Innovator Double Stacker ETF - October (DSOC) Exchange: BATS

  1. Profile
  2. Innovator Double Stacker ETF - October (DSOC)

Data as of May 9, 2025

$32.33 ($-0.04) -0.12%

Innovator Double Stacker ETF - October - Daily Information
Click for more stock information on Innovator Double Stacker ETF - October.
Daily Information Data
Date May 9, 2025
Open $32.34
Previous Close $32.33
High $32.34
Low $32.33
Adjusted Open $32.34
Previous Adjusted Close $32.33
Adjusted High $32.34
Adjusted Low $32.33
Invest in Innovator Double Stacker ETF - October (DSOC)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for Innovator Double Stacker ETF - October (DSOC)
Date Open High Low Close Adj.Close Volume
2023-10-02 $32.34 $32.34 $32.33 $32.33 $32.33 176
2023-09-29 $32.34 $32.38 $32.34 $32.38 $32.38 19,396
2023-09-28 $32.35 $32.35 $32.35 $32.35 $32.35 151
2023-09-27 $32.30 $32.35 $32.30 $32.35 $32.35 151
2023-09-26 $32.30 $32.30 $32.29 $32.29 $32.29 358
2023-09-25 $32.29 $32.29 $32.29 $32.29 $32.29 50
2023-09-22 $32.27 $32.29 $32.27 $32.27 $32.27 351
2023-09-21 $32.25 $32.25 $32.25 $32.25 $32.25 100
2023-09-20 $32.26 $32.26 $32.26 $32.26 $32.26 100
2023-09-19 $32.26 $32.26 $32.26 $32.26 $32.26 100
2023-09-18 $32.27 $32.27 $32.27 $32.27 $32.27 60
2023-09-15 $32.27 $32.27 $32.27 $32.27 $32.27 13
2023-09-14 $32.29 $32.29 $32.29 $32.29 $32.29 0
2023-09-13 $32.28 $32.28 $32.28 $32.28 $32.28 0
2023-09-12 $32.27 $32.27 $32.27 $32.27 $32.27 400
2023-09-11 $32.22 $32.26 $32.22 $32.26 $32.26 400
2023-09-08 $32.25 $32.25 $32.25 $32.25 $32.25 0
2023-09-07 $32.23 $32.23 $32.23 $32.23 $32.23 0
2023-09-06 $32.23 $32.23 $32.23 $32.23 $32.23 504
2023-09-05 $32.21 $32.23 $32.21 $32.23 $32.23 504
2023-09-01 $32.22 $32.22 $32.22 $32.22 $32.22 0
2023-08-31 $32.20 $32.20 $32.20 $32.20 $32.20 45
2023-08-30 $32.19 $32.19 $32.19 $32.19 $32.19 45
2023-08-29 $32.18 $32.18 $32.18 $32.18 $32.18 1,000
2023-08-28 $32.12 $32.15 $32.12 $32.15 $32.15 1,000
2023-08-25 $32.11 $32.11 $32.11 $32.11 $32.11 0
2023-08-24 $32.06 $32.06 $32.06 $32.06 $32.06 116
2023-08-23 $32.09 $32.09 $32.09 $32.09 $32.09 116
2023-08-22 $32.04 $32.04 $32.04 $32.04 $32.04 46
2023-08-21 $32.03 $32.04 $32.03 $32.04 $32.04 105
2023-08-18 $31.98 $31.98 $31.98 $31.98 $31.98 0
2023-08-17 $31.95 $31.95 $31.95 $31.95 $31.95 0
2023-08-16 $31.99 $31.99 $31.99 $31.99 $31.99 0
2023-08-15 $32.01 $32.01 $32.01 $32.01 $32.01 117
2023-08-14 $32.01 $32.04 $32.01 $32.04 $32.04 117
2023-08-11 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-08-10 $31.97 $31.97 $31.97 $31.97 $31.97 0
2023-08-09 $31.96 $31.96 $31.96 $31.96 $31.96 10
2023-08-08 $31.97 $31.97 $31.97 $31.97 $31.97 10
2023-08-07 $31.92 $31.99 $31.92 $31.99 $31.99 582
2023-08-04 $31.92 $31.92 $31.92 $31.92 $31.92 2
2023-08-03 $31.92 $31.92 $31.92 $31.92 $31.92 2
2023-08-02 $31.89 $31.93 $31.89 $31.93 $31.93 100
2023-08-01 $32.00 $32.00 $32.00 $32.00 $32.00 1,800
2023-07-31 $31.94 $31.99 $31.94 $31.99 $31.99 1,800
2023-07-28 $31.98 $31.98 $31.98 $31.98 $31.98 67
2023-07-27 $31.92 $31.92 $31.92 $31.92 $31.92 67
2023-07-26 $31.94 $31.94 $31.94 $31.94 $31.94 0
2023-07-25 $31.93 $31.93 $31.93 $31.93 $31.93 400
2023-07-24 $31.89 $31.91 $31.89 $31.91 $31.91 400
2023-07-21 $31.88 $31.88 $31.84 $31.87 $31.87 200
2023-07-20 $31.88 $31.88 $31.87 $31.87 $31.87 582
2023-07-19 $31.86 $31.91 $31.86 $31.91 $31.91 138
2023-07-18 $31.86 $31.86 $31.86 $31.86 $31.86 108
2023-07-17 $31.89 $31.89 $31.89 $31.89 $31.89 0
2023-07-14 $31.84 $31.84 $31.84 $31.84 $31.84 1
2023-07-13 $31.83 $31.83 $31.83 $31.83 $31.83 0
2023-07-12 $31.82 $31.82 $31.82 $31.82 $31.82 0
2023-07-11 $31.74 $31.74 $31.74 $31.74 $31.74 0
2023-07-10 $31.69 $31.69 $31.69 $31.69 $31.69 0
2023-07-07 $31.72 $31.72 $31.64 $31.64 $31.64 1,893
2023-07-06 $31.67 $31.67 $31.67 $31.67 $31.67 1
2023-07-05 $31.73 $31.73 $31.73 $31.73 $31.73 1
2023-07-03 $31.74 $31.74 $31.74 $31.74 $31.74 1
2023-06-30 $31.73 $31.73 $31.73 $31.73 $31.73 0
2023-06-29 $31.65 $31.65 $31.65 $31.65 $31.65 0
2023-06-28 $31.63 $31.63 $31.63 $31.63 $31.63 1,230
2023-06-27 $31.56 $31.61 $31.56 $31.61 $31.61 1,230
2023-06-26 $31.51 $31.51 $31.51 $31.51 $31.51 0
2023-06-23 $31.53 $31.53 $31.53 $31.53 $31.53 0
2023-06-22 $31.56 $31.56 $31.56 $31.56 $31.56 0
2023-06-21 $31.52 $31.52 $31.52 $31.52 $31.52 2
2023-06-20 $31.53 $31.53 $31.53 $31.53 $31.53 2
2023-06-16 $31.55 $31.55 $31.55 $31.55 $31.55 0
2023-06-15 $31.55 $31.55 $31.55 $31.55 $31.55 0
2023-06-14 $31.48 $31.48 $31.48 $31.48 $31.48 0
2023-06-13 $31.46 $31.46 $31.46 $31.46 $31.46 1
2023-06-12 $31.40 $31.40 $31.40 $31.40 $31.40 1
2023-06-09 $31.34 $31.34 $31.34 $31.34 $31.34 0
2023-06-08 $31.32 $31.32 $31.32 $31.32 $31.32 90
2023-06-07 $31.23 $31.23 $31.23 $31.23 $31.23 90
2023-06-06 $31.28 $31.28 $31.28 $31.28 $31.28 4
2023-06-05 $31.21 $31.21 $31.21 $31.21 $31.21 100
2023-06-02 $31.19 $31.19 $31.19 $31.19 $31.19 313
2023-06-01 $31.00 $31.03 $31.00 $31.03 $31.03 313
2023-05-31 $30.88 $30.88 $30.88 $30.88 $30.88 0
2023-05-30 $30.89 $30.89 $30.89 $30.89 $30.89 0
2023-05-26 $30.87 $30.87 $30.87 $30.87 $30.87 1
2023-05-25 $30.66 $30.66 $30.66 $30.66 $30.66 1
2023-05-24 $30.40 $30.49 $30.40 $30.49 $30.49 100
2023-05-23 $30.70 $30.70 $30.61 $30.61 $30.61 1,000
2023-05-22 $30.75 $30.75 $30.75 $30.75 $30.75 0
2023-05-19 $30.74 $30.74 $30.74 $30.74 $30.74 0
2023-05-18 $30.75 $30.75 $30.75 $30.75 $30.75 364
2023-05-17 $30.57 $30.60 $30.57 $30.60 $30.60 364
2023-05-16 $30.38 $30.38 $30.38 $30.38 $30.38 2
2023-05-15 $30.40 $30.40 $30.40 $30.40 $30.40 100
2023-05-12 $30.36 $30.36 $30.32 $30.32 $30.32 700
2023-05-11 $30.26 $30.35 $30.22 $30.35 $30.35 1,000
2023-05-10 $30.29 $30.33 $30.29 $30.33 $30.33 220
2023-05-09 $30.21 $30.21 $30.21 $30.21 $30.21 0
2023-05-08 $30.27 $30.27 $30.27 $30.27 $30.27 0
2023-05-05 $30.21 $30.21 $30.19 $30.19 $30.19 479
2023-05-04 $29.86 $29.86 $29.86 $29.86 $29.86 0
2023-05-03 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-05-02 $30.12 $30.12 $30.12 $30.12 $30.12 85
2023-05-01 $30.31 $30.31 $30.31 $30.31 $30.31 85
2023-04-28 $30.25 $30.25 $30.25 $30.25 $30.25 0
2023-04-27 $30.13 $30.13 $30.13 $30.13 $30.13 4,151
2023-04-26 $29.90 $29.90 $29.75 $29.75 $29.75 4,151
2023-04-25 $30.02 $30.02 $29.76 $29.76 $29.76 3,928
2023-04-24 $30.06 $30.06 $30.06 $30.06 $30.06 0
2023-04-21 $30.05 $30.05 $30.05 $30.05 $30.05 0
2023-04-20 $30.02 $30.02 $30.02 $30.02 $30.02 0
2023-04-19 $30.13 $30.13 $30.13 $30.13 $30.13 0
2023-04-18 $30.13 $30.13 $30.13 $30.13 $30.13 0
2023-04-17 $30.09 $30.09 $30.09 $30.09 $30.09 0
2023-04-14 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-04-13 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-04-12 $29.74 $29.74 $29.74 $29.74 $29.74 10
2023-04-11 $29.81 $29.81 $29.81 $29.81 $29.81 10
2023-04-10 $29.80 $29.80 $29.80 $29.80 $29.80 0
2023-04-06 $29.80 $29.80 $29.80 $29.80 $29.80 0
2023-04-05 $29.70 $29.70 $29.70 $29.70 $29.70 40
2023-04-04 $29.76 $29.76 $29.76 $29.76 $29.76 40
2023-04-03 $29.85 $29.85 $29.85 $29.85 $29.85 91
2023-03-31 $29.80 $29.80 $29.80 $29.80 $29.80 0
2023-03-30 $29.54 $29.54 $29.54 $29.54 $29.54 100
2023-03-29 $29.40 $29.44 $29.40 $29.44 $29.44 100
2023-03-28 $29.08 $29.11 $29.08 $29.11 $29.11 100
2023-03-27 $29.14 $29.18 $29.14 $29.18 $29.18 594
2023-03-24 $28.96 $29.09 $28.96 $29.09 $29.09 100
2023-03-23 $28.92 $29.04 $28.91 $29.04 $29.04 300
2023-03-22 $29.24 $29.31 $29.00 $29.00 $29.00 500
2023-03-21 $29.24 $29.24 $29.23 $29.23 $29.23 220
2023-03-20 $28.83 $28.93 $28.83 $28.93 $28.93 1,710
2023-03-17 $28.72 $28.72 $28.72 $28.72 $28.72 100
2023-03-16 $28.88 $28.97 $28.88 $28.97 $28.97 100
2023-03-15 $28.37 $28.50 $28.25 $28.50 $28.50 2,446
2023-03-14 $28.58 $28.64 $28.50 $28.64 $28.64 800
2023-03-13 $28.31 $28.31 $28.26 $28.26 $28.26 100
2023-03-10 $28.39 $28.39 $28.08 $28.18 $28.18 300
2023-03-09 $28.94 $28.94 $28.54 $28.55 $28.55 402
2023-03-08 $28.91 $28.95 $28.91 $28.95 $28.95 200
2023-03-07 $28.99 $28.99 $28.85 $28.85 $28.85 300
2023-03-06 $29.12 $29.12 $29.12 $29.12 $29.12 1,200
2023-03-03 $28.98 $29.08 $28.98 $29.08 $29.08 1,200
2023-03-02 $28.79 $28.79 $28.76 $28.76 $28.76 1,523
2023-03-01 $28.65 $28.67 $28.61 $28.61 $28.61 2,102
2023-02-28 $28.75 $28.75 $28.75 $28.75 $28.75 100
2023-02-27 $28.78 $28.78 $28.71 $28.71 $28.71 100
2023-02-24 $28.54 $28.61 $28.54 $28.61 $28.61 1,565
2023-02-23 $28.86 $28.86 $28.86 $28.86 $28.86 100
2023-02-22 $28.68 $28.68 $28.68 $28.68 $28.68 0
2023-02-21 $28.70 $28.70 $28.70 $28.70 $28.70 0
2023-02-17 $29.09 $29.09 $29.09 $29.09 $29.09 150
2023-02-16 $29.32 $29.32 $29.16 $29.16 $29.16 150
2023-02-15 $29.39 $29.39 $29.39 $29.39 $29.39 1,500
2023-02-14 $29.12 $29.33 $29.12 $29.33 $29.33 1,500
2023-02-13 $29.16 $29.20 $29.16 $29.20 $29.20 650
2023-02-10 $29.01 $29.01 $29.01 $29.01 $29.01 0
2023-02-09 $29.01 $29.01 $29.01 $29.01 $29.01 0
2023-02-08 $29.16 $29.16 $29.16 $29.16 $29.16 237
2023-02-07 $29.37 $29.42 $29.37 $29.42 $29.42 237
2023-02-06 $29.13 $29.14 $29.13 $29.14 $29.14 100
2023-02-03 $29.28 $29.28 $29.27 $29.27 $29.27 100
2023-02-02 $29.36 $29.46 $29.36 $29.46 $29.46 100
2023-02-01 $29.19 $29.19 $29.19 $29.19 $29.19 530
2023-01-31 $28.73 $28.94 $28.73 $28.94 $28.94 530
2023-01-30 $28.69 $28.69 $28.69 $28.69 $28.69 100
2023-01-27 $29.03 $29.03 $28.97 $28.97 $28.97 100
2023-01-26 $28.78 $28.86 $28.78 $28.86 $28.86 100
2023-01-25 $28.46 $28.60 $28.46 $28.60 $28.60 105
2023-01-24 $28.58 $28.59 $28.58 $28.59 $28.59 100
2023-01-23 $28.59 $28.59 $28.57 $28.57 $28.57 100
2023-01-20 $28.08 $28.25 $28.08 $28.25 $28.25 100
2023-01-19 $27.82 $27.84 $27.82 $27.84 $27.84 100
2023-01-18 $27.98 $27.98 $27.98 $27.98 $27.98 110
2023-01-17 $28.25 $28.25 $28.22 $28.22 $28.22 110
2023-01-13 $28.08 $28.21 $28.08 $28.21 $28.21 395
2023-01-12 $28.00 $28.03 $28.00 $28.03 $28.03 900
2023-01-11 $27.76 $27.89 $27.76 $27.89 $27.89 117
2023-01-10 $27.63 $27.63 $27.63 $27.63 $27.63 72
2023-01-09 $27.46 $27.46 $27.46 $27.46 $27.46 72
2023-01-06 $27.28 $27.42 $27.28 $27.42 $27.42 136
2023-01-05 $26.92 $26.94 $26.86 $26.89 $26.89 800
2023-01-04 $27.03 $27.21 $27.03 $27.12 $27.12 632
2023-01-03 $26.85 $26.97 $26.85 $26.97 $26.97 100
2022-12-30 $26.92 $27.04 $26.92 $27.04 $27.04 710
2022-12-29 $27.04 $27.11 $27.04 $27.08 $27.08 500
2022-12-28 $26.67 $26.68 $26.67 $26.68 $26.68 225
2022-12-27 $26.97 $26.97 $26.89 $26.92 $26.92 933
2022-12-23 $26.93 $27.05 $26.93 $27.05 $27.05 764
2022-12-22 $26.64 $26.92 $26.64 $26.92 $26.92 341
2022-12-21 $27.26 $27.30 $27.21 $27.26 $27.26 4,007
2022-12-20 $26.95 $26.99 $26.95 $26.99 $26.99 870
2022-12-19 $26.96 $26.96 $26.96 $26.96 $26.96 0
2022-12-16 $27.15 $27.15 $27.15 $27.15 $27.15 1,200
2022-12-15 $27.56 $27.59 $27.31 $27.31 $27.31 1,200
2022-12-14 $28.01 $28.01 $27.86 $27.86 $27.86 1,900
2022-12-13 $27.90 $27.90 $27.90 $27.90 $27.90 4,742
2022-12-12 $27.52 $27.70 $27.52 $27.70 $27.70 4,742
2022-12-09 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-12-08 $27.60 $27.60 $27.60 $27.60 $27.60 0
2022-12-07 $27.46 $27.46 $27.46 $27.46 $27.46 0
2022-12-06 $27.51 $27.51 $27.51 $27.51 $27.51 0
2022-12-05 $27.79 $27.79 $27.79 $27.79 $27.79 0
2022-12-02 $28.07 $28.07 $28.07 $28.07 $28.07 0
2022-12-01 $28.06 $28.06 $28.06 $28.06 $28.06 0
2022-11-30 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-11-29 $27.42 $27.42 $27.42 $27.42 $27.42 0
2022-11-28 $27.46 $27.46 $27.46 $27.46 $27.46 0
2022-11-25 $27.75 $27.75 $27.75 $27.75 $27.75 0
2022-11-23 $27.75 $27.75 $27.75 $27.75 $27.75 0
2022-11-22 $27.61 $27.61 $27.61 $27.61 $27.61 925
2022-11-21 $27.33 $27.35 $27.33 $27.35 $27.35 925
2022-11-18 $27.41 $27.41 $27.41 $27.41 $27.41 23
2022-11-17 $27.33 $27.33 $27.33 $27.33 $27.33 23
2022-11-16 $27.41 $27.41 $27.41 $27.41 $27.41 300
2022-11-15 $27.56 $27.56 $27.51 $27.51 $27.51 300
2022-11-14 $27.47 $27.47 $27.36 $27.36 $27.36 100
2022-11-11 $27.47 $27.47 $27.47 $27.47 $27.47 100
2022-11-10 $26.89 $27.26 $26.89 $27.26 $27.26 100
2022-11-09 $26.14 $26.14 $26.14 $26.14 $26.14 0
2022-11-08 $26.56 $26.56 $26.56 $26.56 $26.56 600
2022-11-07 $26.48 $26.48 $26.42 $26.46 $26.46 600
2022-11-04 $26.25 $26.25 $26.25 $26.25 $26.25 80
2022-11-03 $26.00 $26.00 $26.00 $26.00 $26.00 80
2022-11-02 $26.26 $26.26 $26.26 $26.26 $26.26 50
2022-11-01 $26.76 $26.76 $26.76 $26.76 $26.76 100
2022-10-31 $26.84 $26.84 $26.82 $26.82 $26.82 100
2022-10-28 $26.43 $26.96 $26.43 $26.96 $26.96 6,300
2022-10-27 $26.47 $26.47 $26.47 $26.47 $26.47 80
2022-10-26 $26.63 $26.63 $26.63 $26.63 $26.63 80
2022-10-25 $26.78 $26.78 $26.78 $26.78 $26.78 50
2022-10-24 $26.36 $26.41 $26.36 $26.41 $26.41 100
2022-10-21 $26.26 $26.26 $26.26 $26.26 $26.26 127
2022-10-20 $25.90 $25.90 $25.85 $25.85 $25.85 127
2022-10-19 $25.89 $25.93 $25.89 $25.93 $25.93 103
2022-10-18 $25.95 $26.06 $25.95 $26.06 $26.06 200
2022-10-17 $25.87 $25.88 $25.87 $25.88 $25.88 235
2022-10-14 $25.32 $25.32 $25.32 $25.32 $25.32 0
2022-10-13 $25.84 $25.84 $25.84 $25.84 $25.84 1,105
2022-10-12 $25.45 $25.45 $25.37 $25.38 $25.38 1,105
2022-10-11 $25.35 $25.40 $25.31 $25.40 $25.40 701
2022-10-10 $25.47 $25.61 $25.47 $25.61 $25.61 3,725
2022-10-07 $25.77 $25.77 $25.77 $25.77 $25.77 20
2022-10-06 $26.35 $26.35 $26.35 $26.35 $26.35 3
2022-10-05 $26.37 $26.53 $26.37 $26.53 $26.53 2,808
2022-10-04 $26.57 $26.57 $26.57 $26.57 $26.57 6
2022-10-03 $25.90 $26.01 $25.87 $26.01 $26.01 4,301
2022-09-30 $26.25 $26.25 $25.71 $25.71 $25.71 2,200
2022-09-29 $26.04 $26.08 $26.04 $26.08 $26.08 14,537
2022-09-28 $26.69 $26.69 $26.69 $26.69 $26.69 0
2022-09-27 $26.13 $26.13 $26.13 $26.13 $26.13 100
2022-09-26 $26.15 $26.23 $26.15 $26.23 $26.23 100
2022-09-23 $26.39 $26.39 $26.39 $26.39 $26.39 0
2022-09-22 $26.96 $26.96 $26.96 $26.96 $26.96 439
2022-09-21 $27.77 $27.77 $27.20 $27.20 $27.20 439
2022-09-20 $27.41 $27.61 $27.41 $27.61 $27.61 126
2022-09-19 $27.91 $27.91 $27.91 $27.91 $27.91 1,200
2022-09-16 $27.51 $27.75 $27.51 $27.75 $27.75 1,200
2022-09-15 $28.07 $28.07 $27.93 $27.95 $27.95 200
2022-09-14 $28.08 $28.22 $28.08 $28.22 $28.22 390
2022-09-13 $28.26 $28.26 $28.17 $28.17 $28.17 450
2022-09-12 $29.40 $29.40 $29.40 $29.40 $29.40 0
2022-09-09 $29.14 $29.14 $29.14 $29.14 $29.14 0
2022-09-08 $28.66 $28.66 $28.66 $28.66 $28.66 200
2022-09-07 $28.44 $28.46 $28.44 $28.46 $28.46 200
2022-09-06 $27.95 $27.95 $27.95 $27.95 $27.95 0
2022-09-02 $28.06 $28.06 $28.06 $28.06 $28.06 104
2022-09-01 $28.05 $28.36 $28.05 $28.36 $28.36 104
2022-08-31 $28.36 $28.36 $28.36 $28.36 $28.36 350
2022-08-30 $28.63 $28.63 $28.48 $28.50 $28.50 350
2022-08-29 $29.03 $29.03 $28.88 $28.88 $28.88 100
2022-08-26 $29.07 $29.07 $29.07 $29.07 $29.07 0
2022-08-25 $30.03 $30.03 $30.03 $30.03 $30.03 0
2022-08-24 $29.67 $29.67 $29.67 $29.67 $29.67 1,674
2022-08-23 $29.62 $29.62 $29.53 $29.58 $29.58 1,674
2022-08-22 $29.62 $29.62 $29.62 $29.62 $29.62 0
2022-08-19 $30.32 $30.32 $30.32 $30.32 $30.32 0
2022-08-18 $30.73 $30.73 $30.73 $30.73 $30.73 0
2022-08-17 $30.67 $30.67 $30.67 $30.67 $30.67 6
2022-08-16 $30.94 $30.94 $30.94 $30.94 $30.94 6
2022-08-15 $30.84 $30.89 $30.82 $30.89 $30.89 344
2022-08-12 $30.73 $30.73 $30.73 $30.73 $30.73 0
2022-08-11 $30.18 $30.18 $30.18 $30.18 $30.18 0
2022-08-10 $30.19 $30.19 $30.19 $30.19 $30.19 0
2022-08-09 $29.52 $29.52 $29.52 $29.52 $29.52 3
2022-08-08 $29.68 $29.68 $29.68 $29.68 $29.68 3
2022-08-05 $29.71 $29.71 $29.71 $29.71 $29.71 1
2022-08-04 $29.78 $29.78 $29.78 $29.78 $29.78 1,508
2022-08-03 $29.43 $29.85 $29.43 $29.85 $29.85 1,508
2022-08-02 $29.40 $29.40 $29.31 $29.31 $29.31 302
2022-08-01 $29.42 $29.49 $29.42 $29.49 $29.49 100
2022-07-29 $29.46 $29.58 $29.46 $29.58 $29.58 400
2022-07-28 $29.12 $29.12 $29.12 $29.12 $29.12 100
2022-07-27 $28.42 $28.81 $28.42 $28.81 $28.81 100
2022-07-26 $28.01 $28.01 $28.01 $28.01 $28.01 100
2022-07-25 $28.35 $28.35 $28.32 $28.32 $28.32 100
2022-07-22 $28.20 $28.29 $28.20 $28.29 $28.29 900
2022-07-21 $28.54 $28.54 $28.54 $28.54 $28.54 100
2022-07-20 $28.31 $28.32 $28.31 $28.32 $28.32 100
2022-07-19 $28.13 $28.13 $28.13 $28.13 $28.13 0
2022-07-18 $27.34 $27.34 $27.34 $27.34 $27.34 253
2022-07-15 $27.49 $27.54 $27.49 $27.54 $27.54 253
2022-07-14 $26.71 $27.07 $26.71 $27.07 $27.07 400
2022-07-13 $27.06 $27.29 $27.06 $27.19 $27.19 1,606
2022-07-12 $27.51 $27.51 $27.26 $27.26 $27.26 100
2022-07-11 $27.59 $27.59 $27.49 $27.49 $27.49 100
2022-07-08 $27.88 $27.88 $27.88 $27.88 $27.88 0
2022-07-07 $27.89 $27.89 $27.89 $27.89 $27.89 600
2022-07-06 $27.26 $27.59 $27.26 $27.45 $27.45 600
2022-07-05 $26.87 $27.33 $26.87 $27.33 $27.33 100
2022-07-01 $26.87 $27.27 $26.87 $27.27 $27.27 259
2022-06-30 $26.83 $27.06 $26.83 $26.96 $26.96 300
2022-06-29 $27.29 $27.29 $27.25 $27.25 $27.25 100
2022-06-28 $27.38 $27.38 $27.29 $27.29 $27.29 163
2022-06-27 $27.87 $27.91 $27.81 $27.81 $27.81 27,117
2022-06-24 $27.70 $27.92 $27.70 $27.92 $27.92 1,571
2022-06-23 $26.74 $27.09 $26.74 $27.09 $27.09 1,379
2022-06-22 $26.89 $26.89 $26.89 $26.89 $26.89 2,966
2022-06-21 $26.81 $26.89 $26.80 $26.89 $26.89 2,966
2022-06-17 $26.15 $26.28 $26.15 $26.28 $26.28 1,067
2022-06-16 $26.12 $26.13 $26.12 $26.13 $26.13 416
2022-06-15 $26.90 $27.18 $26.66 $27.08 $27.08 2,553
2022-06-14 $26.68 $26.79 $26.64 $26.66 $26.66 509
2022-06-13 $26.83 $27.14 $26.76 $26.76 $26.76 1,763
2022-06-10 $27.97 $27.97 $27.91 $27.91 $27.91 402
2022-06-09 $29.34 $29.38 $28.77 $28.77 $28.77 1,233
2022-06-08 $29.51 $29.51 $29.44 $29.44 $29.44 102
2022-06-07 $29.46 $29.77 $29.46 $29.77 $29.77 285
2022-06-06 $29.65 $29.65 $29.43 $29.47 $29.47 434
2022-06-03 $29.51 $29.51 $29.34 $29.40 $29.40 1,118
2022-06-02 $29.27 $29.90 $29.27 $29.90 $29.90 524
2022-06-01 $29.35 $29.35 $29.19 $29.33 $29.33 566
2022-05-31 $29.54 $29.65 $29.41 $29.57 $29.57 638
2022-05-27 $29.28 $29.65 $29.28 $29.65 $29.65 432
2022-05-26 $28.91 $29.07 $28.91 $28.98 $28.98 13,795
2022-05-25 $28.23 $28.50 $28.04 $28.39 $28.39 4,598
2022-05-24 $27.91 $28.08 $27.82 $28.08 $28.08 2,200
2022-05-23 $28.03 $28.34 $27.98 $28.32 $28.32 5,145
2022-05-20 $28.09 $28.09 $27.25 $27.81 $27.81 11,245
2022-05-19 $27.99 $28.03 $27.89 $27.94 $27.94 6,538
2022-05-18 $28.82 $28.83 $28.01 $28.01 $28.01 1,600
2022-05-17 $29.09 $29.20 $29.09 $29.20 $29.20 400
2022-05-16 $28.75 $28.88 $28.63 $28.63 $28.63 981
2022-05-13 $28.43 $28.75 $28.43 $28.75 $28.75 154
2022-05-12 $27.85 $28.00 $27.81 $28.00 $28.00 3,671
2022-05-11 $28.43 $28.80 $28.07 $28.07 $28.07 6,100
2022-05-10 $29.01 $29.01 $28.60 $28.60 $28.60 2,204
2022-05-09 $29.00 $29.07 $28.50 $28.50 $28.50 3,894
2022-05-06 $29.33 $29.64 $29.33 $29.47 $29.47 9,600
2022-05-05 $30.12 $30.12 $29.55 $29.58 $29.58 6,050
2022-05-04 $30.03 $30.83 $29.86 $30.83 $30.83 5,776
2022-05-03 $29.93 $29.93 $29.93 $29.93 $29.93 7,502
2022-05-02 $29.47 $29.81 $29.47 $29.80 $29.80 7,502
2022-04-29 $30.44 $30.46 $29.55 $29.55 $29.55 700
2022-04-28 $30.19 $30.68 $30.19 $30.68 $30.68 129
2022-04-27 $30.22 $30.26 $29.97 $29.97 $29.97 4,155
2022-04-26 $30.31 $30.31 $29.95 $29.95 $29.95 5,408
2022-04-25 $30.41 $30.81 $30.25 $30.81 $30.81 18,424
2022-04-22 $30.87 $30.87 $30.61 $30.61 $30.61 415
2022-04-21 $31.72 $31.80 $31.42 $31.42 $31.42 2,700
2022-04-20 $31.89 $31.89 $31.89 $31.89 $31.89 103
2022-04-19 $31.66 $32.01 $31.66 $32.01 $32.01 912
2022-04-18 $31.47 $31.47 $31.47 $31.47 $31.47 72
2022-04-14 $31.52 $31.52 $31.52 $31.52 $31.52 0
2022-04-13 $31.94 $31.94 $31.94 $31.94 $31.94 0
2022-04-12 $31.54 $31.54 $31.54 $31.54 $31.54 30
2022-04-11 $31.62 $31.62 $31.62 $31.62 $31.62 1
2022-04-08 $32.13 $32.13 $32.13 $32.13 $32.13 0
2022-04-07 $32.13 $32.30 $32.13 $32.30 $32.30 400
2022-04-06 $32.21 $32.21 $32.21 $32.21 $32.21 119
2022-04-05 $32.51 $32.51 $32.51 $32.51 $32.51 3
2022-04-04 $32.88 $32.92 $32.88 $32.92 $32.92 124
2022-04-01 $32.62 $32.62 $32.62 $32.62 $32.62 1
2022-03-31 $32.58 $32.58 $32.58 $32.58 $32.58 1
2022-03-30 $32.93 $32.93 $32.87 $32.87 $32.87 5,468
2022-03-29 $33.07 $33.07 $33.07 $33.07 $33.07 61
2022-03-28 $32.73 $32.73 $32.73 $32.73 $32.73 145
2022-03-25 $32.49 $32.49 $32.49 $32.49 $32.49 46
2022-03-24 $32.42 $32.42 $32.42 $32.42 $32.42 46
2022-03-23 $32.03 $32.03 $32.03 $32.03 $32.03 6
2022-03-22 $32.32 $32.32 $32.32 $32.32 $32.32 49
2022-03-21 $31.91 $31.97 $31.91 $31.97 $31.97 316
2022-03-18 $32.00 $32.00 $32.00 $32.00 $32.00 2
2022-03-17 $31.55 $31.55 $31.55 $31.55 $31.55 16
2022-03-16 $30.67 $31.18 $30.67 $31.18 $31.18 682
2022-03-15 $30.48 $30.48 $30.48 $30.48 $30.48 132
2022-03-14 $29.82 $29.82 $29.82 $29.82 $29.82 32
2022-03-11 $30.12 $30.12 $30.12 $30.12 $30.12 2
2022-03-10 $30.54 $30.54 $30.54 $30.54 $30.54 2
2022-03-09 $30.64 $30.64 $30.64 $30.64 $30.64 182
2022-03-08 $30.07 $30.53 $29.89 $29.89 $29.89 1,674
2022-03-07 $30.49 $30.56 $30.09 $30.09 $30.09 1,429
2022-03-04 $30.74 $30.96 $30.74 $30.96 $30.96 158
2022-03-03 $31.18 $31.18 $31.18 $31.18 $31.18 70
2022-03-02 $31.12 $31.42 $31.00 $31.42 $31.42 5,773
2022-03-01 $30.85 $30.85 $30.85 $30.85 $30.85 40
2022-02-28 $31.23 $31.36 $31.01 $31.36 $31.36 1,180
2022-02-25 $30.94 $31.40 $30.92 $31.40 $31.40 3,315
2022-02-24 $29.62 $30.86 $29.62 $30.86 $30.86 3,635
2022-02-23 $31.09 $31.09 $30.31 $30.31 $30.31 1,719
2022-02-22 $30.86 $30.86 $30.86 $30.86 $30.86 0
2022-02-18 $31.18 $31.18 $31.18 $31.18 $31.18 742
2022-02-17 $31.47 $31.47 $31.41 $31.41 $31.41 742
2022-02-16 $31.75 $32.04 $31.73 $32.04 $32.04 18,125
2022-02-15 $31.83 $31.97 $31.78 $31.97 $31.97 3,140
2022-02-14 $31.45 $31.50 $31.32 $31.50 $31.50 6,000
2022-02-11 $32.12 $32.12 $31.46 $31.56 $31.56 5,602
2022-02-10 $32.50 $32.50 $32.10 $32.10 $32.10 18,785
2022-02-09 $32.58 $32.58 $32.58 $32.58 $32.58 10
2022-02-08 $32.25 $32.25 $32.25 $32.25 $32.25 302
2022-02-07 $32.11 $32.11 $31.94 $31.94 $31.94 302
2022-02-04 $32.00 $32.11 $32.00 $32.11 $32.11 1,129
2022-02-03 $31.89 $31.89 $31.89 $31.89 $31.89 5
2022-02-02 $32.51 $32.62 $32.51 $32.62 $32.62 298
2022-02-01 $32.42 $32.42 $32.42 $32.42 $32.42 2
2022-01-31 $32.20 $32.20 $32.20 $32.20 $32.20 2
2022-01-28 $31.59 $31.59 $31.59 $31.59 $31.59 3
2022-01-27 $30.96 $30.96 $30.96 $30.96 $30.96 5,021
2022-01-26 $31.51 $31.73 $30.96 $31.10 $31.10 5,021
2022-01-25 $30.90 $31.27 $30.90 $31.11 $31.11 785
2022-01-24 $31.02 $31.50 $30.80 $31.49 $31.49 4,091
2022-01-21 $31.48 $31.48 $31.43 $31.48 $31.48 665
2022-01-20 $31.95 $31.95 $31.95 $31.95 $31.95 91
2022-01-19 $32.26 $32.26 $32.26 $32.26 $32.26 26
2022-01-18 $32.42 $32.42 $32.42 $32.42 $32.42 88
2022-01-14 $32.87 $32.87 $32.87 $32.87 $32.87 81
2022-01-13 $32.81 $32.81 $32.81 $32.81 $32.81 1
2022-01-12 $33.14 $33.21 $33.14 $33.21 $33.21 360
2022-01-11 $33.10 $33.10 $33.10 $33.10 $33.10 7
2022-01-10 $32.59 $32.87 $32.59 $32.87 $32.87 1,201
2022-01-07 $32.89 $32.89 $32.89 $32.89 $32.89 211
2022-01-06 $32.95 $32.95 $32.95 $32.95 $32.95 96
2022-01-05 $33.37 $33.37 $33.00 $33.01 $33.01 430
2022-01-04 $33.37 $33.46 $33.37 $33.46 $33.46 349
2022-01-03 $33.52 $33.52 $33.52 $33.52 $33.52 65
2021-12-31 $33.33 $33.40 $33.33 $33.40 $33.40 328
2021-12-30 $33.46 $33.46 $33.39 $33.39 $33.39 167
2021-12-29 $33.40 $33.46 $33.40 $33.46 $33.46 135
2021-12-28 $33.40 $33.40 $33.40 $33.40 $33.40 30
2021-12-27 $33.41 $33.41 $33.41 $33.41 $33.41 30
2021-12-23 $33.20 $33.20 $33.20 $33.20 $33.20 18
2021-12-22 $32.96 $33.01 $32.96 $33.01 $33.01 111
2021-12-21 $32.78 $32.78 $32.78 $32.78 $32.78 5
2021-12-20 $32.36 $32.36 $32.36 $32.36 $32.36 86
2021-12-17 $32.63 $32.63 $32.58 $32.58 $32.58 325
2021-12-16 $32.79 $32.79 $32.79 $32.79 $32.79 58
2021-12-15 $32.60 $33.06 $32.60 $33.06 $33.06 452
2021-12-14 $32.52 $32.66 $32.50 $32.66 $32.66 4,300
2021-12-13 $32.89 $32.89 $32.89 $32.89 $32.89 68
2021-12-10 $33.00 $33.12 $33.00 $33.10 $33.10 604
2021-12-09 $32.96 $32.96 $32.88 $32.88 $32.88 525
2021-12-08 $33.07 $33.07 $33.07 $33.07 $33.07 2,635
2021-12-07 $32.87 $32.94 $32.87 $32.94 $32.94 2,635
2021-12-06 $32.41 $32.41 $32.41 $32.41 $32.41 48
2021-12-03 $32.13 $32.13 $32.01 $32.05 $32.05 775
2021-12-02 $32.22 $32.37 $32.22 $32.37 $32.37 462
2021-12-01 $32.52 $32.52 $32.20 $32.20 $32.20 1,266
2021-11-30 $32.48 $32.48 $32.39 $32.39 $32.39 603
2021-11-29 $32.70 $32.87 $32.70 $32.87 $32.87 101
2021-11-26 $32.43 $32.43 $32.43 $32.43 $32.43 143
2021-11-24 $32.96 $33.01 $32.96 $33.01 $33.01 143
2021-11-23 $32.96 $32.96 $32.96 $32.96 $32.96 5
2021-11-22 $32.97 $32.97 $32.97 $32.97 $32.97 200
2021-11-19 $33.14 $33.14 $33.08 $33.08 $33.08 200
2021-11-18 $33.10 $33.10 $33.10 $33.10 $33.10 0
2021-11-17 $33.03 $33.03 $33.03 $33.03 $33.03 0
2021-11-16 $33.10 $33.10 $33.10 $33.10 $33.10 11
2021-11-15 $32.99 $32.99 $32.99 $32.99 $32.99 11
2021-11-12 $33.01 $33.01 $33.01 $33.01 $33.01 3
2021-11-11 $32.83 $32.83 $32.83 $32.83 $32.83 3
2021-11-10 $32.82 $32.82 $32.82 $32.82 $32.82 54
2021-11-09 $32.96 $32.96 $32.96 $32.96 $32.96 54
2021-11-08 $33.00 $33.04 $32.99 $33.04 $33.04 1,901
2021-11-05 $33.01 $33.01 $33.01 $33.01 $33.01 2
2021-11-04 $33.02 $33.02 $33.02 $33.02 $33.02 50
2021-11-03 $32.95 $32.95 $32.95 $32.95 $32.95 71
2021-11-02 $32.82 $32.84 $32.77 $32.78 $32.78 961
2021-11-01 $32.65 $32.65 $32.65 $32.65 $32.65 207
2021-10-29 $32.62 $32.64 $32.61 $32.64 $32.64 612
2021-10-28 $32.61 $32.61 $32.61 $32.61 $32.61 2
2021-10-27 $32.54 $32.54 $32.43 $32.43 $32.43 603
2021-10-26 $32.53 $32.53 $32.53 $32.53 $32.53 30
2021-10-25 $32.42 $32.47 $32.42 $32.47 $32.47 583
2021-10-22 $32.34 $32.34 $32.34 $32.34 $32.34 25
2021-10-21 $32.40 $32.40 $32.40 $32.40 $32.40 317
2021-10-20 $32.28 $32.28 $32.28 $32.28 $32.28 317
2021-10-19 $32.19 $32.22 $32.19 $32.22 $32.22 1,322
2021-10-18 $32.00 $32.12 $32.00 $32.12 $32.12 361
2021-10-15 $31.91 $31.96 $31.91 $31.96 $31.96 1,376
2021-10-14 $31.54 $31.79 $31.54 $31.79 $31.79 159
2021-10-13 $31.33 $31.33 $31.33 $31.33 $31.33 81
2021-10-12 $31.28 $31.29 $31.23 $31.23 $31.23 385
2021-10-11 $31.39 $31.40 $31.29 $31.29 $31.29 1,190
2021-10-08 $31.42 $31.42 $31.42 $31.42 $31.42 20
2021-10-07 $31.52 $31.52 $31.48 $31.48 $31.48 1,002
2021-10-06 $31.29 $31.29 $31.29 $31.29 $31.29 136
2021-10-05 $30.96 $31.24 $30.96 $31.15 $31.15 71,887
2021-10-04 $30.81 $30.86 $30.81 $30.83 $30.83 4,648
2021-10-01 $30.97 $31.27 $30.94 $31.27 $31.27 4,790
2021-09-30 $31.07 $31.08 $31.07 $31.08 $31.08 915
2021-09-29 $31.06 $31.08 $31.06 $31.08 $31.08 1,722
2021-09-28 $31.09 $31.10 $31.07 $31.07 $31.07 1,908
2021-09-27 $31.09 $31.09 $31.09 $31.09 $31.09 3
2021-09-24 $31.06 $31.09 $31.06 $31.09 $31.09 20,002
2021-09-23 $31.09 $31.09 $31.08 $31.09 $31.09 251,488
2021-09-22 $31.09 $31.09 $31.09 $31.09 $31.09 1
2021-09-21 $31.09 $31.09 $31.09 $31.09 $31.09 0
2021-09-20 $31.08 $31.08 $31.08 $31.08 $31.08 0
2021-09-17 $31.08 $31.09 $31.08 $31.09 $31.09 357
2021-09-16 $31.09 $31.09 $31.09 $31.09 $31.09 2
2021-09-15 $31.07 $31.09 $31.07 $31.09 $31.09 24,168
2021-09-14 $31.07 $31.07 $31.06 $31.06 $31.06 40,050
2021-09-13 $31.07 $31.07 $31.05 $31.06 $31.06 214
2021-09-10 $31.05 $31.05 $31.05 $31.05 $31.05 626
2021-09-09 $31.06 $31.07 $31.06 $31.06 $31.06 626
2021-09-08 $31.06 $31.06 $31.06 $31.06 $31.06 269
2021-09-07 $31.07 $31.07 $31.06 $31.06 $31.06 249
2021-09-03 $31.06 $31.06 $31.06 $31.06 $31.06 145
2021-09-02 $31.05 $31.05 $31.05 $31.05 $31.05 8
2021-09-01 $31.05 $31.06 $31.04 $31.06 $31.06 204
2021-08-31 $31.04 $31.07 $30.97 $31.03 $31.03 16,603
2021-08-30 $31.04 $31.06 $31.04 $31.06 $31.06 200
2021-08-27 $31.05 $31.05 $31.05 $31.05 $31.05 50
2021-08-26 $30.98 $30.99 $30.97 $30.99 $30.99 739
2021-08-25 $31.04 $31.04 $31.04 $31.04 $31.04 4
2021-08-24 $31.01 $31.04 $31.01 $31.04 $31.04 634
2021-08-23 $31.04 $31.04 $31.03 $31.03 $31.03 468
2021-08-20 $30.95 $31.02 $30.95 $31.02 $31.02 10,830
2021-08-19 $30.97 $30.97 $30.97 $30.97 $30.97 1
2021-08-18 $31.02 $31.02 $30.95 $30.98 $30.98 2,773
2021-08-17 $30.96 $31.02 $30.96 $31.02 $31.02 200
2021-08-16 $30.97 $31.03 $30.97 $31.03 $31.03 791
2021-08-13 $30.99 $30.99 $30.98 $30.99 $30.99 1,518
2021-08-12 $31.01 $31.01 $31.01 $31.01 $31.01 7,601
2021-08-11 $30.95 $30.95 $30.93 $30.94 $30.94 7,601
2021-08-10 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-08-09 $31.00 $31.00 $31.00 $31.00 $31.00 11
2021-08-06 $30.97 $30.97 $30.97 $30.97 $30.97 11
2021-08-05 $30.91 $30.98 $30.91 $30.98 $30.98 350
2021-08-04 $30.89 $30.96 $30.89 $30.95 $30.95 1,132
2021-08-03 $30.95 $30.95 $30.95 $30.95 $30.95 17
2021-08-02 $30.85 $30.90 $30.85 $30.90 $30.90 423
2021-07-30 $30.90 $30.90 $30.90 $30.90 $30.90 1
2021-07-29 $30.89 $30.89 $30.86 $30.86 $30.86 1,553
2021-07-28 $30.83 $30.90 $30.83 $30.84 $30.84 2,172
2021-07-27 $30.79 $30.87 $30.79 $30.87 $30.87 200
2021-07-26 $30.85 $30.91 $30.83 $30.91 $30.91 7,066
2021-07-23 $30.83 $30.85 $30.83 $30.84 $30.84 900
2021-07-22 $30.91 $30.91 $30.78 $30.79 $30.79 1,429
2021-07-21 $30.74 $30.89 $30.74 $30.83 $30.83 1,529
2021-07-20 $30.67 $30.78 $30.67 $30.78 $30.78 558
2021-07-19 $30.64 $30.64 $30.52 $30.54 $30.54 1,533
2021-07-16 $30.86 $30.86 $30.75 $30.75 $30.75 257
2021-07-15 $30.80 $30.80 $30.80 $30.80 $30.80 478
2021-07-14 $30.78 $30.82 $30.78 $30.82 $30.82 1,632
2021-07-13 $30.79 $30.81 $30.78 $30.81 $30.81 1,000
2021-07-12 $30.75 $30.76 $30.75 $30.76 $30.76 666
2021-07-09 $30.80 $30.80 $30.80 $30.80 $30.80 722
2021-07-08 $29.31 $30.70 $29.31 $30.70 $30.70 722
2021-07-07 $30.71 $30.79 $30.70 $30.79 $30.79 4,714
2021-07-06 $30.79 $30.79 $30.79 $30.79 $30.79 114
2021-07-02 $30.73 $30.79 $30.73 $30.79 $30.79 204
2021-07-01 $30.73 $30.79 $30.67 $30.67 $30.67 464
2021-06-30 $30.66 $30.72 $30.65 $30.65 $30.65 7,197
2021-06-29 $30.67 $30.67 $30.66 $30.67 $30.67 2,400
2021-06-28 $30.73 $30.73 $30.73 $30.73 $30.73 601
2021-06-25 $30.74 $30.77 $30.74 $30.77 $30.77 601
2021-06-24 $30.67 $30.67 $30.67 $30.67 $30.67 105
2021-06-23 $30.59 $30.69 $30.54 $30.55 $30.55 2,726
2021-06-22 $30.65 $30.65 $30.59 $30.59 $30.59 151
2021-06-21 $30.45 $30.50 $30.43 $30.50 $30.50 16,348
2021-06-18 $30.40 $30.40 $30.39 $30.39 $30.39 242
2021-06-17 $30.51 $30.51 $30.51 $30.51 $30.51 1,000
2021-06-16 $30.44 $30.46 $30.44 $30.46 $30.46 1,000
2021-06-15 $30.42 $30.48 $30.42 $30.48 $30.48 2,007
2021-06-14 $30.52 $30.52 $30.52 $30.52 $30.52 1
2021-06-11 $30.42 $30.49 $30.41 $30.49 $30.49 984
2021-06-10 $30.45 $30.45 $30.45 $30.45 $30.45 27
2021-06-09 $30.34 $30.34 $30.34 $30.34 $30.34 33
2021-06-08 $30.36 $30.36 $30.36 $30.36 $30.36 83
2021-06-07 $30.37 $30.37 $30.31 $30.36 $30.36 735
2021-06-04 $30.40 $30.40 $30.34 $30.34 $30.34 100
2021-06-03 $30.08 $30.18 $30.08 $30.18 $30.18 665
2021-06-02 $30.23 $30.35 $30.20 $30.26 $30.26 3,113
2021-06-01 $30.31 $30.32 $30.28 $30.28 $30.28 768
2021-05-28 $30.21 $30.21 $30.20 $30.20 $30.20 4,645
2021-05-27 $30.23 $30.23 $30.23 $30.23 $30.23 62
2021-05-26 $30.21 $30.21 $30.21 $30.21 $30.21 3,713
2021-05-25 $30.02 $30.14 $30.01 $30.14 $30.14 3,713
2021-05-24 $30.07 $30.11 $30.07 $30.11 $30.11 425
2021-05-21 $29.95 $29.97 $29.90 $29.90 $29.90 843
2021-05-20 $29.87 $29.87 $29.85 $29.85 $29.85 1,556
2021-05-19 $29.50 $29.61 $29.50 $29.61 $29.61 330
2021-05-18 $29.74 $29.74 $29.74 $29.74 $29.74 1
2021-05-17 $29.82 $29.84 $29.69 $29.79 $29.79 7,249
2021-05-14 $29.90 $29.90 $29.90 $29.90 $29.90 1
2021-05-13 $29.47 $29.61 $29.47 $29.61 $29.61 252
2021-05-12 $29.32 $29.32 $29.32 $29.32 $29.32 50
2021-05-11 $29.80 $29.80 $29.71 $29.79 $29.79 677
2021-05-10 $30.08 $30.08 $29.94 $29.96 $29.96 3,700
2021-05-07 $30.04 $30.15 $30.03 $30.13 $30.13 1,359
2021-05-06 $29.90 $30.01 $29.89 $30.01 $30.01 2,420
2021-05-05 $30.00 $30.00 $29.91 $29.91 $29.91 100
2021-05-04 $29.79 $29.88 $29.79 $29.88 $29.88 5,540
2021-05-03 $30.00 $30.04 $30.00 $30.04 $30.04 15,101
2021-04-30 $30.07 $30.07 $30.00 $30.00 $30.00 9,081
2021-04-29 $30.04 $30.07 $30.04 $30.07 $30.07 1,382
2021-04-28 $30.07 $30.07 $30.07 $30.07 $30.07 66
2021-04-27 $30.05 $30.05 $30.05 $30.05 $30.05 63
2021-04-26 $30.07 $30.08 $29.99 $30.04 $30.04 1,258
2021-04-23 $29.94 $30.01 $29.94 $30.01 $30.01 432
2021-04-22 $30.02 $30.02 $29.76 $29.76 $29.76 477
2021-04-21 $29.84 $29.97 $29.84 $29.97 $29.97 518
2021-04-20 $29.90 $29.90 $29.73 $29.86 $29.86 1,646
2021-04-19 $29.99 $29.99 $29.94 $29.94 $29.94 1,599
2021-04-16 $30.00 $30.05 $30.00 $30.05 $30.05 206
2021-04-15 $30.01 $30.01 $30.01 $30.01 $30.01 37
2021-04-14 $29.91 $29.91 $29.91 $29.91 $29.91 12
2021-04-13 $29.89 $29.96 $29.88 $29.96 $29.96 1,520
2021-04-12 $29.85 $29.92 $29.84 $29.87 $29.87 3,381
2021-04-09 $29.85 $29.87 $29.85 $29.87 $29.87 402
2021-04-08 $29.84 $29.87 $29.84 $29.87 $29.87 1,354
2021-04-07 $29.71 $29.74 $29.71 $29.74 $29.74 711
2021-04-06 $29.79 $29.79 $29.69 $29.69 $29.69 635
2021-04-05 $29.75 $29.75 $29.75 $29.75 $29.75 150
2021-04-01 $29.44 $29.52 $29.44 $29.52 $29.52 137
2021-03-31 $29.25 $29.32 $29.25 $29.32 $29.32 175
2021-03-30 $29.20 $29.20 $29.17 $29.17 $29.17 2,696
2021-03-29 $29.14 $29.25 $29.10 $29.22 $29.22 7,171
2021-03-26 $29.13 $29.16 $29.03 $29.16 $29.16 4,402
2021-03-25 $28.77 $29.03 $28.75 $28.96 $28.96 6,566
2021-03-24 $29.09 $29.09 $28.90 $28.90 $28.90 2,322
2021-03-23 $29.06 $29.19 $28.98 $28.98 $28.98 53,300
2021-03-22 $28.95 $29.06 $28.95 $29.06 $29.06 1,529
2021-03-19 $28.84 $28.84 $28.84 $28.84 $28.84 78
2021-03-18 $28.93 $28.93 $28.75 $28.75 $28.75 7,223
2021-03-17 $29.04 $29.04 $29.04 $29.04 $29.04 0
2021-03-16 $28.99 $28.99 $28.99 $28.99 $28.99 146
2021-03-15 $28.96 $28.96 $28.96 $28.96 $28.96 146
2021-03-12 $28.64 $28.81 $28.64 $28.81 $28.81 3,144
2021-03-11 $28.94 $28.94 $28.84 $28.84 $28.84 427
2021-03-10 $28.79 $28.79 $28.67 $28.70 $28.70 777
2021-03-09 $28.63 $28.68 $28.60 $28.60 $28.60 351
2021-03-08 $28.36 $28.36 $28.26 $28.26 $28.26 1,215
2021-03-05 $28.08 $28.42 $27.94 $28.42 $28.42 1,325
2021-03-04 $28.17 $28.17 $27.95 $27.97 $27.97 1,743
2021-03-03 $28.49 $28.49 $28.31 $28.31 $28.31 150
2021-03-02 $28.66 $28.66 $28.66 $28.66 $28.66 2,147
2021-03-01 $28.68 $28.79 $28.68 $28.79 $28.79 508
2021-02-26 $28.29 $28.34 $28.27 $28.34 $28.34 1,373
2021-02-25 $28.44 $28.44 $28.25 $28.25 $28.25 275
2021-02-24 $28.72 $28.76 $28.67 $28.76 $28.76 1,357
2021-02-23 $28.55 $28.57 $28.55 $28.57 $28.57 712
2021-02-22 $28.58 $28.63 $28.53 $28.53 $28.53 2,562
2021-02-19 $28.77 $28.77 $28.72 $28.72 $28.72 626
2021-02-18 $28.70 $28.75 $28.70 $28.75 $28.75 2,124
2021-02-17 $28.64 $28.81 $28.63 $28.81 $28.81 859
2021-02-16 $28.81 $28.81 $28.73 $28.81 $28.81 1,590
2021-02-12 $28.75 $28.80 $28.75 $28.79 $28.79 1,637
2021-02-11 $28.74 $28.75 $28.65 $28.71 $28.71 5,574
2021-02-10 $28.62 $28.68 $28.62 $28.68 $28.68 504
2021-02-09 $28.72 $28.72 $28.72 $28.72 $28.72 55
2021-02-08 $28.66 $28.72 $28.66 $28.72 $28.72 1,339
2021-02-05 $28.75 $28.75 $28.66 $28.66 $28.66 881
2021-02-04 $28.45 $28.70 $28.45 $28.61 $28.61 2,049
2021-02-03 $28.55 $28.55 $28.43 $28.45 $28.45 570
2021-02-02 $28.42 $28.44 $28.41 $28.41 $28.41 2,966
2021-02-01 $28.11 $28.11 $28.11 $28.11 $28.11 666
2021-01-29 $27.79 $27.81 $27.63 $27.81 $27.81 666
2021-01-28 $27.89 $28.25 $27.89 $28.11 $28.11 3,168
2021-01-27 $28.03 $28.10 $27.80 $27.82 $27.82 2,933
2021-01-26 $28.55 $28.55 $28.47 $28.47 $28.47 987
2021-01-25 $28.48 $28.50 $28.25 $28.50 $28.50 5,857
2021-01-22 $28.54 $28.55 $28.49 $28.52 $28.52 3,360
2021-01-21 $28.66 $28.66 $28.47 $28.57 $28.57 3,736
2021-01-20 $28.24 $28.56 $28.24 $28.56 $28.56 50,008
2021-01-19 $28.24 $28.36 $28.24 $28.30 $28.30 893
2021-01-15 $28.12 $28.12 $28.12 $28.12 $28.12 57
2021-01-14 $28.33 $28.39 $28.22 $28.22 $28.22 1,772
2021-01-13 $28.39 $28.39 $28.29 $28.34 $28.34 1,340
2021-01-12 $28.40 $28.40 $28.15 $28.28 $28.28 9,634
2021-01-11 $28.23 $28.31 $28.23 $28.25 $28.25 840
2021-01-08 $28.36 $28.44 $28.36 $28.44 $28.44 4,397
2021-01-07 $28.57 $28.57 $28.20 $28.33 $28.33 8,893
2021-01-06 $28.10 $28.30 $28.03 $28.03 $28.03 3,891
2021-01-05 $27.81 $28.01 $27.81 $27.93 $27.93 2,316
2021-01-04 $28.37 $28.37 $27.64 $27.73 $27.73 4,692
2020-12-31 $28.02 $28.14 $28.02 $28.13 $28.13 8,649
2020-12-30 $28.08 $28.11 $28.02 $28.07 $28.07 2,251
2020-12-29 $28.12 $28.12 $28.04 $28.04 $28.04 1,201
2020-12-28 $28.00 $28.16 $27.99 $28.15 $28.15 1,793
2020-12-24 $27.89 $27.89 $27.89 $27.89 $27.89 7
2020-12-23 $27.88 $27.88 $27.85 $27.85 $27.85 153
2020-12-22 $27.72 $27.83 $27.72 $27.72 $27.72 675
2020-12-21 $27.83 $27.83 $27.53 $27.80 $27.80 399
2020-12-18 $27.81 $27.92 $27.79 $27.92 $27.92 2,110
2020-12-17 $27.90 $27.94 $27.90 $27.94 $27.94 670
2020-12-16 $27.75 $27.85 $27.75 $27.85 $27.85 300
2020-12-15 $27.71 $27.71 $27.71 $27.71 $27.71 46
2020-12-14 $27.75 $27.75 $27.56 $27.56 $27.56 537
2020-12-11 $27.41 $27.55 $27.41 $27.55 $27.55 113
2020-12-10 $27.45 $27.69 $27.45 $27.69 $27.69 1,399
2020-12-09 $27.80 $27.80 $27.60 $27.66 $27.66 9,340
2020-12-08 $27.82 $27.86 $27.82 $27.86 $27.86 616
2020-12-07 $27.65 $27.75 $27.63 $27.75 $27.75 1,119
2020-12-04 $27.62 $27.73 $27.62 $27.73 $27.73 665
2020-12-03 $27.73 $27.73 $27.58 $27.58 $27.58 510
2020-12-02 $27.54 $27.72 $27.51 $27.72 $27.72 2,669
2020-12-01 $27.65 $27.65 $27.60 $27.60 $27.60 252
2020-11-30 $27.35 $27.45 $27.35 $27.36 $27.36 2,489
2020-11-27 $27.45 $27.45 $27.45 $27.45 $27.45 60
2020-11-25 $27.43 $27.44 $27.35 $27.44 $27.44 427
2020-11-24 $27.15 $27.43 $27.15 $27.33 $27.33 3,465
2020-11-23 $26.92 $27.10 $26.92 $27.10 $27.10 2,661
2020-11-20 $27.15 $27.20 $26.96 $26.96 $26.96 1,062
2020-11-19 $27.00 $27.17 $26.96 $27.07 $27.07 12,623
2020-11-18 $27.18 $27.28 $27.07 $27.07 $27.07 4,902
2020-11-17 $27.34 $27.34 $27.11 $27.19 $27.19 2,329
2020-11-16 $27.02 $27.29 $27.02 $27.22 $27.22 2,401
2020-11-13 $26.98 $27.23 $26.97 $27.00 $27.00 3,748
2020-11-12 $27.04 $27.04 $26.72 $26.72 $26.72 3,080
2020-11-11 $27.08 $27.08 $26.89 $26.96 $26.96 8,802
2020-11-10 $26.70 $26.84 $26.54 $26.68 $26.68 7,029
2020-11-09 $27.07 $27.33 $26.81 $26.81 $26.81 3,844
2020-11-06 $26.64 $26.64 $26.64 $26.64 $26.64 90
2020-11-05 $26.76 $26.77 $26.59 $26.59 $26.59 13,483
2020-11-04 $26.49 $26.50 $26.20 $26.20 $26.20 8,973
2020-11-03 $25.72 $25.81 $25.63 $25.63 $25.63 11,918
2020-11-02 $25.27 $25.28 $25.14 $25.14 $25.14 25,160
2020-10-30 $24.95 $24.95 $24.62 $24.82 $24.82 14,647
2020-10-29 $25.02 $25.49 $24.97 $25.32 $25.32 4,608
2020-10-28 $25.45 $25.45 $25.01 $25.01 $25.01 269,214
2020-10-27 $25.74 $26.08 $25.72 $25.78 $25.78 33,163
2020-10-26 $25.53 $25.81 $25.53 $25.73 $25.73 6,908
2020-10-23 $26.33 $26.33 $26.22 $26.24 $26.24 3,593
2020-10-22 $26.07 $26.09 $25.86 $26.09 $26.09 2,353
2020-10-21 $26.15 $26.15 $25.96 $26.04 $26.04 6,394
2020-10-20 $26.14 $26.16 $25.97 $26.11 $26.11 2,944
2020-10-19 $25.98 $25.98 $25.96 $25.98 $25.98 687
2020-10-16 $26.52 $26.52 $26.29 $26.29 $26.29 2,866
2020-10-15 $26.15 $26.35 $26.14 $26.30 $26.30 4,851
2020-10-14 $26.64 $26.64 $26.39 $26.39 $26.39 1,799
2020-10-13 $26.55 $26.61 $26.50 $26.56 $26.56 7,110
2020-10-12 $26.58 $26.71 $26.41 $26.59 $26.59 1,790
2020-10-09 $26.25 $26.32 $26.16 $26.22 $26.22 3,651
2020-10-08 $25.97 $26.01 $25.84 $25.98 $25.98 8,180
2020-10-07 $25.75 $25.93 $25.69 $25.79 $25.79 5,009
2020-10-06 $25.82 $25.86 $25.43 $25.44 $25.44 9,833
2020-10-05 $25.59 $25.80 $25.59 $25.71 $25.71 20,604
2020-10-02 $25.32 $25.58 $25.32 $25.35 $25.35 25,371
2020-10-01 $25.77 $25.78 $25.55 $25.67 $25.67 129,536
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.