Innovator International Developed Power Buffer ETF January (IJAN) Exchange: NYSE ARCA

  1. Profile
  2. Innovator International Developed Power Buffer ETF January (IJAN)

Data as of June 25, 2025

$33.69 ($0.09) 0.28%

Innovator International Developed Power Buffer ETF January - Daily Information
Click for more stock information on Innovator International Developed Power Buffer ETF January.
Daily Information Data
Date June 25, 2025
Open $33.56
Previous Close $33.69
High $33.74
Low $33.56
Adjusted Open $33.56
Previous Adjusted Close $33.69
Adjusted High $33.74
Adjusted Low $33.56
Invest in Innovator International Developed Power Buffer ETF January (IJAN)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Innovator International Developed Power Buffer ETF January (IJAN)
Date Open High Low Close Adj.Close Volume
2025-06-23 $33.56 $33.74 $33.56 $33.69 $33.69 10,581
2025-06-20 $33.66 $33.82 $33.58 $33.60 $33.60 13,738
2025-06-18 $33.65 $33.78 $33.63 $33.67 $33.67 5,172
2025-06-17 $33.62 $33.75 $33.58 $33.62 $33.62 7,048
2025-06-16 $33.92 $34.01 $33.85 $33.89 $33.89 3,481
2025-06-13 $33.76 $33.93 $33.73 $33.83 $33.83 16,573
2025-06-12 $33.95 $34.06 $33.94 $34.01 $34.01 1,609
2025-06-11 $34.15 $34.15 $33.90 $33.94 $33.94 2,561
2025-06-10 $33.98 $33.98 $33.82 $33.91 $33.91 3,875
2025-06-09 $33.84 $33.97 $33.82 $33.82 $33.82 5,157
2025-06-06 $33.82 $33.91 $33.82 $33.89 $33.89 3,298
2025-06-05 $33.88 $33.89 $33.77 $33.81 $33.81 8,413
2025-06-04 $33.83 $33.84 $33.80 $33.82 $33.82 1,729
2025-06-03 $33.61 $33.87 $33.60 $33.71 $33.71 22,219
2025-06-02 $33.70 $33.80 $33.70 $33.80 $33.80 39,133
2025-05-30 $33.68 $33.68 $33.50 $33.64 $33.64 8,427
2025-05-29 $33.51 $33.63 $33.51 $33.54 $33.54 5,063
2025-05-28 $33.50 $33.58 $33.49 $33.52 $33.52 8,057
2025-05-27 $33.70 $33.74 $33.64 $33.64 $33.64 4,249
2025-05-23 $33.16 $33.49 $33.16 $33.43 $33.43 1,077
2025-05-22 $33.53 $33.53 $33.39 $33.49 $33.49 14,470
2025-05-21 $33.60 $33.68 $33.48 $33.49 $33.49 8,665
2025-05-20 $33.49 $33.63 $33.49 $33.59 $33.59 12,887
2025-05-19 $33.36 $33.52 $33.32 $33.52 $33.52 13,483
2025-05-16 $33.25 $33.36 $33.25 $33.34 $33.34 5,608
2025-05-15 $33.29 $33.31 $33.16 $33.23 $33.23 13,866
2025-05-14 $33.17 $33.17 $33.03 $33.10 $33.10 45,647
2025-05-13 $33.05 $33.22 $33.05 $33.19 $33.19 5,804
2025-05-12 $33.04 $33.10 $32.98 $33.04 $33.04 17,168
2025-05-09 $32.95 $33.02 $32.88 $32.96 $32.96 5,330
2025-05-08 $32.91 $32.94 $32.82 $32.82 $32.82 7,694
2025-05-07 $32.87 $32.96 $32.86 $32.92 $32.92 3,976
2025-05-06 $32.95 $33.06 $32.95 $33.01 $33.01 2,126
2025-05-05 $32.92 $33.08 $32.92 $32.94 $32.94 14,696
2025-05-02 $32.88 $33.02 $32.88 $32.93 $32.93 518,990
2025-05-01 $32.66 $32.70 $32.56 $32.56 $32.56 10,003
2025-04-30 $32.49 $33.04 $32.49 $32.71 $32.71 6,455
2025-04-29 $32.61 $32.73 $32.61 $32.71 $32.71 7,608
2025-04-28 $32.66 $32.71 $32.58 $32.69 $32.69 7,209
2025-04-25 $32.51 $32.60 $32.43 $32.55 $32.55 3,004
2025-04-24 $32.21 $32.46 $32.21 $32.45 $32.45 5,095
2025-04-23 $32.40 $32.40 $32.12 $32.21 $32.21 114,159
2025-04-22 $32.07 $32.19 $32.06 $32.16 $32.16 9,533
2025-04-21 $32.02 $32.02 $31.59 $31.70 $31.70 18,441
2025-04-17 $31.88 $31.99 $31.73 $31.86 $31.86 35,124
2025-04-16 $31.70 $31.81 $31.47 $31.58 $31.58 28,786
2025-04-15 $31.65 $31.80 $31.61 $31.69 $31.69 14,608
2025-04-14 $31.56 $31.60 $31.38 $31.55 $31.55 9,436
2025-04-11 $30.96 $31.34 $30.90 $31.29 $31.29 62,771
2025-04-10 $30.96 $30.96 $30.30 $30.78 $30.78 152,498
2025-04-09 $29.89 $31.25 $29.27 $31.21 $31.21 147,855
2025-04-08 $30.62 $30.62 $29.51 $29.71 $29.71 67,180
2025-04-07 $29.64 $30.06 $29.47 $29.79 $29.79 201,007
2025-04-04 $30.91 $30.91 $30.16 $30.21 $30.21 16,252
2025-04-03 $31.97 $31.97 $31.58 $31.58 $31.58 6,463
2025-04-02 $31.95 $32.03 $31.92 $32.00 $32.00 13,004
2025-04-01 $31.85 $32.08 $31.84 $32.00 $32.00 31,031
2025-03-31 $31.86 $31.97 $31.78 $31.97 $31.97 14,282
2025-03-28 $32.26 $32.26 $32.10 $32.17 $32.17 4,205
2025-03-27 $32.28 $32.41 $32.28 $32.41 $32.41 6,528
2025-03-26 $32.39 $32.44 $32.24 $32.36 $32.36 22,911
2025-03-25 $32.49 $32.59 $32.49 $32.50 $32.50 3,257
2025-03-24 $32.42 $32.48 $32.33 $32.38 $32.38 23,954
2025-03-21 $32.36 $32.40 $32.30 $32.32 $32.32 5,469
2025-03-20 $32.43 $32.51 $32.41 $32.49 $32.49 28,032
2025-03-19 $32.55 $32.68 $32.51 $32.68 $32.68 8,256
2025-03-18 $32.47 $32.62 $32.46 $32.57 $32.57 5,609
2025-03-17 $32.30 $32.64 $32.30 $32.52 $32.52 9,247
2025-03-14 $32.29 $32.39 $32.20 $32.26 $32.26 32,469
2025-03-13 $32.06 $32.10 $31.93 $32.05 $32.05 7,797
2025-03-12 $32.14 $32.18 $32.04 $32.14 $32.14 10,159
2025-03-11 $32.11 $32.11 $31.91 $32.06 $32.06 26,832
2025-03-10 $32.29 $32.29 $31.94 $32.12 $32.12 21,201
2025-03-07 $32.35 $32.59 $32.35 $32.59 $32.59 3,910
2025-03-06 $32.46 $32.56 $32.35 $32.37 $32.37 17,378
2025-03-05 $32.33 $32.58 $32.33 $32.48 $32.48 15,760
2025-03-04 $31.90 $32.25 $31.82 $32.12 $32.12 16,693
2025-03-03 $32.27 $32.60 $32.05 $32.05 $32.05 23,630
2025-02-28 $31.89 $31.89 $31.74 $31.83 $31.83 16,101
2025-02-27 $31.96 $32.02 $31.79 $31.79 $31.79 4,891
2025-02-26 $32.06 $32.18 $32.02 $32.02 $32.02 7,914
2025-02-25 $32.11 $32.11 $31.96 $32.03 $32.03 87,797
2025-02-24 $31.92 $31.98 $31.89 $31.89 $31.89 9,773
2025-02-21 $31.97 $31.99 $31.81 $31.86 $31.86 41,921
2025-02-20 $31.90 $32.03 $31.75 $32.03 $32.03 9,554
2025-02-19 $31.83 $31.88 $31.79 $31.83 $31.83 16,014
2025-02-18 $32.03 $32.09 $32.02 $32.03 $32.03 7,235
2025-02-14 $32.06 $32.06 $31.89 $31.89 $31.89 6,200
2025-02-13 $31.70 $31.93 $31.70 $31.87 $31.87 19,919
2025-02-12 $31.53 $31.68 $31.46 $31.63 $31.63 11,474
2025-02-11 $31.56 $31.60 $31.50 $31.56 $31.56 3,163
2025-02-10 $31.40 $31.54 $31.40 $31.44 $31.44 19,267
2025-02-07 $31.53 $31.57 $31.30 $31.32 $31.32 31,916
2025-02-06 $31.50 $31.62 $31.50 $31.50 $31.50 69,850
2025-02-05 $31.41 $31.47 $31.38 $31.42 $31.42 21,745
2025-02-04 $31.15 $31.27 $31.15 $31.24 $31.24 258,366
2025-02-03 $30.97 $31.16 $30.88 $31.05 $31.05 20,027
2025-01-31 $31.44 $31.57 $31.23 $31.29 $31.29 21,637
2025-01-30 $31.30 $31.59 $31.30 $31.42 $31.42 27,158
2025-01-29 $31.28 $31.33 $31.19 $31.19 $31.19 27,209
2025-01-28 $31.33 $31.33 $31.21 $31.31 $31.31 13,037
2025-01-27 $31.24 $31.31 $31.21 $31.29 $31.29 18,327
2025-01-24 $31.20 $31.37 $31.20 $31.29 $31.29 13,965
2025-01-23 $31.06 $31.19 $31.04 $31.17 $31.17 10,809
2025-01-22 $31.10 $31.10 $30.86 $31.03 $31.03 24,360
2025-01-21 $30.72 $31.10 $30.72 $31.03 $31.03 23,784
2025-01-17 $30.62 $30.73 $30.57 $30.64 $30.64 20,531
2025-01-16 $30.52 $30.61 $30.42 $30.53 $30.53 17,692
2025-01-15 $30.42 $30.47 $30.38 $30.45 $30.45 25,195
2025-01-14 $30.14 $30.23 $30.07 $30.21 $30.21 36,871
2025-01-13 $30.06 $30.14 $30.01 $30.14 $30.14 25,046
2025-01-10 $30.46 $30.46 $30.09 $30.19 $30.19 36,125
2025-01-08 $30.27 $30.48 $30.27 $30.48 $30.48 38,252
2025-01-07 $30.70 $30.70 $30.43 $30.43 $30.43 29,455
2025-01-06 $30.53 $30.63 $30.47 $30.49 $30.49 33,524
2025-01-03 $30.35 $30.35 $30.20 $30.34 $30.34 60,807
2025-01-02 $30.38 $30.38 $30.14 $30.23 $30.23 238,373
2024-12-31 $30.33 $30.39 $30.15 $30.23 $30.23 150,640
2024-12-30 $30.25 $30.39 $30.25 $30.35 $30.35 67,023
2024-12-27 $30.36 $30.51 $30.15 $30.41 $30.41 54,852
2024-12-26 $30.53 $30.58 $30.40 $30.50 $30.50 8,111
2024-12-24 $30.32 $30.45 $30.32 $30.41 $30.41 94,730
2024-12-23 $30.26 $30.41 $30.22 $30.33 $30.33 54,634
2024-12-20 $30.23 $30.48 $30.23 $30.34 $30.34 41,568
2024-12-19 $30.42 $30.62 $30.39 $30.45 $30.45 133,218
2024-12-18 $31.06 $31.08 $30.39 $30.40 $30.40 35,309
2024-12-17 $30.96 $31.08 $30.96 $31.03 $31.03 6,024
2024-12-16 $31.14 $31.27 $31.06 $31.16 $31.16 8,511
2024-12-13 $31.28 $31.28 $31.11 $31.20 $31.20 12,026
2024-12-12 $31.33 $31.47 $31.26 $31.31 $31.31 5,764
2024-12-11 $31.55 $31.59 $31.51 $31.52 $31.52 5,471
2024-12-10 $31.49 $31.49 $31.41 $31.41 $31.41 11,567
2024-12-09 $31.89 $31.92 $31.66 $31.72 $31.72 25,923
2024-12-06 $31.76 $31.76 $31.64 $31.69 $31.69 8,539
2024-12-05 $31.56 $31.77 $31.56 $31.72 $31.72 21,004
2024-12-04 $31.55 $31.67 $31.54 $31.66 $31.66 40,798
2024-12-03 $31.65 $31.66 $31.51 $31.58 $31.58 40,546
2024-12-02 $31.37 $31.52 $31.22 $31.45 $31.45 357,601
2024-11-29 $31.24 $31.35 $31.24 $31.35 $31.35 786
2024-11-27 $30.95 $31.08 $30.95 $31.08 $31.08 10,422
2024-11-26 $30.93 $30.95 $30.84 $30.93 $30.93 1,809
2024-11-25 $31.11 $31.16 $30.99 $31.07 $31.07 6,665
2024-11-22 $30.80 $31.02 $30.80 $31.01 $31.01 650,941
2024-11-21 $30.78 $30.94 $30.78 $30.89 $30.89 6,809
2024-11-20 $30.80 $30.92 $30.74 $30.92 $30.92 5,168
2024-11-19 $30.93 $31.00 $30.88 $30.96 $30.96 5,913
2024-11-18 $30.85 $31.02 $30.85 $30.97 $30.97 3,915
2024-11-15 $30.90 $30.94 $30.85 $30.89 $30.89 28,485
2024-11-14 $31.21 $31.21 $30.99 $31.07 $31.07 101,119
2024-11-13 $31.04 $31.04 $30.88 $30.95 $30.95 39,966
2024-11-12 $31.08 $31.14 $31.02 $31.13 $31.13 7,204
2024-11-11 $31.59 $31.67 $31.57 $31.59 $31.59 14,304
2024-11-08 $31.45 $31.57 $31.45 $31.57 $31.57 1,107
2024-11-07 $31.91 $32.01 $31.87 $31.94 $31.94 8,283
2024-11-06 $31.44 $31.61 $31.44 $31.58 $31.58 10,111
2024-11-05 $31.80 $32.05 $31.80 $31.91 $31.91 4,192
2024-11-04 $31.82 $31.92 $31.76 $31.76 $31.76 8,902
2024-11-01 $31.82 $31.87 $31.69 $31.74 $31.74 14,622
2024-10-31 $31.66 $31.79 $31.49 $31.66 $31.66 6,475
2024-10-30 $31.78 $31.92 $31.78 $31.83 $31.83 8,284
2024-10-29 $32.08 $32.10 $31.96 $32.00 $32.00 6,805
2024-10-28 $31.92 $32.15 $31.92 $32.06 $32.06 7,110
2024-10-25 $31.99 $32.04 $31.84 $31.89 $31.89 8,648
2024-10-24 $31.93 $32.04 $31.87 $31.97 $31.97 4,098
2024-10-23 $31.81 $31.89 $31.74 $31.81 $31.81 5,076
2024-10-22 $32.15 $32.15 $32.04 $32.14 $32.14 7,162
2024-10-21 $31.10 $32.40 $31.10 $32.25 $32.25 13,482
2024-10-18 $32.49 $32.56 $32.49 $32.56 $32.56 924
2024-10-17 $32.44 $32.44 $32.35 $32.39 $32.39 2,605
2024-10-16 $32.39 $32.41 $32.33 $32.37 $32.37 4,916
2024-10-15 $32.52 $32.52 $32.28 $32.33 $32.33 2,896
2024-10-14 $32.63 $32.74 $32.63 $32.70 $32.70 3,254
2024-10-11 $32.60 $32.68 $32.60 $32.68 $32.68 4,305
2024-10-10 $32.42 $32.53 $32.41 $32.53 $32.53 5,214
2024-10-09 $32.42 $32.57 $32.42 $32.56 $32.56 20,187
2024-10-08 $32.49 $32.54 $32.46 $32.50 $32.50 10,720
2024-10-07 $32.62 $32.64 $32.53 $32.53 $32.53 7,235
2024-10-04 $32.59 $32.68 $32.56 $32.68 $32.68 3,536
2024-10-03 $32.49 $32.57 $32.48 $32.54 $32.54 127,105
2024-10-02 $32.66 $32.80 $32.65 $32.74 $32.74 19,195
2024-10-01 $32.85 $32.87 $32.63 $32.78 $32.78 34,288
2024-09-30 $32.95 $32.99 $32.83 $32.97 $32.97 17,696
2024-09-27 $33.11 $33.15 $32.99 $33.01 $33.01 15,188
2024-09-26 $33.08 $33.17 $33.02 $33.12 $33.12 19,092
2024-09-25 $32.77 $32.80 $32.67 $32.69 $32.69 78,505
2024-09-24 $32.72 $32.86 $32.71 $32.83 $32.83 10,953
2024-09-23 $32.60 $32.76 $32.60 $32.71 $32.71 24,608
2024-09-20 $32.58 $32.66 $32.56 $32.65 $32.65 335,187
2024-09-19 $32.87 $32.89 $32.70 $32.82 $32.82 21,645
2024-09-18 $32.42 $32.63 $32.33 $32.41 $32.41 5,484
2024-09-17 $32.51 $32.58 $32.39 $32.45 $32.45 14,063
2024-09-16 $32.57 $32.59 $32.45 $32.59 $32.59 9,704
2024-09-13 $32.33 $32.47 $32.33 $32.41 $32.41 155,164
2024-09-12 $32.22 $32.36 $32.17 $32.30 $32.30 7,928
2024-09-11 $31.87 $32.17 $31.83 $32.16 $32.16 8,071
2024-09-10 $32.00 $32.04 $31.82 $32.04 $32.04 24,473
2024-09-09 $32.05 $32.19 $32.05 $32.07 $32.07 16,125
2024-09-06 $32.22 $32.22 $31.86 $31.88 $31.88 11,734
2024-09-05 $32.41 $32.41 $32.23 $32.26 $32.26 14,693
2024-09-04 $32.28 $32.36 $32.25 $32.32 $32.32 6,533
2024-09-03 $32.62 $32.62 $32.34 $32.41 $32.41 13,795
2024-08-30 $32.75 $32.79 $32.66 $32.78 $32.78 11,640
2024-08-29 $32.67 $32.80 $32.66 $32.72 $32.72 10,100
2024-08-28 $32.67 $32.67 $32.57 $32.63 $32.63 15,352
2024-08-27 $32.70 $32.72 $32.65 $32.68 $32.68 2,207
2024-08-26 $32.58 $32.66 $32.54 $32.54 $32.54 8,451
2024-08-23 $32.53 $32.68 $32.53 $32.68 $32.68 11,061
2024-08-22 $32.45 $32.45 $32.28 $32.31 $32.31 14,820
2024-08-21 $32.38 $32.45 $32.37 $32.44 $32.44 40,007
2024-08-20 $32.25 $32.31 $32.21 $32.27 $32.27 5,633
2024-08-19 $32.24 $32.33 $32.17 $32.33 $32.33 9,690
2024-08-16 $31.96 $32.07 $31.95 $32.02 $32.02 10,457
2024-08-15 $31.80 $31.98 $31.80 $31.92 $31.92 12,556
2024-08-14 $31.59 $31.69 $31.59 $31.64 $31.64 28,820
2024-08-13 $31.26 $31.58 $31.26 $31.57 $31.57 53,229
2024-08-12 $31.24 $31.33 $31.20 $31.25 $31.25 16,348
2024-08-09 $31.16 $31.28 $31.11 $31.27 $31.27 13,607
2024-08-08 $31.07 $31.22 $31.07 $31.19 $31.19 6,642
2024-08-07 $31.19 $31.23 $30.90 $30.90 $30.90 21,004
2024-08-06 $30.57 $30.86 $30.57 $30.81 $30.81 23,301
2024-08-05 $30.63 $30.95 $30.60 $30.79 $30.79 81,973
2024-08-02 $31.22 $31.22 $31.04 $31.10 $31.10 17,718
2024-08-01 $31.49 $31.49 $31.37 $31.44 $31.44 5,693
2024-07-31 $32.08 $32.08 $31.91 $32.01 $32.01 11,699
2024-07-30 $31.79 $31.79 $31.62 $31.72 $31.72 7,407
2024-07-29 $31.63 $31.70 $31.60 $31.66 $31.66 6,566
2024-07-26 $31.60 $31.76 $31.60 $31.74 $31.74 15,923
2024-07-25 $31.50 $31.61 $31.45 $31.46 $31.46 10,146
2024-07-24 $31.61 $31.77 $31.21 $31.62 $31.62 9,032
2024-07-23 $31.83 $31.93 $31.82 $31.89 $31.89 9,802
2024-07-22 $32.03 $32.03 $31.87 $31.99 $31.99 10,530
2024-07-19 $31.79 $31.79 $31.72 $31.77 $31.77 5,613
2024-07-18 $32.11 $32.15 $31.83 $31.89 $31.89 13,521
2024-07-17 $32.11 $32.13 $32.02 $32.10 $32.10 4,126
2024-07-16 $32.08 $32.21 $32.08 $32.20 $32.20 9,866
2024-07-15 $32.12 $32.13 $32.04 $32.04 $32.04 5,628
2024-07-12 $32.14 $32.32 $32.14 $32.25 $32.25 29,396
2024-07-11 $32.05 $32.08 $32.00 $32.03 $32.03 7,368
2024-07-10 $31.91 $31.99 $31.90 $31.94 $31.94 3,878
2024-07-09 $31.79 $31.79 $31.62 $31.70 $31.70 19,583
2024-07-08 $31.91 $31.91 $31.75 $31.78 $31.78 27,348
2024-07-05 $31.68 $31.88 $31.68 $31.86 $31.86 6,921
2024-07-03 $31.73 $31.78 $31.69 $31.74 $31.74 3,815
2024-07-02 $31.35 $31.54 $31.35 $31.53 $31.53 19,783
2024-07-01 $31.52 $31.54 $31.39 $31.47 $31.47 61,334
2024-06-28 $31.40 $31.44 $31.36 $31.41 $31.41 39,999
2024-06-27 $31.35 $31.41 $31.35 $31.37 $31.37 3,780
2024-06-26 $31.35 $31.42 $31.31 $31.38 $31.38 9,348
2024-06-25 $31.41 $31.51 $31.40 $31.50 $31.50 5,252
2024-06-24 $31.50 $31.51 $31.43 $31.45 $31.45 9,981
2024-06-21 $31.23 $31.32 $31.23 $31.32 $31.32 3,712
2024-06-20 $31.47 $31.49 $31.39 $31.45 $31.45 8,136
2024-06-18 $31.29 $31.43 $31.29 $31.42 $31.42 4,117
2024-06-17 $31.16 $31.34 $31.16 $31.34 $31.34 2,668
2024-06-14 $31.20 $31.34 $31.20 $31.26 $31.26 3,975
2024-06-13 $31.48 $31.54 $31.42 $31.49 $31.49 25,352
2024-06-12 $31.76 $31.88 $31.57 $31.74 $31.74 18,619
2024-06-11 $31.38 $31.59 $31.38 $31.52 $31.52 7,886
2024-06-10 $31.67 $31.75 $31.67 $31.74 $31.74 3,251
2024-06-07 $31.73 $31.83 $31.69 $31.76 $31.76 6,674
2024-06-06 $31.85 $31.94 $31.85 $31.92 $31.92 7,460
2024-06-05 $31.87 $31.91 $31.78 $31.88 $31.88 16,910
2024-06-04 $31.69 $31.75 $31.64 $31.74 $31.74 10,678
2024-06-03 $31.74 $31.78 $31.66 $31.78 $31.78 18,759
2024-05-31 $31.55 $31.69 $31.55 $31.68 $31.68 6,952
2024-05-30 $31.55 $31.62 $31.47 $31.54 $31.54 4,303
2024-05-29 $31.46 $31.46 $31.33 $31.38 $31.38 13,322
2024-05-28 $31.72 $31.78 $31.61 $31.68 $31.68 3,310
2024-05-24 $31.61 $31.70 $31.61 $31.68 $31.68 3,173
2024-05-23 $31.64 $31.64 $31.45 $31.53 $31.53 4,861
2024-05-22 $31.68 $31.70 $31.56 $31.59 $31.59 2,475
2024-05-21 $31.77 $31.83 $31.74 $31.80 $31.80 3,400
2024-05-20 $31.87 $31.91 $31.51 $31.51 $31.51 3,089
2024-05-17 $31.67 $31.87 $31.67 $31.81 $31.81 7,711
2024-05-16 $31.85 $31.85 $31.69 $31.72 $31.72 6,206
2024-05-15 $31.72 $31.85 $31.72 $31.82 $31.82 1,838
2024-05-14 $31.51 $31.67 $31.51 $31.63 $31.63 9,343
2024-05-13 $31.49 $31.53 $31.43 $31.48 $31.48 19,481
2024-05-10 $31.52 $31.53 $31.42 $31.49 $31.49 15,677
2024-05-09 $31.36 $31.48 $31.32 $31.44 $31.44 3,533
2024-05-08 $31.30 $31.31 $31.23 $31.31 $31.31 18,082
2024-05-07 $31.35 $31.37 $31.27 $31.34 $31.34 7,067
2024-05-06 $31.22 $31.34 $31.22 $31.28 $31.28 5,012
2024-05-03 $31.12 $31.20 $31.01 $31.19 $31.19 5,998
2024-05-02 $30.85 $30.96 $30.84 $30.91 $30.91 3,784
2024-05-01 $30.68 $30.93 $30.63 $30.66 $30.66 19,194
2024-04-30 $30.95 $30.95 $30.76 $30.79 $30.79 9,175
2024-04-29 $31.00 $31.03 $30.91 $31.03 $31.03 5,850
2024-04-26 $30.82 $30.94 $30.82 $30.94 $30.94 14,359
2024-04-25 $30.53 $30.80 $30.53 $30.80 $30.80 13,624
2024-04-24 $30.74 $30.90 $30.74 $30.82 $30.82 4,285
2024-04-23 $30.69 $30.94 $30.69 $30.84 $30.84 7,298
2024-04-22 $30.58 $30.75 $30.55 $30.64 $30.64 6,292
2024-04-19 $30.55 $30.55 $30.40 $30.53 $30.53 10,636
2024-04-18 $30.46 $30.63 $30.43 $30.44 $30.44 32,956
2024-04-17 $30.66 $30.66 $30.48 $30.55 $30.55 5,270
2024-04-16 $30.63 $30.63 $30.47 $30.54 $30.54 9,056
2024-04-15 $30.91 $31.01 $30.66 $30.67 $30.67 8,430
2024-04-12 $30.87 $30.91 $30.72 $30.82 $30.82 4,412
2024-04-11 $31.11 $31.11 $30.93 $31.00 $31.00 9,326
2024-04-10 $30.95 $31.05 $30.91 $30.96 $30.96 10,518
2024-04-09 $31.38 $31.38 $31.17 $31.24 $31.24 6,516
2024-04-08 $31.25 $31.30 $31.17 $31.17 $31.17 4,377
2024-04-05 $31.10 $31.20 $31.07 $31.14 $31.14 17,881
2024-04-04 $31.41 $31.41 $31.03 $31.03 $31.03 22,402
2024-04-03 $31.02 $31.28 $31.02 $31.19 $31.19 17,587
2024-04-02 $31.10 $31.18 $31.06 $31.14 $31.14 50,647
2024-04-01 $33.21 $33.21 $31.19 $31.30 $31.30 58,031
2024-03-28 $31.34 $31.39 $31.28 $31.29 $31.29 21,024
2024-03-27 $31.25 $31.41 $31.25 $31.41 $31.41 12,919
2024-03-26 $31.33 $31.35 $31.26 $31.30 $31.30 10,141
2024-03-25 $31.37 $31.37 $31.21 $31.25 $31.25 5,656
2024-03-22 $31.34 $31.34 $31.22 $31.23 $31.23 9,822
2024-03-21 $31.47 $31.47 $31.26 $31.26 $31.26 11,352
2024-03-20 $31.05 $31.33 $31.05 $31.25 $31.25 10,552
2024-03-19 $31.08 $31.17 $31.07 $31.13 $31.13 5,922
2024-03-18 $31.17 $31.17 $31.03 $31.13 $31.13 11,476
2024-03-15 $31.14 $31.14 $31.06 $31.08 $31.08 9,473
2024-03-14 $31.12 $31.18 $31.01 $31.04 $31.04 10,803
2024-03-13 $31.24 $31.28 $31.18 $31.23 $31.23 4,889
2024-03-12 $31.17 $31.23 $31.05 $31.16 $31.16 29,129
2024-03-11 $31.03 $31.10 $31.01 $31.02 $31.02 19,430
2024-03-08 $31.29 $31.29 $31.11 $31.12 $31.12 21,595
2024-03-07 $31.19 $31.25 $31.09 $31.17 $31.17 19,919
2024-03-06 $31.03 $31.10 $30.96 $31.06 $31.06 8,184
2024-03-05 $30.92 $30.92 $30.74 $30.81 $30.81 57,262
2024-03-04 $30.90 $30.90 $30.79 $30.80 $30.80 389,370
2024-03-01 $30.76 $30.93 $30.76 $30.92 $30.92 23,051
2024-02-29 $30.86 $30.86 $30.65 $30.66 $30.66 27,963
2024-02-28 $30.71 $30.71 $30.65 $30.66 $30.66 11,859
2024-02-27 $30.82 $30.83 $30.72 $30.78 $30.78 11,945
2024-02-26 $30.75 $30.76 $30.65 $30.68 $30.68 15,451
2024-02-23 $30.80 $30.87 $30.73 $30.78 $30.78 11,498
2024-02-22 $30.83 $30.83 $30.60 $30.65 $30.65 15,667
2024-02-21 $30.51 $30.54 $30.40 $30.53 $30.53 12,844
2024-02-20 $30.45 $30.57 $30.42 $30.53 $30.53 18,796
2024-02-16 $30.35 $30.52 $30.35 $30.44 $30.44 16,932
2024-02-15 $30.34 $30.42 $30.30 $30.42 $30.42 22,491
2024-02-14 $30.17 $30.24 $30.06 $30.24 $30.24 35,154
2024-02-13 $30.17 $30.17 $29.90 $30.00 $30.00 56,806
2024-02-12 $30.14 $30.37 $30.14 $30.26 $30.26 28,941
2024-02-09 $30.20 $30.30 $30.14 $30.29 $30.29 19,928
2024-02-08 $30.16 $30.52 $30.14 $30.20 $30.20 52,409
2024-02-07 $30.16 $30.31 $30.16 $30.24 $30.24 596,029
2024-02-06 $30.22 $30.52 $30.13 $30.28 $30.28 45,984
2024-02-05 $30.07 $30.23 $30.00 $30.20 $30.20 115,816
2024-02-02 $30.29 $30.29 $30.15 $30.27 $30.27 40,416
2024-02-01 $31.75 $31.75 $30.25 $30.43 $30.43 81,872
2024-01-31 $30.33 $30.47 $30.23 $30.24 $30.24 60,804
2024-01-30 $30.34 $30.38 $30.24 $30.29 $30.29 34,125
2024-01-29 $30.34 $30.37 $30.14 $30.35 $30.35 37,776
2024-01-26 $30.25 $30.43 $30.18 $30.25 $30.25 47,135
2024-01-25 $30.20 $30.20 $30.01 $30.13 $30.13 32,058
2024-01-24 $30.17 $30.22 $30.07 $30.08 $30.08 28,425
2024-01-23 $29.98 $29.98 $29.85 $29.94 $29.94 58,987
2024-01-22 $30.04 $30.04 $29.94 $29.99 $29.99 17,450
2024-01-19 $29.75 $30.02 $29.74 $29.87 $29.87 70,108
2024-01-18 $29.89 $29.93 $29.77 $29.92 $29.92 22,950
2024-01-17 $29.67 $29.78 $29.65 $29.73 $29.73 31,686
2024-01-16 $30.07 $30.10 $29.86 $29.92 $29.92 96,791
2024-01-12 $30.31 $30.31 $30.14 $30.23 $30.23 51,619
2024-01-11 $30.22 $30.22 $30.01 $30.18 $30.18 61,040
2024-01-10 $30.14 $30.36 $30.08 $30.17 $30.17 35,274
2024-01-09 $30.10 $30.10 $30.01 $30.06 $30.06 24,040
2024-01-08 $30.00 $30.21 $30.00 $30.20 $30.20 65,093
2024-01-05 $30.02 $30.18 $29.93 $30.01 $30.01 48,968
2024-01-04 $30.00 $30.11 $30.00 $30.02 $30.02 62,749
2024-01-03 $30.03 $30.07 $29.84 $30.01 $30.01 526,242
2024-01-02 $30.15 $30.22 $30.03 $30.05 $30.05 592,269
2023-12-29 $30.42 $30.51 $30.32 $30.40 $30.40 171,637
2023-12-28 $30.50 $30.53 $30.30 $30.38 $30.38 162,293
2023-12-27 $30.35 $30.47 $30.28 $30.42 $30.42 195,241
2023-12-26 $30.21 $30.34 $30.14 $30.22 $30.22 108,126
2023-12-22 $30.12 $30.21 $30.10 $30.13 $30.13 88,661
2023-12-21 $29.90 $30.02 $29.89 $30.02 $30.02 18,815
2023-12-20 $29.98 $29.99 $29.60 $29.62 $29.62 14,613
2023-12-19 $29.76 $29.98 $29.76 $29.98 $29.98 7,042
2023-12-18 $29.63 $29.75 $29.61 $29.69 $29.69 4,252
2023-12-15 $29.82 $29.82 $29.58 $29.61 $29.61 8,936
2023-12-14 $29.83 $29.90 $29.81 $29.89 $29.89 8,740
2023-12-13 $29.20 $29.69 $29.20 $29.69 $29.69 2,626
2023-12-12 $29.19 $29.25 $29.18 $29.20 $29.20 9,589
2023-12-11 $29.13 $29.25 $29.07 $29.22 $29.22 13,392
2023-12-08 $29.13 $29.15 $29.05 $29.15 $29.15 3,428
2023-12-07 $28.85 $29.12 $28.85 $29.08 $29.08 29,269
2023-12-06 $29.07 $29.18 $28.88 $28.93 $28.93 13,341
2023-12-05 $28.85 $28.88 $28.80 $28.85 $28.85 18,716
2023-12-04 $28.94 $29.00 $28.77 $28.91 $28.91 116,234
2023-12-01 $28.82 $29.21 $28.82 $29.16 $29.16 27,400
2023-11-30 $28.83 $28.90 $28.82 $28.88 $28.88 4,343
2023-11-29 $28.91 $29.00 $28.83 $28.90 $28.90 11,024
2023-11-28 $28.81 $28.88 $28.79 $28.83 $28.83 17,214
2023-11-27 $28.80 $28.85 $28.76 $28.83 $28.83 7,470
2023-11-24 $28.86 $28.93 $28.84 $28.90 $28.90 2,234
2023-11-22 $28.64 $28.70 $28.64 $28.70 $28.70 2,706
2023-11-21 $28.75 $28.76 $28.63 $28.67 $28.67 7,684
2023-11-20 $28.58 $28.81 $28.58 $28.77 $28.77 7,514
2023-11-17 $28.55 $28.70 $28.53 $28.69 $28.69 5,570
2023-11-16 $28.38 $28.43 $28.28 $28.33 $28.33 13,788
2023-11-15 $28.39 $28.45 $28.35 $28.39 $28.39 12,221
2023-11-14 $28.23 $28.46 $28.23 $28.44 $28.44 15,347
2023-11-13 $27.70 $27.83 $27.70 $27.81 $27.81 109,109
2023-11-10 $27.68 $27.80 $27.68 $27.75 $27.75 13,322
2023-11-09 $27.84 $27.92 $27.59 $27.65 $27.65 14,066
2023-11-08 $27.65 $27.67 $27.59 $27.67 $27.67 8,309
2023-11-07 $27.61 $27.72 $27.61 $27.70 $27.70 9,972
2023-11-06 $27.92 $27.92 $27.80 $27.85 $27.85 2,706
2023-11-03 $27.87 $28.08 $27.87 $27.98 $27.98 10,925
2023-11-02 $27.63 $27.77 $27.60 $27.73 $27.73 15,618
2023-11-01 $27.28 $27.36 $27.18 $27.29 $27.29 11,664
2023-10-31 $27.18 $27.20 $27.09 $27.11 $27.11 96,626
2023-10-30 $27.05 $27.15 $27.05 $27.11 $27.11 17,345
2023-10-27 $27.02 $27.03 $26.88 $26.88 $26.88 7,307
2023-10-26 $27.06 $27.08 $26.91 $27.01 $27.01 28,894
2023-10-25 $27.15 $27.18 $27.05 $27.12 $27.12 35,621
2023-10-24 $27.19 $27.28 $27.18 $27.24 $27.24 36,408
2023-10-23 $27.11 $27.26 $27.10 $27.16 $27.16 18,785
2023-10-20 $27.15 $27.26 $27.11 $27.14 $27.14 17,347
2023-10-19 $27.34 $27.41 $27.25 $27.26 $27.26 14,136
2023-10-18 $27.58 $27.61 $27.43 $27.43 $27.43 18,828
2023-10-17 $27.59 $27.88 $27.59 $27.88 $27.88 4,031
2023-10-16 $27.76 $27.89 $27.69 $27.80 $27.80 39,052
2023-10-13 $27.79 $27.79 $27.63 $27.68 $27.68 7,822
2023-10-12 $28.00 $28.01 $27.76 $27.84 $27.84 9,748
2023-10-11 $28.09 $28.09 $27.86 $28.06 $28.06 4,335
2023-10-10 $27.92 $28.05 $27.91 $28.00 $28.00 8,041
2023-10-09 $27.58 $27.74 $27.51 $27.65 $27.65 29,418
2023-10-06 $27.40 $27.78 $27.40 $27.75 $27.75 8,769
2023-10-05 $27.42 $27.57 $27.40 $27.51 $27.51 44,906
2023-10-04 $27.44 $27.46 $27.20 $27.33 $27.33 19,303
2023-10-03 $27.42 $27.42 $27.29 $27.37 $27.37 378,984
2023-10-02 $27.55 $27.55 $27.46 $27.53 $27.53 5,158
2023-09-29 $28.04 $28.04 $27.79 $27.86 $27.86 8,406
2023-09-28 $27.74 $28.01 $27.74 $27.89 $27.89 35,699
2023-09-27 $27.73 $27.79 $27.70 $27.74 $27.74 2,524
2023-09-26 $27.83 $27.86 $27.79 $27.79 $27.79 2,066
2023-09-25 $28.01 $28.08 $28.01 $28.08 $28.08 1,088
2023-09-22 $28.31 $28.36 $28.17 $28.19 $28.19 1,827
2023-09-21 $28.24 $28.36 $28.12 $28.12 $28.12 18,540
2023-09-20 $28.81 $28.83 $28.55 $28.58 $28.58 6,692
2023-09-19 $28.71 $28.71 $28.55 $28.68 $28.68 4,471
2023-09-18 $28.67 $28.67 $28.57 $28.57 $28.57 367
2023-09-15 $28.80 $28.80 $28.67 $28.68 $28.68 4,435
2023-09-14 $28.65 $28.81 $28.65 $28.78 $28.78 10,554
2023-09-13 $28.49 $28.56 $28.37 $28.44 $28.44 5,917
2023-09-12 $28.62 $28.62 $28.53 $28.53 $28.53 3,007
2023-09-11 $28.58 $28.69 $28.58 $28.63 $28.63 11,469
2023-09-08 $28.45 $28.46 $28.31 $28.37 $28.37 36,813
2023-09-07 $28.47 $28.49 $28.39 $28.42 $28.42 8,937
2023-09-06 $28.51 $28.51 $28.43 $28.49 $28.49 1,370
2023-09-05 $28.60 $28.61 $28.54 $28.57 $28.57 16,532
2023-09-01 $28.74 $28.80 $28.74 $28.78 $28.78 2,186
2023-08-31 $28.84 $28.94 $28.71 $28.81 $28.81 17,160
2023-08-30 $28.95 $28.95 $28.87 $28.93 $28.93 10,501
2023-08-29 $28.71 $28.93 $28.71 $28.93 $28.93 4,313
2023-08-28 $28.55 $28.59 $28.52 $28.58 $28.58 5,762
2023-08-25 $28.36 $28.39 $28.22 $28.36 $28.36 12,399
2023-08-24 $28.49 $28.49 $28.10 $28.22 $28.22 7,138
2023-08-23 $28.39 $28.56 $28.36 $28.55 $28.55 10,121
2023-08-22 $28.35 $28.36 $28.17 $28.29 $28.29 8,713
2023-08-21 $28.28 $28.35 $28.19 $28.32 $28.32 93,566
2023-08-18 $28.13 $28.29 $28.13 $28.27 $28.27 3,463
2023-08-17 $28.42 $28.42 $28.20 $28.21 $28.21 3,433
2023-08-16 $28.48 $28.59 $28.38 $28.38 $28.38 12,784
2023-08-15 $28.70 $28.70 $28.52 $28.58 $28.58 2,394
2023-08-14 $28.72 $28.89 $28.72 $28.88 $28.88 5,953
2023-08-11 $28.95 $29.05 $28.94 $28.98 $28.98 5,534
2023-08-10 $29.39 $29.39 $29.03 $29.15 $29.15 3,346
2023-08-09 $29.15 $29.16 $29.02 $29.10 $29.10 260,194
2023-08-08 $28.94 $29.08 $28.89 $29.06 $29.06 26,562
2023-08-07 $29.18 $29.23 $29.16 $29.18 $29.18 22,526
2023-08-04 $29.11 $29.18 $28.96 $28.99 $28.99 5,770
2023-08-03 $28.87 $29.13 $28.62 $28.92 $28.92 356,318
2023-08-02 $29.14 $29.14 $28.99 $29.06 $29.06 15,178
2023-08-01 $29.50 $29.51 $29.39 $29.49 $29.49 99,347
2023-07-31 $29.83 $29.83 $29.68 $29.77 $29.77 7,968
2023-07-28 $29.82 $29.82 $29.69 $29.71 $29.71 8,347
2023-07-27 $29.75 $29.77 $29.52 $29.56 $29.56 13,047
2023-07-26 $29.45 $29.66 $29.45 $29.66 $29.66 119,669
2023-07-25 $29.52 $29.59 $29.52 $29.53 $29.53 19,993
2023-07-24 $29.55 $29.56 $29.47 $29.51 $29.51 8,039
2023-07-21 $29.52 $29.61 $29.52 $29.57 $29.57 12,007
2023-07-20 $29.52 $29.54 $29.46 $29.53 $29.53 8,066
2023-07-19 $29.72 $29.72 $29.55 $29.58 $29.58 9,417
2023-07-18 $29.62 $29.66 $29.56 $29.64 $29.64 15,136
2023-07-17 $29.36 $29.51 $29.36 $29.50 $29.50 7,702
2023-07-14 $29.59 $29.59 $29.49 $29.52 $29.52 3,664
2023-07-13 $29.52 $29.64 $29.52 $29.64 $29.64 47,489
2023-07-12 $29.13 $29.32 $29.13 $29.28 $29.28 22,421
2023-07-11 $28.73 $28.88 $28.71 $28.88 $28.88 122,407
2023-07-10 $28.63 $28.69 $28.56 $28.67 $28.67 484,547
2023-07-07 $28.47 $28.68 $28.47 $28.61 $28.61 12,254
2023-07-06 $28.45 $28.47 $28.28 $28.45 $28.45 30,049
2023-07-05 $28.89 $28.91 $28.77 $28.84 $28.84 303,412
2023-07-03 $29.13 $29.16 $29.08 $29.14 $29.14 2,289
2023-06-30 $29.09 $29.15 $29.03 $29.13 $29.13 23,038
2023-06-29 $28.82 $28.89 $28.78 $28.86 $28.86 3,435
2023-06-28 $28.89 $28.93 $28.87 $28.88 $28.88 1,753
2023-06-27 $28.67 $28.88 $28.67 $28.88 $28.88 5,933
2023-06-26 $28.73 $28.77 $28.65 $28.70 $28.70 5,901
2023-06-23 $28.62 $28.73 $28.58 $28.61 $28.61 15,870
2023-06-22 $29.03 $29.06 $28.88 $29.01 $29.01 10,592
2023-06-21 $29.06 $29.25 $29.06 $29.17 $29.17 25,293
2023-06-20 $29.12 $29.20 $29.03 $29.12 $29.12 588,208
2023-06-16 $29.44 $29.48 $29.34 $29.39 $29.39 29,322
2023-06-15 $29.32 $29.44 $29.20 $29.40 $29.40 8,862
2023-06-14 $29.25 $29.36 $29.06 $29.21 $29.21 5,651
2023-06-13 $29.05 $29.18 $29.05 $29.14 $29.14 6,138
2023-06-12 $28.85 $28.98 $28.82 $28.94 $28.94 24,631
2023-06-09 $28.89 $28.89 $28.81 $28.81 $28.81 1,109
2023-06-08 $28.68 $28.90 $28.61 $28.86 $28.86 15,882
2023-06-07 $28.68 $28.71 $28.59 $28.63 $28.63 10,664
2023-06-06 $28.69 $28.87 $28.69 $28.83 $28.83 87,720
2023-06-05 $28.73 $28.78 $28.61 $28.71 $28.71 9,485
2023-06-02 $28.77 $28.85 $28.74 $28.74 $28.74 31,777
2023-06-01 $28.34 $28.51 $28.26 $28.48 $28.48 11,303
2023-05-31 $28.19 $28.21 $28.02 $28.14 $28.14 8,327
2023-05-30 $28.48 $28.48 $28.35 $28.39 $28.39 6,892
2023-05-26 $28.56 $28.66 $28.55 $28.62 $28.62 22,550
2023-05-25 $28.38 $28.42 $28.33 $28.39 $28.39 5,832
2023-05-24 $28.48 $28.52 $28.40 $28.46 $28.46 10,396
2023-05-23 $28.94 $28.94 $28.72 $28.79 $28.79 8,337
2023-05-22 $28.97 $29.09 $28.97 $29.04 $29.04 20,374
2023-05-19 $29.05 $29.07 $28.98 $29.03 $29.03 2,523
2023-05-18 $28.84 $28.92 $28.81 $28.91 $28.91 2,981
2023-05-17 $28.77 $28.98 $28.77 $28.98 $28.98 68,310
2023-05-16 $28.86 $28.97 $28.83 $28.87 $28.87 12,466
2023-05-15 $28.96 $29.07 $28.89 $29.06 $29.06 26,515
2023-05-12 $28.97 $28.97 $28.64 $28.83 $28.83 30,668
2023-05-11 $28.82 $28.95 $28.81 $28.90 $28.90 46,720
2023-05-10 $28.80 $28.98 $28.80 $28.91 $28.91 11,551
2023-05-09 $28.94 $29.06 $28.89 $29.05 $29.05 14,602
2023-05-08 $29.12 $29.12 $29.00 $29.00 $29.00 31,015
2023-05-05 $28.91 $29.10 $28.66 $29.10 $29.10 32,683
2023-05-04 $28.77 $28.80 $28.69 $28.73 $28.73 19,847
2023-05-03 $28.89 $29.01 $28.78 $28.89 $28.89 13,722
2023-05-02 $28.70 $28.84 $28.66 $28.84 $28.84 93,070
2023-05-01 $28.91 $29.05 $28.78 $29.01 $29.01 55,883
2023-04-28 $28.76 $28.99 $28.76 $28.99 $28.99 12,280
2023-04-27 $28.75 $29.00 $28.75 $29.00 $29.00 8,249
2023-04-26 $28.79 $28.84 $28.66 $28.70 $28.70 17,279
2023-04-25 $28.84 $28.85 $28.71 $28.78 $28.78 9,310
2023-04-24 $28.88 $29.11 $28.79 $28.93 $28.93 300,131
2023-04-21 $28.92 $28.93 $28.82 $28.91 $28.91 11,033
2023-04-20 $28.84 $28.89 $28.79 $28.89 $28.89 11,753
2023-04-19 $28.78 $28.99 $28.78 $28.80 $28.80 8,760
2023-04-18 $28.85 $28.94 $28.81 $28.94 $28.94 11,408
2023-04-17 $28.72 $28.82 $28.67 $28.78 $28.78 7,854
2023-04-14 $28.94 $28.94 $28.74 $28.85 $28.85 26,923
2023-04-13 $28.79 $28.95 $28.79 $28.95 $28.95 5,331
2023-04-12 $28.68 $28.76 $28.60 $28.69 $28.69 16,547
2023-04-11 $28.55 $28.60 $28.49 $28.57 $28.57 13,904
2023-04-10 $28.37 $28.48 $28.35 $28.46 $28.46 26,565
2023-04-06 $28.45 $28.58 $28.42 $28.48 $28.48 69,268
2023-04-05 $28.36 $28.45 $28.32 $28.45 $28.45 12,644
2023-04-04 $28.60 $28.60 $28.45 $28.51 $28.51 19,806
2023-04-03 $28.46 $28.56 $28.34 $28.56 $28.56 71,355
2023-03-31 $28.39 $28.45 $28.29 $28.45 $28.45 32,349
2023-03-30 $28.28 $28.30 $28.20 $28.29 $28.29 42,286
2023-03-29 $27.96 $28.09 $27.96 $28.09 $28.09 31,333
2023-03-28 $27.83 $27.85 $27.73 $27.85 $27.85 20,394
2023-03-27 $27.76 $27.83 $27.70 $27.76 $27.76 15,470
2023-03-24 $27.57 $27.67 $27.47 $27.67 $27.67 11,771
2023-03-23 $27.89 $27.96 $27.67 $27.74 $27.74 30,068
2023-03-22 $27.69 $27.97 $27.69 $27.73 $27.73 32,487
2023-03-21 $27.64 $27.76 $27.62 $27.76 $27.76 22,264
2023-03-20 $27.28 $27.52 $27.28 $27.42 $27.42 31,420
2023-03-17 $27.21 $27.27 $27.10 $27.22 $27.22 27,733
2023-03-16 $27.00 $27.42 $27.00 $27.42 $27.42 26,606
2023-03-15 $27.08 $27.24 $26.92 $27.18 $27.18 24,666
2023-03-14 $27.62 $27.74 $27.59 $27.74 $27.74 7,474
2023-03-13 $27.49 $27.60 $27.43 $27.53 $27.53 29,306
2023-03-10 $27.75 $27.80 $27.52 $27.54 $27.54 114,770
2023-03-09 $28.00 $28.00 $27.75 $27.78 $27.78 28,094
2023-03-08 $27.86 $28.01 $27.83 $27.91 $27.91 41,106
2023-03-07 $28.16 $28.16 $27.75 $27.86 $27.86 83,744
2023-03-06 $28.14 $28.21 $28.13 $28.19 $28.19 108,515
2023-03-03 $28.03 $28.21 $27.94 $28.17 $28.17 39,778
2023-03-02 $27.79 $27.96 $27.79 $27.94 $27.94 156,552
2023-03-01 $27.86 $27.92 $27.75 $27.89 $27.89 24,635
2023-02-28 $27.78 $27.89 $27.77 $27.79 $27.79 38,678
2023-02-27 $27.85 $27.94 $27.81 $27.89 $27.89 11,725
2023-02-24 $27.72 $27.75 $27.58 $27.69 $27.69 218,464
2023-02-23 $27.96 $28.01 $27.82 $28.00 $28.00 27,725
2023-02-22 $27.92 $28.00 $27.84 $27.91 $27.91 11,346
2023-02-21 $28.04 $28.13 $27.95 $28.03 $28.03 63,314
2023-02-17 $28.04 $28.23 $28.04 $28.19 $28.19 23,391
2023-02-16 $28.09 $28.25 $28.09 $28.17 $28.17 38,857
2023-02-15 $28.09 $28.24 $28.06 $28.21 $28.21 14,108
2023-02-14 $28.07 $28.34 $28.07 $28.29 $28.29 23,904
2023-02-13 $28.10 $28.22 $28.09 $28.20 $28.20 333,485
2023-02-10 $28.11 $28.11 $27.90 $28.05 $28.05 36,090
2023-02-09 $28.31 $28.37 $28.12 $28.15 $28.15 31,221
2023-02-08 $28.21 $28.21 $28.03 $28.11 $28.11 39,273
2023-02-07 $28.00 $28.18 $27.93 $28.18 $28.18 39,311
2023-02-06 $28.05 $28.06 $27.90 $28.02 $28.02 17,356
2023-02-03 $28.27 $28.42 $28.19 $28.27 $28.27 60,016
2023-02-02 $28.50 $28.50 $28.31 $28.42 $28.42 936,357
2023-02-01 $28.28 $28.58 $28.13 $28.49 $28.49 467,294
2023-01-31 $28.15 $28.38 $28.07 $28.26 $28.26 19,435
2023-01-30 $28.24 $28.26 $28.16 $28.17 $28.17 30,943
2023-01-27 $28.21 $28.33 $28.16 $28.26 $28.26 29,651
2023-01-26 $28.30 $28.30 $28.14 $28.25 $28.25 14,945
2023-01-25 $28.07 $28.28 $28.05 $28.27 $28.27 28,756
2023-01-24 $28.03 $28.33 $28.03 $28.11 $28.11 19,616
2023-01-23 $28.05 $28.12 $27.96 $28.10 $28.10 31,868
2023-01-20 $27.79 $28.05 $27.79 $28.02 $28.02 47,594
2023-01-19 $27.88 $27.91 $27.73 $27.84 $27.84 22,073
2023-01-18 $28.11 $28.17 $27.90 $27.96 $27.96 320,250
2023-01-17 $27.94 $28.00 $27.92 $27.94 $27.94 26,065
2023-01-13 $27.80 $27.93 $27.78 $27.93 $27.93 22,767
2023-01-12 $27.72 $27.84 $27.59 $27.77 $27.77 288,947
2023-01-11 $27.47 $27.76 $27.46 $27.59 $27.59 83,266
2023-01-10 $27.35 $27.42 $27.27 $27.42 $27.42 312,490
2023-01-09 $27.48 $27.49 $27.33 $27.36 $27.36 209,788
2023-01-06 $26.92 $27.29 $26.80 $27.25 $27.25 137,758
2023-01-05 $26.84 $26.87 $26.74 $26.83 $26.83 46,245
2023-01-04 $27.00 $27.07 $26.87 $27.07 $27.07 140,256
2023-01-03 $26.84 $26.90 $26.66 $26.78 $26.78 353,635
2022-12-30 $26.79 $26.84 $26.64 $26.71 $26.71 232,889
2022-12-29 $26.80 $26.93 $26.80 $26.84 $26.84 25,921
2022-12-28 $26.77 $26.77 $26.53 $26.53 $26.53 138,208
2022-12-27 $26.78 $26.80 $26.70 $26.75 $26.75 28,425
2022-12-23 $26.68 $26.72 $26.64 $26.66 $26.66 2,137
2022-12-22 $26.62 $26.62 $26.40 $26.59 $26.59 9,729
2022-12-21 $26.72 $26.75 $26.61 $26.74 $26.74 3,269
2022-12-20 $26.51 $26.60 $26.47 $26.55 $26.55 5,963
2022-12-19 $26.48 $26.57 $26.46 $26.46 $26.46 13,808
2022-12-16 $26.36 $26.51 $26.36 $26.48 $26.48 8,235
2022-12-15 $26.63 $26.64 $26.49 $26.57 $26.57 13,611
2022-12-14 $26.87 $26.88 $26.59 $26.85 $26.85 14,605
2022-12-13 $26.95 $26.95 $26.74 $26.81 $26.81 11,234
2022-12-12 $26.48 $26.58 $26.47 $26.58 $26.58 3,487
2022-12-09 $26.51 $26.66 $26.51 $26.61 $26.61 5,833
2022-12-08 $26.53 $26.59 $26.49 $26.49 $26.49 1,871
2022-12-07 $26.49 $26.53 $26.46 $26.46 $26.46 4,820
2022-12-06 $26.45 $26.46 $26.38 $26.46 $26.46 16,727
2022-12-05 $26.59 $26.63 $26.50 $26.50 $26.50 3,275
2022-12-02 $26.56 $26.65 $26.55 $26.65 $26.65 814
2022-12-01 $26.66 $26.68 $26.58 $26.63 $26.63 1,375
2022-11-30 $26.34 $26.53 $26.32 $26.53 $26.53 3,152
2022-11-29 $26.30 $26.33 $26.24 $26.29 $26.29 19,976
2022-11-28 $26.30 $26.37 $26.22 $26.22 $26.22 8,983
2022-11-25 $26.42 $26.44 $26.34 $26.42 $26.42 1,883
2022-11-23 $26.26 $26.29 $26.24 $26.29 $26.29 2,841
2022-11-22 $26.12 $26.12 $26.01 $26.10 $26.10 27,294
2022-11-21 $25.89 $25.91 $25.86 $25.91 $25.91 1,413
2022-11-18 $25.94 $26.03 $25.91 $25.98 $25.98 6,896
2022-11-17 $25.84 $25.95 $25.73 $25.95 $25.95 38,331
2022-11-16 $25.92 $25.93 $25.84 $25.91 $25.91 4,717
2022-11-15 $25.98 $26.00 $25.81 $25.83 $25.83 2,222
2022-11-14 $25.88 $25.93 $25.83 $25.83 $25.83 2,290
2022-11-11 $25.86 $25.95 $25.84 $25.95 $25.95 2,438
2022-11-10 $25.46 $25.63 $25.46 $25.63 $25.63 3,363
2022-11-09 $24.79 $24.80 $24.62 $24.63 $24.63 11,616
2022-11-08 $24.88 $24.99 $24.84 $24.88 $24.88 31,964
2022-11-07 $24.64 $24.72 $24.63 $24.70 $24.70 32,469
2022-11-04 $24.43 $24.59 $24.37 $24.59 $24.59 21,380
2022-11-03 $23.82 $23.89 $23.82 $23.87 $23.87 2,292
2022-11-02 $24.27 $24.52 $24.04 $24.04 $24.04 13,386
2022-11-01 $24.37 $24.38 $24.26 $24.29 $24.29 569
2022-10-31 $24.06 $24.14 $24.05 $24.14 $24.14 8,865
2022-10-28 $24.13 $24.30 $24.13 $24.30 $24.30 740
2022-10-27 $24.32 $24.34 $24.12 $24.12 $24.12 3,411
2022-10-26 $24.29 $24.42 $24.27 $24.31 $24.31 6,100
2022-10-25 $24.00 $24.12 $24.00 $24.12 $24.12 18,403
2022-10-24 $23.64 $23.73 $23.52 $23.70 $23.70 22,392
2022-10-21 $23.54 $23.70 $23.54 $23.70 $23.70 2,059
2022-10-20 $23.46 $23.56 $23.35 $23.35 $23.35 2,594
2022-10-19 $23.46 $23.49 $23.28 $23.36 $23.36 8,289
2022-10-18 $23.59 $23.63 $23.55 $23.61 $23.61 7,294
2022-10-17 $23.50 $23.51 $23.50 $23.50 $23.50 1,265
2022-10-14 $23.20 $23.20 $22.94 $23.03 $23.03 15,294
2022-10-13 $22.82 $23.33 $22.82 $23.33 $23.33 2,590
2022-10-12 $22.98 $22.98 $22.89 $22.95 $22.95 9,621
2022-10-11 $22.97 $23.22 $22.97 $23.01 $23.01 3,296
2022-10-10 $23.19 $23.25 $23.14 $23.23 $23.23 4,815
2022-10-07 $23.25 $23.33 $23.24 $23.33 $23.33 3,103
2022-10-06 $23.68 $23.71 $23.58 $23.62 $23.62 13,325
2022-10-05 $23.76 $24.00 $23.76 $23.95 $23.95 3,264
2022-10-04 $24.07 $24.16 $24.05 $24.15 $24.15 4,062
2022-10-03 $23.33 $23.41 $23.30 $23.41 $23.41 2,788
2022-09-30 $23.09 $23.20 $22.95 $22.99 $22.99 94,249
2022-09-29 $22.91 $23.09 $22.91 $23.09 $23.09 2,778
2022-09-28 $23.05 $23.38 $23.00 $23.38 $23.38 16,680
2022-09-27 $22.87 $22.88 $22.76 $22.88 $22.88 178,227
2022-09-26 $23.11 $23.18 $22.94 $23.02 $23.02 3,213
2022-09-23 $23.36 $23.37 $23.16 $23.26 $23.26 3,024
2022-09-22 $23.82 $23.89 $23.82 $23.88 $23.88 1,703
2022-09-21 $24.11 $24.21 $23.94 $23.97 $23.97 3,328
2022-09-20 $24.24 $24.26 $24.08 $24.20 $24.20 2,511
2022-09-19 $24.38 $24.51 $24.38 $24.51 $24.51 1,213
2022-09-16 $24.41 $24.46 $24.35 $24.46 $24.46 691
2022-09-15 $24.53 $24.58 $24.47 $24.56 $24.56 5,871
2022-09-14 $24.74 $24.74 $24.61 $24.69 $24.69 300
2022-09-13 $24.79 $24.79 $24.64 $24.64 $24.64 113
2022-09-12 $25.27 $25.27 $25.20 $25.20 $25.20 172
2022-09-09 $24.94 $25.01 $24.94 $25.01 $25.01 8,213
2022-09-08 $24.47 $24.59 $24.47 $24.57 $24.57 1,539
2022-09-07 $24.36 $24.58 $24.35 $24.51 $24.51 3,311
2022-09-06 $24.42 $24.44 $24.37 $24.37 $24.37 1,197
2022-09-02 $24.81 $24.81 $24.41 $24.42 $24.42 2,521
2022-09-01 $24.40 $24.51 $24.40 $24.51 $24.51 3,161
2022-08-31 $24.81 $24.84 $24.75 $24.78 $24.78 1,693
2022-08-30 $25.12 $25.12 $24.82 $24.86 $24.86 5,464
2022-08-29 $25.02 $25.02 $24.97 $24.97 $24.97 1,952
2022-08-26 $25.32 $25.33 $25.01 $25.01 $25.01 1,484
2022-08-25 $25.35 $25.41 $25.30 $25.40 $25.40 12,246
2022-08-24 $25.18 $25.23 $25.18 $25.23 $25.23 101
2022-08-23 $25.14 $25.20 $25.14 $25.20 $25.20 837
2022-08-22 $25.16 $25.16 $25.12 $25.16 $25.16 8,435
2022-08-19 $25.41 $25.47 $25.37 $25.40 $25.40 3,425
2022-08-18 $25.58 $25.62 $25.58 $25.62 $25.62 400
2022-08-17 $25.60 $25.61 $25.60 $25.61 $25.61 1,060
2022-08-16 $25.69 $25.75 $25.69 $25.75 $25.75 17,812
2022-08-15 $25.69 $25.79 $25.69 $25.75 $25.75 2,234
2022-08-12 $25.74 $25.82 $25.69 $25.82 $25.82 1,636
2022-08-11 $25.70 $25.77 $25.66 $25.66 $25.66 1,864
2022-08-10 $25.66 $25.74 $25.53 $25.67 $25.67 17,865
2022-08-09 $25.44 $25.44 $25.39 $25.44 $25.44 2,117
2022-08-08 $25.50 $25.50 $25.50 $25.50 $25.50 139
2022-08-05 $25.32 $25.48 $25.32 $25.48 $25.48 1,137
2022-08-04 $25.49 $25.54 $25.49 $25.54 $25.54 709
2022-08-03 $25.39 $25.44 $25.39 $25.42 $25.42 735
2022-08-02 $25.38 $25.40 $25.37 $25.40 $25.40 5,316
2022-08-01 $25.58 $25.58 $25.49 $25.57 $25.57 372
2022-07-29 $25.30 $25.58 $25.30 $25.58 $25.58 12,517
2022-07-28 $25.26 $25.41 $25.26 $25.39 $25.39 1,179
2022-07-27 $25.19 $25.26 $25.10 $25.26 $25.26 4,396
2022-07-26 $25.06 $25.06 $24.99 $24.99 $24.99 38,265
2022-07-25 $25.16 $25.16 $25.16 $25.16 $25.16 169
2022-07-22 $25.19 $25.19 $24.97 $25.09 $25.09 27,647
2022-07-21 $24.98 $25.10 $24.97 $25.09 $25.09 5,238
2022-07-20 $24.95 $25.06 $24.89 $24.93 $24.93 11,441
2022-07-19 $24.96 $25.06 $24.94 $25.03 $25.03 27,046
2022-07-18 $24.74 $24.78 $24.58 $24.60 $24.60 10,094
2022-07-15 $24.39 $24.56 $24.39 $24.52 $24.52 19,029
2022-07-14 $24.06 $24.27 $24.06 $24.27 $24.27 9,802
2022-07-13 $24.50 $24.52 $24.50 $24.52 $24.52 418
2022-07-12 $24.48 $24.60 $24.45 $24.51 $24.51 21,681
2022-07-11 $24.55 $24.60 $24.48 $24.53 $24.53 14,280
2022-07-08 $24.66 $24.78 $24.66 $24.78 $24.78 2,074
2022-07-07 $24.69 $24.75 $24.65 $24.70 $24.70 29,536
2022-07-06 $24.50 $24.52 $24.36 $24.50 $24.50 3,387
2022-07-05 $24.32 $24.53 $24.22 $24.49 $24.49 89,492
2022-07-01 $24.58 $24.82 $24.57 $24.75 $24.75 67,178
2022-06-30 $24.57 $24.73 $24.57 $24.72 $24.72 28,080
2022-06-29 $24.85 $24.85 $24.78 $24.83 $24.83 2,437
2022-06-28 $25.00 $25.00 $24.84 $24.88 $24.88 5,923
2022-06-27 $24.93 $25.00 $24.92 $24.97 $24.97 8,804
2022-06-24 $24.92 $24.98 $24.90 $24.96 $24.96 15,394
2022-06-23 $24.54 $24.60 $24.51 $24.60 $24.60 1,668
2022-06-22 $24.71 $24.73 $24.50 $24.66 $24.66 14,621
2022-06-21 $24.70 $24.76 $24.67 $24.67 $24.67 6,293
2022-06-17 $24.49 $24.55 $24.42 $24.47 $24.47 22,103
2022-06-16 $24.48 $24.56 $24.48 $24.53 $24.53 1,386
2022-06-15 $24.73 $24.85 $24.47 $24.83 $24.83 22,016
2022-06-14 $24.59 $24.59 $24.49 $24.54 $24.54 5,514
2022-06-13 $24.71 $24.71 $24.64 $24.70 $24.70 1,321
2022-06-10 $25.10 $25.22 $25.03 $25.19 $25.19 3,628
2022-06-09 $25.54 $25.63 $25.45 $25.45 $25.45 1,972
2022-06-08 $25.75 $25.84 $25.70 $25.74 $25.74 5,168
2022-06-07 $25.79 $25.89 $25.79 $25.89 $25.89 5,089
2022-06-06 $25.92 $25.92 $25.78 $25.85 $25.85 7,297
2022-06-03 $25.84 $25.84 $25.75 $25.80 $25.80 708
2022-06-02 $25.80 $25.97 $25.80 $25.95 $25.95 6,677
2022-06-01 $25.82 $25.83 $25.65 $25.74 $25.74 10,609
2022-05-31 $25.82 $25.86 $25.82 $25.82 $25.82 3,109
2022-05-27 $25.86 $25.87 $25.86 $25.87 $25.87 217
2022-05-26 $25.77 $25.77 $25.67 $25.75 $25.75 8,711
2022-05-25 $25.64 $25.69 $25.55 $25.64 $25.64 11,272
2022-05-24 $25.54 $25.61 $25.54 $25.61 $25.61 4,132
2022-05-23 $25.61 $25.69 $25.43 $25.58 $25.58 17,676
2022-05-20 $25.29 $25.41 $25.29 $25.41 $25.41 424
2022-05-19 $25.21 $25.37 $25.21 $25.31 $25.31 9,277
2022-05-18 $25.21 $25.21 $25.19 $25.19 $25.19 1,359
2022-05-17 $25.40 $25.52 $25.29 $25.45 $25.45 18,865
2022-05-16 $25.23 $25.30 $25.20 $25.20 $25.20 20,390
2022-05-13 $25.15 $25.16 $25.15 $25.15 $25.15 5,925
2022-05-12 $24.73 $24.85 $24.68 $24.81 $24.81 8,726
2022-05-11 $25.07 $25.08 $24.80 $24.80 $24.80 21,408
2022-05-10 $25.05 $25.08 $24.85 $24.89 $24.89 7,426
2022-05-09 $25.05 $25.05 $24.84 $24.84 $24.84 6,026
2022-05-06 $25.25 $25.36 $25.10 $25.22 $25.22 31,841
2022-05-05 $25.54 $25.57 $25.32 $25.32 $25.32 1,006
2022-05-04 $25.55 $25.82 $25.44 $25.73 $25.73 13,921
2022-05-03 $25.50 $25.61 $25.50 $25.50 $25.50 4,254
2022-05-02 $25.39 $25.40 $25.26 $25.40 $25.40 7,068
2022-04-29 $25.72 $25.72 $25.44 $25.44 $25.44 18,622
2022-04-28 $25.64 $25.68 $25.45 $25.64 $25.64 6,086
2022-04-27 $25.48 $25.55 $25.37 $25.47 $25.47 8,884
2022-04-26 $25.55 $25.55 $25.37 $25.40 $25.40 29,704
2022-04-25 $25.65 $25.79 $25.58 $25.79 $25.79 5,711
2022-04-22 $25.88 $25.95 $25.76 $25.80 $25.80 15,507
2022-04-21 $26.22 $26.22 $25.95 $26.01 $26.01 4,812
2022-04-20 $26.13 $26.24 $26.13 $26.20 $26.20 6,675
2022-04-19 $25.98 $26.11 $25.97 $26.11 $26.11 3,755
2022-04-18 $26.08 $26.08 $26.00 $26.00 $26.00 35,796
2022-04-14 $26.13 $26.13 $26.03 $26.11 $26.11 124,802
2022-04-13 $26.00 $26.14 $26.00 $26.08 $26.08 3,256
2022-04-12 $26.14 $26.14 $25.92 $26.01 $26.01 1,347
2022-04-11 $26.13 $26.13 $26.01 $26.01 $26.01 2,098
2022-04-08 $26.25 $26.27 $26.12 $26.13 $26.13 6,761
2022-04-07 $26.18 $26.18 $26.16 $26.16 $26.16 499
2022-04-06 $26.22 $26.22 $26.10 $26.22 $26.22 4,725
2022-04-05 $26.40 $26.46 $26.31 $26.37 $26.37 11,982
2022-04-04 $26.46 $26.53 $26.44 $26.50 $26.50 2,726
2022-04-01 $26.40 $26.43 $26.38 $26.43 $26.43 4,889
2022-03-31 $26.41 $26.45 $26.31 $26.31 $26.31 4,669
2022-03-30 $26.51 $26.64 $26.49 $26.53 $26.53 4,167
2022-03-29 $26.57 $26.66 $26.52 $26.65 $26.65 13,481
2022-03-28 $26.31 $26.35 $26.28 $26.31 $26.31 6,247
2022-03-25 $26.35 $26.36 $26.31 $26.36 $26.36 1,165
2022-03-24 $26.36 $26.41 $26.31 $26.41 $26.41 5,858
2022-03-23 $26.35 $26.38 $26.26 $26.31 $26.31 12,853
2022-03-22 $26.43 $26.48 $26.38 $26.48 $26.48 9,885
2022-03-21 $26.36 $26.40 $26.24 $26.34 $26.34 24,031
2022-03-18 $26.15 $26.40 $26.15 $26.39 $26.39 7,451
2022-03-17 $26.06 $26.25 $26.05 $26.18 $26.18 10,913
2022-03-16 $25.95 $26.14 $25.85 $26.14 $26.14 15,445
2022-03-15 $25.53 $25.67 $25.52 $25.57 $25.57 6,843
2022-03-14 $25.60 $25.64 $25.26 $25.47 $25.47 22,533
2022-03-11 $25.70 $25.70 $25.33 $25.33 $25.33 12,882
2022-03-10 $25.49 $25.64 $25.46 $25.58 $25.58 30,617
2022-03-09 $25.60 $25.79 $25.47 $25.61 $25.61 31,835
2022-03-08 $25.15 $25.44 $25.04 $25.14 $25.14 23,599
2022-03-07 $25.32 $25.32 $25.02 $25.06 $25.06 24,470
2022-03-04 $25.54 $25.56 $25.39 $25.55 $25.55 57,682
2022-03-03 $26.05 $26.06 $25.88 $25.92 $25.92 40,629
2022-03-02 $26.17 $26.23 $26.07 $26.23 $26.23 53,205
2022-03-01 $26.26 $26.26 $25.95 $26.09 $26.09 33,544
2022-02-28 $26.44 $26.48 $26.22 $26.35 $26.35 25,572
2022-02-25 $26.44 $26.60 $26.42 $26.60 $26.60 12,508
2022-02-24 $25.90 $26.31 $25.90 $26.25 $26.25 261,186
2022-02-23 $26.60 $26.65 $26.23 $26.46 $26.46 34,422
2022-02-22 $26.57 $26.62 $26.48 $26.53 $26.53 99,582
2022-02-18 $26.72 $26.75 $26.65 $26.74 $26.74 17,671
2022-02-17 $26.88 $26.89 $26.77 $26.77 $26.77 5,629
2022-02-16 $26.92 $27.02 $26.84 $26.98 $26.98 26,653
2022-02-15 $26.86 $26.96 $26.84 $26.94 $26.94 12,462
2022-02-14 $26.69 $26.71 $26.56 $26.70 $26.70 19,311
2022-02-11 $26.89 $26.98 $26.72 $26.78 $26.78 43,328
2022-02-10 $26.92 $27.11 $26.92 $26.94 $26.94 17,924
2022-02-09 $27.11 $27.16 $27.09 $27.13 $27.13 38,008
2022-02-08 $26.92 $26.96 $26.90 $26.90 $26.90 6,676
2022-02-07 $26.92 $26.99 $26.85 $26.91 $26.91 6,837
2022-02-04 $26.80 $26.86 $26.77 $26.84 $26.84 15,836
2022-02-03 $27.00 $27.00 $26.83 $26.88 $26.88 18,581
2022-02-02 $27.03 $27.10 $26.97 $27.05 $27.05 36,918
2022-02-01 $26.83 $26.92 $26.81 $26.92 $26.92 6,213
2022-01-31 $26.66 $26.84 $26.66 $26.84 $26.84 20,182
2022-01-28 $26.43 $26.63 $26.40 $26.63 $26.63 9,724
2022-01-27 $26.68 $26.76 $26.50 $26.58 $26.58 9,819
2022-01-26 $26.75 $26.77 $26.64 $26.67 $26.67 23,760
2022-01-25 $26.60 $26.66 $26.42 $26.65 $26.65 7,876
2022-01-24 $26.66 $26.77 $26.33 $26.77 $26.77 54,190
2022-01-21 $27.03 $27.04 $26.90 $26.90 $26.90 19,002
2022-01-20 $27.23 $27.26 $27.10 $27.10 $27.10 22,544
2022-01-19 $27.19 $27.21 $27.07 $27.11 $27.11 14,936
2022-01-18 $27.23 $27.24 $27.10 $27.13 $27.13 37,399
2022-01-14 $27.25 $27.37 $27.24 $27.37 $27.37 13,998
2022-01-13 $27.48 $27.57 $27.30 $27.31 $27.31 163,466
2022-01-12 $27.32 $27.47 $27.31 $27.44 $27.44 28,310
2022-01-11 $27.12 $27.36 $27.12 $27.36 $27.36 22,228
2022-01-10 $27.17 $27.21 $27.03 $27.21 $27.21 50,376
2022-01-07 $27.29 $27.33 $27.19 $27.30 $27.30 14,467
2022-01-06 $27.11 $27.30 $27.10 $27.18 $27.18 59,903
2022-01-05 $27.48 $27.48 $27.25 $27.30 $27.30 51,095
2022-01-04 $27.49 $27.49 $27.36 $27.47 $27.47 108,386
2022-01-03 $27.45 $27.50 $27.26 $27.40 $27.40 115,019
2021-12-31 $27.31 $27.59 $27.31 $27.40 $27.40 378,727
2021-12-30 $27.42 $27.46 $27.29 $27.29 $27.29 29,196
2021-12-29 $27.36 $27.45 $27.29 $27.40 $27.40 28,146
2021-12-28 $27.37 $27.41 $27.29 $27.29 $27.29 183,397
2021-12-27 $27.29 $27.40 $27.28 $27.40 $27.40 5,820
2021-12-23 $27.09 $27.26 $27.09 $27.26 $27.26 6,846
2021-12-22 $26.91 $27.07 $26.90 $27.07 $27.07 2,436
2021-12-21 $26.76 $26.83 $26.76 $26.83 $26.83 606
2021-12-20 $26.45 $26.57 $26.45 $26.57 $26.57 22,274
2021-12-17 $26.71 $26.76 $26.58 $26.59 $26.59 14,537
2021-12-16 $26.94 $27.07 $26.87 $26.89 $26.89 6,432
2021-12-15 $26.62 $26.94 $26.61 $26.90 $26.90 2,669
2021-12-14 $26.53 $26.60 $26.52 $26.56 $26.56 6,467
2021-12-13 $26.83 $26.87 $26.72 $26.73 $26.73 4,631
2021-12-10 $27.02 $27.04 $27.01 $27.04 $27.04 6,381
2021-12-09 $27.02 $27.03 $26.95 $26.95 $26.95 2,850
2021-12-08 $27.10 $27.14 $27.10 $27.14 $27.14 891
2021-12-07 $27.13 $27.15 $27.02 $27.09 $27.09 4,706
2021-12-06 $26.59 $26.79 $26.59 $26.68 $26.68 6,683
2021-12-03 $26.63 $26.63 $26.43 $26.51 $26.51 1,425
2021-12-02 $26.45 $26.65 $26.45 $26.63 $26.63 7,749
2021-12-01 $26.84 $26.84 $26.46 $26.46 $26.46 26,349
2021-11-30 $26.42 $26.54 $26.26 $26.54 $26.54 17,324
2021-11-29 $26.62 $26.67 $26.54 $26.65 $26.65 1,346
2021-11-26 $26.62 $26.62 $26.57 $26.57 $26.57 715
2021-11-24 $26.97 $27.05 $26.89 $27.05 $27.05 19,419
2021-11-23 $27.06 $27.09 $27.00 $27.07 $27.07 6,533
2021-11-22 $27.20 $27.24 $27.15 $27.15 $27.15 966
2021-11-19 $27.18 $27.24 $27.15 $27.21 $27.21 1,356
2021-11-18 $27.26 $27.29 $27.22 $27.26 $27.26 4,528
2021-11-17 $27.20 $27.26 $27.20 $27.25 $27.25 25,413
2021-11-16 $27.26 $27.26 $27.26 $27.26 $27.26 62
2021-11-15 $27.27 $27.28 $27.25 $27.28 $27.28 2,275
2021-11-12 $27.22 $27.27 $27.22 $27.27 $27.27 2,730
2021-11-11 $27.21 $27.25 $27.18 $27.20 $27.20 7,110
2021-11-10 $27.24 $27.29 $27.21 $27.21 $27.21 4,145
2021-11-09 $27.27 $27.27 $27.20 $27.25 $27.25 4,417
2021-11-08 $27.30 $27.35 $27.21 $27.33 $27.33 5,799
2021-11-05 $27.24 $27.31 $27.23 $27.28 $27.28 3,399
2021-11-04 $27.23 $27.27 $27.21 $27.27 $27.27 12,235
2021-11-03 $27.21 $27.29 $27.17 $27.27 $27.27 28,594
2021-11-02 $27.16 $27.25 $27.16 $27.24 $27.24 11,843
2021-11-01 $27.31 $27.31 $27.17 $27.24 $27.24 13,237
2021-10-29 $27.09 $27.16 $27.09 $27.11 $27.11 8,054
2021-10-28 $27.21 $27.21 $27.14 $27.21 $27.21 13,381
2021-10-27 $27.09 $27.14 $27.08 $27.14 $27.14 13,788
2021-10-26 $27.18 $27.18 $27.12 $27.18 $27.18 10,452
2021-10-25 $27.14 $27.20 $27.09 $27.14 $27.14 6,581
2021-10-22 $27.16 $27.20 $27.07 $27.15 $27.15 3,098
2021-10-21 $27.10 $27.11 $27.05 $27.11 $27.11 31,008
2021-10-20 $27.13 $27.14 $27.13 $27.14 $27.14 649
2021-10-19 $27.05 $27.06 $26.99 $27.06 $27.06 2,962
2021-10-18 $27.02 $27.08 $26.95 $27.04 $27.04 12,054
2021-10-15 $27.12 $27.15 $27.02 $27.09 $27.09 1,299
2021-10-14 $26.92 $26.99 $26.92 $26.99 $26.99 1,278
2021-10-13 $26.79 $26.86 $26.79 $26.86 $26.86 3,089
2021-10-12 $26.67 $26.80 $26.67 $26.74 $26.74 5,573
2021-10-11 $26.82 $26.88 $26.74 $26.74 $26.74 14,419
2021-10-08 $26.77 $26.77 $26.72 $26.77 $26.77 3,457
2021-10-07 $26.65 $26.85 $26.65 $26.77 $26.77 6,374
2021-10-06 $26.52 $26.66 $26.52 $26.66 $26.66 1,145
2021-10-05 $26.60 $26.76 $26.60 $26.74 $26.74 1,061
2021-10-04 $26.60 $26.66 $26.56 $26.61 $26.61 10,172
2021-10-01 $26.61 $26.83 $26.61 $26.75 $26.75 10,903
2021-09-30 $26.77 $26.77 $26.69 $26.71 $26.71 6,095
2021-09-29 $26.73 $26.75 $26.71 $26.75 $26.75 12,352
2021-09-28 $26.89 $26.89 $26.69 $26.77 $26.77 8,945
2021-09-27 $26.93 $27.01 $26.92 $26.93 $26.93 14,301
2021-09-24 $26.97 $26.98 $26.92 $26.98 $26.98 3,893
2021-09-23 $26.98 $27.03 $26.97 $26.99 $26.99 1,398
2021-09-22 $26.95 $26.95 $26.88 $26.90 $26.90 940
2021-09-21 $26.84 $26.85 $26.78 $26.83 $26.83 10,205
2021-09-20 $26.74 $26.78 $26.65 $26.71 $26.71 3,887
2021-09-17 $26.97 $27.00 $26.95 $26.99 $26.99 540
2021-09-16 $27.06 $27.06 $27.06 $27.06 $27.06 193
2021-09-15 $27.00 $27.05 $26.96 $27.03 $27.03 21,903
2021-09-14 $27.04 $27.06 $26.98 $26.98 $26.98 2,382
2021-09-13 $27.03 $27.05 $27.00 $27.03 $27.03 7,199
2021-09-10 $27.03 $27.04 $27.01 $27.01 $27.01 2,307
2021-09-09 $27.05 $27.05 $27.05 $27.05 $27.05 199
2021-09-08 $27.06 $27.06 $27.06 $27.06 $27.06 21
2021-09-07 $27.11 $27.13 $27.04 $27.09 $27.09 5,927
2021-09-03 $27.16 $27.16 $27.02 $27.09 $27.09 2,454
2021-09-02 $26.99 $27.03 $26.99 $27.03 $27.03 697
2021-09-01 $27.05 $27.13 $26.98 $27.02 $27.02 3,365
2021-08-31 $26.93 $27.00 $26.92 $26.95 $26.95 5,152
2021-08-30 $26.92 $26.99 $26.92 $26.99 $26.99 10,470
2021-08-27 $26.92 $27.05 $26.89 $26.99 $26.99 10,314
2021-08-26 $26.82 $26.95 $26.82 $26.93 $26.93 15,572
2021-08-25 $26.90 $26.94 $26.90 $26.93 $26.93 3,539
2021-08-24 $26.90 $26.96 $26.90 $26.96 $26.96 5,009
2021-08-23 $26.86 $26.94 $26.86 $26.94 $26.94 3,634
2021-08-20 $26.78 $26.82 $26.74 $26.82 $26.82 8,364
2021-08-19 $26.75 $26.80 $26.71 $26.80 $26.80 1,003
2021-08-18 $27.00 $27.00 $26.86 $26.91 $26.91 3,075
2021-08-17 $26.88 $27.00 $26.87 $26.94 $26.94 19,624
2021-08-16 $26.86 $26.98 $26.86 $26.96 $26.96 1,057
2021-08-13 $26.97 $26.98 $26.93 $26.97 $26.97 116,753
2021-08-12 $26.97 $26.97 $26.91 $26.95 $26.95 21,645
2021-08-11 $26.91 $26.94 $26.91 $26.93 $26.93 27,721
2021-08-10 $26.87 $26.91 $26.85 $26.89 $26.89 25,518
2021-08-09 $26.85 $26.92 $26.85 $26.91 $26.91 11,897
2021-08-06 $26.83 $26.88 $26.83 $26.88 $26.88 19,997
2021-08-05 $26.86 $26.98 $26.86 $26.92 $26.92 5,356
2021-08-04 $26.89 $26.91 $26.86 $26.88 $26.88 3,308
2021-08-03 $26.85 $26.94 $26.80 $26.88 $26.88 48,963
2021-08-02 $26.84 $26.89 $26.79 $26.86 $26.86 58,300
2021-07-30 $26.83 $26.89 $26.74 $26.82 $26.82 15,554
2021-07-29 $26.81 $26.94 $26.81 $26.87 $26.87 19,150
2021-07-28 $26.77 $26.83 $26.77 $26.80 $26.80 14,779
2021-07-27 $26.75 $26.75 $26.75 $26.75 $26.75 28
2021-07-26 $26.72 $26.84 $26.72 $26.82 $26.82 13,761
2021-07-23 $26.66 $26.76 $26.66 $26.76 $26.76 15,682
2021-07-22 $26.71 $26.71 $26.71 $26.71 $26.71 6
2021-07-21 $26.65 $26.70 $26.62 $26.70 $26.70 5,949
2021-07-20 $26.51 $26.54 $26.49 $26.54 $26.54 1,321
2021-07-19 $26.39 $26.45 $26.36 $26.45 $26.45 11,660
2021-07-16 $26.65 $26.68 $26.61 $26.62 $26.62 5,799
2021-07-15 $26.80 $26.80 $26.65 $26.72 $26.72 7,355
2021-07-14 $26.77 $26.83 $26.77 $26.83 $26.83 1,152
2021-07-13 $26.76 $26.80 $26.75 $26.80 $26.80 1,592
2021-07-12 $26.82 $26.82 $26.78 $26.82 $26.82 2,813
2021-07-09 $26.75 $26.80 $26.75 $26.80 $26.80 406
2021-07-08 $26.79 $26.79 $26.60 $26.64 $26.64 2,670
2021-07-07 $26.71 $26.82 $26.71 $26.82 $26.82 13,550
2021-07-06 $26.72 $26.72 $26.65 $26.70 $26.70 40,710
2021-07-02 $26.71 $26.73 $26.70 $26.72 $26.72 6,279
2021-07-01 $26.69 $26.74 $26.64 $26.70 $26.70 65,494
2021-06-30 $26.68 $26.75 $26.64 $26.72 $26.72 169,706
2021-06-29 $26.76 $26.80 $26.76 $26.80 $26.80 98,181
2021-06-28 $26.73 $26.85 $26.72 $26.79 $26.79 5,696
2021-06-25 $26.74 $26.81 $26.74 $26.81 $26.81 3,193
2021-06-24 $26.72 $26.79 $26.72 $26.79 $26.79 2,660
2021-06-23 $26.68 $26.69 $26.68 $26.68 $26.68 19,072
2021-06-22 $26.77 $26.80 $26.75 $26.80 $26.80 700
2021-06-21 $26.77 $26.78 $26.77 $26.78 $26.78 474
2021-06-18 $26.61 $26.68 $26.61 $26.68 $26.68 447
2021-06-17 $26.94 $26.94 $26.85 $26.85 $26.85 522
2021-06-16 $26.87 $26.90 $26.86 $26.90 $26.90 3,099
2021-06-15 $26.83 $26.92 $26.80 $26.92 $26.92 5,510
2021-06-14 $26.84 $26.92 $26.84 $26.92 $26.92 1,279
2021-06-11 $26.80 $26.85 $26.76 $26.85 $26.85 6,035
2021-06-10 $26.80 $26.80 $26.76 $26.80 $26.80 2,561
2021-06-09 $26.79 $26.80 $26.79 $26.80 $26.80 1,126
2021-06-08 $26.80 $26.85 $26.75 $26.80 $26.80 27,368
2021-06-07 $26.71 $26.87 $26.71 $26.80 $26.80 3,025
2021-06-04 $26.76 $26.76 $26.75 $26.76 $26.76 6,552
2021-06-03 $26.75 $26.76 $26.69 $26.72 $26.72 14,444
2021-06-02 $26.73 $26.75 $26.71 $26.75 $26.75 47,452
2021-06-01 $26.54 $26.76 $26.54 $26.74 $26.74 1,123
2021-05-28 $26.65 $26.78 $26.65 $26.78 $26.78 3,097
2021-05-27 $26.67 $26.72 $26.67 $26.72 $26.72 403
2021-05-26 $26.68 $26.68 $26.68 $26.68 $26.68 517
2021-05-25 $26.62 $26.76 $26.59 $26.68 $26.68 2,562
2021-05-24 $26.76 $26.76 $26.64 $26.67 $26.67 536
2021-05-21 $26.51 $26.62 $26.51 $26.62 $26.62 1,294
2021-05-20 $26.56 $26.60 $26.51 $26.60 $26.60 870
2021-05-19 $26.49 $26.49 $26.49 $26.49 $26.49 166
2021-05-18 $26.51 $26.64 $26.51 $26.60 $26.60 1,201
2021-05-17 $26.67 $26.67 $26.46 $26.58 $26.58 4,492
2021-05-14 $26.50 $26.65 $26.47 $26.60 $26.60 24,409
2021-05-13 $26.47 $26.47 $26.47 $26.47 $26.47 141
2021-05-12 $26.60 $26.60 $26.34 $26.34 $26.34 5,464
2021-05-11 $26.37 $26.56 $26.35 $26.56 $26.56 230,770
2021-05-10 $26.83 $26.83 $26.63 $26.66 $26.66 4,671
2021-05-07 $26.58 $26.66 $26.55 $26.61 $26.61 7,201
2021-05-06 $26.36 $26.63 $26.36 $26.55 $26.55 4,920
2021-05-05 $26.50 $26.58 $26.40 $26.50 $26.50 26,838
2021-05-04 $26.50 $26.50 $26.30 $26.37 $26.37 2,899
2021-05-03 $26.50 $26.60 $26.49 $26.53 $26.53 3,879
2021-04-30 $26.45 $26.55 $26.41 $26.42 $26.42 7,203
2021-04-29 $26.47 $26.52 $26.42 $26.52 $26.52 9,598
2021-04-28 $26.48 $26.57 $26.48 $26.57 $26.57 404
2021-04-27 $26.44 $26.62 $26.44 $26.55 $26.55 2,761
2021-04-26 $26.56 $26.66 $26.47 $26.56 $26.56 2,725
2021-04-23 $26.42 $26.62 $26.41 $26.61 $26.61 5,417
2021-04-22 $26.42 $26.51 $26.42 $26.44 $26.44 3,453
2021-04-21 $26.41 $26.52 $26.37 $26.40 $26.40 3,188
2021-04-20 $26.50 $26.50 $26.34 $26.40 $26.40 7,469
2021-04-19 $26.59 $26.62 $26.46 $26.54 $26.54 3,822
2021-04-16 $26.53 $26.58 $26.53 $26.58 $26.58 1,798
2021-04-15 $26.42 $26.59 $26.42 $26.52 $26.52 2,708
2021-04-14 $26.52 $26.52 $26.38 $26.45 $26.45 6,636
2021-04-13 $26.37 $26.51 $26.29 $26.50 $26.50 37,049
2021-04-12 $26.36 $26.43 $26.35 $26.40 $26.40 1,634
2021-04-09 $26.38 $26.45 $26.38 $26.39 $26.39 10,857
2021-04-08 $26.28 $26.49 $26.28 $26.41 $26.41 2,630
2021-04-07 $26.27 $26.27 $26.26 $26.27 $26.27 2,347
2021-04-06 $26.37 $26.37 $26.23 $26.26 $26.26 3,514
2021-04-05 $26.26 $26.47 $26.26 $26.42 $26.42 51,059
2021-04-01 $26.22 $26.28 $26.01 $26.21 $26.21 384,466
2021-03-31 $26.12 $26.18 $25.96 $26.05 $26.05 6,794
2021-03-30 $26.02 $26.17 $25.98 $26.17 $26.17 3,445
2021-03-29 $26.07 $26.18 $26.00 $26.10 $26.10 6,339
2021-03-26 $26.13 $26.15 $25.93 $26.11 $26.11 20,721
2021-03-25 $26.01 $26.08 $25.95 $25.99 $25.99 5,860
2021-03-24 $25.89 $25.95 $25.87 $25.89 $25.89 4,710
2021-03-23 $26.07 $26.07 $25.90 $25.96 $25.96 6,145
2021-03-22 $26.19 $26.19 $26.01 $26.14 $26.14 13,579
2021-03-19 $26.14 $26.14 $25.89 $26.04 $26.04 4,517
2021-03-18 $25.98 $26.11 $25.92 $26.01 $26.01 5,214
2021-03-17 $26.03 $26.11 $25.97 $26.04 $26.04 11,459
2021-03-16 $26.09 $26.11 $26.03 $26.07 $26.07 7,015
2021-03-15 $26.12 $26.12 $25.88 $26.04 $26.04 10,119
2021-03-12 $26.00 $26.06 $25.81 $26.00 $26.00 72,805
2021-03-11 $25.96 $26.08 $25.92 $25.96 $25.96 98,077
2021-03-10 $25.98 $26.07 $25.88 $26.01 $26.01 9,662
2021-03-09 $25.91 $26.02 $25.89 $25.90 $25.90 16,758
2021-03-08 $25.79 $25.92 $25.73 $25.79 $25.79 10,824
2021-03-05 $25.59 $25.88 $25.59 $25.75 $25.75 36,340
2021-03-04 $25.91 $25.94 $25.56 $25.84 $25.84 64,205
2021-03-03 $25.83 $25.96 $25.76 $25.89 $25.89 12,859
2021-03-02 $25.98 $26.00 $25.81 $25.89 $25.89 25,882
2021-03-01 $25.91 $26.01 $25.81 $25.91 $25.91 15,921
2021-02-26 $25.82 $25.83 $25.65 $25.74 $25.74 25,824
2021-02-25 $26.04 $26.04 $25.79 $25.85 $25.85 9,901
2021-02-24 $25.72 $26.02 $25.72 $25.97 $25.97 8,093
2021-02-23 $25.86 $26.03 $25.75 $25.93 $25.93 5,763
2021-02-22 $25.95 $26.06 $25.84 $26.01 $26.01 14,253
2021-02-19 $26.06 $26.08 $25.96 $25.98 $25.98 11,554
2021-02-18 $25.85 $25.93 $25.76 $25.85 $25.85 9,801
2021-02-17 $25.93 $26.07 $25.87 $26.07 $26.07 13,593
2021-02-16 $26.10 $26.13 $25.90 $26.11 $26.11 10,321
2021-02-12 $25.82 $26.04 $25.82 $26.04 $26.04 19,073
2021-02-11 $25.80 $25.94 $25.80 $25.94 $25.94 15,270
2021-02-10 $25.96 $26.01 $25.81 $25.87 $25.87 16,216
2021-02-09 $25.99 $25.99 $25.85 $25.96 $25.96 39,681
2021-02-08 $25.88 $25.92 $25.84 $25.92 $25.92 3,632
2021-02-05 $25.87 $25.87 $25.70 $25.84 $25.84 38,499
2021-02-04 $25.69 $25.92 $25.60 $25.77 $25.77 54,784
2021-02-03 $25.65 $25.75 $25.49 $25.69 $25.69 37,327
2021-02-02 $25.61 $25.68 $25.43 $25.65 $25.65 21,285
2021-02-01 $25.28 $25.51 $25.27 $25.35 $25.35 45,409
2021-01-29 $25.60 $25.69 $25.25 $25.40 $25.40 187,377
2021-01-28 $25.50 $25.73 $25.50 $25.66 $25.66 53,571
2021-01-27 $25.67 $25.72 $25.57 $25.63 $25.63 22,125
2021-01-26 $25.73 $25.96 $25.65 $25.84 $25.84 28,541
2021-01-25 $25.84 $25.88 $25.65 $25.86 $25.86 7,330
2021-01-22 $25.78 $25.88 $25.77 $25.87 $25.87 21,665
2021-01-21 $26.21 $26.21 $25.79 $25.87 $25.87 17,735
2021-01-20 $25.79 $25.92 $25.79 $25.89 $25.89 29,426
2021-01-19 $25.74 $25.83 $25.72 $25.79 $25.79 11,361
2021-01-15 $25.75 $26.03 $25.65 $25.73 $25.73 18,761
2021-01-14 $25.90 $26.11 $25.78 $25.94 $25.94 35,004
2021-01-13 $25.79 $25.85 $25.78 $25.80 $25.80 15,449
2021-01-12 $25.86 $25.86 $25.65 $25.80 $25.80 53,990
2021-01-11 $25.61 $25.88 $25.60 $25.65 $25.65 24,049
2021-01-08 $25.89 $25.92 $25.70 $25.82 $25.82 6,962
2021-01-07 $25.84 $25.88 $25.62 $25.75 $25.75 32,571
2021-01-06 $25.81 $26.06 $25.65 $25.73 $25.73 221,533
2021-01-05 $25.67 $26.00 $25.62 $25.78 $25.78 28,443
2021-01-04 $25.87 $25.87 $25.48 $25.74 $25.74 324,514
2020-12-31 $25.74 $25.76 $25.34 $25.54 $25.54 433,992
2020-12-30 $25.70 $25.88 $25.67 $25.77 $25.77 437,474
2020-12-29 $25.58 $25.78 $25.58 $25.73 $25.73 11,908
2020-12-28 $25.47 $25.49 $25.35 $25.42 $25.42 6,446
2020-12-24 $25.36 $25.36 $25.29 $25.29 $25.29 848
2020-12-23 $25.26 $25.38 $25.19 $25.30 $25.30 12,746
2020-12-22 $25.00 $25.18 $24.98 $24.98 $24.98 7,730
2020-12-21 $25.08 $25.28 $24.95 $25.01 $25.01 16,976
2020-12-18 $25.65 $25.70 $25.33 $25.33 $25.33 31,169
2020-12-17 $25.60 $25.60 $25.50 $25.50 $25.50 6,965
2020-12-16 $25.24 $25.53 $25.21 $25.45 $25.45 9,201
2020-12-15 $25.15 $25.24 $25.15 $25.24 $25.24 6,956
2020-12-14 $25.10 $25.23 $25.10 $25.12 $25.12 14,154
2020-12-11 $25.20 $25.20 $25.07 $25.07 $25.07 11,974
2020-12-10 $25.16 $25.25 $25.16 $25.25 $25.25 1,631
2020-12-09 $25.24 $25.24 $25.14 $25.16 $25.16 9,115
2020-12-08 $25.15 $25.22 $25.13 $25.22 $25.22 19,852
2020-12-07 $25.10 $25.23 $25.10 $25.13 $25.13 22,059
2020-12-04 $25.15 $25.32 $25.12 $25.15 $25.15 48,780
2020-12-03 $25.10 $25.21 $25.10 $25.13 $25.13 15,488
2020-12-02 $25.09 $25.19 $24.95 $25.10 $25.10 132,959
2020-12-01 $25.12 $25.13 $25.04 $25.09 $25.09 14,964
2020-11-30 $25.00 $25.00 $24.67 $24.67 $24.67 67,351
2020-11-27 $25.13 $25.13 $25.05 $25.05 $25.05 999
2020-11-25 $24.93 $25.05 $24.91 $25.01 $25.01 40,099
2020-11-24 $24.84 $25.07 $24.84 $24.98 $24.98 23,401
2020-11-23 $24.76 $24.82 $24.65 $24.74 $24.74 3,537
2020-11-20 $24.73 $24.82 $24.69 $24.81 $24.81 5,485
2020-11-19 $24.75 $24.83 $24.65 $24.73 $24.73 70,294
2020-11-18 $24.82 $24.88 $24.75 $24.82 $24.82 106,781
2020-11-17 $24.75 $24.86 $24.70 $24.82 $24.82 65,574
2020-11-16 $24.70 $24.85 $24.70 $24.80 $24.80 240,913
2020-11-13 $24.60 $24.72 $24.47 $24.63 $24.63 11,160
2020-11-12 $24.62 $24.66 $24.40 $24.51 $24.51 35,265
2020-11-11 $24.67 $24.77 $24.67 $24.67 $24.67 11,151
2020-11-10 $24.66 $24.71 $24.59 $24.67 $24.67 13,687
2020-11-09 $24.50 $24.60 $24.44 $24.52 $24.52 29,528
2020-11-06 $24.32 $24.32 $24.28 $24.30 $24.30 6,931
2020-11-05 $24.25 $24.35 $24.25 $24.27 $24.27 15,990
2020-11-04 $24.27 $24.27 $23.97 $24.06 $24.06 2,139
2020-11-03 $23.71 $24.10 $23.71 $23.97 $23.97 12,790
2020-11-02 $23.80 $23.86 $23.69 $23.79 $23.79 35,241
2020-10-30 $23.56 $23.72 $23.56 $23.64 $23.64 6,069
2020-10-29 $23.70 $23.77 $23.59 $23.72 $23.72 5,541
2020-10-28 $23.74 $23.76 $23.57 $23.62 $23.62 23,485
2020-10-27 $23.78 $23.99 $23.78 $23.96 $23.96 26,148
2020-10-26 $24.08 $24.08 $23.97 $23.97 $23.97 4,577
2020-10-23 $24.19 $24.19 $24.16 $24.16 $24.16 3,653
2020-10-22 $24.09 $24.17 $24.04 $24.17 $24.17 6,663
2020-10-21 $24.31 $24.31 $24.05 $24.12 $24.12 14,455
2020-10-20 $24.18 $24.27 $24.08 $24.16 $24.16 20,412
2020-10-19 $24.21 $24.21 $24.05 $24.05 $24.05 2,608
2020-10-16 $24.17 $24.18 $24.16 $24.16 $24.16 816
2020-10-15 $23.95 $24.36 $23.95 $24.11 $24.11 32,994
2020-10-14 $24.19 $24.19 $24.18 $24.18 $24.18 1,822
2020-10-13 $24.26 $24.34 $24.11 $24.21 $24.21 25,493
2020-10-12 $24.33 $24.37 $24.25 $24.37 $24.37 25,442
2020-10-09 $24.19 $24.30 $24.12 $24.30 $24.30 15,639
2020-10-08 $24.10 $24.23 $24.10 $24.20 $24.20 16,447
2020-10-07 $24.05 $24.15 $24.05 $24.15 $24.15 1,556
2020-10-06 $23.96 $24.17 $23.96 $24.00 $24.00 16,500
2020-10-05 $24.04 $24.15 $24.04 $24.10 $24.10 4,178
2020-10-02 $24.03 $24.03 $24.02 $24.02 $24.02 696
2020-10-01 $24.03 $24.05 $23.97 $23.97 $23.97 7,135
2020-09-30 $24.02 $24.05 $23.90 $24.00 $24.00 58,854
2020-09-29 $23.96 $24.08 $23.96 $24.06 $24.06 24,582
2020-09-28 $24.04 $24.45 $24.00 $24.00 $24.00 9,830
2020-09-25 $23.67 $23.89 $23.67 $23.83 $23.83 11,113
2020-09-24 $23.85 $23.95 $23.73 $23.80 $23.80 92,591
2020-09-23 $23.99 $23.99 $23.81 $23.85 $23.85 15,615
2020-09-22 $23.85 $23.94 $23.80 $23.86 $23.86 9,782
2020-09-21 $24.02 $24.04 $23.80 $23.90 $23.90 14,160
2020-09-18 $24.18 $24.21 $24.09 $24.12 $24.12 12,174
2020-09-17 $24.14 $24.38 $24.14 $24.38 $24.38 828
2020-09-16 $24.15 $24.19 $24.14 $24.19 $24.19 533
2020-09-15 $24.21 $24.27 $24.14 $24.23 $24.23 1,385
2020-09-14 $24.15 $24.21 $24.14 $24.15 $24.15 1,883
2020-09-11 $24.06 $24.15 $24.00 $24.00 $24.00 4,971
2020-09-10 $24.25 $24.25 $24.00 $24.01 $24.01 5,215
2020-09-09 $24.10 $24.24 $24.09 $24.13 $24.13 4,628
2020-09-08 $23.92 $24.02 $23.92 $23.94 $23.94 3,179
2020-09-04 $24.03 $24.19 $23.92 $24.04 $24.04 10,948
2020-09-03 $24.18 $24.20 $23.94 $24.03 $24.03 123,601
2020-09-02 $24.11 $24.20 $24.06 $24.16 $24.16 267,250
2020-09-01 $24.06 $24.16 $23.97 $24.11 $24.11 18,774
2020-08-31 $24.20 $24.20 $24.11 $24.13 $24.13 5,913
2020-08-28 $24.19 $24.20 $24.08 $24.13 $24.13 2,753
2020-08-27 $24.19 $24.19 $24.00 $24.14 $24.14 4,664
2020-08-26 $24.19 $24.20 $24.19 $24.20 $24.20 41,534
2020-08-25 $24.10 $24.20 $24.07 $24.16 $24.16 2,200
2020-08-24 $24.20 $24.20 $24.05 $24.10 $24.10 5,331
2020-08-21 $24.00 $24.02 $23.98 $24.02 $24.02 469
2020-08-20 $24.12 $24.12 $24.03 $24.05 $24.05 2,293
2020-08-19 $24.18 $24.22 $24.12 $24.15 $24.15 98,214
2020-08-18 $24.14 $24.22 $24.12 $24.20 $24.20 19,804
2020-08-17 $24.18 $24.22 $24.10 $24.15 $24.15 28,743
2020-08-14 $24.19 $24.53 $24.01 $24.13 $24.13 5,531
2020-08-13 $24.20 $24.24 $24.02 $24.11 $24.11 7,870
2020-08-12 $24.16 $24.20 $24.12 $24.12 $24.12 3,528
2020-08-11 $24.17 $24.17 $23.99 $24.05 $24.05 7,345
2020-08-10 $23.94 $23.99 $23.87 $23.93 $23.93 2,269
2020-08-07 $23.85 $23.91 $23.85 $23.91 $23.91 3,365
2020-08-06 $23.90 $23.93 $23.82 $23.93 $23.93 1,948
2020-08-05 $23.96 $23.96 $23.91 $23.95 $23.95 877
2020-08-04 $23.77 $23.86 $23.77 $23.85 $23.85 1,846
2020-08-03 $23.83 $23.85 $23.74 $23.74 $23.74 12,027
2020-07-31 $23.60 $23.64 $23.60 $23.62 $23.62 1,788
2020-07-30 $23.76 $23.89 $23.56 $23.86 $23.86 2,387
2020-07-29 $23.99 $24.05 $23.97 $24.05 $24.05 1,255
2020-07-28 $23.74 $23.98 $23.74 $23.93 $23.93 4,941
2020-07-27 $23.87 $23.89 $23.78 $23.89 $23.89 2,067
2020-07-24 $23.85 $23.86 $23.75 $23.75 $23.75 940
2020-07-23 $23.90 $24.00 $23.77 $23.81 $23.81 4,489
2020-07-22 $24.03 $24.03 $23.87 $23.92 $23.92 3,150
2020-07-21 $24.02 $24.02 $23.87 $23.91 $23.91 1,427
2020-07-20 $23.92 $23.94 $23.81 $23.88 $23.88 1,717
2020-07-17 $23.65 $23.85 $23.65 $23.78 $23.78 840
2020-07-16 $23.80 $23.81 $23.61 $23.72 $23.72 2,900
2020-07-15 $23.89 $23.90 $23.78 $23.90 $23.90 1,600
2020-07-14 $23.49 $23.69 $23.49 $23.65 $23.65 1,000
2020-07-13 $23.74 $23.77 $23.49 $23.49 $23.49 4,400
2020-07-10 $23.58 $23.63 $23.58 $23.62 $23.63 2,100
2020-07-09 $23.64 $23.64 $23.51 $23.56 $23.56 4,200
2020-07-08 $23.54 $23.66 $23.54 $23.66 $23.66 1,100
2020-07-07 $23.62 $23.64 $23.58 $23.58 $23.58 8,700
2020-07-06 $23.71 $23.72 $23.62 $23.68 $23.68 1,500
2020-07-02 $23.58 $23.58 $23.46 $23.46 $23.46 4,800
2020-07-01 $23.30 $23.43 $23.30 $23.33 $23.33 17,500
2020-06-30 $23.30 $23.32 $23.22 $23.29 $23.29 2,700
2020-06-29 $23.23 $23.34 $23.23 $23.28 $23.28 20,200
2020-06-26 $23.35 $23.35 $23.17 $23.29 $23.29 5,911
2020-06-25 $23.27 $23.44 $23.23 $23.44 $23.44 7,793
2020-06-24 $23.32 $23.34 $23.05 $23.23 $23.23 17,192
2020-06-23 $23.56 $23.56 $23.50 $23.56 $23.56 496
2020-06-22 $23.36 $23.42 $23.36 $23.41 $23.41 809
2020-06-19 $23.42 $23.42 $23.34 $23.34 $23.34 2,027
2020-06-18 $23.45 $23.45 $23.35 $23.35 $23.35 2,458
2020-06-17 $23.47 $23.48 $23.45 $23.47 $23.47 2,580
2020-06-16 $23.41 $23.41 $23.41 $23.41 $23.41 6
2020-06-15 $23.15 $23.20 $23.04 $23.20 $23.20 5,277
2020-06-12 $23.20 $23.24 $22.95 $23.16 $23.16 1,623
2020-06-11 $23.16 $24.16 $22.94 $23.06 $23.06 9,404
2020-06-10 $23.73 $23.78 $23.68 $23.69 $23.69 2,978
2020-06-09 $23.88 $23.88 $23.74 $23.74 $23.74 21,076
2020-06-08 $23.76 $23.93 $23.76 $23.93 $23.93 702
2020-06-05 $23.85 $23.86 $23.75 $23.80 $23.80 2,078
2020-06-04 $23.70 $23.70 $23.57 $23.61 $23.61 19,340
2020-06-03 $23.57 $23.70 $23.57 $23.66 $23.66 2,133
2020-06-02 $23.35 $23.37 $23.25 $23.34 $23.34 3,963
2020-06-01 $23.17 $23.24 $23.17 $23.23 $23.23 387
2020-05-29 $23.24 $23.24 $22.98 $23.01 $23.01 1,895
2020-05-28 $22.97 $23.21 $22.97 $23.05 $23.05 1,256
2020-05-27 $22.94 $22.94 $22.87 $22.90 $22.90 1,633
2020-05-26 $22.99 $22.99 $22.82 $22.82 $22.82 881
2020-05-22 $22.58 $22.58 $22.52 $22.53 $22.53 680
2020-05-21 $22.31 $22.65 $22.31 $22.52 $22.52 734
2020-05-20 $22.66 $22.74 $22.65 $22.65 $22.65 841
2020-05-19 $22.54 $22.54 $22.54 $22.54 $22.54 139
2020-05-18 $22.50 $22.66 $22.49 $22.58 $22.58 2,062
2020-05-15 $22.09 $22.10 $22.03 $22.03 $22.03 1,323
2020-05-14 $22.02 $22.02 $22.02 $22.02 $22.02 78
2020-05-13 $22.19 $22.19 $22.10 $22.13 $22.13 728
2020-05-12 $22.49 $22.50 $22.29 $22.29 $22.29 6,105
2020-05-11 $22.40 $22.43 $22.35 $22.43 $22.43 1,822
2020-05-08 $22.46 $22.46 $22.40 $22.45 $22.45 655
2020-05-07 $22.16 $22.25 $22.16 $22.18 $22.18 1,090
2020-05-06 $22.21 $22.22 $21.98 $21.98 $21.98 4,398
2020-05-05 $22.08 $22.27 $22.05 $22.11 $22.11 1,719
2020-05-04 $22.01 $22.03 $22.01 $22.03 $22.03 2,074
2020-05-01 $22.11 $22.23 $21.93 $22.05 $22.05 1,492
2020-04-30 $22.56 $22.56 $22.35 $22.35 $22.35 1,558
2020-04-29 $22.70 $22.70 $22.64 $22.64 $22.64 192
2020-04-28 $22.32 $22.32 $22.24 $22.31 $22.31 1,360
2020-04-27 $22.15 $22.25 $22.15 $22.25 $22.25 658
2020-04-24 $22.03 $22.03 $21.93 $22.02 $22.02 1,026
2020-04-23 $21.63 $21.87 $21.63 $21.87 $21.87 264
2020-04-22 $21.95 $21.95 $21.84 $21.91 $21.91 1,114
2020-04-21 $21.79 $21.79 $21.67 $21.73 $21.73 990
2020-04-20 $22.12 $22.12 $21.97 $21.97 $21.97 1,866
2020-04-17 $22.02 $22.19 $22.01 $22.19 $22.19 668
2020-04-16 $21.78 $21.85 $21.73 $21.73 $21.73 2,929
2020-04-15 $21.89 $21.89 $21.82 $21.82 $21.82 2,914
2020-04-14 $22.31 $22.35 $22.12 $22.15 $22.15 5,653
2020-04-13 $21.92 $21.92 $21.61 $21.87 $21.87 36,291
2020-04-09 $22.06 $22.18 $22.06 $22.16 $22.16 832
2020-04-08 $21.79 $21.96 $21.70 $21.88 $21.88 4,140
2020-04-07 $21.95 $21.98 $21.63 $21.63 $21.63 6,260
2020-04-06 $21.62 $21.77 $21.62 $21.77 $21.77 308
2020-04-03 $21.06 $21.06 $20.83 $20.98 $20.98 2,232
2020-04-02 $21.10 $21.25 $20.94 $21.25 $21.25 18,618
2020-04-01 $21.10 $21.21 $20.91 $20.91 $20.91 12,422
2020-03-31 $21.46 $21.47 $21.24 $21.24 $21.24 3,149
2020-03-30 $21.68 $21.68 $21.26 $21.51 $21.51 4,719
2020-03-27 $21.40 $21.44 $21.36 $21.38 $21.38 5,469
2020-03-26 $21.41 $21.90 $21.35 $21.90 $21.90 2,062
2020-03-25 $20.91 $21.41 $19.86 $21.28 $21.28 7,745
2020-03-24 $20.47 $21.05 $20.47 $20.61 $20.61 28,447
2020-03-23 $19.64 $19.73 $19.30 $19.43 $19.43 4,799
2020-03-20 $20.24 $20.24 $19.48 $19.48 $19.48 9,073
2020-03-19 $19.10 $19.96 $19.10 $19.88 $19.88 6,668
2020-03-18 $19.59 $19.64 $18.65 $19.10 $19.10 6,367
2020-03-17 $19.74 $20.18 $19.74 $20.18 $20.18 7,334
2020-03-16 $19.60 $19.65 $19.21 $19.23 $19.23 49,941
2020-03-13 $20.19 $21.10 $20.12 $21.10 $21.10 12,871
2020-03-12 $21.01 $21.01 $18.57 $20.17 $20.17 29,147
2020-03-11 $22.01 $22.13 $21.64 $21.93 $21.93 11,433
2020-03-10 $22.83 $22.83 $22.13 $22.48 $22.48 19,013
2020-03-09 $22.98 $23.04 $21.98 $22.30 $22.30 24,689
2020-03-06 $23.27 $23.88 $23.01 $23.32 $23.32 35,211
2020-03-05 $23.41 $23.54 $23.29 $23.36 $23.36 19,863
2020-03-04 $23.66 $23.81 $23.47 $23.64 $23.64 44,871
2020-03-03 $23.61 $23.62 $23.09 $23.26 $23.26 34,697
2020-03-02 $23.17 $23.75 $23.05 $23.42 $23.42 50,644
2020-02-28 $22.76 $25.25 $22.76 $23.13 $23.13 415,232
2020-02-27 $23.54 $23.70 $23.41 $23.45 $23.45 274,194
2020-02-26 $23.74 $23.88 $23.73 $23.75 $23.75 27,924
2020-02-25 $23.72 $23.87 $23.66 $23.76 $23.76 32,718
2020-02-24 $24.04 $24.04 $23.73 $23.90 $23.90 71,782
2020-02-21 $24.38 $24.39 $24.25 $24.32 $24.32 9,014
2020-02-20 $24.43 $24.50 $24.37 $24.41 $24.41 32,827
2020-02-19 $24.52 $24.53 $24.48 $24.48 $24.48 6,967
2020-02-18 $24.60 $24.60 $24.44 $24.47 $24.47 11,939
2020-02-14 $24.47 $24.54 $24.47 $24.52 $24.52 1,568
2020-02-13 $24.63 $24.63 $24.47 $24.47 $24.47 11,105
2020-02-12 $24.55 $24.68 $24.55 $24.68 $24.68 9,942
2020-02-11 $24.63 $24.64 $24.54 $24.62 $24.62 11,931
2020-02-10 $24.49 $24.56 $24.46 $24.52 $24.52 30,026
2020-02-07 $24.56 $24.57 $24.44 $24.50 $24.50 34,759
2020-02-06 $24.59 $24.64 $24.54 $24.59 $24.59 3,913
2020-02-05 $24.47 $24.62 $24.47 $24.54 $24.54 52,753
2020-02-04 $24.55 $24.55 $24.36 $24.44 $24.44 8,619
2020-02-03 $24.40 $24.40 $24.22 $24.23 $24.23 17,452
2020-01-31 $24.44 $24.44 $24.17 $24.20 $24.20 27,942
2020-01-30 $24.48 $24.48 $24.27 $24.42 $24.42 18,203
2020-01-29 $24.39 $24.49 $24.39 $24.43 $24.43 20,942
2020-01-28 $24.43 $24.56 $24.43 $24.45 $24.45 8,106
2020-01-27 $24.41 $24.47 $24.30 $24.32 $24.32 27,541
2020-01-24 $24.64 $24.66 $24.56 $24.60 $24.60 28,475
2020-01-23 $24.59 $24.65 $24.55 $24.61 $24.61 4,429
2020-01-22 $24.61 $24.69 $24.60 $24.64 $24.64 5,656
2020-01-21 $24.71 $24.77 $24.59 $24.63 $24.63 23,154
2020-01-17 $24.74 $25.31 $24.62 $24.70 $24.70 26,477
2020-01-16 $24.73 $25.30 $24.64 $24.67 $24.67 10,685
2020-01-15 $24.63 $24.72 $24.59 $24.64 $24.64 15,033
2020-01-14 $24.59 $24.65 $24.54 $24.62 $24.62 9,944
2020-01-13 $24.55 $24.70 $24.53 $24.61 $24.61 13,867
2020-01-10 $24.50 $24.60 $24.50 $24.55 $24.55 28,663
2020-01-09 $24.63 $24.63 $24.51 $24.58 $24.58 49,114
2020-01-08 $24.65 $24.65 $24.46 $24.59 $24.59 19,439
2020-01-07 $24.60 $24.60 $24.48 $24.55 $24.55 124,170
2020-01-06 $24.53 $24.58 $24.45 $24.53 $24.53 48,662
2020-01-03 $24.55 $24.59 $24.42 $24.50 $24.50 164,616
2020-01-02 $24.63 $24.74 $24.59 $24.68 $24.68 224,889
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.