2017-05-09 $30.04 $30.08 $29.96 $29.96 $28.06 30,748
2017-05-08 $30.13 $30.13 $30.03 $30.03 $28.13 2,239
2017-05-05 $30.18 $30.19 $29.99 $30.16 $28.25 17,806
2017-05-04 $29.95 $30.01 $29.89 $30.01 $28.11 12,861
2017-05-03 $29.86 $29.86 $29.75 $29.83 $27.94 25,897
2017-05-02 $29.91 $29.93 $29.81 $29.81 $27.92 8,204
2017-05-01 $29.85 $29.95 $29.77 $29.84 $27.95 46,005
2017-04-28 $29.95 $29.99 $29.88 $29.91 $28.01 34,190
2017-04-27 $30.11 $30.16 $30.00 $30.04 $28.14 24,980
2017-04-26 $30.17 $30.17 $30.02 $30.04 $28.14 36,645
2017-04-25 $30.09 $30.17 $30.04 $30.09 $28.18 20,871
2017-04-24 $30.20 $30.20 $29.92 $30.02 $28.12 7,455
2017-04-21 $29.71 $29.84 $29.71 $29.80 $27.91 11,043
2017-04-20 $29.65 $29.84 $29.64 $29.81 $27.92 17,187
2017-04-19 $29.82 $29.84 $29.66 $29.69 $27.81 30,687
2017-04-18 $29.77 $29.80 $29.68 $29.80 $27.91 14,896
2017-04-17 $29.71 $29.77 $29.63 $29.77 $27.88 27,409
2017-04-13 $29.60 $29.66 $29.55 $29.55 $27.68 12,996
2017-04-12 $29.67 $29.68 $29.59 $29.68 $27.80 14,888
2017-04-11 $29.63 $29.70 $29.54 $29.70 $27.82 21,909
2017-04-10 $29.69 $29.73 $29.59 $29.67 $27.79 26,469
2017-04-07 $29.62 $29.69 $29.55 $29.55 $27.68 9,539
2017-04-06 $29.57 $29.67 $29.55 $29.65 $27.77 16,674
2017-04-05 $29.76 $29.82 $29.60 $29.60 $27.72 14,533
2017-04-04 $29.47 $29.62 $29.47 $29.60 $27.72 16,502
2017-04-03 $29.79 $29.79 $29.50 $29.58 $27.70 64,838
2017-03-31 $29.70 $29.75 $29.68 $29.68 $27.80 19,807
2017-03-30 $29.62 $29.71 $29.62 $29.71 $27.83 13,838
2017-03-29 $29.75 $29.75 $29.62 $29.68 $27.80 36,728
2017-03-28 $29.66 $29.80 $29.59 $29.77 $27.88 25,842
2017-03-27 $29.55 $29.68 $29.53 $29.65 $27.77 23,598
2017-03-24 $29.77 $29.84 $29.68 $29.68 $27.80 33,229
2017-03-23 $29.85 $30.03 $29.80 $29.85 $27.87 24,361
2017-03-22 $29.73 $29.92 $29.73 $29.85 $27.87 95,892
2017-03-21 $30.06 $30.06 $29.83 $29.83 $27.86 113,040
2017-03-20 $30.01 $30.01 $29.91 $29.97 $27.98 9,631
2017-03-17 $30.07 $30.11 $29.95 $29.99 $28.00 21,435
2017-03-16 $29.99 $30.01 $29.87 $29.91 $27.93 27,790
2017-03-15 $29.87 $30.08 $29.84 $30.04 $28.05 8,299
2017-03-14 $29.71 $29.76 $29.67 $29.73 $27.76 32,004
2017-03-13 $29.77 $29.77 $29.69 $29.76 $27.79 20,740
2017-03-10 $29.68 $29.75 $29.65 $29.75 $27.78 9,089
2017-03-09 $29.67 $29.67 $29.55 $29.60 $27.64 12,171
2017-03-08 $29.65 $29.74 $29.56 $29.56 $27.60 43,115
2017-03-07 $29.76 $29.80 $29.72 $29.75 $27.78 54,420
2017-03-06 $29.74 $29.83 $29.73 $29.79 $27.82 13,859
2017-03-03 $29.88 $29.88 $29.76 $29.85 $27.87 21,748
2017-03-02 $29.95 $30.02 $29.88 $29.95 $27.97 48,815
2017-03-01 $29.53 $30.13 $29.40 $30.00 $28.01 102,562
2017-02-28 $29.43 $29.44 $29.26 $29.36 $27.42 60,909
2017-02-27 $29.40 $29.62 $29.40 $29.58 $27.62 12,518
2017-02-24 $29.33 $29.37 $29.21 $29.28 $27.34 23,592
2017-02-23 $29.79 $29.79 $29.43 $29.51 $27.56 7,792
2017-02-22 $29.72 $29.75 $29.61 $29.64 $27.68 10,537
2017-02-21 $29.84 $29.94 $29.82 $29.90 $27.92 23,711
2017-02-17 $29.58 $29.68 $29.53 $29.68 $27.71 24,171
2017-02-16 $30.06 $30.06 $29.64 $29.72 $27.75 8,237
2017-02-15 $29.81 $30.08 $29.81 $30.01 $28.02 14,039
2017-02-14 $29.76 $29.87 $29.59 $29.87 $27.89 20,382
2017-02-13 $29.62 $29.69 $29.58 $29.66 $27.70 12,088
2017-02-10 $29.35 $29.54 $29.35 $29.51 $27.56 16,038
2017-02-09 $29.33 $29.36 $29.26 $29.30 $27.36 8,041
2017-02-08 $28.76 $28.93 $28.57 $28.88 $26.97 38,298
2017-02-07 $29.20 $29.20 $28.85 $28.97 $27.05 37,241
2017-02-06 $29.21 $29.33 $29.11 $29.16 $27.23 69,625
2017-02-03 $29.39 $29.40 $29.32 $29.34 $27.39 65,274
2017-02-02 $28.82 $29.04 $28.80 $28.97 $27.05 56,820
2017-02-01 $29.10 $29.26 $28.91 $29.03 $27.11 372,174
2017-01-31 $28.99 $28.99 $28.73 $28.92 $27.00 13,595
2017-01-30 $29.14 $29.14 $28.87 $29.02 $27.10 43,083
2017-01-27 $29.60 $29.60 $29.37 $29.43 $27.48 268,338
2017-01-26 $29.57 $29.75 $29.51 $29.56 $27.60 35,029
2017-01-25 $29.43 $29.57 $29.43 $29.56 $27.60 43,302
2017-01-24 $28.99 $29.31 $28.99 $29.31 $27.37 11,182
2017-01-23 $28.90 $28.90 $28.59 $28.77 $26.86 282,070
2017-01-20 $28.95 $29.03 $28.83 $28.83 $26.92 7,552
2017-01-19 $28.90 $28.94 $28.68 $28.72 $26.82 34,855
2017-01-18 $28.93 $28.93 $28.70 $28.88 $26.97 22,760
2017-01-17 $29.12 $29.12 $28.89 $28.89 $26.98 4,900
2017-01-13 $29.16 $29.18 $29.03 $29.11 $27.18 20,549
2017-01-12 $29.11 $29.15 $28.77 $29.04 $27.12 21,548
2017-01-11 $29.17 $29.24 $29.01 $29.24 $27.30 21,767
2017-01-10 $28.98 $29.22 $28.98 $29.06 $27.13 44,635
2017-01-09 $29.22 $29.22 $28.96 $28.96 $27.04 20,647
2017-01-06 $29.20 $29.32 $29.04 $29.22 $27.28 17,424
2017-01-05 $29.23 $29.30 $28.88 $29.15 $27.22 41,751
2017-01-04 $28.91 $29.24 $28.91 $29.22 $27.28 15,613
2017-01-03 $28.94 $28.96 $28.64 $28.80 $26.89 132,487
2016-12-30 $28.48 $28.58 $28.46 $28.46 $26.57 24,635
2016-12-29 $28.99 $28.99 $28.39 $28.47 $26.59 8,463
2016-12-28 $29.07 $29.07 $28.68 $28.68 $26.78 25,903
2016-12-27 $29.12 $29.16 $29.08 $29.13 $27.20 70,846
2016-12-23 $28.94 $28.99 $28.85 $28.97 $27.05 39,195
2016-12-22 $28.96 $29.05 $28.84 $28.89 $26.98 38,118
2016-12-21 $29.07 $29.11 $29.01 $29.01 $27.04 34,889
2016-12-20 $29.20 $29.20 $28.97 $29.02 $27.05 34,796
2016-12-19 $30.17 $30.17 $28.80 $28.90 $26.94 9,501
2016-12-16 $29.04 $29.13 $28.86 $28.89 $26.93 39,381
2016-12-15 $28.79 $29.17 $28.79 $29.04 $27.07 23,746
2016-12-14 $29.19 $29.27 $28.86 $28.86 $26.90 4,450
2016-12-13 $29.27 $29.37 $29.06 $29.28 $27.29 107,974
2016-12-12 $29.65 $29.65 $29.16 $29.18 $27.20 79,622
2016-12-09 $29.76 $29.76 $29.43 $29.52 $27.51 101,479
2016-12-08 $29.45 $29.65 $29.31 $29.54 $27.53 68,208
2016-12-07 $29.95 $29.95 $28.89 $29.26 $27.27 32,542
2016-12-06 $29.13 $29.13 $28.52 $28.91 $26.95 54,135
2016-12-05 $28.24 $28.72 $28.24 $28.63 $26.68 30,099
2016-12-02 $28.19 $28.30 $28.19 $28.27 $26.35 7,725
2016-12-01 $29.18 $29.18 $28.23 $28.28 $26.36 85,798
2016-11-30 $28.00 $28.30 $28.00 $28.26 $26.34 9,405
2016-11-29 $27.63 $27.63 $27.24 $27.30 $25.44 41,908
2016-11-28 $27.82 $27.82 $27.47 $27.51 $25.64 15,537
2016-11-25 $27.87 $27.87 $27.82 $27.85 $25.96 1,316
2016-11-23 $27.78 $27.97 $27.76 $27.97 $26.07 19,230
2016-11-21 $27.67 $27.77 $27.63 $27.73 $25.85 20,938
2016-11-18 $27.64 $27.64 $27.24 $27.33 $25.47 63,806
2016-11-17 $27.37 $27.37 $27.26 $27.26 $25.41 12,098
2016-11-16 $27.27 $27.27 $27.09 $27.13 $25.29 10,766
2016-11-15 $27.17 $27.41 $26.97 $27.39 $25.53 11,242
2016-11-14 $26.93 $27.00 $26.79 $26.98 $25.15 4,195
2016-11-11 $26.41 $26.54 $26.20 $26.54 $24.74 13,296
2016-11-10 $26.36 $26.78 $26.36 $26.75 $24.93 88,511
2016-11-09 $25.54 $26.19 $25.54 $26.17 $24.39 7,310
2016-11-08 $24.92 $25.29 $24.92 $25.19 $23.48 13,812
2016-11-07 $25.12 $25.17 $25.09 $25.11 $23.40 17,012
2016-11-04 $24.80 $24.80 $24.70 $24.70 $23.02 26,101
2016-11-03 $24.73 $24.85 $24.57 $24.67 $22.99 39,425
2016-11-02 $24.85 $24.85 $24.54 $24.58 $22.91 13,857
2016-11-01 $25.30 $25.30 $24.62 $24.85 $23.16 45,551
2016-10-31 $25.12 $25.12 $25.07 $25.07 $23.37 12,692
2016-10-28 $25.45 $25.48 $25.20 $25.20 $23.49 6,500
2016-10-27 $25.25 $25.44 $25.25 $25.34 $23.62 12,187
2016-10-26 $25.09 $25.33 $25.06 $25.30 $23.58 32,981
2016-10-25 $25.44 $25.44 $25.12 $25.12 $23.41 40,942
2016-10-24 $25.94 $25.94 $25.26 $25.33 $23.61 7,296
2016-10-21 $25.51 $25.51 $25.23 $25.34 $23.62 7,563
2016-10-20 $25.32 $25.51 $25.26 $25.42 $23.69 2,026,268

Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF) News Headlines

Recent Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF) News
Similar Companies to Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF) in the None Industry

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.