Innovator U.S. Equity Power Buffer ETF - July (PJUL) Exchange: BATS
Data as of March 29, 2024
$37.60 ($-0.01) -0.03%
Innovator U.S. Equity Power Buffer ETF - July - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - July.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $37.62 |
Previous Close | $37.60 |
High | $37.71 |
Low | $37.53 |
Adjusted Open | $37.62 |
Previous Adjusted Close | $37.60 |
Adjusted High | $37.71 |
Adjusted Low | $37.53 |
About Innovator U.S. Equity Power Buffer ETF - July (PJUL)
Innovator S&P 500 Power Buffer ETF - July
Invest in Innovator U.S. Equity Power Buffer ETF - July (PJUL)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - July (PJUL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $37.62 | $37.71 | $37.53 | $37.60 | $37.60 | 24,009 |
2024-03-07 | $37.72 | $37.72 | $37.55 | $37.61 | $37.61 | 57,801 |
2024-03-06 | $37.53 | $37.58 | $37.47 | $37.50 | $37.50 | 27,403 |
2024-03-05 | $37.50 | $37.54 | $37.37 | $37.44 | $37.44 | 30,751 |
2024-03-04 | $37.61 | $37.66 | $37.57 | $37.58 | $37.58 | 82,154 |
2024-03-01 | $37.51 | $37.65 | $37.51 | $37.58 | $37.58 | 731,333 |
2024-02-29 | $37.47 | $37.55 | $37.40 | $37.54 | $37.54 | 199,192 |
2024-02-28 | $37.31 | $37.47 | $37.31 | $37.42 | $37.42 | 26,616 |
2024-02-27 | $37.41 | $37.45 | $37.40 | $37.44 | $37.44 | 22,037 |
2024-02-26 | $37.47 | $37.47 | $37.39 | $37.40 | $37.40 | 83,862 |
2024-02-23 | $37.45 | $37.48 | $37.40 | $37.45 | $37.45 | 43,224 |
2024-02-22 | $37.35 | $37.45 | $37.33 | $37.38 | $37.38 | 145,295 |
2024-02-21 | $37.06 | $37.14 | $36.98 | $37.12 | $37.12 | 26,262 |
2024-02-20 | $37.03 | $37.14 | $37.02 | $37.07 | $37.07 | 47,267 |
2024-02-16 | $37.12 | $37.30 | $37.12 | $37.16 | $37.16 | 25,570 |
2024-02-15 | $37.20 | $37.27 | $37.13 | $37.22 | $37.22 | 57,737 |
2024-02-14 | $37.05 | $37.15 | $37.01 | $37.12 | $37.12 | 80,900 |
2024-02-13 | $37.14 | $37.14 | $36.83 | $37.01 | $37.01 | 25,199 |
2024-02-12 | $37.20 | $37.31 | $37.18 | $37.19 | $37.19 | 1,169,677 |
2024-02-09 | $37.17 | $37.25 | $37.15 | $37.20 | $37.20 | 45,671 |
2024-02-08 | $37.03 | $37.16 | $37.03 | $37.11 | $37.11 | 294,060 |
2024-02-07 | $36.97 | $37.15 | $36.97 | $37.10 | $37.10 | 1,249,292 |
2024-02-06 | $36.97 | $37.01 | $36.90 | $37.01 | $37.01 | 83,557 |
2024-02-05 | $36.96 | $36.99 | $36.84 | $36.94 | $36.94 | 49,070 |
2024-02-02 | $36.83 | $37.04 | $36.83 | $36.95 | $36.95 | 39,089 |
2024-02-01 | $36.60 | $36.82 | $36.60 | $36.80 | $36.80 | 83,436 |
2024-01-31 | $36.68 | $36.77 | $36.56 | $36.56 | $36.56 | 216,911 |
2024-01-30 | $36.72 | $36.87 | $36.72 | $36.84 | $36.84 | 61,992 |
2024-01-29 | $36.65 | $36.88 | $36.65 | $36.86 | $36.86 | 80,849 |
2024-01-26 | $36.69 | $36.81 | $36.69 | $36.72 | $36.72 | 45,569 |
2024-01-25 | $36.72 | $36.77 | $36.65 | $36.75 | $36.75 | 112,193 |
2024-01-24 | $36.73 | $36.80 | $36.64 | $36.64 | $36.64 | 112,212 |
2024-01-23 | $36.63 | $36.66 | $36.56 | $36.64 | $36.64 | 78,488 |
2024-01-22 | $36.57 | $36.63 | $36.54 | $36.57 | $36.57 | 94,797 |
2024-01-19 | $36.31 | $36.55 | $36.31 | $36.53 | $36.53 | 61,904 |
2024-01-18 | $36.18 | $36.28 | $36.10 | $36.26 | $36.26 | 31,331 |
2024-01-17 | $35.95 | $36.11 | $35.95 | $36.11 | $36.11 | 57,907 |
2024-01-16 | $36.17 | $36.26 | $36.12 | $36.18 | $36.18 | 53,651 |
2024-01-12 | $36.29 | $36.36 | $36.19 | $36.24 | $36.24 | 100,383 |
2024-01-11 | $36.29 | $36.30 | $36.07 | $36.22 | $36.22 | 273,904 |
2024-01-10 | $36.18 | $36.29 | $36.13 | $36.24 | $36.24 | 176,173 |
2024-01-09 | $36.00 | $36.17 | $36.00 | $36.15 | $36.15 | 366,537 |
2024-01-08 | $35.85 | $36.18 | $35.85 | $36.14 | $36.14 | 69,870 |
2024-01-05 | $35.80 | $35.97 | $35.78 | $35.86 | $35.86 | 249,117 |
2024-01-04 | $35.83 | $35.97 | $35.79 | $35.81 | $35.81 | 642,016 |
2024-01-03 | $35.96 | $35.97 | $35.84 | $35.86 | $35.86 | 604,156 |
2024-01-02 | $36.01 | $36.09 | $35.94 | $36.02 | $36.02 | 525,996 |
2023-12-29 | $36.21 | $36.22 | $36.08 | $36.19 | $36.19 | 625,101 |
2023-12-28 | $36.17 | $36.23 | $36.16 | $36.21 | $36.21 | 330,730 |
2023-12-27 | $36.14 | $36.23 | $36.10 | $36.17 | $36.17 | 458,063 |
2023-12-26 | $36.05 | $36.15 | $36.05 | $36.11 | $36.11 | 148,471 |
2023-12-22 | $36.05 | $36.09 | $35.99 | $36.07 | $36.07 | 104,422 |
2023-12-21 | $35.97 | $35.97 | $35.81 | $35.97 | $35.97 | 181,517 |
2023-12-20 | $36.03 | $36.11 | $35.75 | $35.81 | $35.81 | 153,714 |
2023-12-19 | $36.05 | $36.09 | $36.03 | $36.06 | $36.06 | 92,666 |
2023-12-18 | $35.94 | $36.04 | $35.94 | $36.02 | $36.02 | 145,526 |
2023-12-15 | $35.88 | $35.93 | $35.83 | $35.85 | $35.85 | 91,839 |
2023-12-14 | $35.91 | $35.94 | $35.77 | $35.87 | $35.87 | 130,059 |
2023-12-13 | $35.54 | $35.86 | $35.54 | $35.82 | $35.82 | 91,798 |
2023-12-12 | $35.38 | $35.55 | $35.38 | $35.52 | $35.52 | 56,920 |
2023-12-11 | $35.30 | $35.45 | $35.30 | $35.42 | $35.42 | 40,393 |
2023-12-08 | $35.25 | $35.36 | $35.23 | $35.33 | $35.33 | 42,147 |
2023-12-07 | $35.17 | $35.27 | $35.17 | $35.23 | $35.23 | 48,707 |
2023-12-06 | $35.24 | $35.26 | $35.06 | $35.06 | $35.06 | 73,321 |
2023-12-05 | $35.09 | $35.24 | $35.09 | $35.16 | $35.16 | 74,886 |
2023-12-04 | $35.20 | $35.20 | $35.07 | $35.17 | $35.17 | 83,955 |
2023-12-01 | $35.10 | $35.31 | $35.10 | $35.26 | $35.26 | 57,677 |
2023-11-30 | $35.06 | $35.17 | $35.00 | $35.15 | $35.15 | 73,242 |
2023-11-29 | $35.18 | $35.25 | $35.03 | $35.11 | $35.11 | 86,331 |
2023-11-28 | $35.02 | $35.14 | $35.01 | $35.06 | $35.06 | 129,243 |
2023-11-27 | $35.05 | $35.12 | $35.02 | $35.09 | $35.09 | 182,932 |
2023-11-24 | $35.01 | $35.11 | $35.01 | $35.11 | $35.11 | 17,740 |
2023-11-22 | $34.96 | $35.12 | $34.96 | $35.06 | $35.06 | 101,096 |
2023-11-21 | $35.00 | $35.02 | $34.92 | $35.02 | $35.02 | 109,094 |
2023-11-20 | $34.82 | $35.08 | $34.82 | $35.06 | $35.06 | 207,140 |
2023-11-17 | $34.86 | $34.91 | $34.80 | $34.89 | $34.89 | 51,395 |
2023-11-16 | $34.77 | $34.86 | $34.72 | $34.86 | $34.86 | 47,445 |
2023-11-15 | $34.83 | $34.89 | $34.77 | $34.83 | $34.83 | 119,752 |
2023-11-14 | $34.58 | $34.86 | $34.58 | $34.80 | $34.80 | 157,968 |
2023-11-13 | $34.26 | $34.42 | $34.24 | $34.34 | $34.34 | 409,715 |
2023-11-10 | $34.12 | $34.40 | $34.06 | $34.38 | $34.38 | 173,138 |
2023-11-09 | $34.23 | $34.26 | $34.00 | $34.07 | $34.07 | 279,682 |
2023-11-08 | $34.17 | $34.30 | $34.10 | $34.24 | $34.24 | 137,274 |
2023-11-07 | $34.17 | $34.25 | $34.12 | $34.21 | $34.21 | 304,411 |
2023-11-06 | $34.18 | $34.18 | $34.03 | $34.11 | $34.11 | 70,714 |
2023-11-03 | $33.92 | $34.18 | $33.92 | $34.12 | $34.12 | 76,834 |
2023-11-02 | $33.64 | $33.92 | $33.64 | $33.87 | $33.87 | 82,406 |
2023-11-01 | $33.41 | $33.59 | $33.36 | $33.57 | $33.57 | 171,954 |
2023-10-31 | $33.19 | $33.36 | $33.12 | $33.30 | $33.30 | 74,731 |
2023-10-30 | $33.14 | $33.27 | $33.04 | $33.24 | $33.24 | 94,066 |
2023-10-27 | $33.12 | $33.15 | $32.89 | $32.94 | $32.94 | 115,301 |
2023-10-26 | $33.10 | $33.22 | $33.01 | $33.07 | $33.07 | 103,389 |
2023-10-25 | $33.51 | $33.51 | $33.24 | $33.30 | $33.30 | 61,471 |
2023-10-24 | $33.53 | $33.62 | $33.42 | $33.58 | $33.58 | 64,770 |
2023-10-23 | $33.30 | $33.57 | $33.25 | $33.43 | $33.43 | 73,905 |
2023-10-20 | $33.57 | $33.59 | $33.39 | $33.45 | $33.45 | 60,191 |
2023-10-19 | $33.89 | $33.96 | $33.65 | $33.71 | $33.71 | 65,462 |
2023-10-18 | $34.12 | $34.12 | $33.79 | $33.82 | $33.82 | 93,903 |
2023-10-17 | $33.91 | $34.21 | $33.91 | $34.15 | $34.15 | 107,809 |
2023-10-16 | $34.11 | $34.18 | $34.07 | $34.14 | $34.14 | 61,746 |
2023-10-13 | $34.20 | $34.20 | $33.85 | $33.93 | $33.93 | 88,731 |
2023-10-12 | $34.17 | $34.17 | $33.88 | $34.04 | $34.04 | 204,479 |
2023-10-11 | $34.17 | $34.17 | $33.96 | $34.11 | $34.11 | 65,751 |
2023-10-10 | $33.92 | $34.18 | $33.90 | $34.01 | $34.01 | 49,817 |
2023-10-09 | $33.68 | $33.94 | $33.67 | $33.92 | $33.92 | 73,450 |
2023-10-06 | $33.46 | $33.90 | $33.42 | $33.81 | $33.81 | 30,544 |
2023-10-05 | $33.51 | $33.60 | $33.41 | $33.58 | $33.58 | 36,030 |
2023-10-04 | $33.51 | $33.62 | $33.40 | $33.56 | $33.56 | 83,877 |
2023-10-03 | $33.53 | $33.64 | $33.36 | $33.44 | $33.44 | 89,928 |
2023-10-02 | $33.69 | $33.75 | $33.55 | $33.70 | $33.70 | 74,377 |
2023-09-29 | $33.88 | $33.88 | $33.60 | $33.70 | $33.70 | 108,072 |
2023-09-28 | $33.52 | $33.79 | $33.52 | $33.75 | $33.75 | 73,277 |
2023-09-27 | $33.68 | $33.69 | $33.43 | $33.63 | $33.63 | 93,764 |
2023-09-26 | $33.82 | $33.82 | $33.58 | $33.64 | $33.64 | 59,294 |
2023-09-25 | $33.75 | $33.94 | $33.73 | $33.94 | $33.94 | 89,223 |
2023-09-22 | $33.89 | $33.99 | $33.81 | $33.84 | $33.84 | 130,923 |
2023-09-21 | $34.01 | $34.04 | $33.83 | $33.87 | $33.87 | 67,340 |
2023-09-20 | $34.47 | $34.47 | $34.17 | $34.22 | $34.22 | 78,407 |
2023-09-19 | $34.41 | $34.42 | $34.26 | $34.40 | $34.40 | 80,808 |
2023-09-18 | $34.43 | $34.49 | $34.37 | $34.44 | $34.44 | 56,428 |
2023-09-15 | $34.53 | $34.59 | $34.37 | $34.42 | $34.42 | 56,941 |
2023-09-14 | $34.53 | $34.70 | $34.52 | $34.68 | $34.68 | 50,354 |
2023-09-13 | $34.52 | $34.54 | $34.43 | $34.49 | $34.49 | 49,144 |
2023-09-12 | $34.41 | $34.57 | $34.41 | $34.47 | $34.47 | 84,933 |
2023-09-11 | $34.51 | $34.58 | $34.47 | $34.57 | $34.57 | 48,506 |
2023-09-08 | $34.33 | $34.52 | $34.33 | $34.44 | $34.44 | 285,395 |
2023-09-07 | $34.21 | $34.42 | $34.21 | $34.40 | $34.40 | 103,205 |
2023-09-06 | $34.44 | $34.50 | $34.32 | $34.47 | $34.47 | 45,651 |
2023-09-05 | $34.58 | $34.65 | $34.56 | $34.56 | $34.56 | 49,665 |
2023-09-01 | $34.71 | $34.71 | $34.59 | $34.68 | $34.68 | 97,773 |
2023-08-31 | $34.59 | $34.72 | $34.59 | $34.65 | $34.65 | 46,373 |
2023-08-30 | $34.64 | $34.67 | $34.54 | $34.62 | $34.62 | 39,166 |
2023-08-29 | $34.28 | $34.56 | $34.28 | $34.52 | $34.52 | 99,732 |
2023-08-28 | $34.27 | $34.29 | $34.17 | $34.29 | $34.29 | 62,791 |
2023-08-25 | $34.01 | $34.19 | $33.93 | $34.15 | $34.15 | 80,187 |
2023-08-24 | $34.31 | $34.33 | $34.01 | $34.02 | $34.02 | 70,368 |
2023-08-23 | $34.11 | $34.31 | $34.11 | $34.27 | $34.27 | 96,507 |
2023-08-22 | $34.20 | $34.21 | $33.99 | $34.06 | $34.06 | 75,511 |
2023-08-21 | $33.95 | $34.13 | $33.90 | $34.07 | $34.07 | 98,084 |
2023-08-18 | $33.87 | $34.02 | $33.84 | $33.93 | $33.93 | 101,866 |
2023-08-17 | $34.19 | $34.19 | $33.91 | $33.98 | $33.98 | 142,545 |
2023-08-16 | $34.20 | $34.33 | $34.11 | $34.13 | $34.13 | 71,274 |
2023-08-15 | $34.44 | $34.44 | $34.23 | $34.28 | $34.28 | 97,911 |
2023-08-14 | $34.27 | $34.48 | $34.27 | $34.47 | $34.47 | 65,905 |
2023-08-11 | $34.31 | $34.43 | $34.28 | $34.39 | $34.39 | 79,661 |
2023-08-10 | $34.53 | $34.64 | $34.36 | $34.40 | $34.40 | 50,710 |
2023-08-09 | $34.45 | $34.52 | $34.33 | $34.39 | $34.39 | 370,492 |
2023-08-08 | $34.50 | $34.53 | $34.31 | $34.47 | $34.47 | 133,616 |
2023-08-07 | $34.49 | $34.58 | $34.45 | $34.58 | $34.58 | 78,436 |
2023-08-04 | $34.60 | $34.68 | $34.37 | $34.42 | $34.42 | 95,447 |
2023-08-03 | $34.45 | $34.55 | $34.43 | $34.51 | $34.51 | 163,005 |
2023-08-02 | $34.68 | $34.68 | $34.52 | $34.56 | $34.56 | 239,698 |
2023-08-01 | $34.85 | $34.85 | $34.77 | $34.82 | $34.82 | 377,461 |
2023-07-31 | $34.87 | $34.89 | $34.80 | $34.83 | $34.83 | 138,191 |
2023-07-28 | $34.79 | $34.88 | $34.75 | $34.86 | $34.86 | 79,429 |
2023-07-27 | $34.94 | $34.94 | $34.63 | $34.67 | $34.67 | 156,274 |
2023-07-26 | $34.75 | $34.83 | $34.69 | $34.75 | $34.75 | 455,671 |
2023-07-25 | $34.75 | $34.83 | $34.71 | $34.79 | $34.79 | 210,596 |
2023-07-24 | $34.72 | $34.76 | $34.64 | $34.71 | $34.71 | 504,950 |
2023-07-21 | $34.77 | $34.77 | $34.62 | $34.64 | $34.64 | 736,641 |
2023-07-20 | $34.72 | $34.72 | $34.59 | $34.61 | $34.61 | 724,338 |
2023-07-19 | $34.79 | $34.80 | $34.70 | $34.76 | $34.76 | 701,912 |
2023-07-18 | $34.61 | $34.74 | $34.55 | $34.72 | $34.72 | 357,650 |
2023-07-17 | $34.57 | $34.63 | $34.51 | $34.59 | $34.59 | 791,852 |
2023-07-14 | $34.57 | $34.60 | $34.49 | $34.53 | $34.53 | 727,211 |
2023-07-13 | $34.40 | $34.55 | $34.40 | $34.52 | $34.52 | 572,868 |
2023-07-12 | $34.46 | $34.47 | $34.29 | $34.40 | $34.40 | 508,963 |
2023-07-11 | $34.16 | $34.21 | $34.05 | $34.20 | $34.20 | 498,934 |
2023-07-10 | $34.05 | $34.08 | $33.95 | $34.06 | $34.06 | 1,448,539 |
2023-07-07 | $34.06 | $34.18 | $34.00 | $34.01 | $34.01 | 719,608 |
2023-07-06 | $34.08 | $34.08 | $33.90 | $34.05 | $34.05 | 1,488,647 |
2023-07-05 | $34.18 | $34.26 | $34.16 | $34.22 | $34.22 | 2,279,285 |
2023-07-03 | $34.29 | $34.29 | $34.19 | $34.26 | $34.26 | 1,789,832 |
2023-06-30 | $34.14 | $34.30 | $34.09 | $34.22 | $34.22 | 4,222,417 |
2023-06-29 | $33.74 | $33.86 | $33.67 | $33.86 | $33.86 | 310,107 |
2023-06-28 | $33.54 | $33.80 | $33.54 | $33.65 | $33.65 | 250,158 |
2023-06-27 | $33.40 | $33.74 | $33.38 | $33.66 | $33.66 | 212,120 |
2023-06-26 | $33.51 | $33.58 | $33.35 | $33.35 | $33.35 | 69,566 |
2023-06-23 | $33.50 | $33.57 | $33.43 | $33.51 | $33.51 | 28,936 |
2023-06-22 | $33.50 | $33.74 | $33.50 | $33.74 | $33.74 | 40,984 |
2023-06-21 | $33.57 | $33.67 | $33.53 | $33.59 | $33.59 | 22,251 |
2023-06-20 | $33.71 | $33.76 | $33.54 | $33.67 | $33.67 | 147,739 |
2023-06-16 | $33.92 | $33.92 | $33.78 | $33.80 | $33.80 | 33,819 |
2023-06-15 | $33.57 | $33.84 | $33.56 | $33.78 | $33.78 | 321,930 |
2023-06-14 | $33.65 | $33.65 | $33.38 | $33.56 | $33.56 | 30,284 |
2023-06-13 | $33.50 | $33.56 | $33.43 | $33.53 | $33.53 | 98,983 |
2023-06-12 | $33.13 | $33.33 | $33.09 | $33.31 | $33.31 | 41,086 |
2023-06-09 | $33.23 | $33.23 | $32.99 | $33.07 | $33.07 | 31,944 |
2023-06-08 | $32.79 | $33.07 | $32.79 | $33.02 | $33.02 | 21,692 |
2023-06-07 | $33.03 | $33.03 | $32.78 | $32.85 | $32.85 | 96,311 |
2023-06-06 | $32.77 | $32.97 | $32.77 | $32.92 | $32.92 | 26,193 |
2023-06-05 | $32.84 | $33.04 | $32.64 | $32.84 | $32.84 | 16,040 |
2023-06-02 | $32.64 | $32.94 | $32.63 | $32.87 | $32.87 | 30,455 |
2023-06-01 | $32.15 | $32.53 | $32.14 | $32.50 | $32.50 | 30,714 |
2023-05-31 | $32.27 | $32.29 | $32.11 | $32.21 | $32.21 | 27,481 |
2023-05-30 | $32.43 | $32.53 | $32.32 | $32.35 | $32.35 | 29,034 |
2023-05-26 | $31.96 | $32.41 | $31.96 | $32.34 | $32.34 | 25,863 |
2023-05-25 | $32.12 | $32.12 | $31.85 | $32.00 | $32.00 | 30,978 |
2023-05-24 | $31.76 | $31.86 | $31.68 | $31.73 | $31.73 | 133,000 |
2023-05-23 | $32.21 | $32.24 | $31.96 | $31.96 | $31.96 | 48,180 |
2023-05-22 | $32.35 | $32.37 | $32.24 | $32.25 | $32.25 | 58,024 |
2023-05-19 | $32.35 | $32.41 | $32.18 | $32.29 | $32.29 | 25,360 |
2023-05-18 | $32.00 | $32.31 | $32.00 | $32.31 | $32.31 | 19,316 |
2023-05-17 | $31.82 | $32.06 | $31.73 | $32.00 | $32.00 | 16,808 |
2023-05-16 | $31.78 | $31.85 | $31.68 | $31.68 | $31.68 | 24,945 |
2023-05-15 | $31.74 | $31.90 | $31.74 | $31.86 | $31.86 | 20,060 |
2023-05-12 | $31.94 | $31.94 | $31.62 | $31.78 | $31.78 | 10,931 |
2023-05-11 | $31.78 | $31.88 | $31.70 | $31.82 | $31.82 | 83,154 |
2023-05-10 | $31.15 | $31.94 | $31.15 | $31.87 | $31.87 | 19,965 |
2023-05-09 | $31.77 | $31.86 | $31.76 | $31.76 | $31.76 | 53,907 |
2023-05-08 | $32.05 | $32.05 | $31.80 | $31.91 | $31.91 | 45,012 |
2023-05-05 | $31.73 | $31.91 | $31.73 | $31.84 | $31.84 | 81,609 |
2023-05-04 | $31.46 | $31.53 | $31.36 | $31.40 | $31.40 | 41,726 |
2023-05-03 | $31.76 | $31.96 | $31.58 | $31.58 | $31.58 | 34,535 |
2023-05-02 | $31.94 | $31.94 | $31.63 | $31.76 | $31.76 | 94,337 |
2023-05-01 | $32.05 | $32.19 | $32.05 | $32.11 | $32.11 | 27,836 |
2023-04-28 | $31.73 | $32.12 | $31.73 | $32.12 | $32.12 | 9,067 |
2023-04-27 | $31.45 | $31.87 | $31.45 | $31.86 | $31.86 | 55,142 |
2023-04-26 | $31.54 | $31.58 | $31.34 | $31.38 | $31.38 | 29,736 |
2023-04-25 | $31.76 | $31.76 | $31.49 | $31.52 | $31.52 | 34,032 |
2023-04-24 | $31.92 | $31.92 | $31.76 | $31.87 | $31.87 | 113,807 |
2023-04-21 | $31.86 | $31.89 | $31.73 | $31.85 | $31.85 | 364,156 |
2023-04-20 | $31.86 | $31.97 | $31.72 | $31.81 | $31.81 | 151,872 |
2023-04-19 | $31.86 | $32.02 | $31.86 | $31.96 | $31.96 | 74,777 |
2023-04-18 | $32.00 | $32.03 | $31.88 | $31.96 | $31.96 | 43,757 |
2023-04-17 | $31.77 | $31.94 | $31.77 | $31.94 | $31.94 | 13,989 |
2023-04-14 | $31.97 | $31.99 | $31.74 | $31.91 | $31.91 | 20,606 |
2023-04-13 | $31.68 | $31.95 | $31.68 | $31.91 | $31.91 | 121,882 |
2023-04-12 | $31.85 | $31.85 | $31.56 | $31.58 | $31.58 | 22,901 |
2023-04-11 | $31.71 | $31.82 | $31.66 | $31.70 | $31.70 | 66,830 |
2023-04-10 | $31.52 | $31.66 | $31.48 | $31.66 | $31.66 | 548,789 |
2023-04-06 | $31.51 | $31.70 | $31.49 | $31.65 | $31.65 | 24,904 |
2023-04-05 | $31.56 | $31.61 | $31.48 | $31.56 | $31.56 | 82,584 |
2023-04-04 | $31.76 | $31.78 | $31.55 | $31.60 | $31.60 | 15,702 |
2023-04-03 | $31.70 | $31.78 | $31.60 | $31.73 | $31.73 | 65,811 |
2023-03-31 | $31.34 | $31.65 | $31.34 | $31.64 | $31.64 | 77,754 |
2023-03-30 | $31.35 | $31.37 | $31.24 | $31.33 | $31.33 | 49,390 |
2023-03-29 | $31.15 | $31.26 | $31.08 | $31.20 | $31.20 | 29,345 |
2023-03-28 | $30.91 | $30.95 | $30.84 | $30.90 | $30.90 | 50,846 |
2023-03-27 | $31.07 | $31.09 | $30.95 | $30.98 | $30.98 | 20,091 |
2023-03-24 | $30.74 | $31.00 | $30.66 | $31.00 | $31.00 | 14,318 |
2023-03-23 | $30.98 | $31.08 | $30.71 | $30.79 | $30.79 | 16,970 |
2023-03-22 | $31.05 | $31.26 | $30.71 | $30.71 | $30.71 | 81,142 |
2023-03-21 | $31.06 | $31.14 | $30.96 | $31.11 | $31.11 | 29,944 |
2023-03-20 | $30.76 | $30.86 | $30.68 | $30.81 | $30.81 | 51,442 |
2023-03-17 | $30.71 | $30.72 | $30.57 | $30.61 | $30.61 | 263,139 |
2023-03-16 | $30.44 | $30.87 | $30.42 | $30.84 | $30.84 | 20,935 |
2023-03-15 | $30.32 | $30.54 | $30.24 | $30.49 | $30.49 | 21,018 |
2023-03-14 | $30.53 | $30.69 | $30.43 | $30.67 | $30.67 | 56,022 |
2023-03-13 | $30.18 | $30.59 | $30.07 | $30.30 | $30.30 | 71,373 |
2023-03-10 | $30.57 | $30.67 | $30.33 | $30.33 | $30.33 | 17,117 |
2023-03-09 | $31.01 | $31.09 | $30.59 | $30.63 | $30.63 | 26,275 |
2023-03-08 | $30.97 | $31.02 | $30.86 | $30.97 | $30.97 | 36,386 |
2023-03-07 | $31.27 | $31.27 | $30.94 | $30.94 | $30.94 | 18,383 |
2023-03-06 | $31.30 | $31.44 | $31.26 | $31.27 | $31.27 | 27,279 |
2023-03-03 | $31.04 | $31.25 | $31.01 | $31.24 | $31.24 | 17,946 |
2023-03-02 | $30.71 | $31.00 | $30.69 | $30.92 | $30.92 | 55,452 |
2023-03-01 | $30.80 | $30.86 | $30.75 | $30.77 | $30.77 | 89,158 |
2023-02-28 | $30.93 | $31.05 | $30.87 | $30.92 | $30.92 | 49,903 |
2023-02-27 | $31.03 | $31.17 | $30.90 | $30.92 | $30.92 | 20,144 |
2023-02-24 | $30.88 | $30.91 | $30.73 | $30.86 | $30.86 | 27,527 |
2023-02-23 | $31.12 | $31.14 | $30.87 | $31.07 | $31.07 | 32,854 |
2023-02-22 | $31.08 | $31.09 | $30.93 | $30.96 | $30.96 | 62,602 |
2023-02-21 | $31.22 | $31.22 | $30.97 | $30.98 | $30.98 | 164,630 |
2023-02-17 | $31.31 | $31.41 | $31.24 | $31.37 | $31.37 | 73,167 |
2023-02-16 | $31.49 | $31.64 | $31.41 | $31.41 | $31.41 | 310,546 |
2023-02-15 | $31.54 | $31.68 | $31.50 | $31.67 | $31.67 | 128,213 |
2023-02-14 | $31.53 | $31.72 | $31.44 | $31.61 | $31.61 | 123,959 |
2023-02-13 | $31.48 | $31.63 | $31.48 | $31.60 | $31.60 | 190,618 |
2023-02-10 | $31.28 | $31.42 | $31.28 | $31.38 | $31.38 | 18,863 |
2023-02-09 | $31.65 | $31.65 | $31.34 | $31.34 | $31.34 | 13,727 |
2023-02-08 | $31.62 | $31.68 | $31.49 | $31.51 | $31.51 | 31,225 |
2023-02-07 | $31.51 | $31.73 | $31.40 | $31.72 | $31.72 | 32,703 |
2023-02-06 | $31.50 | $31.54 | $31.43 | $31.50 | $31.50 | 29,870 |
2023-02-03 | $31.64 | $31.80 | $31.56 | $31.59 | $31.59 | 27,782 |
2023-02-02 | $31.73 | $31.84 | $31.63 | $31.77 | $31.77 | 84,138 |
2023-02-01 | $31.31 | $31.63 | $31.21 | $31.57 | $31.57 | 73,877 |
2023-01-31 | $31.09 | $31.34 | $31.09 | $31.33 | $31.33 | 102,638 |
2023-01-30 | $31.14 | $31.25 | $31.03 | $31.04 | $31.04 | 93,488 |
2023-01-27 | $31.23 | $31.42 | $31.18 | $31.28 | $31.28 | 178,175 |
2023-01-26 | $31.19 | $31.24 | $31.01 | $31.23 | $31.23 | 217,739 |
2023-01-25 | $30.89 | $31.07 | $30.73 | $31.01 | $31.01 | 29,461 |
2023-01-24 | $30.95 | $31.08 | $30.95 | $31.01 | $31.01 | 106,162 |
2023-01-23 | $30.95 | $31.14 | $30.92 | $31.04 | $31.04 | 41,993 |
2023-01-20 | $30.53 | $30.82 | $30.52 | $30.82 | $30.82 | 54,047 |
2023-01-19 | $30.48 | $30.61 | $30.40 | $30.45 | $30.45 | 22,045 |
2023-01-18 | $30.96 | $30.98 | $30.59 | $30.59 | $30.59 | 52,446 |
2023-01-17 | $30.91 | $30.96 | $30.84 | $30.91 | $30.91 | 41,282 |
2023-01-13 | $30.65 | $30.90 | $30.65 | $30.89 | $30.89 | 714,299 |
2023-01-12 | $30.68 | $30.87 | $30.63 | $30.80 | $30.80 | 61,526 |
2023-01-11 | $30.60 | $30.74 | $30.56 | $30.72 | $30.72 | 38,464 |
2023-01-10 | $30.34 | $30.54 | $30.34 | $30.54 | $30.54 | 64,678 |
2023-01-09 | $30.48 | $30.63 | $30.36 | $30.37 | $30.37 | 44,718 |
2023-01-06 | $30.09 | $30.44 | $30.09 | $30.35 | $30.35 | 593,150 |
2023-01-05 | $30.01 | $30.08 | $29.96 | $29.97 | $29.97 | 20,107 |
2023-01-04 | $30.05 | $30.27 | $30.04 | $30.16 | $30.16 | 105,484 |
2023-01-03 | $30.24 | $30.24 | $29.91 | $30.11 | $30.11 | 22,340 |
2022-12-30 | $30.01 | $30.19 | $29.98 | $30.19 | $30.19 | 52,410 |
2022-12-29 | $30.05 | $30.25 | $29.98 | $30.23 | $30.23 | 74,600 |
2022-12-28 | $30.16 | $30.17 | $29.86 | $29.86 | $29.86 | 30,483 |
2022-12-27 | $30.03 | $30.13 | $30.02 | $30.13 | $30.13 | 24,602 |
2022-12-23 | $29.97 | $30.19 | $29.97 | $30.19 | $30.19 | 10,108 |
2022-12-22 | $30.04 | $30.08 | $29.80 | $30.08 | $30.08 | 123,619 |
2022-12-21 | $30.16 | $30.35 | $30.16 | $30.32 | $30.32 | 52,494 |
2022-12-20 | $29.95 | $30.11 | $29.93 | $30.06 | $30.06 | 191,858 |
2022-12-19 | $29.87 | $30.15 | $29.78 | $30.03 | $30.03 | 74,936 |
2022-12-16 | $30.17 | $30.25 | $30.05 | $30.19 | $30.19 | 33,256 |
2022-12-15 | $30.37 | $30.41 | $30.23 | $30.35 | $30.35 | 71,929 |
2022-12-14 | $30.91 | $30.97 | $30.66 | $30.80 | $30.80 | 24,657 |
2022-12-13 | $31.05 | $31.10 | $30.69 | $30.84 | $30.84 | 35,696 |
2022-12-12 | $30.43 | $30.69 | $30.43 | $30.67 | $30.67 | 103,506 |
2022-12-09 | $30.53 | $30.63 | $30.41 | $30.48 | $30.48 | 26,844 |
2022-12-08 | $30.50 | $30.61 | $30.48 | $30.58 | $30.58 | 46,833 |
2022-12-07 | $30.33 | $30.51 | $30.33 | $30.45 | $30.45 | 17,718 |
2022-12-06 | $30.60 | $30.60 | $30.39 | $30.47 | $30.47 | 42,962 |
2022-12-05 | $30.78 | $30.92 | $30.61 | $30.65 | $30.65 | 67,546 |
2022-12-02 | $30.81 | $30.97 | $30.75 | $30.92 | $30.92 | 91,415 |
2022-12-01 | $30.99 | $31.00 | $30.85 | $30.97 | $30.97 | 82,461 |
2022-11-30 | $30.48 | $30.93 | $30.40 | $30.93 | $30.93 | 44,736 |
2022-11-29 | $30.49 | $30.51 | $30.36 | $30.51 | $30.51 | 25,371 |
2022-11-28 | $30.64 | $30.64 | $30.45 | $30.50 | $30.50 | 34,333 |
2022-11-25 | $30.70 | $30.75 | $30.67 | $30.72 | $30.72 | 12,500 |
2022-11-23 | $30.59 | $30.77 | $30.59 | $30.76 | $30.76 | 16,749 |
2022-11-22 | $30.46 | $30.65 | $30.43 | $30.65 | $30.65 | 28,170 |
2022-11-21 | $30.38 | $30.43 | $30.31 | $30.43 | $30.43 | 34,613 |
2022-11-18 | $30.41 | $30.47 | $30.30 | $30.45 | $30.45 | 45,035 |
2022-11-17 | $30.18 | $30.37 | $30.18 | $30.37 | $30.37 | 36,470 |
2022-11-16 | $30.45 | $30.46 | $30.35 | $30.35 | $30.35 | 24,858 |
2022-11-15 | $30.56 | $30.61 | $30.40 | $30.44 | $30.44 | 59,160 |
2022-11-14 | $30.47 | $30.53 | $30.35 | $30.35 | $30.35 | 10,507 |
2022-11-11 | $30.31 | $30.48 | $30.29 | $30.41 | $30.41 | 23,072 |
2022-11-10 | $30.09 | $30.35 | $29.94 | $30.34 | $30.34 | 27,918 |
2022-11-09 | $29.66 | $29.74 | $29.41 | $29.49 | $29.49 | 34,572 |
2022-11-08 | $29.76 | $29.92 | $29.64 | $29.81 | $29.81 | 157,615 |
2022-11-07 | $29.58 | $29.74 | $29.52 | $29.73 | $29.73 | 35,490 |
2022-11-04 | $29.47 | $29.65 | $29.29 | $29.51 | $29.51 | 134,581 |
2022-11-03 | $29.26 | $29.43 | $29.17 | $29.35 | $29.35 | 72,892 |
2022-11-02 | $29.88 | $30.00 | $29.48 | $29.51 | $29.51 | 272,199 |
2022-11-01 | $30.10 | $30.10 | $29.80 | $29.91 | $29.91 | 403,864 |
2022-10-31 | $29.89 | $30.00 | $29.86 | $29.94 | $29.94 | 428,654 |
2022-10-28 | $29.59 | $30.04 | $29.59 | $30.04 | $30.04 | 71,535 |
2022-10-27 | $29.75 | $29.80 | $29.60 | $29.64 | $29.64 | 85,025 |
2022-10-26 | $29.59 | $29.92 | $29.59 | $29.73 | $29.73 | 92,138 |
2022-10-25 | $29.51 | $29.83 | $29.51 | $29.82 | $29.82 | 170,909 |
2022-10-24 | $29.37 | $29.58 | $29.35 | $29.54 | $29.54 | 128,057 |
2022-10-21 | $29.14 | $29.37 | $28.98 | $29.31 | $29.31 | 59,150 |
2022-10-20 | $28.98 | $29.26 | $28.88 | $29.00 | $29.00 | 39,753 |
2022-10-19 | $29.16 | $29.16 | $28.94 | $29.04 | $29.04 | 200,519 |
2022-10-18 | $29.30 | $29.34 | $29.09 | $29.22 | $29.22 | 78,765 |
2022-10-17 | $29.00 | $29.05 | $28.95 | $29.03 | $29.03 | 36,115 |
2022-10-14 | $29.11 | $29.11 | $28.60 | $28.63 | $28.63 | 64,406 |
2022-10-13 | $28.27 | $29.04 | $28.27 | $28.99 | $28.99 | 74,425 |
2022-10-12 | $28.70 | $28.70 | $28.56 | $28.61 | $28.61 | 64,348 |
2022-10-11 | $28.62 | $28.84 | $28.50 | $28.64 | $28.64 | 57,271 |
2022-10-10 | $28.94 | $28.94 | $28.63 | $28.77 | $28.77 | 483,473 |
2022-10-07 | $29.12 | $29.14 | $28.79 | $28.88 | $28.88 | 46,939 |
2022-10-06 | $29.41 | $29.52 | $29.31 | $29.36 | $29.36 | 396,589 |
2022-10-05 | $29.37 | $29.63 | $29.22 | $29.52 | $29.52 | 123,128 |
2022-10-04 | $29.33 | $29.58 | $29.33 | $29.58 | $29.58 | 296,620 |
2022-10-03 | $28.75 | $29.20 | $28.69 | $29.02 | $29.02 | 154,493 |
2022-09-30 | $28.72 | $29.00 | $28.61 | $28.61 | $28.61 | 325,082 |
2022-09-29 | $28.91 | $28.93 | $28.67 | $28.80 | $28.80 | 166,371 |
2022-09-28 | $28.90 | $29.29 | $28.89 | $29.22 | $29.22 | 40,953 |
2022-09-27 | $29.01 | $29.11 | $28.78 | $28.89 | $28.89 | 43,512 |
2022-09-26 | $29.12 | $29.21 | $28.85 | $28.95 | $28.95 | 63,494 |
2022-09-23 | $29.20 | $29.20 | $28.91 | $29.13 | $29.13 | 87,826 |
2022-09-22 | $29.45 | $29.55 | $29.34 | $29.42 | $29.42 | 122,048 |
2022-09-21 | $29.84 | $29.96 | $29.56 | $29.56 | $29.56 | 75,135 |
2022-09-20 | $29.79 | $29.86 | $29.66 | $29.80 | $29.80 | 26,020 |
2022-09-19 | $29.78 | $29.98 | $29.78 | $29.98 | $29.98 | 18,065 |
2022-09-16 | $29.73 | $29.88 | $29.69 | $29.88 | $29.88 | 189,825 |
2022-09-15 | $30.08 | $30.12 | $29.90 | $29.97 | $29.97 | 62,040 |
2022-09-14 | $30.18 | $30.18 | $29.96 | $30.07 | $30.07 | 36,942 |
2022-09-13 | $30.37 | $30.40 | $30.00 | $30.00 | $30.00 | 43,054 |
2022-09-12 | $30.58 | $30.74 | $30.58 | $30.73 | $30.73 | 26,173 |
2022-09-09 | $30.45 | $30.61 | $30.44 | $30.56 | $30.56 | 29,276 |
2022-09-08 | $30.35 | $30.42 | $30.19 | $30.41 | $30.41 | 14,743 |
2022-09-07 | $29.95 | $30.29 | $29.94 | $30.29 | $30.29 | 25,742 |
2022-09-06 | $30.05 | $30.12 | $29.90 | $30.03 | $30.03 | 29,142 |
2022-09-02 | $30.31 | $30.40 | $29.99 | $30.07 | $30.07 | 31,747 |
2022-09-01 | $30.02 | $30.23 | $29.97 | $30.23 | $30.23 | 35,616 |
2022-08-31 | $30.39 | $30.39 | $30.14 | $30.14 | $30.14 | 49,437 |
2022-08-30 | $30.33 | $30.33 | $30.18 | $30.29 | $30.29 | 736,407 |
2022-08-29 | $30.33 | $30.50 | $30.33 | $30.45 | $30.45 | 19,866 |
2022-08-26 | $30.91 | $30.91 | $30.52 | $30.55 | $30.55 | 27,608 |
2022-08-25 | $30.77 | $30.93 | $30.77 | $30.93 | $30.93 | 17,494 |
2022-08-24 | $30.66 | $30.80 | $30.66 | $30.73 | $30.73 | 60,784 |
2022-08-23 | $30.66 | $30.78 | $30.66 | $30.67 | $30.67 | 83,697 |
2022-08-22 | $30.81 | $30.83 | $30.68 | $30.73 | $30.73 | 11,145 |
2022-08-19 | $31.07 | $31.09 | $30.99 | $31.04 | $31.04 | 158,828 |
2022-08-18 | $31.10 | $31.21 | $31.08 | $31.15 | $31.15 | 25,078 |
2022-08-17 | $31.09 | $31.21 | $31.04 | $31.16 | $31.16 | 184,904 |
2022-08-16 | $31.12 | $31.27 | $31.12 | $31.19 | $31.19 | 73,906 |
2022-08-15 | $31.12 | $31.22 | $31.09 | $31.17 | $31.17 | 325,087 |
2022-08-12 | $30.90 | $31.13 | $30.90 | $31.11 | $31.11 | 26,665 |
2022-08-11 | $31.03 | $31.07 | $30.90 | $30.93 | $30.93 | 29,796 |
2022-08-10 | $30.87 | $30.95 | $30.84 | $30.91 | $30.91 | 124,944 |
2022-08-09 | $30.62 | $30.68 | $30.58 | $30.61 | $30.61 | 29,528 |
2022-08-08 | $30.73 | $30.86 | $30.66 | $30.72 | $30.72 | 50,910 |
2022-08-05 | $30.69 | $30.73 | $30.59 | $30.73 | $30.73 | 17,230 |
2022-08-04 | $30.73 | $30.79 | $30.69 | $30.78 | $30.78 | 45,067 |
2022-08-03 | $30.68 | $30.80 | $30.64 | $30.77 | $30.77 | 20,916 |
2022-08-02 | $30.61 | $30.73 | $30.53 | $30.56 | $30.56 | 56,940 |
2022-08-01 | $30.65 | $30.84 | $30.63 | $30.69 | $30.69 | 98,350 |
2022-07-29 | $30.54 | $30.77 | $30.51 | $30.73 | $30.73 | 33,638 |
2022-07-28 | $30.42 | $30.55 | $30.25 | $30.55 | $30.55 | 44,692 |
2022-07-27 | $30.12 | $30.43 | $30.06 | $30.39 | $30.39 | 56,196 |
2022-07-26 | $30.11 | $30.11 | $29.93 | $29.97 | $29.97 | 50,078 |
2022-07-25 | $30.09 | $30.16 | $30.01 | $30.15 | $30.15 | 72,855 |
2022-07-22 | $30.27 | $30.29 | $30.03 | $30.13 | $30.13 | 113,200 |
2022-07-21 | $30.07 | $30.22 | $29.94 | $30.22 | $30.22 | 98,531 |
2022-07-20 | $30.02 | $30.12 | $29.90 | $30.09 | $30.09 | 159,018 |
2022-07-19 | $29.77 | $30.02 | $29.75 | $30.01 | $30.01 | 156,933 |
2022-07-18 | $29.88 | $29.88 | $29.53 | $29.58 | $29.58 | 198,984 |
2022-07-15 | $29.60 | $29.74 | $29.55 | $29.73 | $29.73 | 138,115 |
2022-07-14 | $29.27 | $29.45 | $29.07 | $29.41 | $29.41 | 326,561 |
2022-07-13 | $29.33 | $29.57 | $29.27 | $29.44 | $29.44 | 451,791 |
2022-07-12 | $29.69 | $29.72 | $29.47 | $29.54 | $29.54 | 575,554 |
2022-07-11 | $29.76 | $29.76 | $29.62 | $29.66 | $29.66 | 111,499 |
2022-07-08 | $29.82 | $29.91 | $29.71 | $29.84 | $29.84 | 374,547 |
2022-07-07 | $29.76 | $29.89 | $29.71 | $29.85 | $29.85 | 466,543 |
2022-07-06 | $29.58 | $29.74 | $29.49 | $29.63 | $29.63 | 241,156 |
2022-07-05 | $29.36 | $29.61 | $29.17 | $29.60 | $29.60 | 595,529 |
2022-07-01 | $29.38 | $29.64 | $29.17 | $29.59 | $29.59 | 1,572,372 |
2022-06-30 | $29.41 | $29.41 | $29.30 | $29.38 | $29.38 | 4,947,242 |
2022-06-29 | $29.33 | $29.38 | $29.33 | $29.36 | $29.36 | 127,055 |
2022-06-28 | $29.40 | $29.41 | $29.32 | $29.35 | $29.35 | 61,471 |
2022-06-27 | $29.25 | $29.40 | $29.25 | $29.38 | $29.38 | 60,952 |
2022-06-24 | $29.36 | $29.39 | $29.33 | $29.36 | $29.36 | 89,604 |
2022-06-23 | $29.26 | $29.30 | $29.17 | $29.28 | $29.28 | 19,129 |
2022-06-22 | $29.18 | $29.25 | $29.16 | $29.21 | $29.21 | 13,564 |
2022-06-21 | $29.07 | $29.19 | $29.07 | $29.14 | $29.14 | 16,038 |
2022-06-17 | $28.86 | $28.93 | $28.83 | $28.90 | $28.90 | 27,954 |
2022-06-16 | $28.76 | $28.88 | $28.72 | $28.77 | $28.77 | 10,803 |
2022-06-15 | $29.00 | $29.07 | $29.00 | $29.06 | $29.06 | 78,270 |
2022-06-14 | $28.86 | $28.97 | $28.82 | $28.95 | $28.95 | 82,306 |
2022-06-13 | $29.35 | $29.35 | $28.90 | $28.94 | $28.94 | 9,067 |
2022-06-10 | $29.16 | $29.23 | $29.15 | $29.23 | $29.23 | 4,439 |
2022-06-09 | $29.41 | $29.44 | $29.33 | $29.33 | $29.33 | 11,651 |
2022-06-08 | $29.49 | $29.53 | $29.42 | $29.44 | $29.44 | 6,017 |
2022-06-07 | $29.42 | $29.57 | $29.42 | $29.54 | $29.54 | 19,911 |
2022-06-06 | $29.50 | $29.54 | $29.42 | $29.46 | $29.46 | 9,984 |
2022-06-03 | $29.51 | $29.51 | $29.40 | $29.45 | $29.45 | 13,941 |
2022-06-02 | $29.33 | $29.59 | $29.33 | $29.58 | $29.58 | 15,210 |
2022-06-01 | $29.47 | $29.61 | $29.40 | $29.49 | $29.49 | 46,694 |
2022-05-31 | $29.50 | $29.59 | $29.50 | $29.52 | $29.52 | 7,174 |
2022-05-27 | $29.49 | $29.58 | $29.46 | $29.54 | $29.54 | 8,917 |
2022-05-26 | $29.30 | $29.41 | $29.30 | $29.38 | $29.38 | 9,417 |
2022-05-25 | $29.17 | $29.20 | $29.09 | $29.20 | $29.20 | 4,618 |
2022-05-24 | $29.09 | $29.11 | $28.98 | $29.11 | $29.11 | 12,229 |
2022-05-23 | $29.01 | $29.24 | $29.01 | $29.24 | $29.24 | 40,920 |
2022-05-20 | $28.90 | $28.98 | $28.81 | $28.97 | $28.97 | 11,228 |
2022-05-19 | $28.85 | $29.09 | $28.85 | $28.99 | $28.99 | 28,391 |
2022-05-18 | $29.14 | $29.14 | $28.96 | $29.00 | $29.00 | 11,907 |
2022-05-17 | $29.36 | $29.41 | $29.32 | $29.41 | $29.41 | 13,600 |
2022-05-16 | $29.27 | $29.28 | $29.18 | $29.23 | $29.23 | 7,831 |
2022-05-13 | $29.15 | $29.30 | $29.15 | $29.22 | $29.22 | 18,088 |
2022-05-12 | $29.01 | $29.01 | $28.78 | $28.98 | $28.98 | 11,922 |
2022-05-11 | $29.23 | $29.23 | $28.97 | $28.97 | $28.97 | 7,464 |
2022-05-10 | $29.24 | $29.29 | $29.02 | $29.15 | $29.15 | 305,976 |
2022-05-09 | $29.33 | $29.35 | $29.07 | $29.07 | $29.07 | 17,436 |
2022-05-06 | $29.46 | $29.54 | $29.40 | $29.44 | $29.44 | 16,600 |
2022-05-05 | $29.93 | $29.93 | $29.50 | $29.53 | $29.53 | 17,051 |
2022-05-04 | $29.74 | $30.10 | $29.63 | $30.08 | $30.08 | 8,052 |
2022-05-03 | $29.59 | $29.70 | $29.59 | $29.63 | $29.63 | 3,339 |
2022-05-02 | $29.43 | $29.56 | $29.32 | $29.54 | $29.54 | 26,073 |
2022-04-29 | $29.76 | $29.77 | $29.45 | $29.45 | $29.45 | 20,124 |
2022-04-28 | $29.79 | $30.05 | $29.75 | $30.05 | $30.05 | 10,758 |
2022-04-27 | $29.68 | $29.79 | $29.68 | $29.69 | $29.69 | 73,478 |
2022-04-26 | $29.89 | $29.89 | $29.70 | $29.70 | $29.70 | 295,738 |
2022-04-25 | $29.84 | $30.08 | $29.78 | $30.07 | $30.07 | 11,009 |
2022-04-22 | $30.27 | $30.32 | $30.02 | $30.02 | $30.02 | 14,920 |
2022-04-21 | $30.64 | $30.65 | $30.35 | $30.39 | $30.39 | 21,077 |
2022-04-20 | $30.60 | $30.65 | $30.59 | $30.59 | $30.59 | 6,530 |
2022-04-19 | $30.46 | $30.59 | $30.46 | $30.58 | $30.58 | 113,778 |
2022-04-18 | $30.34 | $30.43 | $30.30 | $30.34 | $30.34 | 11,005 |
2022-04-14 | $30.42 | $30.49 | $30.40 | $30.40 | $30.40 | 1,869 |
2022-04-13 | $30.41 | $30.50 | $30.41 | $30.50 | $30.50 | 4,447 |
2022-04-12 | $30.48 | $30.48 | $30.33 | $30.35 | $30.35 | 3,920 |
2022-04-11 | $30.49 | $30.49 | $30.45 | $30.45 | $30.45 | 477 |
2022-04-08 | $30.64 | $30.64 | $30.61 | $30.61 | $30.61 | 635 |
2022-04-07 | $30.52 | $30.67 | $30.48 | $30.64 | $30.64 | 20,658 |
2022-04-06 | $30.52 | $30.64 | $30.51 | $30.61 | $30.61 | 8,073 |
2022-04-05 | $30.77 | $30.77 | $30.70 | $30.71 | $30.71 | 165,949 |
2022-04-04 | $30.84 | $30.89 | $30.74 | $30.80 | $30.80 | 14,392 |
2022-04-01 | $30.66 | $30.70 | $30.62 | $30.70 | $30.70 | 10,527 |
2022-03-31 | $30.87 | $30.87 | $30.68 | $30.68 | $30.68 | 19,078 |
2022-03-30 | $30.90 | $30.91 | $30.81 | $30.83 | $30.83 | 15,494 |
2022-03-29 | $30.89 | $30.95 | $30.82 | $30.91 | $30.91 | 4,999 |
2022-03-28 | $30.67 | $30.79 | $30.64 | $30.79 | $30.79 | 2,261 |
2022-03-25 | $30.67 | $30.71 | $30.62 | $30.69 | $30.69 | 5,950 |
2022-03-24 | $30.58 | $30.66 | $30.54 | $30.66 | $30.66 | 1,506 |
2022-03-23 | $30.58 | $30.58 | $30.49 | $30.49 | $30.49 | 2,098 |
2022-03-22 | $30.61 | $30.66 | $30.54 | $30.59 | $30.59 | 10,041 |
2022-03-21 | $30.51 | $30.56 | $30.38 | $30.53 | $30.53 | 109,475 |
2022-03-18 | $30.31 | $30.54 | $30.31 | $30.53 | $30.53 | 5,582 |
2022-03-17 | $30.17 | $30.37 | $30.17 | $30.35 | $30.35 | 12,904 |
2022-03-16 | $30.06 | $30.14 | $29.82 | $30.14 | $30.14 | 11,313 |
2022-03-15 | $29.71 | $29.84 | $29.71 | $29.84 | $29.84 | 3,275 |
2022-03-14 | $29.70 | $29.81 | $29.48 | $29.55 | $29.55 | 22,582 |
2022-03-11 | $29.89 | $29.89 | $29.63 | $29.63 | $29.63 | 16,584 |
2022-03-10 | $29.69 | $29.81 | $29.65 | $29.81 | $29.81 | 7,494 |
2022-03-09 | $29.77 | $29.89 | $29.74 | $29.81 | $29.81 | 40,739 |
2022-03-08 | $29.47 | $29.77 | $29.45 | $29.54 | $29.54 | 22,063 |
2022-03-07 | $29.91 | $29.91 | $29.61 | $29.61 | $29.61 | 127,350 |
2022-03-04 | $29.98 | $29.99 | $29.88 | $29.94 | $29.94 | 5,873 |
2022-03-03 | $30.14 | $30.21 | $30.08 | $30.11 | $30.11 | 4,477 |
2022-03-02 | $29.99 | $30.13 | $29.99 | $30.12 | $30.12 | 2,131 |
2022-03-01 | $30.02 | $30.02 | $29.80 | $29.88 | $29.88 | 1,124 |
2022-02-28 | $29.96 | $30.18 | $29.96 | $30.18 | $30.18 | 19,682 |
2022-02-25 | $29.99 | $30.20 | $29.94 | $30.14 | $30.14 | 7,585 |
2022-02-24 | $29.11 | $29.93 | $29.11 | $29.88 | $29.88 | 53,419 |
2022-02-23 | $29.93 | $29.94 | $29.66 | $29.73 | $29.73 | 55,423 |
2022-02-22 | $29.96 | $30.00 | $29.78 | $29.92 | $29.92 | 33,256 |
2022-02-18 | $30.12 | $30.12 | $30.01 | $30.04 | $30.04 | 5,435 |
2022-02-17 | $30.19 | $30.26 | $30.10 | $30.10 | $30.10 | 5,376 |
2022-02-16 | $30.30 | $30.40 | $30.26 | $30.40 | $30.40 | 3,791 |
2022-02-15 | $30.23 | $30.33 | $30.23 | $30.33 | $30.33 | 29,016 |
2022-02-14 | $30.18 | $30.18 | $30.02 | $30.14 | $30.14 | 8,190 |
2022-02-11 | $30.39 | $30.41 | $30.16 | $30.19 | $30.19 | 12,623 |
2022-02-10 | $30.62 | $30.62 | $30.39 | $30.39 | $30.39 | 12,030 |
2022-02-09 | $30.60 | $30.64 | $30.58 | $30.62 | $30.62 | 2,881 |
2022-02-08 | $30.38 | $30.48 | $30.38 | $30.48 | $30.48 | 6,279 |
2022-02-07 | $30.37 | $30.44 | $30.36 | $30.37 | $30.37 | 2,026 |
2022-02-04 | $30.34 | $30.44 | $30.25 | $30.39 | $30.39 | 3,930 |
2022-02-03 | $30.47 | $30.47 | $30.38 | $30.38 | $30.38 | 829 |
2022-02-02 | $30.55 | $30.62 | $30.51 | $30.62 | $30.62 | 6,352 |
2022-02-01 | $30.40 | $30.49 | $30.34 | $30.49 | $30.49 | 9,445 |
2022-01-31 | $30.31 | $30.40 | $30.29 | $30.40 | $30.40 | 30,067 |
2022-01-28 | $29.89 | $30.20 | $29.89 | $30.18 | $30.18 | 55,907 |
2022-01-27 | $30.05 | $30.20 | $29.82 | $29.93 | $29.93 | 16,373 |
2022-01-26 | $30.04 | $30.18 | $29.83 | $29.95 | $29.95 | 303,741 |
2022-01-25 | $29.99 | $30.04 | $29.75 | $29.92 | $29.92 | 154,643 |
2022-01-24 | $29.78 | $30.05 | $29.54 | $30.05 | $30.05 | 116,143 |
2022-01-21 | $30.28 | $30.28 | $30.03 | $30.11 | $30.11 | 644,529 |
2022-01-20 | $30.58 | $30.58 | $30.32 | $30.32 | $30.32 | 6,608 |
2022-01-19 | $30.62 | $30.63 | $30.42 | $30.44 | $30.44 | 19,743 |
2022-01-18 | $30.60 | $30.60 | $30.48 | $30.52 | $30.52 | 10,765 |
2022-01-14 | $30.57 | $30.67 | $30.57 | $30.67 | $30.67 | 4,881 |
2022-01-13 | $30.73 | $30.82 | $30.65 | $30.67 | $30.67 | 29,566 |
2022-01-12 | $30.73 | $30.79 | $30.70 | $30.79 | $30.79 | 35,308 |
2022-01-11 | $30.63 | $30.76 | $30.63 | $30.76 | $30.76 | 5,958 |
2022-01-10 | $30.57 | $30.67 | $30.53 | $30.67 | $30.67 | 4,980 |
2022-01-07 | $30.62 | $30.72 | $30.62 | $30.71 | $30.71 | 15,213 |
2022-01-06 | $30.62 | $30.73 | $30.62 | $30.69 | $30.69 | 15,898 |
2022-01-05 | $30.81 | $30.84 | $30.69 | $30.71 | $30.71 | 7,611 |
2022-01-04 | $30.85 | $30.88 | $30.81 | $30.83 | $30.83 | 18,518 |
2022-01-03 | $30.82 | $30.86 | $30.75 | $30.85 | $30.85 | 91,555 |
2021-12-31 | $30.75 | $30.86 | $30.74 | $30.83 | $30.83 | 170,385 |
2021-12-30 | $30.80 | $30.88 | $30.79 | $30.81 | $30.81 | 14,835 |
2021-12-29 | $30.75 | $30.82 | $30.75 | $30.78 | $30.78 | 43,203 |
2021-12-28 | $30.83 | $30.83 | $30.75 | $30.82 | $30.82 | 3,151 |
2021-12-27 | $30.73 | $30.80 | $30.68 | $30.80 | $30.80 | 13,154 |
2021-12-23 | $30.67 | $30.75 | $30.64 | $30.64 | $30.64 | 333,589 |
2021-12-22 | $30.48 | $30.61 | $30.48 | $30.59 | $30.59 | 19,011 |
2021-12-21 | $30.37 | $30.54 | $30.37 | $30.50 | $30.50 | 34,651 |
2021-12-20 | $30.00 | $30.32 | $30.00 | $30.32 | $30.32 | 23,192 |
2021-12-17 | $30.41 | $30.48 | $30.41 | $30.43 | $30.43 | 7,181 |
2021-12-16 | $30.59 | $30.59 | $30.48 | $30.54 | $30.54 | 3,127 |
2021-12-15 | $30.43 | $30.65 | $30.43 | $30.58 | $30.58 | 7,402 |
2021-12-14 | $30.47 | $30.49 | $30.37 | $30.46 | $30.46 | 16,376 |
2021-12-13 | $30.59 | $30.59 | $30.52 | $30.55 | $30.55 | 2,288 |
2021-12-10 | $30.62 | $30.62 | $30.56 | $30.59 | $30.59 | 3,890 |
2021-12-09 | $30.55 | $30.61 | $30.54 | $30.54 | $30.54 | 4,130 |
2021-12-08 | $30.64 | $30.64 | $30.50 | $30.59 | $30.59 | 24,278 |
2021-12-07 | $30.50 | $30.55 | $30.47 | $30.51 | $30.51 | 21,763 |
2021-12-06 | $30.28 | $30.37 | $30.26 | $30.30 | $30.30 | 4,962 |
2021-12-03 | $30.19 | $30.19 | $30.02 | $30.09 | $30.09 | 4,029 |
2021-12-02 | $30.17 | $30.28 | $30.17 | $30.25 | $30.25 | 3,079 |
2021-12-01 | $30.32 | $30.45 | $30.09 | $30.09 | $30.09 | 11,308 |
2021-11-30 | $30.40 | $30.40 | $30.24 | $30.25 | $30.25 | 31,561 |
2021-11-29 | $30.32 | $30.54 | $30.32 | $30.49 | $30.49 | 27,649 |
2021-11-26 | $30.46 | $30.46 | $30.34 | $30.36 | $30.36 | 2,308 |
2021-11-24 | $30.59 | $30.59 | $30.53 | $30.56 | $30.56 | 6,751 |
2021-11-23 | $30.51 | $30.55 | $30.50 | $30.53 | $30.53 | 5,534 |
2021-11-22 | $30.63 | $30.69 | $30.56 | $30.57 | $30.57 | 13,126 |
2021-11-19 | $30.58 | $30.63 | $30.52 | $30.54 | $30.54 | 6,074 |
2021-11-18 | $30.57 | $30.60 | $30.57 | $30.58 | $30.58 | 15,943 |
2021-11-17 | $30.55 | $30.60 | $30.55 | $30.56 | $30.56 | 25,583 |
2021-11-16 | $30.52 | $30.68 | $30.52 | $30.59 | $30.59 | 33,311 |
2021-11-15 | $30.61 | $30.62 | $30.53 | $30.54 | $30.54 | 21,207 |
2021-11-12 | $30.50 | $30.65 | $30.50 | $30.65 | $30.65 | 11,139 |
2021-11-11 | $30.50 | $30.55 | $30.46 | $30.50 | $30.50 | 11,582 |
2021-11-10 | $30.49 | $30.61 | $30.45 | $30.49 | $30.49 | 12,735 |
2021-11-09 | $30.51 | $30.61 | $30.51 | $30.60 | $30.60 | 124,045 |
2021-11-08 | $30.63 | $30.65 | $30.56 | $30.61 | $30.61 | 5,673 |
2021-11-05 | $30.59 | $30.66 | $30.53 | $30.60 | $30.60 | 17,268 |
2021-11-04 | $30.58 | $30.58 | $30.51 | $30.55 | $30.55 | 45,780 |
2021-11-03 | $30.47 | $30.56 | $30.47 | $30.54 | $30.54 | 16,653 |
2021-11-02 | $30.41 | $30.55 | $30.41 | $30.50 | $30.50 | 14,614 |
2021-11-01 | $30.40 | $30.49 | $30.38 | $30.44 | $30.44 | 32,521 |
2021-10-29 | $30.41 | $30.48 | $30.40 | $30.48 | $30.48 | 4,659 |
2021-10-28 | $30.31 | $30.43 | $30.31 | $30.40 | $30.40 | 7,744 |
2021-10-27 | $30.38 | $30.43 | $30.30 | $30.30 | $30.30 | 18,818 |
2021-10-26 | $30.45 | $30.47 | $30.37 | $30.38 | $30.38 | 5,697 |
2021-10-25 | $30.33 | $30.40 | $30.33 | $30.39 | $30.39 | 4,157 |
2021-10-22 | $30.30 | $30.34 | $30.27 | $30.31 | $30.31 | 7,523 |
2021-10-21 | $30.27 | $30.39 | $30.27 | $30.33 | $30.33 | 30,492 |
2021-10-20 | $30.32 | $30.37 | $30.30 | $30.37 | $30.37 | 1,412 |
2021-10-19 | $30.22 | $30.29 | $30.21 | $30.29 | $30.29 | 19,636 |
2021-10-18 | $30.10 | $30.19 | $30.08 | $30.19 | $30.19 | 262,011 |
2021-10-15 | $30.14 | $30.24 | $30.13 | $30.24 | $30.24 | 9,559 |
2021-10-14 | $29.96 | $30.12 | $29.96 | $30.11 | $30.11 | 8,239 |
2021-10-13 | $29.79 | $29.96 | $29.79 | $29.89 | $29.89 | 3,689 |
2021-10-12 | $29.92 | $29.92 | $29.80 | $29.82 | $29.82 | 73,103 |
2021-10-11 | $30.02 | $30.02 | $29.86 | $29.92 | $29.92 | 4,237 |
2021-10-08 | $29.96 | $30.02 | $29.91 | $29.96 | $29.96 | 11,239 |
2021-10-07 | $29.88 | $30.03 | $29.88 | $29.94 | $29.94 | 5,513 |
2021-10-06 | $29.64 | $29.80 | $29.63 | $29.80 | $29.80 | 46,172 |
2021-10-05 | $29.66 | $29.86 | $29.66 | $29.78 | $29.78 | 295,368 |
2021-10-04 | $29.72 | $29.77 | $29.55 | $29.61 | $29.61 | 117,362 |
2021-10-01 | $29.68 | $29.82 | $29.57 | $29.80 | $29.80 | 47,488 |
2021-09-30 | $29.84 | $29.84 | $29.68 | $29.75 | $29.75 | 21,467 |
2021-09-29 | $29.81 | $29.88 | $29.73 | $29.83 | $29.83 | 22,945 |
2021-09-28 | $29.85 | $29.85 | $29.73 | $29.75 | $29.75 | 14,411 |
2021-09-27 | $30.06 | $30.07 | $30.01 | $30.05 | $30.05 | 9,740 |
2021-09-24 | $29.98 | $30.04 | $29.97 | $30.03 | $30.03 | 7,315 |
2021-09-23 | $29.96 | $30.07 | $29.96 | $30.02 | $30.02 | 7,542 |
2021-09-22 | $29.77 | $29.97 | $29.77 | $29.88 | $29.88 | 62,222 |
2021-09-21 | $29.75 | $29.81 | $29.67 | $29.75 | $29.75 | 31,051 |
2021-09-20 | $29.80 | $29.84 | $29.60 | $29.70 | $29.70 | 19,928 |
2021-09-17 | $30.06 | $30.07 | $29.90 | $29.94 | $29.94 | 9,639 |
2021-09-16 | $30.03 | $30.08 | $30.00 | $30.08 | $30.08 | 2,600 |
2021-09-15 | $29.95 | $30.13 | $29.95 | $30.08 | $30.08 | 4,157 |
2021-09-14 | $30.00 | $30.03 | $29.91 | $29.91 | $29.91 | 9,793 |
2021-09-13 | $29.94 | $30.02 | $29.93 | $29.96 | $29.96 | 6,159 |
2021-09-10 | $30.11 | $30.11 | $29.93 | $29.93 | $29.93 | 5,130 |
2021-09-09 | $30.18 | $30.19 | $30.02 | $30.06 | $30.06 | 19,356 |
2021-09-08 | $30.12 | $30.17 | $30.07 | $30.11 | $30.11 | 17,030 |
2021-09-07 | $30.12 | $30.23 | $30.08 | $30.11 | $30.11 | 8,498 |
2021-09-03 | $30.20 | $30.23 | $30.14 | $30.17 | $30.17 | 11,087 |
2021-09-02 | $30.15 | $30.23 | $30.15 | $30.17 | $30.17 | 2,997 |
2021-09-01 | $30.13 | $30.18 | $30.13 | $30.15 | $30.15 | 8,823 |
2021-08-31 | $30.21 | $30.22 | $30.10 | $30.12 | $30.12 | 779,880 |
2021-08-30 | $30.20 | $30.21 | $30.12 | $30.15 | $30.15 | 45,152 |
2021-08-27 | $30.05 | $30.20 | $30.05 | $30.14 | $30.14 | 59,344 |
2021-08-26 | $30.04 | $30.08 | $30.00 | $30.01 | $30.01 | 57,317 |
2021-08-25 | $30.08 | $30.12 | $30.03 | $30.09 | $30.09 | 9,006 |
2021-08-24 | $30.09 | $30.12 | $30.03 | $30.09 | $30.09 | 31,889 |
2021-08-23 | $29.99 | $30.09 | $29.96 | $30.00 | $30.00 | 47,281 |
2021-08-20 | $29.89 | $29.95 | $29.84 | $29.92 | $29.92 | 22,192 |
2021-08-19 | $29.76 | $29.88 | $29.76 | $29.83 | $29.83 | 15,480 |
2021-08-18 | $29.99 | $30.00 | $29.86 | $29.86 | $29.86 | 5,371 |
2021-08-17 | $29.95 | $30.02 | $29.90 | $29.99 | $29.99 | 30,141 |
2021-08-16 | $30.03 | $30.08 | $29.94 | $30.02 | $30.02 | 3,891 |
2021-08-13 | $30.02 | $30.07 | $30.00 | $30.05 | $30.05 | 5,274 |
2021-08-12 | $29.92 | $30.05 | $29.92 | $29.97 | $29.97 | 21,417 |
2021-08-11 | $30.03 | $30.03 | $29.92 | $29.96 | $29.96 | 9,883 |
2021-08-10 | $29.98 | $29.98 | $29.90 | $29.90 | $29.90 | 4,739 |
2021-08-09 | $29.96 | $29.98 | $29.88 | $29.93 | $29.93 | 12,076 |
2021-08-06 | $29.97 | $30.00 | $29.94 | $29.94 | $29.94 | 4,058 |
2021-08-05 | $29.92 | $29.92 | $29.84 | $29.90 | $29.90 | 2,420 |
2021-08-04 | $29.91 | $29.93 | $29.84 | $29.93 | $29.93 | 23,733 |
2021-08-03 | $29.89 | $29.90 | $29.79 | $29.90 | $29.90 | 31,442 |
2021-08-02 | $29.94 | $29.94 | $29.79 | $29.85 | $29.85 | 33,996 |
2021-07-30 | $29.83 | $29.89 | $29.81 | $29.89 | $29.89 | 55,775 |
2021-07-29 | $29.90 | $29.96 | $29.89 | $29.92 | $29.92 | 38,661 |
2021-07-28 | $29.90 | $29.90 | $29.82 | $29.87 | $29.87 | 27,851 |
2021-07-27 | $29.86 | $29.87 | $29.77 | $29.85 | $29.85 | 59,330 |
2021-07-26 | $29.85 | $29.92 | $29.81 | $29.90 | $29.90 | 26,678 |
2021-07-23 | $29.79 | $29.90 | $29.72 | $29.84 | $29.84 | 84,229 |
2021-07-22 | $29.71 | $29.78 | $29.71 | $29.73 | $29.73 | 862,003 |
2021-07-21 | $29.69 | $29.76 | $29.65 | $29.76 | $29.76 | 46,581 |
2021-07-20 | $29.41 | $29.67 | $29.41 | $29.63 | $29.63 | 32,708 |
2021-07-19 | $29.51 | $29.51 | $29.31 | $29.41 | $29.41 | 158,444 |
2021-07-16 | $29.70 | $29.82 | $29.63 | $29.64 | $29.64 | 59,231 |
2021-07-15 | $29.81 | $29.81 | $29.64 | $29.70 | $29.70 | 109,984 |
2021-07-14 | $29.86 | $29.87 | $29.71 | $29.79 | $29.79 | 92,984 |
2021-07-13 | $29.87 | $29.87 | $29.75 | $29.77 | $29.77 | 130,209 |
2021-07-12 | $29.80 | $29.85 | $29.72 | $29.83 | $29.83 | 111,475 |
2021-07-09 | $29.69 | $29.77 | $29.68 | $29.73 | $29.73 | 149,152 |
2021-07-08 | $29.67 | $29.70 | $29.52 | $29.62 | $29.62 | 149,752 |
2021-07-07 | $29.78 | $29.80 | $29.69 | $29.79 | $29.79 | 93,841 |
2021-07-06 | $29.79 | $29.79 | $29.63 | $29.71 | $29.71 | 101,928 |
2021-07-02 | $29.75 | $29.79 | $29.69 | $29.78 | $29.78 | 279,674 |
2021-07-01 | $29.72 | $29.72 | $29.61 | $29.69 | $29.69 | 1,496,102 |
2021-06-30 | $29.63 | $29.65 | $29.59 | $29.61 | $29.61 | 2,475,755 |
2021-06-29 | $29.67 | $29.67 | $29.61 | $29.62 | $29.62 | 394,603 |
2021-06-28 | $29.65 | $29.65 | $29.60 | $29.64 | $29.64 | 84,188 |
2021-06-25 | $29.62 | $29.64 | $29.57 | $29.63 | $29.63 | 30,782 |
2021-06-24 | $29.63 | $29.65 | $29.61 | $29.63 | $29.63 | 18,827 |
2021-06-23 | $29.65 | $29.66 | $29.60 | $29.63 | $29.63 | 63,771 |
2021-06-22 | $29.58 | $29.64 | $29.58 | $29.62 | $29.62 | 5,914 |
2021-06-21 | $29.60 | $29.64 | $29.53 | $29.58 | $29.58 | 16,816 |
2021-06-18 | $29.62 | $29.63 | $29.57 | $29.62 | $29.62 | 5,135 |
2021-06-17 | $29.64 | $29.64 | $29.63 | $29.63 | $29.63 | 26,349 |
2021-06-16 | $29.65 | $29.65 | $29.58 | $29.64 | $29.64 | 15,024 |
2021-06-15 | $29.52 | $29.65 | $29.52 | $29.63 | $29.63 | 13,019 |
2021-06-14 | $29.59 | $29.64 | $29.54 | $29.55 | $29.55 | 2,961 |
2021-06-11 | $29.53 | $29.62 | $29.53 | $29.61 | $29.61 | 1,081 |
2021-06-10 | $29.52 | $29.62 | $29.52 | $29.58 | $29.58 | 25,527 |
2021-06-09 | $29.55 | $29.58 | $29.52 | $29.55 | $29.55 | 3,804 |
2021-06-08 | $29.52 | $29.59 | $29.52 | $29.59 | $29.59 | 17,901 |
2021-06-07 | $29.56 | $29.59 | $29.56 | $29.56 | $29.56 | 1,807 |
2021-06-04 | $29.55 | $29.58 | $29.53 | $29.54 | $29.54 | 1,098 |
2021-06-03 | $29.55 | $29.59 | $29.51 | $29.52 | $29.52 | 4,212 |
2021-06-02 | $29.51 | $29.59 | $29.50 | $29.55 | $29.55 | 3,662 |
2021-06-01 | $29.51 | $29.59 | $29.51 | $29.59 | $29.59 | 3,872 |
2021-05-28 | $29.54 | $29.60 | $29.54 | $29.55 | $29.55 | 7,835 |
2021-05-27 | $29.51 | $29.58 | $29.51 | $29.54 | $29.54 | 2,955 |
2021-05-26 | $29.54 | $29.57 | $29.51 | $29.51 | $29.51 | 12,008 |
2021-05-25 | $29.55 | $29.55 | $29.49 | $29.51 | $29.51 | 6,161 |
2021-05-24 | $29.55 | $29.55 | $29.45 | $29.50 | $29.50 | 9,530 |
2021-05-21 | $29.47 | $29.49 | $29.43 | $29.47 | $29.47 | 131,052 |
2021-05-20 | $29.50 | $29.50 | $29.47 | $29.48 | $29.48 | 3,904 |
2021-05-19 | $29.42 | $29.47 | $29.42 | $29.47 | $29.47 | 10,084 |
2021-05-18 | $29.54 | $29.54 | $29.46 | $29.51 | $29.51 | 2,962 |
2021-05-17 | $29.47 | $29.54 | $29.47 | $29.54 | $29.54 | 5,745 |
2021-05-14 | $29.54 | $29.54 | $29.48 | $29.50 | $29.50 | 7,350 |
2021-05-13 | $29.43 | $29.45 | $29.43 | $29.45 | $29.45 | 22,860 |
2021-05-12 | $29.43 | $29.45 | $29.43 | $29.44 | $29.44 | 4,386 |
2021-05-11 | $29.51 | $29.51 | $29.43 | $29.43 | $29.43 | 2,205 |
2021-05-10 | $29.51 | $29.52 | $29.45 | $29.52 | $29.52 | 4,476 |
2021-05-07 | $29.47 | $29.48 | $29.46 | $29.48 | $29.48 | 8,216 |
2021-05-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 256 |
2021-05-05 | $29.48 | $29.48 | $29.45 | $29.46 | $29.46 | 2,500 |
2021-05-04 | $29.51 | $29.51 | $29.42 | $29.48 | $29.48 | 7,780 |
2021-05-03 | $29.50 | $29.52 | $29.44 | $29.48 | $29.48 | 22,836 |
2021-04-30 | $29.46 | $29.52 | $29.43 | $29.47 | $29.47 | 29,433 |
2021-04-29 | $29.50 | $29.52 | $29.43 | $29.52 | $29.52 | 18,561 |
2021-04-28 | $29.43 | $29.51 | $29.43 | $29.47 | $29.47 | 5,185 |
2021-04-27 | $29.47 | $29.47 | $29.41 | $29.45 | $29.45 | 15,941 |
2021-04-26 | $29.43 | $29.48 | $29.43 | $29.46 | $29.46 | 20,332 |
2021-04-23 | $29.45 | $29.51 | $29.45 | $29.47 | $29.47 | 1,570 |
2021-04-22 | $29.45 | $29.45 | $29.43 | $29.44 | $29.44 | 5,548 |
2021-04-21 | $29.44 | $29.50 | $29.43 | $29.50 | $29.50 | 14,411 |
2021-04-20 | $29.40 | $29.47 | $29.38 | $29.45 | $29.45 | 4,068 |
2021-04-19 | $29.44 | $29.46 | $29.43 | $29.43 | $29.43 | 1,824 |
2021-04-16 | $29.48 | $29.48 | $29.40 | $29.44 | $29.44 | 8,383 |
2021-04-15 | $29.42 | $29.46 | $29.42 | $29.45 | $29.45 | 4,516 |
2021-04-14 | $29.29 | $29.48 | $29.29 | $29.41 | $29.41 | 11,416 |
2021-04-13 | $29.48 | $29.48 | $29.40 | $29.44 | $29.44 | 10,037 |
2021-04-12 | $29.45 | $29.45 | $29.43 | $29.44 | $29.44 | 895 |
2021-04-09 | $29.45 | $29.48 | $29.40 | $29.44 | $29.44 | 3,257 |
2021-04-08 | $29.44 | $29.47 | $29.39 | $29.43 | $29.43 | 2,065 |
2021-04-07 | $29.43 | $29.47 | $29.38 | $29.47 | $29.47 | 11,366 |
2021-04-06 | $29.46 | $29.46 | $29.37 | $29.37 | $29.37 | 5,954 |
2021-04-05 | $29.39 | $29.40 | $29.35 | $29.40 | $29.40 | 8,016 |
2021-04-01 | $29.37 | $29.41 | $29.37 | $29.37 | $29.37 | 64,612 |
2021-03-31 | $29.25 | $29.33 | $29.25 | $29.33 | $29.33 | 5,693 |
2021-03-30 | $29.34 | $29.37 | $29.30 | $29.33 | $29.33 | 10,466 |
2021-03-29 | $29.42 | $29.42 | $29.27 | $29.29 | $29.29 | 12,170 |
2021-03-26 | $29.29 | $29.33 | $29.24 | $29.32 | $29.32 | 58,471 |
2021-03-25 | $29.19 | $29.30 | $29.19 | $29.26 | $29.26 | 1,369 |
2021-03-24 | $29.26 | $29.27 | $29.19 | $29.19 | $29.19 | 3,722 |
2021-03-23 | $29.25 | $29.30 | $29.16 | $29.19 | $29.19 | 4,406 |
2021-03-22 | $29.24 | $29.28 | $29.20 | $29.25 | $29.25 | 9,534 |
2021-03-19 | $29.18 | $29.20 | $29.17 | $29.17 | $29.17 | 3,881 |
2021-03-18 | $29.26 | $29.26 | $29.17 | $29.18 | $29.18 | 25,154 |
2021-03-17 | $29.17 | $29.28 | $29.17 | $29.28 | $29.28 | 3,060 |
2021-03-16 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 437 |
2021-03-15 | $29.14 | $29.24 | $29.14 | $29.24 | $29.24 | 5,813 |
2021-03-12 | $29.21 | $29.21 | $29.12 | $29.16 | $29.16 | 10,021 |
2021-03-11 | $29.16 | $29.20 | $29.12 | $29.17 | $29.17 | 21,553 |
2021-03-10 | $29.09 | $29.11 | $29.07 | $29.07 | $29.07 | 45,123 |
2021-03-09 | $29.10 | $29.15 | $29.06 | $29.06 | $29.06 | 7,410 |
2021-03-08 | $29.00 | $29.08 | $29.00 | $29.01 | $29.01 | 9,966 |
2021-03-05 | $28.93 | $28.99 | $28.88 | $28.99 | $28.99 | 1,831 |
2021-03-04 | $28.95 | $29.02 | $28.78 | $28.85 | $28.85 | 4,970 |
2021-03-03 | $29.02 | $29.02 | $28.99 | $28.99 | $28.99 | 7,057 |
2021-03-02 | $29.04 | $29.11 | $29.00 | $29.05 | $29.05 | 27,028 |
2021-03-01 | $29.03 | $29.07 | $29.02 | $29.04 | $29.04 | 11,731 |
2021-02-26 | $28.91 | $28.93 | $28.83 | $28.91 | $28.91 | 71,454 |
2021-02-25 | $29.00 | $29.03 | $28.89 | $28.90 | $28.90 | 6,653 |
2021-02-24 | $28.99 | $29.07 | $28.99 | $29.07 | $29.07 | 3,395 |
2021-02-23 | $29.00 | $29.05 | $28.98 | $28.99 | $28.99 | 26,674 |
2021-02-22 | $29.01 | $29.02 | $28.96 | $29.02 | $29.02 | 4,306 |
2021-02-19 | $29.04 | $29.08 | $28.98 | $29.01 | $29.01 | 7,258 |
2021-02-18 | $28.82 | $29.03 | $28.82 | $29.00 | $29.00 | 9,622 |
2021-02-17 | $29.03 | $29.04 | $28.98 | $29.01 | $29.01 | 6,453 |
2021-02-16 | $29.03 | $29.07 | $29.00 | $29.03 | $29.03 | 4,210 |
2021-02-12 | $28.96 | $29.02 | $28.94 | $29.01 | $29.01 | 10,226 |
2021-02-11 | $28.97 | $29.01 | $28.95 | $28.95 | $28.95 | 10,792 |
2021-02-10 | $29.02 | $29.02 | $28.93 | $28.97 | $28.97 | 12,883 |
2021-02-09 | $28.95 | $29.00 | $28.94 | $28.99 | $28.99 | 9,285 |
2021-02-08 | $28.94 | $29.00 | $28.94 | $28.98 | $28.98 | 1,851 |
2021-02-05 | $28.96 | $28.99 | $28.93 | $28.95 | $28.95 | 13,929 |
2021-02-04 | $28.89 | $28.96 | $28.89 | $28.94 | $28.94 | 5,288 |
2021-02-03 | $28.84 | $28.86 | $28.84 | $28.86 | $28.86 | 1,488 |
2021-02-02 | $28.72 | $28.87 | $28.72 | $28.84 | $28.84 | 4,535 |
2021-02-01 | $28.63 | $28.73 | $28.57 | $28.73 | $28.73 | 7,932 |
2021-01-29 | $28.42 | $28.66 | $28.42 | $28.60 | $28.60 | 129,426 |
2021-01-28 | $28.53 | $28.80 | $28.53 | $28.69 | $28.69 | 46,507 |
2021-01-27 | $28.80 | $28.80 | $28.63 | $28.63 | $28.63 | 5,952 |
2021-01-26 | $28.92 | $28.92 | $28.87 | $28.88 | $28.88 | 23,157 |
2021-01-25 | $28.86 | $28.87 | $28.80 | $28.84 | $28.84 | 6,259 |
2021-01-22 | $28.85 | $28.92 | $28.85 | $28.92 | $28.92 | 15,248 |
2021-01-21 | $28.98 | $28.98 | $28.90 | $28.93 | $28.93 | 7,060 |
2021-01-20 | $28.83 | $28.93 | $28.83 | $28.92 | $28.92 | 10,361 |
2021-01-19 | $28.85 | $28.90 | $28.80 | $28.89 | $28.89 | 15,297 |
2021-01-15 | $28.78 | $28.85 | $28.74 | $28.80 | $28.80 | 17,262 |
2021-01-14 | $28.85 | $28.87 | $28.83 | $28.84 | $28.84 | 31,402 |
2021-01-13 | $28.81 | $28.88 | $28.81 | $28.84 | $28.84 | 5,225 |
2021-01-12 | $28.80 | $28.89 | $28.80 | $28.82 | $28.82 | 7,748 |
2021-01-11 | $28.92 | $28.92 | $28.80 | $28.83 | $28.83 | 6,281 |
2021-01-08 | $28.86 | $28.90 | $28.83 | $28.87 | $28.87 | 19,810 |
2021-01-07 | $28.82 | $28.93 | $28.81 | $28.93 | $28.93 | 47,869 |
2021-01-06 | $28.78 | $28.81 | $28.75 | $28.75 | $28.75 | 21,724 |
2021-01-05 | $28.69 | $28.75 | $28.66 | $28.75 | $28.75 | 20,644 |
2021-01-04 | $28.63 | $28.75 | $28.57 | $28.61 | $28.61 | 493,628 |
2020-12-31 | $28.61 | $28.78 | $28.61 | $28.76 | $28.76 | 31,337 |
2020-12-30 | $28.59 | $28.78 | $28.59 | $28.72 | $28.72 | 18,149 |
2020-12-29 | $28.77 | $28.81 | $28.71 | $28.76 | $28.76 | 8,777 |
2020-12-28 | $28.70 | $28.75 | $28.70 | $28.73 | $28.73 | 25,712 |
2020-12-24 | $28.67 | $28.69 | $28.67 | $28.69 | $28.69 | 525 |
2020-12-23 | $28.65 | $28.67 | $28.65 | $28.66 | $28.66 | 10,502 |
2020-12-22 | $28.66 | $28.66 | $28.62 | $28.62 | $28.62 | 7,137 |
2020-12-21 | $28.40 | $28.66 | $28.40 | $28.61 | $28.61 | 6,158 |
2020-12-18 | $28.65 | $28.69 | $28.61 | $28.66 | $28.66 | 3,688 |
2020-12-17 | $28.69 | $28.74 | $28.67 | $28.74 | $28.74 | 3,204 |
2020-12-16 | $28.63 | $28.67 | $28.63 | $28.65 | $28.65 | 48,067 |
2020-12-15 | $28.62 | $28.62 | $28.59 | $28.62 | $28.62 | 3,483 |
2020-12-14 | $28.65 | $28.65 | $28.54 | $28.58 | $28.58 | 179,663 |
2020-12-11 | $28.60 | $28.63 | $28.53 | $28.61 | $28.61 | 25,899 |
2020-12-10 | $28.62 | $28.68 | $28.62 | $28.65 | $28.65 | 4,763 |
2020-12-09 | $28.67 | $28.70 | $28.60 | $28.66 | $28.66 | 8,557 |
2020-12-08 | $28.49 | $28.73 | $28.49 | $28.73 | $28.73 | 1,991 |
2020-12-07 | $28.62 | $28.66 | $28.62 | $28.64 | $28.64 | 2,906 |
2020-12-04 | $28.64 | $28.67 | $28.62 | $28.66 | $28.66 | 30,554 |
2020-12-03 | $28.58 | $28.70 | $28.58 | $28.62 | $28.62 | 14,478 |
2020-12-02 | $28.64 | $28.64 | $28.60 | $28.61 | $28.61 | 12,983 |
2020-12-01 | $28.65 | $28.68 | $28.60 | $28.62 | $28.62 | 19,310 |
2020-11-30 | $28.57 | $28.57 | $28.49 | $28.51 | $28.51 | 28,525 |
2020-11-27 | $28.45 | $28.61 | $28.45 | $28.57 | $28.57 | 4,085 |
2020-11-25 | $28.50 | $28.57 | $28.50 | $28.56 | $28.56 | 4,762 |
2020-11-24 | $28.46 | $28.59 | $28.46 | $28.57 | $28.57 | 9,246 |
2020-11-23 | $28.39 | $28.49 | $28.39 | $28.43 | $28.43 | 2,485 |
2020-11-20 | $28.41 | $28.41 | $28.38 | $28.41 | $28.41 | 644 |
2020-11-19 | $28.36 | $28.45 | $28.32 | $28.45 | $28.45 | 4,214 |
2020-11-18 | $28.55 | $28.55 | $28.42 | $28.42 | $28.42 | 2,323 |
2020-11-17 | $28.51 | $28.56 | $28.46 | $28.50 | $28.50 | 9,137 |
2020-11-16 | $28.49 | $28.54 | $28.44 | $28.51 | $28.51 | 26,691 |
2020-11-13 | $28.31 | $28.45 | $28.31 | $28.45 | $28.45 | 2,179 |
2020-11-12 | $28.34 | $28.46 | $28.28 | $28.31 | $28.31 | 16,007 |
2020-11-11 | $28.37 | $28.43 | $28.35 | $28.40 | $28.40 | 18,587 |
2020-11-10 | $28.29 | $28.42 | $28.29 | $28.40 | $28.40 | 7,597 |
2020-11-09 | $28.42 | $28.59 | $28.36 | $28.40 | $28.40 | 24,316 |
2020-11-06 | $28.09 | $28.24 | $28.09 | $28.22 | $28.22 | 15,870 |
2020-11-05 | $28.13 | $28.25 | $28.13 | $28.21 | $28.21 | 432 |
2020-11-04 | $27.91 | $28.13 | $27.89 | $28.06 | $28.06 | 8,969 |
2020-11-03 | $27.69 | $27.86 | $27.69 | $27.80 | $27.80 | 6,586 |
2020-11-02 | $27.48 | $27.58 | $27.43 | $27.54 | $27.54 | 20,123 |
2020-10-30 | $27.40 | $27.40 | $27.26 | $27.32 | $27.32 | 20,973 |
2020-10-29 | $27.32 | $27.59 | $27.32 | $27.53 | $27.53 | 52,318 |
2020-10-28 | $27.43 | $27.50 | $27.36 | $27.40 | $27.40 | 23,473 |
2020-10-27 | $27.82 | $27.91 | $27.78 | $27.81 | $27.81 | 16,165 |
2020-10-26 | $27.93 | $27.93 | $27.80 | $27.84 | $27.84 | 2,249 |
2020-10-23 | $28.00 | $28.04 | $27.98 | $28.04 | $28.04 | 384 |
2020-10-22 | $27.97 | $28.03 | $27.97 | $28.03 | $28.03 | 4,372 |
2020-10-21 | $27.93 | $27.98 | $27.91 | $27.96 | $27.96 | 5,632 |
2020-10-20 | $27.93 | $28.03 | $27.88 | $27.94 | $27.94 | 2,335 |
2020-10-19 | $28.04 | $28.04 | $27.87 | $27.87 | $27.87 | 6,893 |
2020-10-16 | $28.15 | $28.15 | $28.07 | $28.07 | $28.07 | 1,831 |
2020-10-15 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 2,490 |
2020-10-14 | $28.08 | $28.11 | $28.05 | $28.11 | $28.11 | 2,147 |
2020-10-13 | $28.09 | $28.17 | $28.09 | $28.17 | $28.17 | 8,877 |
2020-10-12 | $28.13 | $28.24 | $28.12 | $28.14 | $28.14 | 14,166 |
2020-10-09 | $27.96 | $27.99 | $27.96 | $27.97 | $27.97 | 3,915 |
2020-10-08 | $27.82 | $27.94 | $27.80 | $27.90 | $27.90 | 15,101 |
2020-10-07 | $27.73 | $27.83 | $27.72 | $27.79 | $27.79 | 4,384 |
2020-10-06 | $27.71 | $27.82 | $27.53 | $27.56 | $27.56 | 4,601 |
2020-10-05 | $27.61 | $27.73 | $27.59 | $27.73 | $27.73 | 9,715 |
2020-10-02 | $27.26 | $27.60 | $27.26 | $27.51 | $27.51 | 10,752 |
2020-10-01 | $27.66 | $27.72 | $27.53 | $27.59 | $27.59 | 294,922 |
2020-09-30 | $27.69 | $27.73 | $27.56 | $27.67 | $27.67 | 8,588 |
2020-09-29 | $27.59 | $27.63 | $27.55 | $27.58 | $27.58 | 3,575 |
2020-09-28 | $27.69 | $27.69 | $27.57 | $27.69 | $27.69 | 2,629 |
2020-09-25 | $27.22 | $27.47 | $27.22 | $27.47 | $27.47 | 5,771 |
2020-09-24 | $27.19 | $27.32 | $27.19 | $27.29 | $27.29 | 9,461 |
2020-09-23 | $27.55 | $27.55 | $27.21 | $27.21 | $27.21 | 2,777 |
2020-09-22 | $27.42 | $27.55 | $27.37 | $27.55 | $27.55 | 3,397 |
2020-09-21 | $27.32 | $27.41 | $27.25 | $27.41 | $27.41 | 13,866 |
2020-09-18 | $27.63 | $27.64 | $27.47 | $27.57 | $27.57 | 17,917 |
2020-09-17 | $27.62 | $27.66 | $27.56 | $27.63 | $27.63 | 6,744 |
2020-09-16 | $27.75 | $27.83 | $27.72 | $27.72 | $27.72 | 3,868 |
2020-09-15 | $27.79 | $27.84 | $27.76 | $27.78 | $27.78 | 6,716 |
2020-09-14 | $27.64 | $27.77 | $27.64 | $27.73 | $27.73 | 3,583 |
2020-09-11 | $27.70 | $27.70 | $27.52 | $27.63 | $27.63 | 12,937 |
2020-09-10 | $27.72 | $27.73 | $27.44 | $27.50 | $27.50 | 58,615 |
2020-09-09 | $27.72 | $27.78 | $27.70 | $27.76 | $27.76 | 5,696 |
2020-09-08 | $27.52 | $27.61 | $27.43 | $27.48 | $27.48 | 2,048 |
2020-09-04 | $27.52 | $27.71 | $27.48 | $27.66 | $27.66 | 2,801 |
2020-09-03 | $27.67 | $27.72 | $27.56 | $27.67 | $27.67 | 16,956 |
2020-09-02 | $27.99 | $28.02 | $27.93 | $27.94 | $27.94 | 61,960 |
2020-09-01 | $27.88 | $27.98 | $27.88 | $27.97 | $27.97 | 97,811 |
2020-08-31 | $27.94 | $28.00 | $27.94 | $27.95 | $27.95 | 15,296 |
2020-08-28 | $27.91 | $28.03 | $27.91 | $28.00 | $28.00 | 24,730 |
2020-08-27 | $27.95 | $28.00 | $27.92 | $27.98 | $27.98 | 9,485 |
2020-08-26 | $27.93 | $28.01 | $27.93 | $27.99 | $27.99 | 15,158 |
2020-08-25 | $27.88 | $27.90 | $27.84 | $27.90 | $27.90 | 4,714 |
2020-08-24 | $27.82 | $27.89 | $27.79 | $27.84 | $27.84 | 8,855 |
2020-08-21 | $27.77 | $27.82 | $27.72 | $27.80 | $27.80 | 21,529 |
2020-08-20 | $27.56 | $27.77 | $27.56 | $27.77 | $27.77 | 7,645 |
2020-08-19 | $27.80 | $27.85 | $27.72 | $27.73 | $27.73 | 5,863 |
2020-08-18 | $27.75 | $27.78 | $27.70 | $27.78 | $27.78 | 2,240 |
2020-08-17 | $27.70 | $27.76 | $27.70 | $27.75 | $27.75 | 1,817 |
2020-08-14 | $27.76 | $27.76 | $27.65 | $27.68 | $27.68 | 4,559 |
2020-08-13 | $27.77 | $27.79 | $27.69 | $27.70 | $27.70 | 5,915 |
2020-08-12 | $27.74 | $27.80 | $27.69 | $27.73 | $27.73 | 10,191 |
2020-08-11 | $27.86 | $27.86 | $27.54 | $27.54 | $27.54 | 4,567 |
2020-08-10 | $27.65 | $27.79 | $27.56 | $27.75 | $27.75 | 43,811 |
2020-08-07 | $27.50 | $27.65 | $27.50 | $27.56 | $27.56 | 34,418 |
2020-08-06 | $27.47 | $27.65 | $27.47 | $27.62 | $27.62 | 5,784 |
2020-08-05 | $27.55 | $27.61 | $27.53 | $27.53 | $27.53 | 13,888 |
2020-08-04 | $27.41 | $27.53 | $27.41 | $27.49 | $27.49 | 9,100 |
2020-08-03 | $27.36 | $27.47 | $27.36 | $27.39 | $27.39 | 19,671 |
2020-07-31 | $27.44 | $27.44 | $27.22 | $27.38 | $27.38 | 14,451 |
2020-07-30 | $27.29 | $27.32 | $27.15 | $27.30 | $27.30 | 118,157 |
2020-07-29 | $27.29 | $27.39 | $27.29 | $27.39 | $27.39 | 20,694 |
2020-07-28 | $27.18 | $27.30 | $27.18 | $27.22 | $27.22 | 73,669 |
2020-07-27 | $27.26 | $27.33 | $27.18 | $27.33 | $27.33 | 12,662 |
2020-07-24 | $27.24 | $27.26 | $27.10 | $27.23 | $27.23 | 55,491 |
2020-07-23 | $27.46 | $27.46 | $27.23 | $27.28 | $27.28 | 39,171 |
2020-07-22 | $27.38 | $27.40 | $27.31 | $27.40 | $27.40 | 14,757 |
2020-07-21 | $27.44 | $27.44 | $27.33 | $27.34 | $27.34 | 30,925 |
2020-07-20 | $27.30 | $27.39 | $27.20 | $27.37 | $27.37 | 31,880 |
2020-07-17 | $27.25 | $27.25 | $27.08 | $27.22 | $27.22 | 34,746 |
2020-07-16 | $27.12 | $27.19 | $27.04 | $27.12 | $27.12 | 58,653 |
2020-07-15 | $27.32 | $27.32 | $27.00 | $27.10 | $27.10 | 66,388 |
2020-07-14 | $26.90 | $27.05 | $26.72 | $27.05 | $27.05 | 26,467 |
2020-07-13 | $27.19 | $27.24 | $26.88 | $26.88 | $26.88 | 52,985 |
2020-07-10 | $26.93 | $27.10 | $26.92 | $27.10 | $27.10 | 110,862 |
2020-07-09 | $27.13 | $27.13 | $26.79 | $26.93 | $26.93 | 61,500 |
2020-07-08 | $27.21 | $27.21 | $26.88 | $27.01 | $27.01 | 75,775 |
2020-07-07 | $27.02 | $27.07 | $26.91 | $26.92 | $26.92 | 183,758 |
2020-07-06 | $26.98 | $27.19 | $26.95 | $27.04 | $27.04 | 81,481 |
2020-07-02 | $27.51 | $27.51 | $26.78 | $26.83 | $26.83 | 508,540 |
2020-07-01 | $26.89 | $26.93 | $26.73 | $26.82 | $26.82 | 1,777,000 |
2020-06-30 | $26.41 | $26.86 | $26.36 | $26.75 | $26.75 | 793,082 |
2020-06-29 | $25.99 | $26.35 | $25.99 | $26.30 | $26.30 | 61,490 |
2020-06-26 | $26.12 | $26.22 | $26.01 | $26.05 | $26.05 | 27,000 |
2020-06-25 | $26.31 | $26.52 | $26.31 | $26.52 | $26.52 | 2,235 |
2020-06-24 | $26.83 | $26.83 | $26.30 | $26.34 | $26.34 | 10,700 |
2020-06-23 | $27.03 | $27.06 | $26.89 | $26.89 | $26.89 | 13,300 |
2020-06-22 | $26.62 | $26.81 | $26.56 | $26.79 | $26.79 | 32,200 |
2020-06-19 | $26.93 | $26.93 | $26.64 | $26.65 | $26.65 | 13,747 |
2020-06-18 | $26.77 | $26.80 | $26.66 | $26.73 | $26.73 | 19,970 |
2020-06-17 | $26.83 | $26.86 | $26.78 | $26.78 | $26.78 | 14,601 |
2020-06-16 | $27.05 | $27.05 | $26.63 | $26.83 | $26.83 | 17,552 |
2020-06-15 | $26.26 | $26.53 | $26.14 | $26.53 | $26.53 | 3,400 |
2020-06-12 | $26.66 | $26.70 | $26.32 | $26.49 | $26.49 | 159,677 |
2020-06-11 | $26.76 | $26.77 | $26.34 | $26.34 | $26.34 | 301,200 |
2020-06-10 | $27.13 | $27.15 | $27.04 | $27.09 | $27.09 | 10,436 |
2020-06-09 | $27.04 | $27.20 | $27.04 | $27.07 | $27.07 | 20,300 |
2020-06-08 | $26.96 | $27.27 | $26.96 | $27.27 | $27.27 | 162,749 |
2020-06-05 | $27.16 | $27.28 | $27.00 | $27.14 | $27.14 | 1,745,700 |
2020-06-04 | $26.80 | $26.82 | $26.75 | $26.75 | $26.75 | 20,300 |
2020-06-03 | $26.64 | $26.85 | $26.64 | $26.85 | $26.85 | 440,800 |
2020-06-02 | $26.57 | $26.59 | $26.47 | $26.59 | $26.59 | 7,273 |
2020-06-01 | $26.38 | $26.63 | $26.37 | $26.57 | $26.57 | 216,519 |
2020-05-29 | $26.38 | $26.47 | $26.31 | $26.41 | $26.41 | 10,704 |
2020-05-28 | $26.49 | $26.57 | $26.34 | $26.40 | $26.40 | 20,575 |
2020-05-27 | $26.39 | $26.45 | $26.25 | $26.45 | $26.45 | 162,603 |
2020-05-26 | $26.44 | $26.44 | $26.17 | $26.27 | $26.27 | 128,821 |
2020-05-22 | $26.01 | $26.10 | $26.01 | $26.07 | $26.07 | 22,435 |
2020-05-21 | $26.12 | $26.13 | $26.00 | $26.06 | $26.06 | 18,151 |
2020-05-20 | $26.11 | $26.15 | $26.09 | $26.12 | $26.12 | 15,100 |
2020-05-19 | $26.06 | $26.12 | $25.96 | $25.96 | $25.96 | 13,914 |
2020-05-18 | $25.91 | $26.02 | $25.87 | $25.97 | $25.97 | 59,500 |
2020-05-15 | $25.50 | $25.67 | $25.50 | $25.65 | $25.65 | 18,657 |
2020-05-14 | $25.30 | $25.62 | $25.26 | $25.62 | $25.62 | 42,600 |
2020-05-13 | $25.51 | $25.60 | $25.36 | $25.46 | $25.46 | 30,500 |
2020-05-12 | $25.92 | $25.99 | $25.65 | $25.65 | $25.65 | 57,934 |
2020-05-11 | $25.90 | $26.02 | $25.85 | $25.99 | $25.99 | 11,269 |
2020-05-08 | $25.91 | $25.98 | $25.91 | $25.98 | $25.98 | 4,500 |
2020-05-07 | $25.76 | $25.80 | $25.68 | $25.70 | $25.70 | 15,600 |
2020-05-06 | $25.85 | $25.85 | $25.55 | $25.55 | $25.55 | 5,900 |
2020-05-05 | $25.60 | $25.84 | $25.60 | $25.70 | $25.70 | 46,300 |
2020-05-04 | $25.39 | $25.51 | $25.35 | $25.51 | $25.51 | 18,361 |
2020-05-01 | $25.57 | $25.70 | $25.45 | $25.50 | $25.50 | 23,602 |
2020-04-30 | $25.92 | $25.97 | $25.86 | $25.92 | $25.92 | 9,709 |
2020-04-29 | $25.88 | $26.02 | $25.86 | $25.95 | $25.95 | 17,200 |
2020-04-28 | $25.91 | $25.91 | $25.61 | $25.61 | $25.61 | 222,313 |
2020-04-27 | $25.66 | $25.75 | $25.55 | $25.72 | $25.72 | 31,000 |
2020-04-24 | $25.33 | $25.56 | $25.31 | $25.41 | $25.41 | 9,206 |
2020-04-23 | $25.45 | $25.50 | $25.26 | $25.34 | $25.34 | 35,817 |
2020-04-22 | $25.14 | $25.41 | $25.13 | $25.33 | $25.33 | 50,500 |
2020-04-21 | $25.07 | $25.27 | $24.91 | $24.91 | $24.91 | 38,367 |
2020-04-20 | $25.48 | $25.63 | $25.48 | $25.48 | $25.48 | 214,200 |
2020-04-17 | $25.62 | $25.67 | $25.44 | $25.67 | $25.67 | 120,527 |
2020-04-16 | $25.01 | $25.33 | $25.01 | $25.31 | $25.31 | 16,729 |
2020-04-15 | $25.03 | $25.38 | $25.03 | $25.26 | $25.26 | 57,421 |
2020-04-14 | $25.39 | $25.58 | $25.38 | $25.38 | $25.38 | 28,900 |
2020-04-13 | $25.24 | $25.24 | $24.98 | $25.16 | $25.16 | 46,842 |
2020-04-09 | $25.26 | $25.35 | $25.13 | $25.22 | $25.22 | 48,074 |
2020-04-08 | $24.96 | $24.96 | $24.58 | $24.95 | $24.95 | 13,269 |
2020-04-07 | $24.99 | $25.05 | $24.56 | $24.64 | $24.64 | 111,719 |
2020-04-06 | $24.28 | $24.67 | $24.28 | $24.59 | $24.59 | 15,600 |
2020-04-03 | $23.80 | $23.84 | $23.52 | $23.82 | $23.82 | 77,228 |
2020-04-02 | $23.24 | $23.78 | $23.24 | $23.71 | $23.71 | 39,272 |
2020-04-01 | $23.69 | $23.69 | $23.28 | $23.42 | $23.42 | 32,500 |
2020-03-31 | $24.31 | $24.37 | $23.93 | $23.93 | $23.93 | 18,910 |
2020-03-30 | $23.93 | $24.30 | $23.93 | $24.15 | $24.15 | 43,000 |
2020-03-27 | $23.82 | $24.17 | $23.70 | $23.83 | $23.83 | 100,000 |
2020-03-26 | $23.92 | $24.31 | $23.92 | $24.25 | $24.25 | 79,200 |
2020-03-25 | $23.45 | $24.02 | $23.45 | $23.75 | $23.75 | 5,407 |
2020-03-24 | $23.33 | $23.68 | $23.25 | $23.64 | $23.64 | 686,300 |
2020-03-23 | $22.60 | $22.68 | $22.03 | $22.21 | $22.21 | 102,090 |
2020-03-20 | $23.40 | $23.62 | $22.60 | $22.66 | $22.66 | 64,183 |
2020-03-19 | $23.46 | $23.46 | $22.34 | $23.04 | $23.04 | 74,400 |
2020-03-18 | $23.02 | $23.02 | $21.70 | $22.83 | $22.83 | 166,639 |
2020-03-17 | $23.52 | $23.60 | $22.67 | $23.24 | $23.24 | 1,834,886 |
2020-03-16 | $23.79 | $23.79 | $22.51 | $22.65 | $22.65 | 58,132 |
2020-03-13 | $23.88 | $24.55 | $23.32 | $24.50 | $24.50 | 599,104 |
2020-03-12 | $24.33 | $24.33 | $23.27 | $23.45 | $23.45 | 95,249 |
2020-03-11 | $25.18 | $25.18 | $24.61 | $24.75 | $24.75 | 71,600 |
2020-03-10 | $25.29 | $25.46 | $24.80 | $25.46 | $25.46 | 69,302 |
2020-03-09 | $25.48 | $25.50 | $24.82 | $24.82 | $24.82 | 34,639 |
2020-03-06 | $25.94 | $25.94 | $25.56 | $25.83 | $25.83 | 78,036 |
2020-03-05 | $26.40 | $26.40 | $25.98 | $26.11 | $26.11 | 3,900 |
2020-03-04 | $26.50 | $26.59 | $26.30 | $26.59 | $26.59 | 14,200 |
2020-03-03 | $26.29 | $26.36 | $25.97 | $26.24 | $26.24 | 68,000 |
2020-03-02 | $25.98 | $26.40 | $25.89 | $26.40 | $26.40 | 73,264 |
2020-02-28 | $25.59 | $25.87 | $25.59 | $25.72 | $25.72 | 69,000 |
2020-02-27 | $26.21 | $26.44 | $26.05 | $26.05 | $26.05 | 7,600 |
2020-02-26 | $26.48 | $26.52 | $26.46 | $26.49 | $26.49 | 10,300 |
2020-02-25 | $26.66 | $26.73 | $26.43 | $26.43 | $26.43 | 16,100 |
2020-02-24 | $26.79 | $26.83 | $26.77 | $26.82 | $26.82 | 6,700 |
2020-02-21 | $27.04 | $27.08 | $27.04 | $27.04 | $27.04 | 5,900 |
2020-02-20 | $27.11 | $27.12 | $27.04 | $27.09 | $27.09 | 26,935 |
2020-02-19 | $27.10 | $27.15 | $27.10 | $27.14 | $27.14 | 16,900 |
2020-02-18 | $27.05 | $27.10 | $27.05 | $27.09 | $27.09 | 2,200 |
2020-02-14 | $27.11 | $27.11 | $27.07 | $27.10 | $27.10 | 12,134 |
2020-02-13 | $27.09 | $27.14 | $27.06 | $27.09 | $27.09 | 21,351 |
2020-02-12 | $27.05 | $27.10 | $27.05 | $27.10 | $27.10 | 4,700 |
2020-02-11 | $27.08 | $27.10 | $27.03 | $27.04 | $27.04 | 23,426 |
2020-02-10 | $27.07 | $27.07 | $27.01 | $27.05 | $27.05 | 8,195 |
2020-02-07 | $27.05 | $27.07 | $26.99 | $27.02 | $27.02 | 34,656 |
2020-02-06 | $27.01 | $27.04 | $26.99 | $27.01 | $27.01 | 30,084 |
2020-02-05 | $27.00 | $27.00 | $26.98 | $27.00 | $27.00 | 10,443 |
2020-02-04 | $26.96 | $26.97 | $26.94 | $26.96 | $26.96 | 1,800 |
2020-02-03 | $26.82 | $26.84 | $26.81 | $26.82 | $26.82 | 11,200 |
2020-01-31 | $26.78 | $26.82 | $26.74 | $26.74 | $26.74 | 2,200 |
2020-01-30 | $26.72 | $26.88 | $26.72 | $26.88 | $26.88 | 15,660 |
2020-01-29 | $26.88 | $26.95 | $26.88 | $26.89 | $26.89 | 8,400 |
2020-01-28 | $26.85 | $26.88 | $26.83 | $26.83 | $26.83 | 9,500 |
2020-01-27 | $26.85 | $26.87 | $26.78 | $26.79 | $26.79 | 1,300 |
2020-01-24 | $26.89 | $26.93 | $26.88 | $26.93 | $26.93 | 4,600 |
2020-01-23 | $26.98 | $27.00 | $26.96 | $27.00 | $27.00 | 1,200 |
2020-01-22 | $27.02 | $27.02 | $26.97 | $27.00 | $27.00 | 3,400 |
2020-01-21 | $26.99 | $27.04 | $26.96 | $27.01 | $27.01 | 18,600 |
2020-01-17 | $26.97 | $27.00 | $26.96 | $27.00 | $27.00 | 3,394 |
2020-01-16 | $26.98 | $27.01 | $26.96 | $26.99 | $26.99 | 2,600 |
2020-01-15 | $26.93 | $26.93 | $26.89 | $26.93 | $26.93 | 1,700 |
2020-01-14 | $26.95 | $26.95 | $26.91 | $26.92 | $26.92 | 13,607 |
2020-01-13 | $26.81 | $26.93 | $26.81 | $26.93 | $26.93 | 22,793 |
2020-01-10 | $26.87 | $26.91 | $26.85 | $26.87 | $26.87 | 20,268 |
2020-01-09 | $26.89 | $26.89 | $26.85 | $26.88 | $26.88 | 19,242 |
2020-01-08 | $26.73 | $26.89 | $26.73 | $26.85 | $26.85 | 20,095 |
2020-01-07 | $26.76 | $26.81 | $26.76 | $26.81 | $26.81 | 114,690 |
2020-01-06 | $26.77 | $26.83 | $26.74 | $26.80 | $26.80 | 31,666 |
2020-01-03 | $26.78 | $26.78 | $26.74 | $26.77 | $26.77 | 6,400 |
2020-01-02 | $26.73 | $26.84 | $26.73 | $26.84 | $26.84 | 6,995 |
2019-12-31 | $26.70 | $26.75 | $26.68 | $26.75 | $26.75 | 53,600 |
2019-12-30 | $26.78 | $26.78 | $26.72 | $26.74 | $26.74 | 20,468 |
2019-12-27 | $26.78 | $26.81 | $26.75 | $26.77 | $26.77 | 7,800 |
2019-12-26 | $26.76 | $26.77 | $26.76 | $26.77 | $26.77 | 6,400 |
2019-12-24 | $26.69 | $26.75 | $26.69 | $26.73 | $26.73 | 63,983 |
2019-12-23 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 21,000 |
2019-12-20 | $26.74 | $26.76 | $26.74 | $26.74 | $26.74 | 3,500 |
2019-12-19 | $26.69 | $26.72 | $26.67 | $26.71 | $26.71 | 53,880 |
2019-12-18 | $26.66 | $26.72 | $26.66 | $26.69 | $26.69 | 2,759 |
2019-12-17 | $26.67 | $26.69 | $26.67 | $26.69 | $26.69 | 616 |
2019-12-16 | $26.90 | $26.90 | $26.66 | $26.68 | $26.68 | 3,841 |
2019-12-13 | $26.58 | $26.64 | $26.57 | $26.61 | $26.61 | 4,900 |
2019-12-12 | $26.59 | $26.62 | $26.54 | $26.61 | $26.61 | 13,200 |
2019-12-11 | $26.51 | $26.52 | $26.48 | $26.52 | $26.52 | 25,238 |
2019-12-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
2019-12-09 | $26.51 | $26.53 | $26.51 | $26.51 | $26.51 | 600 |
2019-12-06 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 4,000 |
2019-12-05 | $26.40 | $26.44 | $26.40 | $26.44 | $26.44 | 760 |
2019-12-04 | $26.37 | $26.45 | $26.37 | $26.43 | $26.43 | 6,875 |
2019-12-03 | $26.31 | $26.35 | $26.30 | $26.35 | $26.35 | 3,500 |
2019-12-02 | $26.49 | $26.49 | $26.39 | $26.43 | $26.43 | 18,600 |
2019-11-29 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 27,983 |
2019-11-27 | $26.52 | $26.56 | $26.50 | $26.54 | $26.54 | 28,800 |
2019-11-26 | $26.51 | $26.53 | $26.46 | $26.50 | $26.50 | 38,670 |
2019-11-25 | $26.44 | $26.51 | $26.44 | $26.48 | $26.48 | 8,678 |
2019-11-22 | $26.37 | $26.45 | $26.37 | $26.40 | $26.40 | 9,760 |
2019-11-21 | $26.42 | $26.42 | $26.33 | $26.38 | $26.38 | 14,542 |
2019-11-20 | $26.41 | $26.42 | $26.32 | $26.38 | $26.38 | 26,400 |
2019-11-19 | $26.47 | $26.47 | $26.41 | $26.45 | $26.45 | 6,100 |
2019-11-18 | $26.68 | $26.68 | $26.62 | $26.62 | $26.40 | 93,218 |
2019-11-15 | $26.58 | $26.67 | $26.58 | $26.62 | $26.40 | 4,600 |
2019-11-14 | $26.53 | $26.58 | $26.52 | $26.54 | $26.32 | 6,500 |
2019-11-13 | $26.51 | $26.53 | $26.50 | $26.51 | $26.29 | 1,500 |
2019-11-12 | $26.51 | $26.58 | $26.50 | $26.55 | $26.33 | 3,762 |
2019-11-11 | $26.48 | $26.54 | $26.47 | $26.49 | $26.27 | 13,805 |
2019-11-08 | $26.51 | $26.53 | $26.49 | $26.53 | $26.31 | 6,121 |
2019-11-07 | $26.57 | $26.57 | $26.48 | $26.50 | $26.28 | 17,800 |
2019-11-06 | $26.45 | $26.49 | $26.44 | $26.48 | $26.26 | 9,705 |
2019-11-05 | $26.50 | $26.51 | $26.47 | $26.50 | $26.28 | 1,647 |
2019-11-04 | $26.49 | $26.53 | $26.49 | $26.51 | $26.29 | 5,200 |
2019-11-01 | $26.42 | $26.47 | $26.42 | $26.46 | $26.24 | 18,500 |
2019-10-31 | $26.34 | $26.34 | $26.34 | $26.34 | $26.12 | 94 |
2019-10-30 | $26.32 | $26.40 | $26.32 | $26.38 | $26.16 | 32,582 |
2019-10-29 | $26.38 | $26.39 | $26.34 | $26.34 | $26.12 | 2,960 |
2019-10-28 | $26.36 | $26.37 | $26.35 | $26.36 | $26.14 | 26,600 |
2019-10-25 | $26.30 | $26.33 | $26.26 | $26.33 | $26.11 | 15,500 |
2019-10-24 | $26.26 | $26.28 | $26.18 | $26.25 | $26.03 | 135,912 |
2019-10-23 | $26.22 | $26.26 | $26.17 | $26.26 | $26.04 | 14,796 |
2019-10-22 | $26.27 | $26.31 | $26.19 | $26.19 | $25.97 | 12,820 |
2019-10-21 | $26.22 | $26.27 | $26.22 | $26.25 | $26.03 | 6,100 |
2019-10-18 | $26.10 | $26.22 | $26.10 | $26.15 | $25.93 | 12,670 |
2019-10-17 | $26.17 | $26.22 | $26.17 | $26.22 | $26.00 | 5,210 |
2019-10-16 | $26.20 | $26.22 | $26.15 | $26.21 | $25.99 | 17,485 |
2019-10-15 | $26.08 | $26.23 | $26.08 | $26.20 | $25.98 | 5,300 |
2019-10-14 | $26.09 | $26.11 | $26.07 | $26.07 | $25.85 | 4,470 |
2019-10-11 | $26.10 | $26.19 | $26.08 | $26.08 | $25.87 | 1,782 |
2019-10-10 | $25.94 | $25.94 | $25.89 | $25.94 | $25.73 | 5,418 |
2019-10-09 | $25.83 | $25.94 | $25.79 | $25.94 | $25.73 | 45,900 |
2019-10-08 | $25.81 | $25.84 | $25.69 | $25.69 | $25.48 | 6,270 |
2019-10-07 | $25.89 | $25.98 | $25.88 | $25.95 | $25.74 | 4,600 |
2019-10-04 | $25.83 | $25.95 | $25.83 | $25.90 | $25.69 | 19,100 |
2019-10-03 | $25.64 | $25.79 | $25.58 | $25.75 | $25.54 | 386,692 |
2019-10-02 | $25.75 | $25.75 | $25.62 | $25.64 | $25.43 | 28,700 |
2019-10-01 | $26.13 | $26.13 | $25.63 | $25.79 | $25.58 | 423,037 |
2019-09-30 | $26.07 | $26.09 | $26.07 | $26.08 | $25.86 | 22,600 |
2019-09-27 | $26.07 | $26.10 | $25.92 | $25.97 | $25.75 | 10,059 |
2019-09-26 | $26.07 | $26.09 | $26.00 | $26.06 | $25.84 | 4,500 |
2019-09-25 | $26.02 | $26.11 | $25.98 | $26.11 | $25.89 | 32,812 |
2019-09-24 | $25.99 | $26.04 | $25.99 | $26.02 | $25.81 | 2,900 |
2019-09-23 | $26.05 | $26.10 | $26.02 | $26.05 | $25.83 | 9,518 |
2019-09-20 | $26.20 | $26.20 | $26.08 | $26.08 | $25.86 | 6,378 |
2019-09-19 | $26.19 | $26.21 | $26.13 | $26.16 | $25.94 | 7,735 |
2019-09-18 | $26.09 | $26.17 | $26.06 | $26.17 | $25.95 | 114,990 |
2019-09-17 | $26.28 | $26.28 | $26.11 | $26.15 | $25.93 | 5,484 |
2019-09-16 | $26.12 | $26.16 | $26.12 | $26.14 | $25.92 | 23,591 |
2019-09-13 | $26.21 | $26.21 | $26.13 | $26.16 | $25.94 | 4,761 |
2019-09-12 | $26.13 | $26.23 | $26.10 | $26.17 | $25.96 | 307,400 |
2019-09-11 | $26.04 | $26.13 | $26.04 | $26.12 | $25.90 | 4,900 |
2019-09-10 | $25.95 | $26.04 | $25.95 | $26.00 | $25.79 | 6,900 |
2019-09-09 | $26.25 | $26.25 | $26.02 | $26.05 | $25.83 | 36,122 |
2019-09-06 | $26.03 | $26.05 | $26.03 | $26.04 | $25.83 | 9,800 |
2019-09-05 | $25.90 | $26.03 | $25.90 | $26.03 | $25.81 | 2,400 |
2019-09-04 | $25.83 | $25.88 | $25.82 | $25.86 | $25.65 | 16,700 |
2019-09-03 | $25.74 | $25.74 | $25.62 | $25.70 | $25.48 | 5,000 |
2019-08-30 | $25.87 | $25.87 | $25.74 | $25.78 | $25.56 | 59,300 |
2019-08-29 | $25.79 | $25.85 | $25.72 | $25.79 | $25.58 | 19,624 |
2019-08-28 | $25.60 | $25.65 | $25.56 | $25.63 | $25.41 | 19,053 |
2019-08-27 | $25.64 | $25.66 | $25.48 | $25.53 | $25.32 | 37,499 |
2019-08-26 | $25.56 | $25.57 | $25.50 | $25.56 | $25.34 | 13,033 |
2019-08-23 | $25.74 | $25.77 | $25.37 | $25.41 | $25.20 | 22,211 |
2019-08-22 | $26.02 | $26.02 | $25.79 | $25.83 | $25.62 | 12,665 |
2019-08-21 | $25.80 | $25.84 | $25.79 | $25.81 | $25.60 | 33,603 |
2019-08-20 | $25.77 | $25.81 | $25.71 | $25.72 | $25.50 | 32,954 |
2019-08-19 | $25.81 | $25.83 | $25.77 | $25.82 | $25.60 | 10,999 |
2019-08-16 | $25.58 | $25.68 | $25.58 | $25.66 | $25.45 | 9,819 |
2019-08-15 | $25.47 | $25.50 | $25.33 | $25.43 | $25.22 | 48,397 |
2019-08-14 | $25.60 | $25.60 | $25.40 | $25.44 | $25.23 | 4,963 |
2019-08-13 | $25.47 | $25.90 | $25.47 | $25.77 | $25.56 | 77,600 |
2019-08-12 | $25.76 | $25.77 | $25.59 | $25.66 | $25.45 | 25,258 |
2019-08-09 | $25.70 | $25.84 | $25.70 | $25.80 | $25.59 | 12,889 |
2019-08-08 | $25.55 | $25.88 | $25.55 | $25.88 | $25.67 | 6,681 |
2019-08-07 | $25.48 | $25.64 | $25.48 | $25.62 | $25.41 | 10,559 |
2019-08-06 | $25.33 | $25.66 | $25.33 | $25.66 | $25.45 | 13,805 |
2019-08-05 | $25.56 | $25.56 | $25.31 | $25.38 | $25.17 | 311,393 |
2019-08-02 | $25.85 | $25.85 | $25.72 | $25.80 | $25.59 | 39,101 |
2019-08-01 | $25.92 | $26.12 | $25.85 | $25.87 | $25.66 | 27,762 |
2019-07-31 | $26.10 | $26.13 | $25.92 | $26.01 | $25.80 | 43,799 |
2019-07-30 | $26.16 | $26.17 | $26.09 | $26.16 | $25.94 | 8,583 |
2019-07-29 | $26.19 | $26.20 | $26.18 | $26.18 | $25.96 | 19,853 |
2019-07-26 | $26.17 | $26.21 | $26.16 | $26.21 | $25.99 | 41,335 |
2019-07-25 | $26.20 | $26.20 | $26.06 | $26.11 | $25.89 | 65,944 |
2019-07-24 | $26.05 | $26.18 | $26.05 | $26.18 | $25.96 | 28,032 |
2019-07-23 | $26.04 | $26.13 | $26.03 | $26.12 | $25.90 | 43,579 |
2019-07-22 | $26.08 | $26.08 | $25.97 | $26.04 | $25.82 | 62,194 |
2019-07-19 | $26.21 | $26.21 | $25.99 | $25.99 | $25.78 | 113,744 |
2019-07-18 | $25.95 | $26.07 | $25.95 | $26.04 | $25.83 | 55,008 |
2019-07-17 | $26.32 | $26.32 | $25.94 | $25.94 | $25.73 | 242,060 |
2019-07-16 | $26.23 | $26.23 | $26.04 | $26.08 | $25.86 | 38,572 |
2019-07-15 | $26.18 | $26.18 | $26.08 | $26.12 | $25.90 | 140,606 |
2019-07-12 | $26.35 | $26.35 | $26.08 | $26.12 | $25.90 | 41,889 |
2019-07-11 | $26.00 | $26.07 | $26.00 | $26.05 | $25.83 | 98,223 |
2019-07-10 | $26.19 | $26.19 | $25.94 | $26.02 | $25.81 | 182,493 |
2019-07-09 | $25.95 | $25.97 | $25.93 | $25.96 | $25.75 | 13,483 |
2019-07-08 | $26.00 | $26.00 | $25.89 | $25.93 | $25.71 | 188,463 |
2019-07-05 | $26.15 | $26.15 | $25.92 | $25.97 | $25.76 | 147,506 |
2019-07-03 | $25.97 | $26.05 | $25.92 | $26.05 | $25.83 | 85,178 |
2019-07-02 | $25.85 | $25.95 | $25.85 | $25.90 | $25.69 | 193,775 |
2019-07-01 | $25.86 | $26.41 | $25.85 | $25.97 | $25.76 | 736,616 |
2019-06-28 | $25.89 | $25.89 | $25.64 | $25.80 | $25.58 | 146,773 |
2019-06-27 | $25.72 | $25.75 | $25.64 | $25.68 | $25.47 | 66,659 |
2019-06-26 | $25.74 | $25.74 | $25.59 | $25.59 | $25.38 | 9,698 |
2019-06-25 | $25.90 | $25.90 | $25.66 | $25.67 | $25.46 | 10,084 |
2019-06-24 | $25.80 | $25.93 | $25.80 | $25.91 | $25.70 | 21,315 |
2019-06-21 | $25.82 | $25.99 | $25.82 | $25.93 | $25.72 | 30,600 |
2019-06-20 | $25.91 | $25.95 | $25.83 | $25.95 | $25.74 | 30,692 |
2019-06-19 | $25.69 | $25.75 | $25.66 | $25.75 | $25.54 | 31,930 |
2019-06-18 | $25.54 | $25.73 | $25.54 | $25.67 | $25.46 | 352,015 |
2019-06-17 | $25.51 | $25.53 | $25.40 | $25.40 | $25.19 | 7,383 |
2019-06-14 | $25.48 | $25.56 | $25.48 | $25.54 | $25.33 | 42,813 |
2019-06-13 | $25.54 | $25.57 | $25.48 | $25.50 | $25.29 | 4,459 |
2019-06-12 | $25.53 | $25.53 | $25.43 | $25.45 | $25.24 | 6,157 |
2019-06-11 | $25.80 | $25.80 | $25.46 | $25.51 | $25.30 | 31,443 |
2019-06-10 | $25.59 | $25.63 | $25.51 | $25.55 | $25.34 | 28,391 |
2019-06-07 | $25.50 | $25.70 | $25.50 | $25.53 | $25.32 | 86,146 |
2019-06-06 | $25.28 | $25.39 | $25.27 | $25.34 | $25.13 | 11,343 |
2019-06-05 | $25.33 | $25.33 | $25.21 | $25.29 | $25.08 | 53,119 |
2019-06-04 | $25.15 | $25.23 | $25.07 | $25.23 | $25.02 | 142,777 |
2019-06-03 | $25.24 | $25.24 | $25.03 | $25.10 | $24.89 | 90,354 |
2019-05-31 | $25.11 | $25.16 | $25.08 | $25.10 | $24.89 | 27,390 |
2019-05-30 | $25.21 | $25.21 | $25.10 | $25.19 | $24.99 | 250,801 |
2019-05-29 | $25.20 | $25.20 | $25.09 | $25.18 | $24.97 | 98,525 |
2019-05-28 | $25.33 | $25.34 | $25.22 | $25.22 | $25.01 | 13,881 |
2019-05-24 | $25.33 | $25.35 | $25.28 | $25.33 | $25.12 | 32,072 |
2019-05-23 | $25.26 | $25.34 | $25.21 | $25.33 | $25.12 | 96,416 |
2019-05-22 | $25.45 | $25.50 | $25.45 | $25.47 | $25.26 | 1,128 |
2019-05-21 | $25.53 | $25.56 | $25.50 | $25.52 | $25.30 | 39,714 |
2019-05-20 | $25.43 | $25.47 | $25.36 | $25.39 | $25.18 | 8,253 |
2019-05-17 | $25.60 | $25.61 | $25.46 | $25.57 | $25.36 | 73,719 |
2019-05-16 | $25.65 | $25.69 | $25.59 | $25.59 | $25.38 | 27,200 |
2019-05-15 | $25.45 | $25.54 | $25.36 | $25.51 | $25.29 | 112,043 |
2019-05-14 | $25.51 | $25.51 | $25.38 | $25.41 | $25.20 | 17,251 |
2019-05-13 | $25.34 | $25.37 | $25.23 | $25.30 | $25.09 | 30,006 |
2019-05-10 | $25.52 | $25.74 | $25.36 | $25.64 | $25.43 | 251,093 |
2019-05-09 | $25.57 | $25.64 | $25.45 | $25.60 | $25.39 | 29,609 |
2019-05-08 | $25.64 | $25.75 | $25.63 | $25.67 | $25.46 | 20,807 |
2019-05-07 | $25.80 | $25.80 | $25.60 | $25.66 | $25.45 | 15,846 |
2019-05-06 | $25.77 | $25.93 | $25.77 | $25.88 | $25.67 | 11,266 |
2019-05-03 | $25.87 | $25.96 | $25.87 | $25.96 | $25.75 | 2,643 |
2019-05-02 | $25.87 | $25.87 | $25.66 | $25.75 | $25.54 | 62,303 |
2019-05-01 | $26.00 | $26.00 | $25.81 | $25.85 | $25.64 | 18,169 |
2019-04-30 | $25.86 | $25.95 | $25.81 | $25.93 | $25.72 | 31,236 |
2019-04-29 | $25.93 | $25.96 | $25.93 | $25.94 | $25.72 | 3,996 |
2019-04-26 | $25.84 | $25.88 | $25.80 | $25.88 | $25.67 | 6,652 |
2019-04-25 | $25.80 | $25.86 | $25.74 | $25.81 | $25.60 | 5,535 |
2019-04-24 | $25.83 | $25.83 | $25.82 | $25.82 | $25.60 | 600 |
2019-04-23 | $25.74 | $25.89 | $25.73 | $25.89 | $25.67 | 13,480 |
2019-04-22 | $25.72 | $25.74 | $25.72 | $25.73 | $25.51 | 11,326 |
2019-04-18 | $25.66 | $25.72 | $25.65 | $25.69 | $25.48 | 14,701 |
2019-04-17 | $25.71 | $25.72 | $25.64 | $25.69 | $25.48 | 19,777 |
2019-04-16 | $25.73 | $25.74 | $25.67 | $25.70 | $25.48 | 2,737 |
2019-04-15 | $25.69 | $25.72 | $25.65 | $25.72 | $25.51 | 27,485 |
2019-04-12 | $25.89 | $25.89 | $25.72 | $25.73 | $25.52 | 4,905 |
2019-04-11 | $25.63 | $25.67 | $25.61 | $25.65 | $25.44 | 5,240 |
2019-04-10 | $25.59 | $25.67 | $25.59 | $25.63 | $25.42 | 1,352 |
2019-04-09 | $25.59 | $25.61 | $25.54 | $25.54 | $25.33 | 24,288 |
2019-04-08 | $25.81 | $25.81 | $25.61 | $25.69 | $25.48 | 11,045 |
2019-04-05 | $25.70 | $25.71 | $25.64 | $25.69 | $25.47 | 6,963 |
2019-04-04 | $25.65 | $25.65 | $25.58 | $25.63 | $25.42 | 4,700 |
2019-04-03 | $25.54 | $25.66 | $25.53 | $25.56 | $25.35 | 15,139 |
2019-04-02 | $25.56 | $25.59 | $25.51 | $25.55 | $25.33 | 211,220 |
2019-04-01 | $25.53 | $25.60 | $25.43 | $25.60 | $25.39 | 36,688 |
2019-03-29 | $25.39 | $25.43 | $25.36 | $25.42 | $25.21 | 68,942 |
2019-03-28 | $25.30 | $25.34 | $25.23 | $25.34 | $25.13 | 7,796 |
2019-03-27 | $25.31 | $25.31 | $25.23 | $25.31 | $25.10 | 11,194 |
2019-03-26 | $25.48 | $25.48 | $25.31 | $25.33 | $25.12 | 6,380 |
2019-03-25 | $25.24 | $25.29 | $25.20 | $25.26 | $25.05 | 8,096 |
2019-03-22 | $25.43 | $25.43 | $25.24 | $25.24 | $25.03 | 21,130 |
2019-03-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.29 | 1,031 |
2019-03-20 | $25.34 | $25.42 | $25.30 | $25.34 | $25.13 | 32,052 |
2019-03-19 | $25.48 | $25.49 | $25.40 | $25.40 | $25.19 | 14,279 |
2019-03-18 | $25.39 | $25.40 | $25.38 | $25.38 | $25.17 | 1,274 |
2019-03-15 | $25.33 | $25.35 | $25.25 | $25.28 | $25.08 | 4,082 |
2019-03-14 | $25.24 | $25.30 | $25.24 | $25.25 | $25.04 | 2,338 |
2019-03-13 | $25.26 | $25.33 | $25.23 | $25.28 | $25.07 | 11,131 |
2019-03-12 | $25.43 | $25.43 | $25.18 | $25.21 | $25.00 | 65,630 |
2019-03-11 | $25.12 | $25.20 | $25.06 | $25.18 | $24.97 | 47,667 |
2019-03-08 | $25.20 | $25.20 | $24.96 | $24.99 | $24.78 | 8,764 |
2019-03-07 | $25.12 | $25.12 | $24.98 | $25.01 | $24.80 | 48,559 |
2019-03-06 | $25.22 | $25.22 | $25.10 | $25.15 | $24.94 | 15,742 |
2019-03-05 | $25.26 | $25.27 | $25.25 | $25.26 | $25.05 | 9,060 |
2019-03-04 | $25.33 | $25.33 | $25.17 | $25.27 | $25.06 | 11,874 |
2019-03-01 | $25.27 | $25.30 | $25.22 | $25.30 | $25.09 | 19,380 |
2019-02-28 | $25.21 | $25.27 | $25.20 | $25.22 | $25.01 | 22,963 |
2019-02-27 | $25.20 | $25.31 | $25.20 | $25.26 | $25.05 | 8,761 |
2019-02-26 | $25.29 | $25.29 | $25.25 | $25.26 | $25.05 | 7,711 |
2019-02-25 | $25.36 | $25.38 | $25.26 | $25.26 | $25.05 | 4,038 |
2019-02-22 | $25.16 | $25.28 | $25.16 | $25.26 | $25.05 | 89,122 |
2019-02-21 | $25.17 | $25.20 | $25.14 | $25.16 | $24.95 | 8,758 |
2019-02-20 | $25.21 | $25.25 | $25.14 | $25.21 | $25.00 | 52,431 |
2019-02-19 | $25.28 | $25.28 | $25.12 | $25.21 | $25.00 | 6,085 |
2019-02-15 | $25.12 | $25.21 | $25.07 | $25.21 | $25.00 | 14,776 |
2019-02-14 | $25.00 | $25.10 | $24.98 | $25.01 | $24.81 | 24,989 |
2019-02-13 | $25.03 | $25.13 | $25.00 | $25.11 | $24.90 | 49,633 |
2019-02-12 | $25.04 | $25.05 | $24.99 | $25.02 | $24.81 | 11,601 |
2019-02-11 | $25.10 | $25.10 | $24.87 | $24.88 | $24.67 | 77,298 |
2019-02-08 | $24.79 | $24.90 | $24.79 | $24.90 | $24.69 | 18,363 |
2019-02-07 | $24.93 | $24.93 | $24.76 | $24.81 | $24.61 | 5,511 |
2019-02-06 | $24.92 | $24.98 | $24.88 | $24.93 | $24.72 | 18,872 |
2019-02-05 | $24.97 | $24.97 | $24.88 | $24.92 | $24.72 | 16,924 |
2019-02-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.69 | 900 |
2019-02-01 | $24.85 | $24.86 | $24.83 | $24.83 | $24.63 | 2,900 |
2019-01-31 | $24.80 | $24.86 | $24.80 | $24.85 | $24.64 | 4,706 |
2019-01-30 | $24.77 | $24.79 | $24.72 | $24.72 | $24.51 | 5,100 |
2019-01-29 | $24.60 | $24.60 | $24.55 | $24.57 | $24.36 | 25,892 |
2019-01-28 | $24.58 | $24.59 | $24.50 | $24.57 | $24.37 | 57,325 |
2019-01-25 | $24.64 | $24.64 | $24.64 | $24.64 | $24.43 | 0 |
2019-01-24 | $24.53 | $24.55 | $24.49 | $24.53 | $24.32 | 15,801 |
2019-01-23 | $24.58 | $24.58 | $24.52 | $24.54 | $24.33 | 3,650 |
2019-01-22 | $24.55 | $24.55 | $24.46 | $24.47 | $24.27 | 22,119 |
2019-01-18 | $24.66 | $24.72 | $24.64 | $24.72 | $24.52 | 1,810 |
2019-01-17 | $24.57 | $24.60 | $24.57 | $24.58 | $24.38 | 6,814 |
2019-01-16 | $24.53 | $24.54 | $24.49 | $24.49 | $24.29 | 5,570 |
2019-01-15 | $24.46 | $24.48 | $24.46 | $24.47 | $24.27 | 19,800 |
2019-01-14 | $24.39 | $24.39 | $24.32 | $24.32 | $24.12 | 1,330 |
2019-01-11 | $24.59 | $24.59 | $24.33 | $24.44 | $24.24 | 15,358 |
2019-01-10 | $24.40 | $24.43 | $24.31 | $24.43 | $24.23 | 12,882 |
2019-01-09 | $24.38 | $24.40 | $24.36 | $24.36 | $24.15 | 200 |
2019-01-08 | $24.30 | $24.35 | $24.25 | $24.32 | $24.12 | 3,887 |
2019-01-07 | $24.26 | $24.26 | $24.23 | $24.23 | $24.03 | 600 |
2019-01-04 | $25.64 | $25.64 | $24.07 | $24.17 | $23.97 | 6,000 |
2019-01-03 | $23.82 | $23.82 | $23.75 | $23.75 | $23.56 | 6,004 |
2019-01-02 | $24.02 | $24.09 | $24.02 | $24.09 | $23.89 | 1,328 |
2018-12-31 | $24.00 | $24.00 | $23.98 | $23.98 | $23.78 | 100 |
2018-12-28 | $23.93 | $23.98 | $23.84 | $23.88 | $23.69 | 1,614 |
2018-12-27 | $23.61 | $23.87 | $23.56 | $23.87 | $23.68 | 1,010 |
2018-12-26 | $23.33 | $23.89 | $23.33 | $23.89 | $23.70 | 8,210 |
2018-12-24 | $23.55 | $23.55 | $23.30 | $23.30 | $23.11 | 920 |
2018-12-21 | $23.91 | $23.94 | $23.55 | $23.57 | $23.38 | 1,000 |
2018-12-20 | $23.91 | $23.99 | $23.75 | $23.75 | $23.55 | 2,280 |
2018-12-19 | $24.28 | $24.28 | $23.99 | $24.02 | $23.82 | 4,860 |
2018-12-18 | $24.22 | $24.22 | $24.14 | $24.14 | $23.94 | 450 |
2018-12-17 | $24.09 | $24.09 | $24.08 | $24.08 | $23.88 | 500 |
2018-12-14 | $24.47 | $24.54 | $24.34 | $24.34 | $24.14 | 925 |
2018-12-13 | $24.58 | $24.58 | $24.53 | $24.57 | $24.36 | 1,600 |
2018-12-12 | $24.70 | $24.70 | $24.63 | $24.63 | $24.43 | 1,407 |
2018-12-11 | $24.63 | $24.63 | $24.51 | $24.51 | $24.31 | 500 |
2018-12-10 | $24.39 | $24.54 | $24.38 | $24.54 | $24.34 | 400 |
2018-12-07 | $24.64 | $24.64 | $24.38 | $24.42 | $24.22 | 2,200 |
2018-12-06 | $24.48 | $24.71 | $24.47 | $24.71 | $24.51 | 600 |
2018-12-04 | $25.00 | $25.00 | $24.78 | $24.81 | $24.61 | 6,000 |
2018-12-03 | $25.09 | $25.09 | $24.99 | $24.99 | $24.78 | 600 |
2018-11-30 | $24.90 | $25.02 | $24.88 | $24.99 | $24.78 | 50,482 |
2018-11-29 | $25.14 | $25.14 | $24.81 | $24.89 | $24.68 | 400 |
2018-11-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.38 | 0 |
2018-11-27 | $24.57 | $24.58 | $24.57 | $24.58 | $24.38 | 400 |
2018-11-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.41 | 375 |
2018-11-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.29 | 2 |
2018-11-21 | $24.52 | $24.55 | $24.49 | $24.49 | $24.29 | 5,700 |
2018-11-20 | $24.51 | $24.51 | $24.40 | $24.42 | $24.22 | 2,900 |
2018-11-19 | $24.65 | $24.65 | $24.59 | $24.61 | $24.41 | 2,000 |
2018-11-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.57 | 0 |
2018-11-15 | $24.71 | $24.77 | $24.71 | $24.77 | $24.57 | 400 |
2018-11-14 | $24.72 | $24.83 | $24.65 | $24.83 | $24.63 | 10,265 |
2018-11-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 200 |
2018-11-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.72 | 200 |
2018-11-09 | $25.09 | $25.10 | $25.09 | $25.09 | $24.88 | 6,708 |
2018-11-08 | $25.23 | $25.23 | $25.16 | $25.20 | $24.99 | 760 |
2018-11-07 | $25.12 | $25.18 | $25.09 | $25.18 | $24.97 | 3,000 |
2018-11-06 | $24.90 | $24.93 | $24.89 | $24.89 | $24.69 | 4,584 |
2018-11-05 | $24.88 | $24.93 | $24.87 | $24.93 | $24.72 | 300 |
2018-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 0 |
2018-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 35 |
2018-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 1,000 |
2018-10-30 | $24.47 | $24.60 | $24.47 | $24.59 | $24.39 | 12,500 |
2018-10-29 | $24.71 | $24.71 | $24.35 | $24.36 | $24.15 | 2,300 |
2018-10-26 | $24.48 | $24.48 | $24.43 | $24.43 | $24.23 | 2,235 |
2018-10-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.51 | 75 |
2018-10-24 | $24.78 | $24.78 | $24.71 | $24.71 | $24.51 | 4,172 |
2018-10-23 | $24.70 | $24.72 | $24.68 | $24.68 | $24.48 | 1,701 |
2018-10-22 | $25.02 | $25.03 | $24.96 | $24.96 | $24.75 | 4,400 |
2018-10-19 | $25.07 | $25.07 | $24.99 | $24.99 | $24.79 | 2,496 |
2018-10-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.84 | 160 |
2018-10-17 | $25.21 | $25.25 | $25.17 | $25.25 | $25.04 | 496 |
2018-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 0 |
2018-10-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 0 |
2018-10-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 3,219 |
2018-10-11 | $24.97 | $25.04 | $24.85 | $24.85 | $24.64 | 2,152 |
2018-10-10 | $25.46 | $25.46 | $25.10 | $25.10 | $24.89 | 4,605 |
2018-10-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.14 | 0 |
2018-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.14 | 100 |
2018-10-05 | $25.47 | $25.47 | $25.47 | $25.47 | $25.26 | 4,911 |
2018-10-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.37 | 379 |
2018-10-03 | $25.66 | $25.68 | $25.65 | $25.65 | $25.44 | 1,534 |
2018-10-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.35 | 100 |
2018-10-01 | $25.67 | $25.69 | $25.67 | $25.69 | $25.47 | 14,743 |
2018-09-28 | $25.65 | $25.68 | $25.65 | $25.67 | $25.46 | 553 |
2018-09-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.41 | 64 |
2018-09-26 | $25.65 | $25.65 | $25.62 | $25.62 | $25.41 | 1,000 |
2018-09-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.33 | 24 |
2018-09-24 | $25.61 | $25.64 | $25.61 | $25.64 | $25.43 | 5,617 |
2018-09-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.46 | 0 |
2018-09-20 | $25.66 | $25.69 | $25.61 | $25.67 | $25.46 | 1,645 |
2018-09-19 | $25.62 | $25.62 | $25.56 | $25.56 | $25.35 | 2,218 |
2018-09-18 | $25.56 | $25.57 | $25.56 | $25.57 | $25.36 | 4,808 |
2018-09-17 | $25.57 | $25.57 | $25.49 | $25.49 | $25.28 | 4,278 |
2018-09-14 | $25.51 | $25.52 | $25.49 | $25.49 | $25.28 | 1,779 |
2018-09-13 | $25.51 | $25.59 | $25.51 | $25.59 | $25.38 | 7,800 |
2018-09-12 | $25.44 | $25.46 | $25.40 | $25.46 | $25.25 | 6,163 |
2018-09-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.22 | 502 |
2018-09-10 | $25.36 | $25.47 | $25.36 | $25.45 | $25.24 | 16,543 |
2018-09-07 | $25.60 | $25.60 | $25.42 | $25.44 | $25.23 | 21,055 |
2018-09-06 | $25.48 | $25.49 | $25.32 | $25.45 | $25.24 | 4,738 |
2018-09-05 | $25.40 | $25.40 | $25.33 | $25.36 | $25.15 | 1,469 |
2018-09-04 | $25.51 | $25.51 | $25.42 | $25.45 | $25.24 | 5,898 |
2018-08-31 | $25.50 | $25.50 | $25.44 | $25.50 | $25.29 | 600 |
2018-08-30 | $25.57 | $25.57 | $25.50 | $25.50 | $25.29 | 7,250 |
2018-08-29 | $25.60 | $25.61 | $25.59 | $25.60 | $25.39 | 5,164 |
2018-08-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.24 | 2,702 |
2018-08-27 | $25.55 | $25.62 | $25.55 | $25.62 | $25.41 | 1,102 |
2018-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.29 | 500 |
2018-08-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.89 | 200 |
2018-08-22 | $25.44 | $25.49 | $25.44 | $25.47 | $25.26 | 744 |
2018-08-21 | $25.30 | $25.50 | $25.27 | $25.49 | $25.28 | 14,777 |
2018-08-20 | $25.17 | $25.25 | $25.17 | $25.25 | $25.04 | 5,200 |
2018-08-17 | $25.52 | $25.52 | $25.20 | $25.26 | $25.05 | 1,827 |
2018-08-16 | $25.17 | $25.18 | $25.12 | $25.18 | $24.98 | 20,844 |
2018-08-15 | $25.18 | $25.18 | $25.12 | $25.12 | $24.91 | 7,326 |
2018-08-14 | $25.15 | $25.17 | $25.15 | $25.16 | $24.95 | 6,156 |
2018-08-13 | $25.28 | $25.28 | $25.23 | $25.23 | $25.02 | 1,279 |
2018-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.04 | 5,020 |
2018-08-09 | $25.25 | $25.25 | $25.24 | $25.24 | $25.03 | 8,734 |
2018-08-08 | $25.35 | $25.35 | $25.10 | $25.10 | $24.89 | 34,267 |
Innovator U.S. Equity Power Buffer ETF - July (PJUL) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - July (PJUL) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - July (PJUL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |