Innovator U.S. Equity Power Buffer ETF - June (PJUN) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Power Buffer ETF - June (PJUN)

Data as of May 9, 2025

$37.26 ($0.23) 0.61%

Innovator U.S. Equity Power Buffer ETF - June - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - June.
Daily Information Data
Date May 9, 2025
Open $37.19
Previous Close $37.26
High $37.45
Low $37.11
Adjusted Open $37.19
Previous Adjusted Close $37.26
Adjusted High $37.45
Adjusted Low $37.11

About Innovator U.S. Equity Power Buffer ETF - June (PJUN)

Innovator ETFs Trust Innovator S&P 500 Power Buffer ETF June

Invest in Innovator U.S. Equity Power Buffer ETF - June (PJUN)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - June (PJUN)

Date Open High Low Close Adj.Close Volume
2025-05-08 $37.19 $37.45 $37.11 $37.26 $37.26 4,068
2025-05-07 $37.11 $37.11 $36.87 $37.03 $37.03 504,520
2025-05-06 $36.87 $37.12 $36.83 $36.91 $36.91 9,109
2025-05-05 $37.26 $37.39 $37.09 $37.20 $37.20 7,805
2025-05-02 $37.30 $37.45 $37.29 $37.33 $37.33 9,651
2025-05-01 $37.04 $37.20 $36.97 $36.97 $36.97 12,054
2025-04-30 $36.40 $36.78 $36.19 $36.73 $36.73 130,598
2025-04-29 $36.63 $36.82 $36.62 $36.75 $36.75 170,532
2025-04-28 $36.60 $36.66 $36.41 $36.58 $36.58 6,654
2025-04-25 $36.36 $36.55 $36.36 $36.55 $36.55 6,865
2025-04-24 $36.09 $36.43 $36.09 $36.43 $36.43 27,414
2025-04-23 $36.32 $36.32 $35.87 $36.00 $36.00 8,627
2025-04-22 $35.35 $35.70 $35.29 $35.59 $35.59 109,362
2025-04-21 $35.38 $35.38 $35.00 $35.12 $35.12 19,791
2025-04-17 $35.66 $35.83 $35.55 $35.60 $35.60 1,770,546
2025-04-16 $35.79 $35.97 $35.40 $35.53 $35.53 34,359
2025-04-15 $36.34 $36.34 $36.03 $36.03 $36.03 50,927
2025-04-14 $36.24 $36.34 $36.10 $36.19 $36.19 19,452
2025-04-11 $35.64 $36.09 $35.44 $36.03 $36.03 29,774
2025-04-10 $35.95 $35.95 $35.10 $35.67 $35.67 40,262
2025-04-09 $34.36 $36.47 $34.36 $36.30 $36.30 213,051
2025-04-08 $35.45 $35.60 $34.21 $34.48 $34.48 118,978
2025-04-07 $34.25 $35.32 $34.01 $34.82 $34.82 1,844,183
2025-04-04 $35.82 $35.82 $34.85 $34.85 $34.85 1,242,692
2025-04-03 $36.37 $36.47 $36.03 $36.04 $36.04 103,912
2025-04-02 $36.82 $37.30 $36.80 $37.26 $37.26 26,766
2025-04-01 $36.87 $37.13 $36.77 $37.10 $37.10 46,595
2025-03-31 $36.58 $37.01 $36.56 $37.01 $37.01 15,916
2025-03-28 $36.98 $36.99 $36.82 $36.82 $36.82 15,517
2025-03-27 $37.33 $37.47 $37.32 $37.32 $37.32 14,489
2025-03-26 $37.61 $37.64 $37.36 $37.40 $37.40 10,768
2025-03-25 $37.65 $37.70 $37.60 $37.66 $37.66 8,389
2025-03-24 $37.54 $37.66 $37.53 $37.61 $37.61 23,354
2025-03-21 $36.99 $37.21 $36.96 $37.19 $37.19 10,528
2025-03-20 $37.18 $37.34 $37.14 $37.15 $37.15 8,509
2025-03-19 $37.11 $37.37 $36.99 $37.22 $37.22 16,252
2025-03-18 $36.99 $37.01 $36.92 $36.96 $36.96 18,618
2025-03-17 $37.13 $37.37 $37.13 $37.21 $37.21 4,330
2025-03-14 $36.88 $37.07 $36.78 $37.04 $37.04 12,366
2025-03-13 $36.87 $36.87 $36.56 $36.56 $36.56 7,057
2025-03-12 $36.97 $36.99 $36.56 $36.89 $36.89 26,087
2025-03-11 $36.90 $36.97 $36.62 $36.75 $36.75 99,418
2025-03-10 $37.21 $37.22 $36.74 $36.93 $36.93 33,412
2025-03-07 $37.34 $37.53 $37.18 $37.48 $37.48 7,898
2025-03-06 $37.42 $37.59 $37.26 $37.34 $37.34 21,819
2025-03-05 $37.53 $37.77 $37.40 $37.70 $37.70 10,540
2025-03-04 $37.58 $37.72 $37.36 $37.51 $37.51 40,744
2025-03-03 $38.07 $38.07 $37.59 $37.70 $37.70 23,538
2025-02-28 $37.76 $38.05 $37.71 $38.05 $38.05 27,009
2025-02-27 $38.07 $38.09 $37.73 $37.73 $37.73 19,481
2025-02-26 $38.09 $38.17 $37.98 $38.00 $38.00 28,180
2025-02-25 $38.07 $38.07 $37.92 $38.00 $38.00 42,335
2025-02-24 $38.18 $38.20 $38.07 $38.07 $38.07 98,600
2025-02-21 $38.30 $38.30 $38.10 $38.11 $38.11 16,437
2025-02-20 $38.37 $38.41 $38.26 $38.32 $38.32 13,450
2025-02-19 $38.30 $38.39 $38.30 $38.35 $38.35 24,349
2025-02-18 $38.30 $38.34 $38.27 $38.32 $38.32 36,208
2025-02-14 $38.29 $38.34 $38.27 $38.27 $38.27 32,447
2025-02-13 $38.28 $38.28 $38.19 $38.26 $38.26 66,353
2025-02-12 $38.12 $38.18 $38.09 $38.17 $38.17 33,556
2025-02-11 $38.14 $38.20 $38.13 $38.17 $38.17 46,656
2025-02-10 $38.19 $38.21 $38.12 $38.21 $38.21 70,856
2025-02-07 $38.20 $38.21 $38.05 $38.06 $38.06 22,307
2025-02-06 $38.15 $38.17 $38.11 $38.16 $38.16 34,029
2025-02-05 $38.04 $38.12 $37.98 $38.12 $38.12 15,063
2025-02-04 $37.95 $38.08 $37.95 $38.05 $38.05 8,358
2025-02-03 $37.86 $38.02 $37.86 $37.93 $37.93 68,501
2025-01-31 $38.15 $38.20 $38.02 $38.04 $38.04 29,507
2025-01-30 $38.09 $38.12 $38.04 $38.09 $38.09 20,403
2025-01-29 $38.04 $38.08 $38.00 $38.02 $38.02 39,863
2025-01-28 $37.96 $38.09 $37.96 $38.07 $38.07 22,922
2025-01-27 $37.90 $37.95 $37.87 $37.95 $37.95 16,900
2025-01-24 $38.16 $38.23 $38.10 $38.15 $38.15 16,509
2025-01-23 $38.09 $38.14 $38.07 $38.14 $38.14 22,112
2025-01-22 $38.08 $38.15 $38.06 $38.13 $38.13 10,664
2025-01-21 $37.95 $38.04 $37.94 $38.03 $38.03 18,497
2025-01-17 $37.92 $37.94 $37.89 $37.90 $37.90 29,380
2025-01-16 $37.84 $37.86 $37.76 $37.79 $37.79 28,869
2025-01-15 $37.70 $37.81 $37.70 $37.78 $37.78 70,524
2025-01-14 $37.52 $37.56 $37.40 $37.51 $37.51 46,693
2025-01-13 $37.30 $37.47 $37.27 $37.45 $37.45 24,743
2025-01-10 $37.59 $37.59 $37.35 $37.48 $37.48 37,939
2025-01-08 $37.61 $37.67 $37.52 $37.63 $37.63 15,662
2025-01-07 $37.80 $37.80 $37.57 $37.59 $37.59 28,141
2025-01-06 $37.79 $37.90 $37.74 $37.79 $37.79 20,178
2025-01-03 $37.62 $37.75 $37.58 $37.71 $37.71 19,613
2025-01-02 $37.59 $37.61 $37.38 $37.48 $37.48 149,146
2024-12-31 $37.58 $37.62 $37.48 $37.52 $37.52 12,871
2024-12-30 $37.51 $37.63 $37.45 $37.60 $37.60 27,312
2024-12-27 $37.78 $37.80 $37.63 $37.66 $37.66 11,746
2024-12-26 $37.77 $37.86 $37.76 $37.79 $37.79 26,719
2024-12-24 $37.65 $37.80 $37.65 $37.79 $37.79 13,059
2024-12-23 $37.49 $37.65 $37.47 $37.65 $37.65 50,948
2024-12-20 $37.27 $37.64 $37.24 $37.53 $37.53 6,671
2024-12-19 $37.51 $37.51 $37.32 $37.32 $37.32 7,511
2024-12-18 $37.75 $37.77 $37.38 $37.38 $37.38 14,819
2024-12-17 $37.72 $37.79 $37.72 $37.79 $37.79 6,312
2024-12-16 $37.77 $37.82 $37.77 $37.80 $37.80 19,092
2024-12-13 $37.76 $37.79 $37.69 $37.76 $37.76 29,996
2024-12-12 $37.79 $37.80 $37.73 $37.76 $37.76 30,000
2024-12-11 $37.79 $37.82 $37.76 $37.80 $37.80 8,323
2024-12-10 $37.74 $37.80 $37.70 $37.73 $37.73 7,028
2024-12-09 $37.81 $37.81 $37.73 $37.76 $37.76 3,437
2024-12-06 $37.77 $37.81 $37.77 $37.78 $37.78 15,042
2024-12-05 $37.79 $37.79 $37.75 $37.75 $37.75 4,455
2024-12-04 $37.79 $37.82 $37.75 $37.76 $37.76 46,394
2024-12-03 $37.71 $37.74 $37.70 $37.72 $37.72 33,988
2024-12-02 $37.70 $37.72 $37.68 $37.71 $37.71 38,306
2024-11-29 $37.62 $37.72 $37.62 $37.72 $37.72 4,914
2024-11-27 $37.67 $37.67 $37.58 $37.60 $37.60 23,162
2024-11-26 $37.60 $37.68 $37.60 $37.63 $37.63 28,973
2024-11-25 $37.60 $37.62 $37.54 $37.56 $37.56 34,681
2024-11-22 $37.46 $37.52 $37.46 $37.49 $37.49 21,316
2024-11-21 $37.40 $37.44 $37.29 $37.41 $37.41 45,050
2024-11-20 $37.43 $37.43 $37.25 $37.39 $37.39 18,803
2024-11-19 $37.23 $37.42 $37.23 $37.38 $37.38 721,669
2024-11-18 $37.28 $37.38 $37.28 $37.33 $37.33 7,773
2024-11-15 $37.43 $37.43 $37.23 $37.30 $37.30 17,130
2024-11-14 $37.48 $37.56 $37.43 $37.44 $37.44 13,827
2024-11-13 $37.49 $37.57 $37.44 $37.50 $37.50 14,076
2024-11-12 $37.53 $37.53 $37.46 $37.47 $37.47 64,255
2024-11-11 $37.52 $37.57 $37.44 $37.50 $37.50 50,213
2024-11-08 $37.52 $37.56 $37.47 $37.47 $37.47 54,006
2024-11-07 $37.40 $37.49 $37.40 $37.44 $37.44 22,458
2024-11-06 $37.24 $37.40 $37.24 $37.33 $37.33 10,388
2024-11-05 $36.87 $37.04 $36.87 $36.99 $36.99 24,341
2024-11-04 $36.48 $36.92 $36.48 $36.80 $36.80 11,721
2024-11-01 $36.83 $36.97 $36.81 $36.81 $36.81 39,422
2024-10-31 $36.82 $36.86 $36.79 $36.79 $36.79 36,977
2024-10-30 $37.11 $37.14 $37.08 $37.08 $37.08 3,467
2024-10-29 $37.11 $37.19 $37.08 $37.11 $37.11 30,804
2024-10-28 $37.14 $37.15 $37.08 $37.08 $37.08 15,025
2024-10-25 $37.09 $37.16 $37.01 $37.01 $37.01 10,216
2024-10-24 $37.02 $37.07 $36.97 $37.02 $37.02 6,525
2024-10-23 $37.05 $37.10 $36.95 $37.04 $37.04 13,944
2024-10-22 $37.10 $37.16 $37.05 $37.12 $37.12 24,529
2024-10-21 $36.99 $37.12 $36.97 $37.10 $37.10 15,632
2024-10-18 $37.09 $37.14 $37.08 $37.14 $37.14 49,046
2024-10-17 $37.14 $37.14 $37.04 $37.04 $37.04 19,489
2024-10-16 $36.96 $37.07 $36.96 $37.03 $37.03 9,992
2024-10-15 $37.07 $37.10 $36.97 $36.98 $36.98 7,842
2024-10-14 $37.00 $37.10 $37.00 $37.05 $37.05 13,228
2024-10-11 $36.94 $36.98 $36.92 $36.95 $36.95 16,147
2024-10-10 $36.86 $36.90 $36.81 $36.85 $36.85 10,742
2024-10-09 $36.80 $36.90 $36.80 $36.89 $36.89 20,523
2024-10-08 $36.69 $36.83 $36.69 $36.79 $36.79 19,670
2024-10-07 $36.75 $36.79 $36.62 $36.63 $36.63 12,930
2024-10-04 $36.79 $36.83 $36.71 $36.80 $36.80 23,319
2024-10-03 $36.64 $36.72 $36.61 $36.72 $36.72 30,978
2024-10-02 $36.71 $36.75 $36.68 $36.71 $36.71 34,250
2024-10-01 $36.71 $36.77 $36.63 $36.70 $36.70 32,713
2024-09-30 $36.83 $36.88 $36.71 $36.88 $36.88 79,741
2024-09-27 $36.89 $36.89 $36.79 $36.83 $36.83 23,123
2024-09-26 $36.74 $36.88 $36.74 $36.81 $36.81 15,327
2024-09-25 $36.79 $36.84 $36.74 $36.75 $36.75 32,018
2024-09-24 $36.75 $36.82 $36.69 $36.78 $36.78 10,785
2024-09-23 $36.69 $36.77 $36.69 $36.75 $36.75 7,144
2024-09-20 $36.64 $36.74 $36.63 $36.68 $36.68 24,661
2024-09-19 $36.65 $36.75 $36.65 $36.73 $36.73 27,754
2024-09-18 $36.43 $36.55 $36.38 $36.48 $36.48 12,388
2024-09-17 $36.59 $36.59 $36.40 $36.45 $36.45 7,373
2024-09-16 $36.41 $36.50 $36.39 $36.45 $36.45 4,260
2024-09-13 $36.41 $36.47 $36.37 $36.42 $36.42 27,654
2024-09-12 $36.04 $36.37 $36.04 $36.35 $36.35 24,202
2024-09-11 $36.02 $36.21 $35.75 $36.18 $36.18 38,811
2024-09-10 $36.00 $36.02 $35.83 $36.01 $36.01 20,465
2024-09-09 $35.87 $36.00 $35.79 $35.91 $35.91 8,658
2024-09-06 $36.08 $36.08 $35.67 $35.76 $35.76 18,558
2024-09-05 $36.07 $36.10 $35.92 $35.99 $35.99 8,786
2024-09-04 $36.09 $36.14 $35.99 $36.03 $36.03 55,460
2024-09-03 $36.32 $36.32 $36.02 $36.07 $36.07 2,212,491
2024-08-30 $36.36 $36.44 $36.25 $36.44 $36.44 25,139
2024-08-29 $36.35 $36.43 $36.23 $36.25 $36.25 66,627
2024-08-28 $36.31 $36.36 $36.18 $36.23 $36.23 27,506
2024-08-27 $36.28 $36.41 $36.28 $36.33 $36.33 19,798
2024-08-26 $36.37 $36.37 $36.27 $36.30 $36.30 17,132
2024-08-23 $36.26 $36.37 $36.23 $36.33 $36.33 17,290
2024-08-22 $36.32 $36.37 $36.09 $36.12 $36.12 30,662
2024-08-21 $36.27 $36.33 $36.22 $36.29 $36.29 35,739
2024-08-20 $36.24 $36.28 $36.19 $36.20 $36.20 71,187
2024-08-19 $36.15 $36.28 $36.13 $36.28 $36.28 24,996
2024-08-16 $36.08 $36.16 $36.05 $36.11 $36.11 10,977
2024-08-15 $36.01 $36.11 $36.01 $36.10 $36.10 23,185
2024-08-14 $35.74 $35.85 $35.67 $35.84 $35.84 30,525
2024-08-13 $35.49 $35.73 $35.49 $35.72 $35.72 28,088
2024-08-12 $35.33 $35.50 $35.33 $35.44 $35.44 24,916
2024-08-09 $35.25 $35.42 $35.24 $35.42 $35.42 22,358
2024-08-08 $34.99 $35.31 $34.97 $35.26 $35.26 37,765
2024-08-07 $35.23 $35.31 $34.84 $34.85 $34.85 52,554
2024-08-06 $34.83 $35.26 $34.69 $34.99 $34.99 64,057
2024-08-05 $34.88 $34.99 $33.53 $34.72 $34.72 160,350
2024-08-02 $35.44 $35.44 $35.16 $35.35 $35.35 22,452
2024-08-01 $35.93 $36.00 $35.53 $35.66 $35.66 34,008
2024-07-31 $35.83 $35.97 $35.78 $35.90 $35.90 57,037
2024-07-30 $35.70 $35.75 $35.48 $35.62 $35.62 122,574
2024-07-29 $35.75 $35.75 $35.64 $35.68 $35.68 57,285
2024-07-26 $35.57 $35.73 $35.57 $35.64 $35.64 16,635
2024-07-25 $35.55 $35.68 $35.46 $35.47 $35.47 21,073
2024-07-24 $35.67 $35.68 $35.54 $35.56 $35.56 22,362
2024-07-23 $35.96 $36.00 $35.91 $35.91 $35.91 57,283
2024-07-22 $35.94 $35.97 $35.83 $35.93 $35.93 51,730
2024-07-19 $35.82 $35.87 $35.73 $35.73 $35.73 25,423
2024-07-18 $35.97 $36.02 $35.80 $35.91 $35.91 22,039
2024-07-17 $36.05 $36.05 $35.95 $35.96 $35.96 46,974
2024-07-16 $36.13 $36.20 $36.11 $36.20 $36.20 43,961
2024-07-15 $36.09 $36.19 $36.04 $36.12 $36.12 32,816
2024-07-12 $36.02 $36.17 $36.02 $36.09 $36.09 68,228
2024-07-11 $36.07 $36.10 $35.95 $35.96 $35.96 33,711
2024-07-10 $35.99 $36.11 $35.93 $36.11 $36.11 42,189
2024-07-09 $35.97 $35.99 $35.90 $35.96 $35.96 63,853
2024-07-08 $35.92 $35.96 $35.88 $35.92 $35.92 83,881
2024-07-05 $35.83 $35.93 $35.77 $35.93 $35.93 31,490
2024-07-03 $35.73 $35.84 $35.73 $35.84 $35.84 16,413
2024-07-02 $35.65 $35.74 $35.60 $35.73 $35.73 105,752
2024-07-01 $35.62 $35.69 $35.53 $35.61 $35.61 51,401
2024-06-28 $35.66 $35.74 $35.57 $35.62 $35.62 30,202
2024-06-27 $35.65 $35.67 $35.57 $35.64 $35.64 41,081
2024-06-26 $35.55 $35.65 $35.54 $35.63 $35.63 55,916
2024-06-25 $35.56 $35.61 $35.49 $35.60 $35.60 77,535
2024-06-24 $35.59 $35.62 $35.48 $35.52 $35.52 70,404
2024-06-21 $35.60 $35.60 $35.48 $35.54 $35.54 110,553
2024-06-20 $35.61 $35.68 $35.49 $35.55 $35.55 149,985
2024-06-18 $35.58 $35.64 $35.55 $35.62 $35.62 128,413
2024-06-17 $35.43 $35.62 $35.41 $35.57 $35.57 1,048,261
2024-06-14 $35.39 $35.45 $35.35 $35.45 $35.45 198,058
2024-06-13 $35.46 $35.52 $35.35 $35.48 $35.48 125,901
2024-06-12 $35.39 $35.50 $35.35 $35.37 $35.37 273,200
2024-06-11 $35.16 $35.27 $35.09 $35.27 $35.27 210,906
2024-06-10 $35.12 $35.23 $35.12 $35.23 $35.23 185,526
2024-06-07 $35.15 $35.26 $35.12 $35.16 $35.16 223,228
2024-06-06 $35.21 $35.25 $35.12 $35.20 $35.20 2,296,617
2024-06-05 $35.05 $35.20 $34.99 $35.20 $35.20 370,526
2024-06-04 $34.92 $35.02 $34.86 $34.95 $34.95 290,754
2024-06-03 $34.99 $35.06 $34.77 $34.96 $34.96 1,412,455
2024-05-31 $34.94 $34.98 $34.92 $34.92 $34.92 1,971,932
2024-05-30 $34.93 $34.95 $34.90 $34.95 $34.95 251,936
2024-05-29 $34.90 $34.95 $34.88 $34.92 $34.92 85,491
2024-05-28 $34.90 $34.94 $34.89 $34.93 $34.93 62,278
2024-05-24 $34.90 $34.94 $34.87 $34.93 $34.93 24,814
2024-05-23 $34.87 $34.92 $34.86 $34.91 $34.91 35,163
2024-05-22 $34.86 $34.92 $34.84 $34.86 $34.86 21,295
2024-05-21 $34.90 $34.91 $34.83 $34.88 $34.88 15,051
2024-05-20 $34.85 $34.90 $34.82 $34.90 $34.90 35,235
2024-05-17 $34.87 $34.89 $34.81 $34.85 $34.85 10,089
2024-05-16 $34.89 $34.89 $34.80 $34.80 $34.80 14,437
2024-05-15 $34.82 $34.87 $34.79 $34.83 $34.83 22,617
2024-05-14 $34.80 $34.83 $34.79 $34.83 $34.83 11,547
2024-05-13 $34.81 $34.85 $34.78 $34.83 $34.83 17,487
2024-05-10 $34.81 $34.81 $34.77 $34.79 $34.79 28,191
2024-05-09 $34.79 $34.80 $34.76 $34.76 $34.76 13,358
2024-05-08 $34.77 $34.79 $34.74 $34.77 $34.77 104,673
2024-05-07 $34.77 $34.78 $34.74 $34.75 $34.75 21,036
2024-05-06 $34.75 $34.81 $34.71 $34.74 $34.74 22,122
2024-05-03 $34.72 $34.73 $34.71 $34.72 $34.72 54,102
2024-05-02 $34.63 $34.68 $34.63 $34.66 $34.66 7,715
2024-05-01 $34.60 $34.68 $34.60 $34.60 $34.60 42,910
2024-04-30 $34.68 $34.71 $34.62 $34.62 $34.62 32,635
2024-04-29 $34.67 $34.70 $34.64 $34.66 $34.66 22,242
2024-04-26 $34.65 $34.68 $34.60 $34.67 $34.67 53,780
2024-04-25 $34.49 $34.59 $34.49 $34.58 $34.58 14,089
2024-04-24 $34.62 $34.62 $34.57 $34.59 $34.59 21,876
2024-04-23 $34.56 $34.61 $34.55 $34.57 $34.57 23,840
2024-04-22 $34.44 $34.53 $34.43 $34.49 $34.49 16,093
2024-04-19 $34.45 $34.45 $34.37 $34.41 $34.41 7,350
2024-04-18 $34.45 $34.48 $34.42 $34.43 $34.43 4,921
2024-04-17 $34.48 $34.49 $34.40 $34.42 $34.42 47,174
2024-04-16 $34.46 $34.48 $34.42 $34.44 $34.44 31,944
2024-04-15 $34.53 $34.57 $34.42 $34.42 $34.42 5,881
2024-04-12 $34.49 $34.50 $34.46 $34.47 $34.47 14,025
2024-04-11 $34.51 $34.60 $34.49 $34.55 $34.55 22,371
2024-04-10 $34.51 $34.55 $34.49 $34.51 $34.51 14,299
2024-04-09 $34.56 $34.58 $34.51 $34.58 $34.58 22,562
2024-04-08 $34.54 $34.55 $34.52 $34.53 $34.53 18,600
2024-04-05 $34.50 $34.53 $34.49 $34.50 $34.50 9,537
2024-04-04 $34.55 $34.56 $34.46 $34.50 $34.50 22,059
2024-04-03 $34.51 $34.54 $34.50 $34.51 $34.51 41,985
2024-04-02 $34.48 $34.54 $34.48 $34.50 $34.50 377,864
2024-04-01 $34.45 $34.57 $34.24 $34.53 $34.53 142,986
2024-03-28 $34.49 $34.56 $34.49 $34.52 $34.52 103,369
2024-03-27 $34.52 $34.52 $34.49 $34.50 $34.50 25,481
2024-03-26 $34.49 $34.54 $34.47 $34.48 $34.48 11,819
2024-03-25 $34.42 $34.49 $34.42 $34.49 $34.49 30,809
2024-03-22 $34.49 $34.50 $34.47 $34.48 $34.48 7,637
2024-03-21 $34.50 $34.50 $34.45 $34.49 $34.49 7,606
2024-03-20 $34.43 $34.49 $34.41 $34.44 $34.44 337,411
2024-03-19 $34.36 $34.42 $34.36 $34.40 $34.40 11,695
2024-03-18 $34.38 $34.42 $34.37 $34.37 $34.37 19,337
2024-03-15 $34.38 $34.38 $34.31 $34.33 $34.33 14,194
2024-03-14 $34.47 $34.47 $34.33 $34.35 $34.35 14,636
2024-03-13 $34.39 $34.42 $34.36 $34.37 $34.37 12,862
2024-03-12 $34.44 $34.44 $34.32 $34.36 $34.36 6,970
2024-03-11 $34.33 $34.33 $34.25 $34.30 $34.30 35,478
2024-03-08 $34.42 $34.42 $34.28 $34.29 $34.29 8,297
2024-03-07 $34.33 $34.34 $34.29 $34.31 $34.31 320,942
2024-03-06 $34.27 $34.33 $34.25 $34.27 $34.27 48,589
2024-03-05 $34.30 $34.30 $34.23 $34.24 $34.24 13,591
2024-03-04 $34.29 $34.36 $34.28 $34.29 $34.29 29,127
2024-03-01 $34.30 $34.34 $34.27 $34.30 $34.30 46,090
2024-02-29 $34.25 $34.30 $34.23 $34.30 $34.30 14,807
2024-02-28 $34.22 $34.24 $34.22 $34.23 $34.23 8,384
2024-02-27 $34.23 $34.25 $34.21 $34.24 $34.24 22,542
2024-02-26 $34.21 $34.25 $34.20 $34.20 $34.20 11,395
2024-02-23 $34.25 $34.25 $34.19 $34.20 $34.20 21,789
2024-02-22 $34.18 $34.22 $34.15 $34.17 $34.17 99,194
2024-02-21 $34.07 $34.08 $34.00 $34.05 $34.05 25,689
2024-02-20 $34.06 $34.09 $34.02 $34.06 $34.06 5,501
2024-02-16 $34.06 $34.12 $34.06 $34.12 $34.12 5,379
2024-02-15 $34.06 $34.11 $34.04 $34.11 $34.11 20,361
2024-02-14 $34.01 $34.04 $33.99 $34.04 $34.04 73,190
2024-02-13 $33.91 $33.99 $33.88 $33.95 $33.95 39,617
2024-02-12 $34.10 $34.11 $34.04 $34.05 $34.05 11,092
2024-02-09 $34.06 $34.08 $34.05 $34.07 $34.07 15,334
2024-02-08 $34.05 $34.07 $34.01 $34.02 $34.02 25,242
2024-02-07 $34.00 $34.06 $33.98 $34.01 $34.01 15,771
2024-02-06 $33.96 $34.01 $33.93 $33.95 $33.95 4,662
2024-02-05 $33.93 $33.98 $33.88 $33.92 $33.92 84,476
2024-02-02 $33.92 $33.93 $33.87 $33.93 $33.93 3,941
2024-02-01 $33.78 $33.88 $33.78 $33.84 $33.84 27,485
2024-01-31 $33.84 $33.85 $33.73 $33.75 $33.75 27,972
2024-01-30 $33.87 $33.92 $33.86 $33.87 $33.87 286,144
2024-01-29 $33.80 $33.88 $33.80 $33.87 $33.87 6,812
2024-01-26 $33.83 $33.83 $33.79 $33.81 $33.81 11,770
2024-01-25 $33.87 $33.87 $33.76 $33.80 $33.80 30,173
2024-01-24 $33.85 $33.87 $33.75 $33.75 $33.75 45,006
2024-01-23 $33.71 $33.77 $33.71 $33.76 $33.76 56,841
2024-01-22 $33.73 $33.74 $33.69 $33.70 $33.70 15,092
2024-01-19 $33.59 $33.69 $33.59 $33.65 $33.65 24,477
2024-01-18 $33.47 $33.56 $33.43 $33.53 $33.53 19,271
2024-01-17 $33.37 $33.43 $33.35 $33.42 $33.42 10,581
2024-01-16 $33.44 $33.50 $33.43 $33.47 $33.47 16,324
2024-01-12 $33.54 $33.55 $33.49 $33.54 $33.54 21,496
2024-01-11 $33.51 $33.53 $33.37 $33.49 $33.49 186,745
2024-01-10 $33.45 $33.53 $33.43 $33.50 $33.50 32,612
2024-01-09 $33.34 $33.43 $33.30 $33.40 $33.40 59,752
2024-01-08 $33.31 $33.43 $33.26 $33.42 $33.42 41,666
2024-01-05 $33.21 $33.31 $33.18 $33.21 $33.21 33,180
2024-01-04 $33.17 $33.28 $33.16 $33.16 $33.16 56,420
2024-01-03 $33.25 $33.28 $33.19 $33.20 $33.20 104,673
2024-01-02 $33.29 $33.34 $33.25 $33.31 $33.31 22,801
2023-12-29 $33.38 $33.44 $33.31 $33.38 $33.38 875,723
2023-12-28 $33.38 $33.46 $33.37 $33.37 $33.37 38,457
2023-12-27 $33.31 $33.42 $33.30 $33.38 $33.38 29,071
2023-12-26 $33.25 $33.37 $33.25 $33.31 $33.31 5,210
2023-12-22 $33.25 $33.33 $33.23 $33.26 $33.26 37,881
2023-12-21 $33.18 $33.25 $33.12 $33.21 $33.21 68,734
2023-12-20 $33.27 $33.34 $33.08 $33.08 $33.08 39,026
2023-12-19 $33.23 $33.33 $33.23 $33.27 $33.27 22,980
2023-12-18 $33.22 $33.30 $33.21 $33.22 $33.22 79,170
2023-12-15 $33.19 $33.22 $33.12 $33.17 $33.17 764,167
2023-12-14 $33.17 $33.24 $33.09 $33.17 $33.17 80,157
2023-12-13 $32.96 $33.17 $32.96 $33.15 $33.15 39,030
2023-12-12 $32.85 $33.02 $32.85 $32.95 $32.95 34,677
2023-12-11 $32.81 $32.90 $32.81 $32.88 $32.88 18,761
2023-12-08 $32.71 $32.82 $32.71 $32.82 $32.82 28,217
2023-12-07 $32.71 $32.76 $32.67 $32.73 $32.73 22,031
2023-12-06 $32.72 $32.75 $32.60 $32.60 $32.60 28,175
2023-12-05 $32.61 $32.71 $32.60 $32.66 $32.66 20,753
2023-12-04 $32.68 $32.70 $32.61 $32.66 $32.66 19,697
2023-12-01 $32.67 $32.80 $32.62 $32.74 $32.74 18,575
2023-11-30 $32.60 $32.68 $32.55 $32.68 $32.68 30,799
2023-11-29 $32.67 $32.73 $32.57 $32.59 $32.59 11,716
2023-11-28 $32.58 $32.65 $32.55 $32.59 $32.59 45,441
2023-11-27 $32.57 $32.62 $32.57 $32.57 $32.57 43,283
2023-11-24 $32.56 $32.62 $32.56 $32.59 $32.59 43,586
2023-11-22 $32.54 $32.63 $32.54 $32.58 $32.58 29,327
2023-11-21 $32.49 $32.56 $32.18 $32.56 $32.56 20,900
2023-11-20 $32.36 $32.60 $32.36 $32.54 $32.54 110,875
2023-11-17 $32.43 $32.45 $32.37 $32.43 $32.43 41,075
2023-11-16 $32.35 $32.43 $32.31 $32.43 $32.43 35,990
2023-11-15 $32.39 $32.43 $32.33 $32.34 $32.34 87,253
2023-11-14 $32.24 $32.41 $32.24 $32.34 $32.34 32,230
2023-11-13 $31.93 $32.05 $31.93 $31.98 $31.98 30,404
2023-11-10 $31.85 $32.03 $31.74 $31.99 $31.99 107,709
2023-11-09 $31.84 $31.92 $31.69 $31.75 $31.75 155,433
2023-11-08 $31.86 $31.95 $31.77 $31.88 $31.88 76,914
2023-11-07 $31.76 $31.88 $31.76 $31.83 $31.83 18,532
2023-11-06 $31.78 $31.80 $31.72 $31.78 $31.78 15,523
2023-11-03 $31.63 $31.80 $31.63 $31.74 $31.74 217,001
2023-11-02 $31.47 $31.60 $31.36 $31.57 $31.57 30,974
2023-11-01 $31.11 $31.27 $31.05 $31.20 $31.20 38,854
2023-10-31 $30.93 $31.05 $30.89 $30.99 $30.99 36,749
2023-10-30 $30.89 $30.95 $30.75 $30.88 $30.88 42,131
2023-10-27 $30.79 $30.86 $30.60 $30.66 $30.66 21,687
2023-10-26 $30.83 $30.94 $30.73 $30.74 $30.74 36,411
2023-10-25 $31.05 $31.15 $30.94 $30.96 $30.96 27,840
2023-10-24 $31.23 $31.26 $31.10 $31.21 $31.21 31,874
2023-10-23 $31.09 $31.25 $30.95 $31.08 $31.08 35,012
2023-10-20 $31.19 $31.26 $31.09 $31.09 $31.09 38,080
2023-10-19 $31.49 $31.54 $31.30 $31.35 $31.35 23,015
2023-10-18 $31.62 $31.69 $31.44 $31.52 $31.52 68,941
2023-10-17 $31.54 $31.78 $31.54 $31.69 $31.69 143,177
2023-10-16 $31.63 $31.75 $31.63 $31.68 $31.68 42,253
2023-10-13 $31.68 $31.68 $31.47 $31.54 $31.54 13,415
2023-10-12 $31.68 $31.73 $31.52 $31.64 $31.64 18,691
2023-10-11 $31.66 $31.73 $31.57 $31.69 $31.69 33,015
2023-10-10 $31.63 $31.72 $31.62 $31.62 $31.62 20,278
2023-10-09 $31.32 $31.54 $31.31 $31.51 $31.51 13,742
2023-10-06 $31.16 $31.50 $31.09 $31.40 $31.40 26,095
2023-10-05 $31.16 $31.23 $31.11 $31.20 $31.20 32,611
2023-10-04 $31.14 $31.24 $31.09 $31.21 $31.21 34,454
2023-10-03 $31.25 $31.25 $31.02 $31.11 $31.11 488,785
2023-10-02 $31.33 $31.37 $31.21 $31.32 $31.32 20,126
2023-09-29 $31.50 $31.50 $31.26 $31.31 $31.31 30,407
2023-09-28 $31.28 $31.42 $31.23 $31.33 $31.33 16,786
2023-09-27 $31.36 $31.36 $31.09 $31.28 $31.28 56,784
2023-09-26 $31.33 $31.36 $31.21 $31.24 $31.24 14,652
2023-09-25 $31.35 $31.51 $31.35 $31.51 $31.51 12,402
2023-09-22 $31.55 $31.55 $31.40 $31.43 $31.43 9,708
2023-09-21 $31.55 $31.59 $31.44 $31.46 $31.46 46,552
2023-09-20 $31.94 $31.94 $31.71 $31.73 $31.73 62,866
2023-09-19 $31.90 $31.90 $31.78 $31.85 $31.85 28,488
2023-09-18 $31.86 $31.97 $31.86 $31.92 $31.92 27,451
2023-09-15 $31.99 $32.04 $31.85 $31.86 $31.86 24,077
2023-09-14 $32.07 $32.07 $32.03 $32.05 $32.05 10,800
2023-09-13 $31.94 $31.97 $31.88 $31.91 $31.91 51,465
2023-09-12 $31.89 $31.99 $31.87 $31.89 $31.89 21,714
2023-09-11 $31.98 $32.01 $31.91 $31.96 $31.96 24,211
2023-09-08 $31.88 $31.96 $31.83 $31.86 $31.86 30,547
2023-09-07 $31.75 $31.86 $31.75 $31.82 $31.82 10,723
2023-09-06 $31.91 $31.92 $31.81 $31.92 $31.92 28,944
2023-09-05 $32.06 $32.06 $31.97 $31.99 $31.99 8,532
2023-09-01 $32.09 $32.10 $32.00 $32.01 $32.01 24,421
2023-08-31 $32.05 $32.07 $31.99 $31.99 $31.99 27,709
2023-08-30 $31.99 $32.03 $31.95 $31.98 $31.98 30,772
2023-08-29 $31.66 $31.95 $31.66 $31.92 $31.92 11,831
2023-08-28 $31.69 $31.74 $31.64 $31.71 $31.71 12,101
2023-08-25 $31.52 $31.68 $31.52 $31.59 $31.59 23,185
2023-08-24 $31.80 $31.80 $31.53 $31.53 $31.53 7,534
2023-08-23 $31.62 $31.77 $31.61 $31.71 $31.71 28,426
2023-08-22 $31.60 $31.62 $31.52 $31.58 $31.58 9,243
2023-08-21 $31.55 $31.60 $31.42 $31.56 $31.56 20,814
2023-08-18 $31.39 $31.49 $31.33 $31.48 $31.48 17,096
2023-08-17 $31.63 $31.65 $31.45 $31.50 $31.50 22,221
2023-08-16 $31.70 $31.75 $31.56 $31.56 $31.56 19,041
2023-08-15 $31.80 $31.80 $31.68 $31.68 $31.68 27,432
2023-08-14 $31.71 $31.90 $31.71 $31.89 $31.89 134,814
2023-08-11 $31.75 $31.81 $31.74 $31.74 $31.74 18,226
2023-08-10 $31.88 $31.95 $31.73 $31.80 $31.80 11,734
2023-08-09 $31.82 $31.90 $31.72 $31.74 $31.74 60,970
2023-08-08 $31.80 $31.89 $31.72 $31.84 $31.84 29,878
2023-08-07 $31.85 $31.93 $31.83 $31.91 $31.91 42,306
2023-08-04 $31.92 $31.97 $31.75 $31.75 $31.75 39,251
2023-08-03 $31.82 $31.90 $31.77 $31.82 $31.82 18,447
2023-08-02 $32.01 $32.01 $31.83 $31.85 $31.85 40,392
2023-08-01 $32.08 $32.11 $32.04 $32.05 $32.05 340,292
2023-07-31 $32.18 $32.18 $32.04 $32.10 $32.10 555,200
2023-07-28 $32.06 $32.14 $32.06 $32.07 $32.07 66,552
2023-07-27 $32.14 $32.19 $31.93 $32.00 $32.00 33,763
2023-07-26 $32.07 $32.07 $31.98 $32.06 $32.06 23,863
2023-07-25 $32.01 $32.10 $32.00 $32.05 $32.05 37,636
2023-07-24 $31.98 $32.07 $31.94 $32.02 $32.02 124,230
2023-07-21 $32.01 $32.01 $31.94 $31.97 $31.97 32,758
2023-07-20 $32.06 $32.06 $31.92 $31.97 $31.97 231,129
2023-07-19 $32.06 $32.10 $31.99 $32.01 $32.01 41,364
2023-07-18 $32.00 $32.05 $31.97 $32.05 $32.05 19,144
2023-07-17 $31.89 $31.99 $31.89 $31.95 $31.95 57,882
2023-07-14 $31.92 $31.95 $31.88 $31.90 $31.90 25,949
2023-07-13 $31.82 $31.94 $31.82 $31.88 $31.88 75,152
2023-07-12 $31.85 $31.85 $31.76 $31.77 $31.77 67,103
2023-07-11 $31.66 $31.66 $31.55 $31.65 $31.65 20,547
2023-07-10 $31.45 $31.57 $31.45 $31.54 $31.54 10,396
2023-07-07 $31.57 $31.63 $31.52 $31.53 $31.53 60,314
2023-07-06 $31.50 $31.55 $31.41 $31.54 $31.54 90,861
2023-07-05 $31.65 $31.70 $31.64 $31.66 $31.66 90,740
2023-07-03 $31.64 $31.71 $31.64 $31.71 $31.71 60,676
2023-06-30 $31.62 $31.70 $31.62 $31.67 $31.67 47,647
2023-06-29 $31.47 $31.52 $31.43 $31.52 $31.52 70,548
2023-06-28 $31.44 $31.48 $31.37 $31.47 $31.47 42,179
2023-06-27 $31.29 $31.47 $31.29 $31.45 $31.45 78,476
2023-06-26 $31.37 $31.37 $31.26 $31.27 $31.27 84,432
2023-06-23 $31.31 $31.37 $31.30 $31.32 $31.32 79,904
2023-06-22 $31.30 $31.42 $31.27 $31.41 $31.41 104,153
2023-06-21 $31.40 $31.41 $31.32 $31.35 $31.35 294,609
2023-06-20 $31.38 $31.45 $31.31 $31.43 $31.43 135,206
2023-06-16 $31.62 $31.62 $31.46 $31.47 $31.47 128,694
2023-06-15 $31.37 $31.61 $31.36 $31.52 $31.52 883,767
2023-06-14 $31.40 $31.43 $31.22 $31.36 $31.36 414,312
2023-06-13 $31.37 $31.40 $31.28 $31.35 $31.35 233,898
2023-06-12 $31.18 $31.26 $31.12 $31.25 $31.25 155,060
2023-06-09 $31.09 $31.20 $31.08 $31.12 $31.12 230,847
2023-06-08 $31.08 $31.11 $30.96 $31.11 $31.11 243,645
2023-06-07 $31.04 $31.09 $30.95 $30.99 $30.99 260,528
2023-06-06 $30.99 $31.06 $30.93 $31.01 $31.01 441,935
2023-06-05 $30.99 $31.13 $30.95 $30.99 $30.99 604,829
2023-06-02 $30.82 $31.07 $30.82 $31.03 $31.03 888,685
2023-06-01 $30.67 $30.89 $30.55 $30.79 $30.79 1,695,985
2023-05-31 $30.63 $30.80 $30.52 $30.66 $30.66 2,355,527
2023-05-30 $30.99 $30.99 $30.72 $30.85 $30.85 171,446
2023-05-26 $30.66 $30.90 $30.55 $30.88 $30.88 70,962
2023-05-25 $30.56 $30.63 $30.47 $30.58 $30.58 102,277
2023-05-24 $30.49 $30.51 $30.40 $30.47 $30.47 134,034
2023-05-23 $30.69 $30.79 $30.58 $30.60 $30.60 75,382
2023-05-22 $30.86 $30.88 $30.75 $30.80 $30.80 84,478
2023-05-19 $30.90 $30.95 $30.76 $30.82 $30.82 20,236
2023-05-18 $30.58 $30.90 $30.58 $30.82 $30.82 154,640
2023-05-17 $30.60 $30.70 $30.46 $30.68 $30.68 148,797
2023-05-16 $30.50 $30.55 $30.45 $30.49 $30.49 25,802
2023-05-15 $30.59 $30.59 $30.51 $30.58 $30.58 26,810
2023-05-12 $30.56 $30.56 $30.43 $30.56 $30.56 48,601
2023-05-11 $30.53 $30.60 $30.53 $30.60 $30.60 61,199
2023-05-10 $30.66 $30.67 $30.51 $30.64 $30.64 62,963
2023-05-09 $30.52 $30.63 $30.52 $30.59 $30.59 43,981
2023-05-08 $30.73 $30.73 $30.62 $30.63 $30.63 35,483
2023-05-05 $30.55 $30.70 $30.55 $30.66 $30.66 34,541
2023-05-04 $30.42 $30.50 $30.40 $30.43 $30.43 22,314
2023-05-03 $30.65 $30.72 $30.51 $30.56 $30.56 73,774
2023-05-02 $30.71 $30.74 $30.54 $30.62 $30.62 510,436
2023-05-01 $30.88 $30.92 $30.80 $30.86 $30.86 1,828,617
2023-04-28 $30.79 $30.83 $30.77 $30.83 $30.83 15,210
2023-04-27 $30.45 $30.74 $30.45 $30.67 $30.67 13,472
2023-04-26 $30.59 $30.59 $30.40 $30.43 $30.43 33,875
2023-04-25 $30.67 $30.67 $30.52 $30.53 $30.53 36,606
2023-04-24 $30.72 $30.78 $30.67 $30.74 $30.74 12,606
2023-04-21 $30.80 $30.80 $30.68 $30.76 $30.76 124,604
2023-04-20 $30.78 $30.79 $30.67 $30.74 $30.74 232,124
2023-04-19 $30.77 $30.88 $30.76 $30.86 $30.86 34,357
2023-04-18 $30.87 $30.88 $30.78 $30.87 $30.87 70,553
2023-04-17 $30.85 $30.87 $30.70 $30.87 $30.87 145,159
2023-04-14 $30.89 $30.89 $30.74 $30.77 $30.77 25,008
2023-04-13 $30.69 $30.90 $30.69 $30.86 $30.86 28,046
2023-04-12 $30.85 $30.85 $30.62 $30.62 $30.62 50,156
2023-04-11 $30.76 $30.78 $30.69 $30.73 $30.73 334,240
2023-04-10 $30.58 $30.76 $30.58 $30.73 $30.73 255,944
2023-04-06 $30.70 $30.74 $30.58 $30.74 $30.74 5,348
2023-04-05 $30.65 $30.68 $30.65 $30.66 $30.66 45,580
2023-04-04 $30.85 $30.88 $30.67 $30.73 $30.73 29,543
2023-04-03 $30.80 $30.86 $30.73 $30.83 $30.83 75,416
2023-03-31 $30.53 $30.78 $30.53 $30.78 $30.78 65,344
2023-03-30 $30.55 $30.60 $30.50 $30.55 $30.55 32,630
2023-03-29 $30.38 $30.48 $30.37 $30.48 $30.48 14,181
2023-03-28 $30.32 $30.32 $30.24 $30.27 $30.27 3,202
2023-03-27 $30.42 $30.42 $30.29 $30.32 $30.32 7,107
2023-03-24 $30.22 $30.34 $30.12 $30.34 $30.34 26,377
2023-03-23 $30.36 $30.38 $30.14 $30.25 $30.25 14,173
2023-03-22 $30.37 $30.45 $30.24 $30.24 $30.24 32,976
2023-03-21 $30.29 $30.41 $30.29 $30.41 $30.41 26,479
2023-03-20 $30.23 $30.25 $30.13 $30.22 $30.22 20,727
2023-03-17 $30.22 $30.22 $30.08 $30.12 $30.12 5,371
2023-03-16 $30.13 $30.25 $30.13 $30.25 $30.25 12,557
2023-03-15 $29.87 $30.03 $29.86 $29.98 $29.98 23,462
2023-03-14 $30.02 $30.09 $29.96 $30.08 $30.08 221,502
2023-03-13 $29.87 $30.01 $29.87 $29.93 $29.93 13,247
2023-03-10 $30.08 $30.15 $29.92 $29.97 $29.97 40,359
2023-03-09 $30.37 $30.43 $30.15 $30.18 $30.18 10,619
2023-03-08 $30.41 $30.41 $30.28 $30.41 $30.41 6,834
2023-03-07 $30.63 $30.63 $30.35 $30.40 $30.40 14,426
2023-03-06 $30.60 $30.74 $30.59 $30.63 $30.63 5,779
2023-03-03 $30.40 $30.60 $30.40 $30.59 $30.59 13,177
2023-03-02 $30.19 $30.40 $30.19 $30.39 $30.39 23,192
2023-03-01 $30.28 $30.33 $30.21 $30.28 $30.28 14,732
2023-02-28 $30.32 $30.42 $30.32 $30.34 $30.34 8,077
2023-02-27 $30.43 $30.47 $30.34 $30.38 $30.38 19,888
2023-02-24 $30.29 $30.36 $30.22 $30.34 $30.34 18,356
2023-02-23 $30.47 $30.52 $30.30 $30.48 $30.48 10,760
2023-02-22 $30.42 $30.51 $30.31 $30.41 $30.41 13,880
2023-02-21 $30.60 $30.60 $30.40 $30.44 $30.44 29,404
2023-02-17 $30.71 $30.77 $30.62 $30.75 $30.75 17,508
2023-02-16 $30.80 $30.98 $30.76 $30.76 $30.76 12,128
2023-02-15 $30.89 $31.03 $30.89 $31.03 $31.03 28,070
2023-02-14 $30.93 $31.07 $30.79 $31.02 $31.02 18,154
2023-02-13 $30.78 $31.04 $30.78 $31.04 $31.04 12,020
2023-02-10 $30.71 $30.83 $30.70 $30.82 $30.82 6,093
2023-02-09 $30.99 $31.01 $30.73 $30.78 $30.78 11,479
2023-02-08 $31.02 $31.04 $30.85 $30.90 $30.90 18,242
2023-02-07 $30.82 $31.11 $30.77 $31.11 $31.11 173,931
2023-02-06 $30.81 $30.88 $30.80 $30.88 $30.88 22,789
2023-02-03 $30.97 $31.15 $30.88 $30.95 $30.95 17,022
2023-02-02 $31.10 $31.22 $30.98 $31.13 $31.13 97,626
2023-02-01 $30.66 $31.03 $30.58 $30.84 $30.84 62,162
2023-01-31 $30.46 $30.64 $30.45 $30.64 $30.64 10,976
2023-01-30 $30.48 $30.54 $30.44 $30.45 $30.45 9,650
2023-01-27 $30.60 $30.78 $30.59 $30.68 $30.68 76,249
2023-01-26 $30.55 $30.65 $30.41 $30.65 $30.65 14,794
2023-01-25 $30.32 $30.44 $30.16 $30.44 $30.44 419,995
2023-01-24 $30.41 $30.47 $30.37 $30.47 $30.47 27,171
2023-01-23 $30.25 $30.56 $30.25 $30.48 $30.48 31,129
2023-01-20 $29.99 $30.24 $29.97 $30.22 $30.22 21,949
2023-01-19 $30.00 $30.04 $29.92 $29.92 $29.92 16,969
2023-01-18 $30.37 $30.41 $30.07 $30.07 $30.07 18,181
2023-01-17 $30.42 $30.42 $30.30 $30.33 $30.33 20,694
2023-01-13 $30.30 $30.39 $30.30 $30.39 $30.39 6,788
2023-01-12 $30.33 $30.40 $30.17 $30.32 $30.32 11,330
2023-01-11 $30.16 $30.33 $30.12 $30.33 $30.33 26,748
2023-01-10 $29.92 $30.12 $29.92 $30.12 $30.12 8,554
2023-01-09 $30.07 $30.20 $29.97 $29.97 $29.97 8,547
2023-01-06 $29.72 $30.04 $29.68 $29.98 $29.98 14,779
2023-01-05 $29.62 $29.69 $29.61 $29.62 $29.62 7,549
2023-01-04 $29.69 $29.89 $29.69 $29.76 $29.76 19,078
2023-01-03 $29.61 $29.70 $29.57 $29.68 $29.68 4,641
2022-12-30 $29.63 $29.73 $29.59 $29.73 $29.73 1,649
2022-12-29 $29.61 $29.79 $29.61 $29.78 $29.78 26,662
2022-12-28 $29.72 $29.72 $29.48 $29.51 $29.51 11,400
2022-12-27 $29.71 $29.73 $29.64 $29.70 $29.70 5,330
2022-12-23 $29.59 $29.75 $29.59 $29.75 $29.75 30,984
2022-12-22 $29.68 $29.68 $29.40 $29.64 $29.64 20,043
2022-12-21 $29.77 $29.94 $29.77 $29.88 $29.88 17,107
2022-12-20 $29.73 $29.73 $29.57 $29.68 $29.68 11,986
2022-12-19 $29.51 $29.71 $29.51 $29.60 $29.60 21,433
2022-12-16 $29.76 $29.79 $29.66 $29.78 $29.78 5,741
2022-12-15 $30.18 $30.18 $29.85 $29.95 $29.95 40,830
2022-12-14 $30.47 $30.57 $30.26 $30.40 $30.40 17,822
2022-12-13 $30.78 $30.79 $30.37 $30.49 $30.49 29,769
2022-12-12 $30.15 $30.34 $30.10 $30.34 $30.34 201,747
2022-12-09 $30.08 $30.25 $30.04 $30.10 $30.10 51,192
2022-12-08 $30.20 $30.21 $30.13 $30.21 $30.21 30,174
2022-12-07 $30.05 $30.14 $30.03 $30.04 $30.04 26,109
2022-12-06 $30.29 $30.29 $30.01 $30.08 $30.08 146,116
2022-12-05 $30.52 $30.55 $30.27 $30.35 $30.35 18,085
2022-12-02 $30.50 $30.69 $30.46 $30.66 $30.66 29,750
2022-12-01 $30.68 $30.75 $30.58 $30.69 $30.69 608,150
2022-11-30 $30.19 $30.66 $30.10 $30.63 $30.63 19,023
2022-11-29 $30.18 $30.21 $30.10 $30.14 $30.14 22,557
2022-11-28 $30.34 $30.34 $30.11 $30.16 $30.16 42,276
2022-11-25 $30.45 $30.48 $30.42 $30.43 $30.43 14,125
2022-11-23 $30.40 $30.45 $30.32 $30.41 $30.41 9,157
2022-11-22 $30.16 $30.33 $30.16 $30.32 $30.32 29,492
2022-11-21 $30.07 $30.11 $30.05 $30.09 $30.09 6,641
2022-11-18 $30.13 $30.18 $30.03 $30.13 $30.13 15,125
2022-11-17 $29.97 $30.10 $29.91 $30.03 $30.03 26,376
2022-11-16 $30.10 $30.13 $30.08 $30.11 $30.11 12,694
2022-11-15 $30.32 $30.32 $30.10 $30.19 $30.19 27,745
2022-11-14 $30.19 $30.29 $30.08 $30.08 $30.08 15,758
2022-11-11 $30.07 $30.25 $30.07 $30.25 $30.25 16,035
2022-11-10 $29.74 $30.07 $29.74 $30.07 $30.07 13,693
2022-11-09 $29.37 $29.37 $29.20 $29.22 $29.22 18,976
2022-11-08 $29.48 $29.68 $29.48 $29.54 $29.54 4,781
2022-11-07 $29.27 $29.58 $29.26 $29.44 $29.44 8,056
2022-11-04 $29.06 $29.26 $29.06 $29.26 $29.26 6,341
2022-11-03 $28.95 $29.17 $28.95 $29.04 $29.04 14,888
2022-11-02 $29.65 $29.71 $29.22 $29.22 $29.22 16,420
2022-11-01 $29.81 $29.81 $29.55 $29.62 $29.62 30,263
2022-10-31 $29.64 $29.72 $29.61 $29.66 $29.66 29,015
2022-10-28 $29.46 $29.81 $29.45 $29.81 $29.81 16,073
2022-10-27 $29.51 $29.55 $29.38 $29.41 $29.41 36,552
2022-10-26 $29.54 $29.64 $29.45 $29.47 $29.47 12,293
2022-10-25 $29.41 $29.58 $29.41 $29.56 $29.56 5,557
2022-10-24 $29.16 $29.35 $29.16 $29.31 $29.31 9,290
2022-10-21 $28.94 $29.13 $28.94 $29.11 $29.11 8,257
2022-10-20 $28.85 $28.85 $28.72 $28.77 $28.77 65,806
2022-10-19 $28.88 $28.98 $28.74 $28.89 $28.89 37,455
2022-10-18 $29.14 $29.14 $28.85 $28.94 $28.94 15,757
2022-10-17 $28.64 $28.81 $28.64 $28.79 $28.79 26,956
2022-10-14 $28.75 $28.75 $28.33 $28.33 $28.33 43,217
2022-10-13 $28.06 $28.80 $28.06 $28.73 $28.73 14,110
2022-10-12 $28.33 $28.42 $28.32 $28.33 $28.33 25,936
2022-10-11 $28.34 $28.44 $28.26 $28.37 $28.37 23,681
2022-10-10 $28.47 $28.59 $28.39 $28.52 $28.52 11,211
2022-10-07 $28.86 $28.86 $28.49 $28.59 $28.59 12,008
2022-10-06 $29.11 $29.19 $29.03 $29.04 $29.04 17,482
2022-10-05 $29.14 $29.32 $28.95 $29.21 $29.21 15,905
2022-10-04 $29.09 $29.26 $29.09 $29.25 $29.25 55,411
2022-10-03 $28.55 $28.84 $28.55 $28.75 $28.75 52,757
2022-09-30 $28.59 $28.70 $28.37 $28.37 $28.37 261,620
2022-09-29 $28.50 $28.57 $28.44 $28.57 $28.57 17,789
2022-09-28 $28.58 $28.98 $28.57 $28.94 $28.94 25,346
2022-09-27 $28.81 $28.81 $28.52 $28.58 $28.58 32,111
2022-09-26 $28.85 $28.86 $28.62 $28.62 $28.62 5,788
2022-09-23 $28.91 $29.00 $28.58 $28.78 $28.78 32,313
2022-09-22 $29.16 $29.20 $29.08 $29.17 $29.17 10,830
2022-09-21 $29.60 $29.68 $29.25 $29.25 $29.25 13,297
2022-09-20 $29.53 $29.58 $29.45 $29.52 $29.52 28,012
2022-09-19 $29.56 $29.73 $29.52 $29.73 $29.73 9,735
2022-09-16 $29.45 $29.59 $29.42 $29.59 $29.59 5,082
2022-09-15 $29.80 $29.83 $29.63 $29.73 $29.73 9,036
2022-09-14 $29.88 $29.90 $29.75 $29.87 $29.87 8,451
2022-09-13 $30.24 $30.24 $29.79 $29.86 $29.86 22,001
2022-09-12 $30.57 $30.60 $30.48 $30.58 $30.58 35,076
2022-09-09 $30.22 $30.43 $30.22 $30.38 $30.38 9,465
2022-09-08 $29.89 $30.18 $29.89 $30.17 $30.17 9,619
2022-09-07 $29.76 $30.07 $29.76 $30.02 $30.02 6,482
2022-09-06 $29.85 $29.86 $29.67 $29.77 $29.77 15,104
2022-09-02 $30.09 $30.21 $29.75 $29.86 $29.86 23,929
2022-09-01 $29.89 $29.96 $29.70 $29.96 $29.96 271,389
2022-08-31 $30.13 $30.13 $29.94 $29.95 $29.95 50,270
2022-08-30 $30.32 $30.32 $29.98 $30.05 $30.05 724,649
2022-08-29 $30.22 $30.35 $30.14 $30.22 $30.22 61,864
2022-08-26 $30.86 $30.87 $30.37 $30.37 $30.37 25,754
2022-08-25 $30.71 $30.90 $30.71 $30.90 $30.90 16,835
2022-08-24 $30.72 $30.72 $30.64 $30.67 $30.67 10,510
2022-08-23 $30.63 $30.70 $30.58 $30.62 $30.62 15,722
2022-08-22 $30.80 $30.80 $30.57 $30.67 $30.67 9,249
2022-08-19 $30.99 $31.01 $30.96 $30.99 $30.99 41,761
2022-08-18 $31.05 $31.18 $31.05 $31.12 $31.12 6,175
2022-08-17 $31.13 $31.17 $31.01 $31.05 $31.05 19,658
2022-08-16 $31.08 $31.24 $31.08 $31.17 $31.17 52,375
2022-08-15 $31.04 $31.19 $31.04 $31.15 $31.15 14,489
2022-08-12 $30.95 $31.10 $30.94 $31.07 $31.07 47,373
2022-08-11 $30.93 $31.00 $30.82 $30.87 $30.87 90,912
2022-08-10 $30.76 $30.85 $30.75 $30.81 $30.81 47,720
2022-08-09 $30.55 $30.56 $30.47 $30.47 $30.47 23,302
2022-08-08 $30.67 $30.71 $30.53 $30.55 $30.55 16,202
2022-08-05 $30.38 $30.60 $30.38 $30.56 $30.56 7,923
2022-08-04 $30.62 $30.66 $30.57 $30.60 $30.60 29,394
2022-08-03 $30.53 $30.68 $30.47 $30.61 $30.61 23,397
2022-08-02 $30.43 $30.61 $30.35 $30.35 $30.35 194,855
2022-08-01 $30.45 $30.60 $30.45 $30.53 $30.53 28,983
2022-07-29 $30.35 $30.58 $30.35 $30.55 $30.55 41,532
2022-07-28 $30.21 $30.36 $30.07 $30.33 $30.33 28,952
2022-07-27 $29.88 $30.18 $29.84 $30.16 $30.16 34,170
2022-07-26 $29.86 $29.86 $29.67 $29.71 $29.71 27,834
2022-07-25 $29.90 $29.90 $29.78 $29.84 $29.84 16,823
2022-07-22 $29.99 $30.02 $29.76 $29.82 $29.82 22,988
2022-07-21 $29.89 $29.97 $29.86 $29.95 $29.95 137,712
2022-07-20 $29.74 $29.89 $29.70 $29.84 $29.84 54,963
2022-07-19 $29.48 $29.76 $29.47 $29.73 $29.73 10,329
2022-07-18 $29.53 $29.56 $29.22 $29.31 $29.31 20,200
2022-07-15 $29.23 $29.41 $29.23 $29.38 $29.38 12,516
2022-07-14 $28.84 $29.11 $28.78 $29.03 $29.03 352,701
2022-07-13 $28.95 $29.21 $28.95 $29.15 $29.15 195,068
2022-07-12 $29.40 $29.45 $29.13 $29.25 $29.25 20,363
2022-07-11 $29.51 $29.51 $29.30 $29.30 $29.30 33,069
2022-07-08 $29.56 $29.63 $29.49 $29.57 $29.57 16,959
2022-07-07 $29.52 $29.61 $29.51 $29.61 $29.61 29,207
2022-07-06 $29.32 $29.45 $29.22 $29.38 $29.38 14,512
2022-07-05 $29.07 $29.30 $28.91 $29.26 $29.26 21,921
2022-07-01 $28.97 $29.26 $28.95 $29.22 $29.22 81,419
2022-06-30 $29.06 $29.18 $28.90 $29.08 $29.08 61,841
2022-06-29 $29.17 $29.28 $29.11 $29.22 $29.22 28,364
2022-06-28 $29.69 $29.76 $29.21 $29.24 $29.24 63,764
2022-06-27 $29.69 $29.69 $29.51 $29.56 $29.56 52,151
2022-06-24 $29.28 $29.61 $29.18 $29.61 $29.61 52,789
2022-06-23 $29.08 $29.11 $28.90 $29.11 $29.11 202,766
2022-06-22 $28.69 $29.12 $28.69 $28.96 $28.96 79,228
2022-06-21 $28.78 $29.02 $28.75 $28.90 $28.90 223,876
2022-06-17 $28.47 $28.70 $28.38 $28.57 $28.57 219,409
2022-06-16 $28.72 $28.72 $28.37 $28.46 $28.46 647,075
2022-06-15 $29.00 $29.26 $28.78 $29.02 $29.02 99,707
2022-06-14 $28.98 $28.98 $28.65 $28.81 $28.81 493,379
2022-06-13 $29.07 $29.14 $28.81 $28.88 $28.88 438,159
2022-06-10 $29.83 $29.83 $29.56 $29.57 $29.57 331,914
2022-06-09 $30.41 $30.44 $30.07 $30.07 $30.07 161,345
2022-06-08 $30.60 $30.60 $30.39 $30.44 $30.44 378,020
2022-06-07 $30.34 $30.63 $30.34 $30.62 $30.62 588,308
2022-06-06 $30.55 $30.64 $30.41 $30.48 $30.48 230,700
2022-06-03 $30.52 $30.52 $30.34 $30.43 $30.43 303,932
2022-06-02 $30.41 $30.67 $30.27 $30.67 $30.67 335,300
2022-06-01 $30.59 $30.66 $30.26 $30.39 $30.39 1,266,295
2022-05-31 $30.57 $30.57 $30.45 $30.52 $30.52 2,388,224
2022-05-27 $30.55 $30.59 $30.52 $30.59 $30.59 66,827
2022-05-26 $30.55 $30.57 $30.50 $30.54 $30.54 61,115
2022-05-25 $30.55 $30.56 $30.48 $30.55 $30.55 29,429
2022-05-24 $30.43 $30.54 $30.43 $30.50 $30.50 23,798
2022-05-23 $30.50 $30.54 $30.49 $30.52 $30.52 12,901
2022-05-20 $30.51 $30.51 $30.36 $30.48 $30.48 8,294
2022-05-19 $30.45 $30.53 $30.39 $30.50 $30.50 126,544
2022-05-18 $30.57 $30.59 $30.43 $30.45 $30.45 19,981
2022-05-17 $30.56 $30.70 $30.56 $30.70 $30.70 11,754
2022-05-16 $30.51 $30.62 $30.50 $30.55 $30.55 10,528
2022-05-13 $30.59 $30.66 $30.54 $30.60 $30.60 20,896
2022-05-12 $30.34 $30.51 $30.34 $30.50 $30.50 490,594
2022-05-11 $30.59 $30.70 $30.48 $30.48 $30.48 16,082
2022-05-10 $30.67 $30.69 $30.51 $30.60 $30.60 14,535
2022-05-09 $30.79 $30.79 $30.54 $30.56 $30.56 121,834
2022-05-06 $30.79 $30.96 $30.77 $30.96 $30.96 19,713
2022-05-05 $30.97 $31.04 $30.91 $30.97 $30.97 13,659
2022-05-04 $31.12 $31.53 $31.12 $31.53 $31.53 1,895
2022-05-03 $31.00 $31.15 $31.00 $31.09 $31.09 8,586
2022-05-02 $30.95 $31.04 $30.78 $31.01 $31.01 36,883
2022-04-29 $31.27 $31.33 $30.93 $30.93 $30.93 28,260
2022-04-28 $31.27 $31.56 $31.16 $31.49 $31.49 4,329
2022-04-27 $31.26 $31.36 $31.15 $31.16 $31.16 11,720
2022-04-26 $31.30 $31.34 $31.14 $31.20 $31.20 8,796
2022-04-25 $31.41 $31.61 $31.27 $31.58 $31.58 11,317
2022-04-22 $31.75 $31.75 $31.49 $31.49 $31.49 6,998
2022-04-21 $32.23 $32.23 $31.87 $31.90 $31.90 7,761
2022-04-20 $32.19 $32.23 $32.14 $32.15 $32.15 36,779
2022-04-19 $32.02 $32.25 $32.02 $32.12 $32.12 7,326
2022-04-18 $31.80 $31.96 $31.80 $31.89 $31.89 3,826
2022-04-14 $32.02 $32.02 $31.91 $31.91 $31.91 2,328
2022-04-13 $31.98 $32.01 $31.98 $32.01 $32.01 4,230
2022-04-12 $32.09 $32.09 $31.91 $31.91 $31.91 1,563
2022-04-11 $32.08 $32.08 $31.82 $31.93 $31.93 2,715
2022-04-08 $32.10 $32.26 $32.10 $32.15 $32.15 26,223
2022-04-07 $32.06 $32.18 $32.05 $32.18 $32.18 2,055
2022-04-06 $32.09 $32.15 $32.01 $32.10 $32.10 3,617
2022-04-05 $32.31 $32.31 $32.21 $32.21 $32.21 2,222
2022-04-04 $32.29 $32.32 $32.25 $32.32 $32.32 1,261
2022-04-01 $32.27 $32.27 $32.14 $32.21 $32.21 6,050
2022-03-31 $32.32 $32.32 $32.16 $32.18 $32.18 60,522
2022-03-30 $32.32 $32.37 $32.27 $32.33 $32.33 13,767
2022-03-29 $32.36 $32.38 $32.31 $32.38 $32.38 7,003
2022-03-28 $32.21 $32.28 $32.18 $32.28 $32.28 2,375
2022-03-25 $32.15 $32.19 $32.11 $32.19 $32.19 569
2022-03-24 $32.07 $32.15 $32.07 $32.15 $32.15 6,389
2022-03-23 $32.07 $32.07 $32.00 $32.00 $32.00 4,111
2022-03-22 $32.12 $32.12 $32.07 $32.12 $32.12 958
2022-03-21 $31.94 $32.02 $31.91 $31.99 $31.99 8,374
2022-03-18 $31.91 $32.02 $31.90 $31.92 $31.92 5,161
2022-03-17 $31.72 $31.83 $31.72 $31.83 $31.83 1,073
2022-03-16 $31.53 $31.66 $31.42 $31.66 $31.66 2,962
2022-03-15 $31.22 $31.38 $31.21 $31.38 $31.38 10,313
2022-03-14 $31.22 $31.31 $31.05 $31.07 $31.07 22,721
2022-03-11 $31.38 $31.40 $31.19 $31.19 $31.19 9,326
2022-03-10 $31.28 $31.34 $31.22 $31.34 $31.34 4,117
2022-03-09 $31.20 $31.41 $31.20 $31.31 $31.31 14,801
2022-03-08 $31.04 $31.36 $30.94 $31.06 $31.06 9,217
2022-03-07 $31.48 $31.48 $31.09 $31.15 $31.15 26,348
2022-03-04 $31.40 $31.48 $31.39 $31.48 $31.48 2,512
2022-03-03 $31.58 $31.67 $31.54 $31.58 $31.58 2,169
2022-03-02 $31.43 $31.66 $31.43 $31.62 $31.62 2,146
2022-03-01 $31.56 $31.56 $31.34 $31.36 $31.36 24,637
2022-02-28 $31.55 $31.64 $31.46 $31.60 $31.60 4,631
2022-02-25 $31.50 $31.73 $31.50 $31.66 $31.66 75,036
2022-02-24 $30.84 $31.37 $30.84 $31.37 $31.37 28,917
2022-02-23 $31.31 $31.42 $31.18 $31.19 $31.19 4,750
2022-02-22 $31.56 $31.56 $31.27 $31.42 $31.42 21,565
2022-02-18 $31.56 $31.64 $31.52 $31.55 $31.55 22,324
2022-02-17 $31.72 $31.73 $31.60 $31.62 $31.62 5,097
2022-02-16 $31.82 $31.89 $31.74 $31.89 $31.89 20,486
2022-02-15 $31.81 $31.83 $31.77 $31.83 $31.83 21,480
2022-02-14 $31.61 $31.67 $31.56 $31.66 $31.66 7,687
2022-02-11 $31.77 $31.77 $31.64 $31.67 $31.67 7,409
2022-02-10 $32.06 $32.07 $31.89 $31.90 $31.90 3,211
2022-02-09 $32.05 $32.09 $32.05 $32.08 $32.08 19,687
2022-02-08 $31.88 $31.97 $31.88 $31.92 $31.92 18,378
2022-02-07 $31.84 $31.87 $31.82 $31.85 $31.85 5,640
2022-02-04 $31.74 $31.93 $31.72 $31.89 $31.89 30,651
2022-02-03 $32.00 $32.00 $31.80 $31.80 $31.80 803
2022-02-02 $32.01 $32.09 $31.96 $32.09 $32.09 11,640
2022-02-01 $31.94 $32.00 $31.91 $32.00 $32.00 45,737
2022-01-31 $31.76 $31.89 $31.76 $31.89 $31.89 6,712
2022-01-28 $31.27 $31.65 $31.27 $31.63 $31.63 21,052
2022-01-27 $31.49 $31.55 $31.33 $31.38 $31.38 21,959
2022-01-26 $31.59 $31.63 $31.34 $31.41 $31.41 6,815
2022-01-25 $31.30 $31.53 $31.29 $31.41 $31.41 5,634
2022-01-24 $31.29 $31.53 $31.03 $31.53 $31.53 144,342
2022-01-21 $31.77 $31.77 $31.55 $31.55 $31.55 18,767
2022-01-20 $31.90 $32.03 $31.78 $31.78 $31.78 5,208
2022-01-19 $32.02 $32.02 $31.84 $31.87 $31.87 6,204
2022-01-18 $31.95 $32.01 $31.93 $31.96 $31.96 1,775
2022-01-14 $32.04 $32.13 $32.04 $32.13 $32.13 9,246
2022-01-13 $32.22 $32.22 $32.12 $32.12 $32.12 1,126
2022-01-12 $32.22 $32.22 $32.22 $32.22 $32.22 256
2022-01-11 $32.13 $32.21 $32.13 $32.21 $32.21 4,158
2022-01-10 $32.07 $32.10 $31.96 $32.09 $32.09 3,347
2022-01-07 $32.04 $32.18 $32.04 $32.12 $32.12 3,563
2022-01-06 $32.08 $32.19 $32.02 $32.08 $32.08 48,223
2022-01-05 $32.19 $32.19 $32.12 $32.12 $32.12 1,043
2022-01-04 $32.26 $32.29 $32.23 $32.25 $32.25 16,339
2022-01-03 $32.21 $32.26 $32.19 $32.24 $32.24 43,336
2021-12-31 $32.20 $32.26 $32.18 $32.23 $32.23 6,406
2021-12-30 $32.23 $32.27 $32.22 $32.22 $32.22 1,798
2021-12-29 $32.21 $32.24 $32.21 $32.24 $32.24 1,040
2021-12-28 $32.21 $32.23 $32.16 $32.22 $32.22 9,425
2021-12-27 $32.16 $32.19 $32.15 $32.19 $32.19 1,834
2021-12-23 $32.12 $32.13 $32.08 $32.11 $32.11 4,590
2021-12-22 $31.98 $32.04 $31.98 $32.04 $32.04 5,111
2021-12-21 $31.85 $31.94 $31.85 $31.94 $31.94 125
2021-12-20 $31.75 $31.77 $31.64 $31.77 $31.77 22,362
2021-12-17 $31.89 $31.94 $31.86 $31.86 $31.86 679
2021-12-16 $32.05 $32.05 $31.90 $31.96 $31.96 1,251
2021-12-15 $31.86 $32.02 $31.82 $31.99 $31.99 9,228
2021-12-14 $31.90 $31.92 $31.81 $31.87 $31.87 5,487
2021-12-13 $32.01 $32.03 $31.96 $31.96 $31.96 6,323
2021-12-10 $32.00 $32.02 $32.00 $32.01 $32.01 6,128
2021-12-09 $31.98 $32.02 $31.94 $31.94 $31.94 2,060
2021-12-08 $31.98 $32.00 $31.98 $32.00 $32.00 1,558
2021-12-07 $31.88 $31.94 $31.87 $31.91 $31.91 9,351
2021-12-06 $31.68 $31.77 $31.66 $31.68 $31.68 12,565
2021-12-03 $31.59 $31.67 $31.46 $31.52 $31.52 14,367
2021-12-02 $31.60 $31.75 $31.60 $31.72 $31.72 6,094
2021-12-01 $31.89 $31.91 $31.55 $31.55 $31.55 15,987
2021-11-30 $31.75 $31.75 $31.66 $31.66 $31.66 21,195
2021-11-29 $31.80 $31.93 $31.80 $31.91 $31.91 1,303
2021-11-26 $31.72 $31.72 $31.72 $31.72 $31.72 322
2021-11-24 $31.91 $32.02 $31.91 $32.00 $32.00 2,601
2021-11-23 $31.87 $31.97 $31.87 $31.97 $31.97 2,890
2021-11-22 $32.03 $32.03 $31.96 $31.96 $31.96 951
2021-11-19 $31.98 $32.03 $31.97 $31.99 $31.99 2,060
2021-11-18 $32.05 $32.05 $31.95 $32.01 $32.01 6,234
2021-11-17 $31.98 $32.01 $31.97 $31.99 $31.99 2,022
2021-11-16 $32.01 $32.02 $31.98 $32.02 $32.02 17,590
2021-11-15 $32.05 $32.05 $31.95 $31.98 $31.98 37,232
2021-11-12 $31.99 $31.99 $31.98 $31.98 $31.98 942
2021-11-11 $31.92 $31.96 $31.92 $31.93 $31.93 3,750
2021-11-10 $31.93 $31.96 $31.90 $31.90 $31.90 1,610
2021-11-09 $32.05 $32.05 $31.96 $31.97 $31.97 4,192
2021-11-08 $32.03 $32.03 $32.00 $32.02 $32.02 549
2021-11-05 $32.05 $32.05 $31.97 $32.01 $32.01 9,239
2021-11-04 $31.96 $32.01 $31.96 $32.01 $32.01 7,279
2021-11-03 $31.92 $32.02 $31.92 $31.98 $31.98 3,331
2021-11-02 $31.86 $31.94 $31.86 $31.93 $31.93 12,743
2021-11-01 $31.87 $31.92 $31.82 $31.88 $31.88 23,089
2021-10-29 $31.89 $31.89 $31.81 $31.87 $31.87 38,385
2021-10-28 $31.81 $31.85 $31.79 $31.85 $31.85 5,672
2021-10-27 $31.81 $31.82 $31.77 $31.77 $31.77 3,769
2021-10-26 $31.88 $31.88 $31.80 $31.83 $31.83 7,732
2021-10-25 $31.82 $31.87 $31.78 $31.82 $31.82 7,730
2021-10-22 $31.79 $31.80 $31.72 $31.77 $31.77 3,179
2021-10-21 $31.76 $31.83 $31.74 $31.74 $31.74 3,343
2021-10-20 $31.76 $31.76 $31.73 $31.73 $31.73 1,185
2021-10-19 $31.64 $31.71 $31.64 $31.71 $31.71 3,196
2021-10-18 $31.64 $31.64 $31.59 $31.64 $31.64 6,913
2021-10-15 $31.58 $31.59 $31.58 $31.58 $31.58 572
2021-10-14 $31.47 $31.56 $31.46 $31.54 $31.54 14,511
2021-10-13 $31.41 $31.41 $31.31 $31.37 $31.37 12,172
2021-10-12 $31.38 $31.38 $31.27 $31.30 $31.30 64,050
2021-10-11 $31.39 $31.47 $31.32 $31.32 $31.32 1,319
2021-10-08 $31.39 $31.41 $31.35 $31.38 $31.38 1,745
2021-10-07 $31.40 $31.49 $31.38 $31.38 $31.38 8,252
2021-10-06 $31.19 $31.29 $31.15 $31.29 $31.29 63,096
2021-10-05 $31.33 $31.35 $31.25 $31.25 $31.25 10,952
2021-10-04 $31.17 $31.17 $31.02 $31.10 $31.10 6,335
2021-10-01 $31.07 $31.26 $31.07 $31.26 $31.26 2,517
2021-09-30 $31.22 $31.27 $31.06 $31.06 $31.06 7,156
2021-09-29 $31.25 $31.25 $31.22 $31.22 $31.22 1,273
2021-09-28 $31.23 $31.27 $31.21 $31.21 $31.21 2,982
2021-09-27 $31.46 $31.51 $31.46 $31.46 $31.46 355
2021-09-24 $31.49 $31.52 $31.44 $31.50 $31.50 6,320
2021-09-23 $31.50 $31.54 $31.44 $31.47 $31.47 5,029
2021-09-22 $31.28 $31.39 $31.28 $31.35 $31.35 1,332
2021-09-21 $31.32 $31.32 $31.13 $31.19 $31.19 46,254
2021-09-20 $31.11 $31.18 $31.03 $31.14 $31.14 18,265
2021-09-17 $31.49 $31.49 $31.40 $31.43 $31.43 1,174
2021-09-16 $31.45 $31.55 $31.43 $31.53 $31.53 13,731
2021-09-15 $31.45 $31.53 $31.45 $31.53 $31.53 4,073
2021-09-14 $31.50 $31.56 $31.43 $31.46 $31.46 5,948
2021-09-13 $31.48 $31.48 $31.47 $31.47 $31.47 791
2021-09-10 $31.45 $31.50 $31.45 $31.47 $31.47 10,669
2021-09-09 $31.55 $31.63 $31.48 $31.53 $31.53 11,316
2021-09-08 $31.50 $31.61 $31.47 $31.57 $31.57 5,360
2021-09-07 $31.58 $31.66 $31.52 $31.60 $31.60 5,393
2021-09-03 $31.58 $31.68 $31.58 $31.64 $31.64 1,501
2021-09-02 $31.65 $31.66 $31.60 $31.63 $31.63 2,586
2021-09-01 $31.57 $31.69 $31.57 $31.63 $31.63 9,210
2021-08-31 $31.55 $31.64 $31.55 $31.61 $31.61 2,902
2021-08-30 $31.62 $31.63 $31.58 $31.63 $31.63 2,567
2021-08-27 $31.52 $31.59 $31.52 $31.59 $31.59 443
2021-08-26 $31.52 $31.53 $31.49 $31.50 $31.50 1,240
2021-08-25 $31.50 $31.56 $31.49 $31.56 $31.56 69,286
2021-08-24 $31.46 $31.50 $31.46 $31.48 $31.48 8,068
2021-08-23 $31.48 $31.50 $31.48 $31.49 $31.49 2,934
2021-08-20 $31.38 $31.43 $31.37 $31.43 $31.43 9,189
2021-08-19 $31.12 $31.33 $31.10 $31.29 $31.29 2,693
2021-08-18 $31.35 $31.43 $31.30 $31.30 $31.30 1,729
2021-08-17 $31.43 $31.46 $31.42 $31.46 $31.46 4,304
2021-08-16 $31.44 $31.51 $31.43 $31.50 $31.50 3,607
2021-08-13 $31.51 $31.51 $31.43 $31.47 $31.47 3,207
2021-08-12 $31.43 $31.50 $31.43 $31.46 $31.46 3,551
2021-08-11 $31.38 $31.50 $31.37 $31.46 $31.46 20,791
2021-08-10 $31.38 $31.43 $31.36 $31.38 $31.38 1,803
2021-08-09 $31.34 $31.39 $31.33 $31.39 $31.39 592
2021-08-06 $31.41 $31.44 $31.34 $31.39 $31.39 3,332
2021-08-05 $31.37 $31.37 $31.37 $31.37 $31.37 24
2021-08-04 $31.34 $31.36 $31.27 $31.32 $31.32 7,306
2021-08-03 $31.25 $31.34 $31.24 $31.34 $31.34 2,715
2021-08-02 $31.27 $31.33 $31.18 $31.23 $31.23 40,957
2021-07-30 $31.23 $31.31 $31.23 $31.27 $31.27 25,405
2021-07-29 $31.31 $31.31 $31.28 $31.31 $31.31 2,154
2021-07-28 $31.28 $31.32 $31.26 $31.28 $31.28 7,860
2021-07-27 $31.16 $31.24 $31.15 $31.24 $31.24 1,074
2021-07-26 $31.25 $31.34 $31.25 $31.29 $31.29 4,579
2021-07-23 $31.33 $31.33 $31.23 $31.29 $31.29 52,250
2021-07-22 $31.24 $31.24 $31.13 $31.18 $31.18 813,340
2021-07-21 $31.16 $31.17 $31.08 $31.14 $31.14 3,686
2021-07-20 $31.07 $31.07 $31.03 $31.03 $31.03 471
2021-07-19 $30.92 $30.95 $30.73 $30.82 $30.82 149,150
2021-07-16 $31.15 $31.16 $31.08 $31.09 $31.09 15,336
2021-07-15 $31.25 $31.25 $31.11 $31.12 $31.12 7,049
2021-07-14 $31.27 $31.28 $31.20 $31.20 $31.20 54,676
2021-07-13 $31.28 $31.28 $31.21 $31.21 $31.21 5,425
2021-07-12 $31.22 $31.28 $31.21 $31.25 $31.25 11,948
2021-07-09 $31.04 $31.22 $31.04 $31.22 $31.22 12,651
2021-07-08 $31.14 $31.14 $30.96 $31.06 $31.06 48,197
2021-07-07 $31.15 $31.27 $31.11 $31.20 $31.20 30,874
2021-07-06 $31.28 $31.28 $31.09 $31.22 $31.22 11,712
2021-07-02 $31.13 $31.23 $31.13 $31.22 $31.22 8,995
2021-07-01 $31.11 $31.18 $31.07 $31.12 $31.12 58,347
2021-06-30 $31.01 $31.13 $30.99 $31.04 $31.04 799,679
2021-06-29 $31.09 $31.09 $31.01 $31.04 $31.04 8,488
2021-06-28 $31.12 $31.12 $30.97 $31.01 $31.01 31,214
2021-06-25 $31.09 $31.10 $30.97 $31.06 $31.06 39,884
2021-06-24 $31.08 $31.08 $30.95 $31.05 $31.05 90,960
2021-06-23 $30.93 $31.00 $30.88 $30.90 $30.90 834,381
2021-06-22 $30.88 $30.99 $30.80 $30.97 $30.97 49,545
2021-06-21 $30.64 $30.87 $30.64 $30.82 $30.82 61,454
2021-06-18 $30.76 $30.76 $30.62 $30.62 $30.62 65,756
2021-06-17 $30.78 $30.89 $30.71 $30.83 $30.83 71,456
2021-06-16 $30.95 $30.95 $30.78 $30.83 $30.83 36,925
2021-06-15 $30.97 $30.97 $30.84 $30.91 $30.91 49,633
2021-06-14 $30.94 $30.94 $30.79 $30.88 $30.88 84,651
2021-06-11 $30.95 $30.95 $30.86 $30.92 $30.92 72,756
2021-06-10 $30.83 $30.89 $30.79 $30.85 $30.85 145,204
2021-06-09 $30.80 $30.86 $30.78 $30.81 $30.81 101,216
2021-06-08 $30.82 $30.84 $30.71 $30.84 $30.84 63,030
2021-06-07 $30.86 $30.86 $30.75 $30.79 $30.79 97,046
2021-06-04 $30.76 $30.83 $30.72 $30.83 $30.83 79,455
2021-06-03 $30.68 $30.74 $30.54 $30.71 $30.71 120,640
2021-06-02 $30.78 $30.78 $30.69 $30.76 $30.76 449,318
2021-06-01 $30.87 $30.87 $30.72 $30.75 $30.75 963,336
2021-05-28 $30.79 $30.85 $30.75 $30.79 $30.79 2,424,798
2021-05-27 $30.79 $30.80 $30.75 $30.80 $30.80 105,837
2021-05-26 $30.82 $30.82 $30.78 $30.80 $30.80 42,589
2021-05-25 $30.82 $30.82 $30.78 $30.78 $30.78 42,419
2021-05-24 $30.82 $30.82 $30.79 $30.79 $30.79 12,932
2021-05-21 $30.78 $30.82 $30.78 $30.80 $30.80 8,412
2021-05-20 $30.81 $30.82 $30.77 $30.78 $30.78 17,334
2021-05-19 $30.77 $30.82 $30.72 $30.77 $30.77 5,437
2021-05-18 $30.89 $30.89 $30.77 $30.77 $30.77 27,055
2021-05-17 $30.72 $30.73 $30.72 $30.72 $30.72 517
2021-05-14 $30.68 $30.75 $30.67 $30.75 $30.75 1,661
2021-05-13 $30.74 $30.81 $30.66 $30.74 $30.74 5,665
2021-05-12 $30.73 $30.73 $30.68 $30.68 $30.68 1,135
2021-05-11 $30.75 $30.75 $30.70 $30.70 $30.70 1,356
2021-05-10 $30.70 $30.71 $30.69 $30.69 $30.69 14,303
2021-05-07 $30.70 $30.70 $30.69 $30.69 $30.69 148
2021-05-06 $30.70 $30.71 $30.68 $30.69 $30.69 2,814
2021-05-05 $30.72 $30.72 $30.69 $30.69 $30.69 753
2021-05-04 $30.72 $30.72 $30.68 $30.69 $30.69 19,232
2021-05-03 $30.68 $30.71 $30.68 $30.69 $30.69 3,584
2021-04-30 $30.68 $30.72 $30.67 $30.69 $30.69 7,833
2021-04-29 $30.68 $30.70 $30.67 $30.69 $30.69 9,738
2021-04-28 $30.73 $30.73 $30.70 $30.70 $30.70 605
2021-04-27 $30.68 $30.70 $30.67 $30.68 $30.68 4,499
2021-04-26 $30.67 $30.74 $30.67 $30.68 $30.68 9,427
2021-04-23 $30.69 $30.73 $30.67 $30.70 $30.70 22,541
2021-04-22 $30.66 $30.71 $30.66 $30.68 $30.68 32,861
2021-04-21 $30.68 $30.72 $30.67 $30.72 $30.72 13,364
2021-04-20 $30.68 $30.68 $30.66 $30.66 $30.66 2,914
2021-04-19 $30.68 $30.69 $30.68 $30.69 $30.69 192
2021-04-16 $30.67 $30.67 $30.67 $30.67 $30.67 403
2021-04-15 $30.68 $30.68 $30.66 $30.68 $30.68 1,086
2021-04-14 $30.62 $30.68 $30.62 $30.68 $30.68 8,828
2021-04-13 $30.66 $30.68 $30.66 $30.67 $30.67 5,543
2021-04-12 $30.65 $30.70 $30.65 $30.67 $30.67 4,305
2021-04-09 $30.67 $30.69 $30.64 $30.67 $30.67 1,361
2021-04-08 $30.72 $30.72 $30.64 $30.64 $30.64 3,876
2021-04-07 $30.65 $30.72 $30.64 $30.68 $30.68 34,460
2021-04-06 $30.71 $30.79 $30.63 $30.71 $30.71 153,660
2021-04-05 $30.64 $30.72 $30.64 $30.71 $30.71 5,117
2021-04-01 $30.58 $30.65 $30.55 $30.62 $30.62 23,971
2021-03-31 $30.67 $30.70 $30.59 $30.67 $30.67 4,363
2021-03-30 $30.70 $30.70 $30.62 $30.65 $30.65 3,033
2021-03-29 $30.61 $30.64 $30.56 $30.64 $30.64 2,940
2021-03-26 $30.60 $30.71 $30.57 $30.64 $30.64 12,254
2021-03-25 $30.58 $30.58 $30.53 $30.58 $30.58 7,052
2021-03-24 $30.57 $30.57 $30.52 $30.52 $30.52 2,722
2021-03-23 $30.56 $30.59 $30.56 $30.57 $30.57 496
2021-03-22 $30.58 $30.61 $30.54 $30.56 $30.56 1,683
2021-03-19 $30.58 $30.60 $30.52 $30.57 $30.57 2,456
2021-03-18 $30.55 $30.62 $30.52 $30.62 $30.62 2,951
2021-03-17 $30.52 $30.59 $30.50 $30.59 $30.59 1,886
2021-03-16 $30.53 $30.54 $30.53 $30.53 $30.53 7,675
2021-03-15 $30.54 $30.54 $30.48 $30.52 $30.52 3,487
2021-03-12 $30.48 $30.60 $30.48 $30.54 $30.54 10,110
2021-03-11 $30.46 $30.54 $30.46 $30.52 $30.52 15,128
2021-03-10 $30.47 $30.49 $30.47 $30.47 $30.47 2,008
2021-03-09 $30.47 $30.47 $30.46 $30.46 $30.46 1,117
2021-03-08 $30.41 $30.42 $30.35 $30.36 $30.36 2,008
2021-03-05 $30.49 $30.49 $30.20 $30.40 $30.40 5,338
2021-03-04 $30.40 $30.40 $30.23 $30.23 $30.23 4,643
2021-03-03 $30.46 $30.46 $30.33 $30.38 $30.38 5,797
2021-03-02 $30.36 $30.50 $30.36 $30.42 $30.42 22,935
2021-03-01 $30.44 $30.46 $30.37 $30.45 $30.45 30,756
2021-02-26 $30.20 $30.31 $30.18 $30.28 $30.28 158,756
2021-02-25 $30.39 $30.43 $30.26 $30.26 $30.26 1,075
2021-02-24 $30.35 $30.42 $30.35 $30.42 $30.42 21,591
2021-02-23 $30.33 $30.39 $30.28 $30.35 $30.35 27,395
2021-02-22 $30.37 $30.38 $30.34 $30.34 $30.34 4,803
2021-02-19 $30.36 $30.37 $30.35 $30.37 $30.37 2,639
2021-02-18 $30.39 $30.39 $30.31 $30.37 $30.37 11,954
2021-02-17 $30.36 $30.36 $30.36 $30.36 $30.36 19
2021-02-16 $30.36 $30.42 $30.35 $30.42 $30.42 6,247
2021-02-12 $30.34 $30.41 $30.33 $30.41 $30.41 2,631
2021-02-11 $30.37 $30.37 $30.36 $30.36 $30.36 751
2021-02-10 $30.33 $30.36 $30.31 $30.34 $30.34 2,902
2021-02-09 $30.30 $30.34 $30.30 $30.33 $30.33 4,534
2021-02-08 $30.30 $30.36 $30.29 $30.33 $30.33 14,307
2021-02-05 $30.28 $30.33 $30.28 $30.32 $30.32 6,410
2021-02-04 $30.24 $30.30 $30.24 $30.27 $30.27 8,420
2021-02-03 $30.19 $30.24 $30.15 $30.24 $30.24 14,806
2021-02-02 $30.11 $30.25 $30.11 $30.19 $30.19 4,216
2021-02-01 $29.75 $30.17 $29.75 $30.12 $30.12 4,718
2021-01-29 $29.96 $30.14 $29.90 $29.97 $29.97 12,157
2021-01-28 $30.06 $30.16 $30.02 $30.15 $30.15 12,037
2021-01-27 $30.18 $30.19 $30.00 $30.00 $30.00 4,216
2021-01-26 $30.21 $30.29 $30.21 $30.26 $30.26 131,910
2021-01-25 $30.24 $30.24 $30.18 $30.18 $30.18 553,703
2021-01-22 $30.21 $30.26 $30.20 $30.24 $30.24 67,722
2021-01-21 $30.22 $30.27 $30.21 $30.24 $30.24 7,953
2021-01-20 $30.21 $30.27 $30.19 $30.23 $30.23 76,113
2021-01-19 $30.15 $30.21 $30.11 $30.20 $30.20 5,807
2021-01-15 $30.14 $30.24 $30.08 $30.15 $30.15 8,358
2021-01-14 $30.24 $30.24 $30.16 $30.19 $30.19 7,201
2021-01-13 $30.20 $30.21 $30.15 $30.20 $30.20 22,875
2021-01-12 $30.17 $30.22 $30.11 $30.19 $30.19 13,273
2021-01-11 $30.17 $30.20 $30.11 $30.17 $30.17 11,650
2021-01-08 $30.23 $30.31 $30.14 $30.22 $30.22 4,896
2021-01-07 $30.19 $30.27 $30.15 $30.22 $30.22 3,231
2021-01-06 $30.19 $30.20 $30.06 $30.06 $30.06 7,664
2021-01-05 $29.98 $30.11 $29.98 $30.11 $30.11 13,435
2021-01-04 $30.02 $30.02 $29.94 $30.02 $30.02 3,422
2020-12-31 $30.02 $30.12 $30.02 $30.08 $30.08 19,072
2020-12-30 $30.00 $30.11 $30.00 $30.06 $30.06 24,074
2020-12-29 $30.00 $30.15 $30.00 $30.06 $30.06 6,057
2020-12-28 $30.04 $30.18 $30.04 $30.07 $30.07 7,088
2020-12-24 $30.05 $30.12 $30.00 $30.06 $30.06 25,252
2020-12-23 $29.98 $30.02 $29.96 $29.99 $29.99 11,683
2020-12-22 $29.94 $29.99 $29.91 $29.98 $29.98 8,910
2020-12-21 $29.71 $30.04 $29.58 $29.98 $29.98 21,130
2020-12-18 $29.97 $30.05 $29.93 $30.05 $30.05 8,784
2020-12-17 $30.00 $30.13 $29.97 $29.98 $29.98 8,870
2020-12-16 $29.84 $30.03 $29.84 $30.03 $30.03 12,543
2020-12-15 $29.91 $30.00 $29.91 $29.94 $29.94 6,610
2020-12-14 $30.05 $30.05 $29.90 $29.93 $29.93 5,457
2020-12-11 $29.88 $30.02 $29.86 $29.95 $29.95 10,534
2020-12-10 $30.05 $30.05 $29.92 $29.94 $29.94 5,861
2020-12-09 $30.01 $30.05 $29.94 $29.99 $29.99 4,185
2020-12-08 $29.95 $30.05 $29.93 $30.05 $30.05 36,378
2020-12-07 $29.95 $30.02 $29.95 $30.02 $30.02 3,218
2020-12-04 $29.99 $30.03 $29.94 $30.03 $30.03 4,647
2020-12-03 $29.94 $30.06 $29.91 $29.92 $29.92 8,173
2020-12-02 $29.93 $30.06 $29.89 $29.98 $29.98 5,014
2020-12-01 $29.98 $30.00 $29.91 $29.98 $29.98 3,954
2020-11-30 $29.97 $29.97 $29.82 $29.91 $29.91 30,120
2020-11-27 $29.88 $30.00 $29.85 $29.93 $29.93 7,296
2020-11-25 $29.85 $29.99 $29.81 $29.92 $29.92 22,472
2020-11-24 $29.86 $29.89 $29.80 $29.85 $29.85 8,476
2020-11-23 $29.75 $29.83 $29.70 $29.80 $29.80 55,235
2020-11-20 $29.73 $29.78 $29.71 $29.71 $29.71 3,135
2020-11-19 $29.67 $29.75 $29.65 $29.73 $29.73 10,525
2020-11-18 $29.82 $29.90 $29.78 $29.79 $29.79 2,625
2020-11-17 $29.81 $29.91 $29.81 $29.86 $29.86 20,526
2020-11-16 $29.81 $29.93 $29.81 $29.87 $29.87 7,829
2020-11-13 $29.70 $29.76 $29.69 $29.72 $29.72 2,613
2020-11-12 $29.75 $29.77 $29.59 $29.68 $29.68 43,251
2020-11-11 $29.73 $29.73 $29.72 $29.73 $29.73 591
2020-11-10 $29.64 $29.73 $29.61 $29.71 $29.71 13,809
2020-11-09 $29.78 $29.89 $29.73 $29.73 $29.73 12,606
2020-11-06 $29.57 $29.61 $29.57 $29.61 $29.61 3,814
2020-11-05 $29.54 $29.66 $29.49 $29.56 $29.56 39,803
2020-11-04 $29.31 $29.50 $29.31 $29.41 $29.41 5,985
2020-11-03 $29.04 $29.19 $29.04 $29.19 $29.19 1,996
2020-11-02 $28.89 $29.07 $28.80 $28.95 $28.95 2,596
2020-10-30 $28.75 $28.75 $28.61 $28.75 $28.75 2,104
2020-10-29 $28.88 $29.04 $28.77 $28.96 $28.96 3,019
2020-10-28 $28.69 $28.79 $28.69 $28.75 $28.75 1,734
2020-10-27 $29.16 $29.19 $29.10 $29.19 $29.19 5,889
2020-10-26 $29.20 $29.22 $29.10 $29.18 $29.18 3,595
2020-10-23 $29.34 $29.42 $29.34 $29.42 $29.42 2,161
2020-10-22 $29.31 $29.33 $29.29 $29.33 $29.33 2,375
2020-10-21 $29.20 $29.38 $29.20 $29.34 $29.34 47,625
2020-10-20 $29.35 $29.35 $29.29 $29.31 $29.31 793
2020-10-19 $29.40 $29.40 $29.24 $29.24 $29.24 1,088
2020-10-16 $29.45 $29.45 $29.37 $29.38 $29.38 4,194
2020-10-15 $29.30 $29.44 $29.30 $29.43 $29.43 2,047
2020-10-14 $29.46 $29.53 $29.40 $29.45 $29.45 32,101
2020-10-13 $29.47 $29.57 $29.39 $29.49 $29.49 3,338
2020-10-12 $29.40 $29.63 $29.40 $29.55 $29.55 29,510
2020-10-09 $29.41 $29.41 $29.35 $29.35 $29.35 1,707
2020-10-08 $29.17 $29.27 $29.17 $29.27 $29.27 1,151
2020-10-07 $29.07 $29.23 $29.07 $29.19 $29.19 766
2020-10-06 $29.15 $29.19 $28.93 $29.00 $29.00 15,962
2020-10-05 $29.07 $29.11 $29.03 $29.11 $29.11 687
2020-10-02 $28.97 $29.05 $28.91 $28.96 $28.96 7,866
2020-10-01 $29.02 $29.11 $28.94 $29.03 $29.03 17,218
2020-09-30 $29.00 $29.10 $28.95 $29.03 $29.03 4,957
2020-09-29 $28.93 $28.97 $28.85 $28.92 $28.92 3,090
2020-09-28 $28.86 $28.98 $28.86 $28.96 $28.96 2,255
2020-09-25 $28.70 $28.85 $28.70 $28.81 $28.81 4,070
2020-09-24 $28.60 $28.66 $28.60 $28.66 $28.66 623
2020-09-23 $28.65 $28.69 $28.62 $28.62 $28.62 691
2020-09-22 $28.82 $28.98 $28.74 $28.86 $28.86 2,065
2020-09-21 $28.58 $28.76 $28.53 $28.75 $28.75 4,818
2020-09-18 $29.03 $29.03 $28.81 $28.90 $28.90 1,736
2020-09-17 $28.90 $29.01 $28.90 $29.01 $29.01 145
2020-09-16 $29.13 $29.13 $29.13 $29.13 $29.13 584
2020-09-15 $29.17 $29.20 $29.00 $29.06 $29.06 3,741
2020-09-14 $29.17 $29.17 $29.06 $29.06 $29.06 4,883
2020-09-11 $28.94 $28.95 $28.85 $28.95 $28.95 3,643
2020-09-10 $29.03 $29.03 $28.85 $28.85 $28.85 2,455
2020-09-09 $28.99 $29.13 $28.98 $29.05 $29.05 13,194
2020-09-08 $28.80 $28.93 $28.74 $28.82 $28.82 4,326
2020-09-04 $28.80 $28.99 $28.79 $28.97 $28.97 6,304
2020-09-03 $29.20 $29.21 $28.82 $28.97 $28.97 15,169
2020-09-02 $29.22 $29.32 $29.22 $29.32 $29.32 4,455
2020-09-01 $29.36 $29.37 $29.15 $29.26 $29.26 329,188
2020-08-31 $29.29 $29.30 $29.14 $29.14 $29.14 2,721
2020-08-28 $29.12 $29.33 $29.12 $29.27 $29.27 6,843
2020-08-27 $29.23 $29.28 $29.19 $29.19 $29.19 3,855
2020-08-26 $29.22 $29.28 $29.20 $29.28 $29.28 5,151
2020-08-25 $29.15 $29.24 $29.13 $29.21 $29.21 6,056
2020-08-24 $29.19 $29.25 $29.09 $29.19 $29.19 19,188
2020-08-21 $29.08 $29.16 $29.00 $29.10 $29.10 198,164
2020-08-20 $28.99 $29.12 $28.94 $29.08 $29.08 31,906
2020-08-19 $29.17 $29.19 $28.98 $29.05 $29.05 28,827
2020-08-18 $29.08 $29.09 $29.00 $29.09 $29.09 3,820
2020-08-17 $29.01 $29.05 $28.95 $28.98 $28.98 23,012
2020-08-14 $29.01 $29.08 $28.99 $29.00 $29.00 6,535
2020-08-13 $29.06 $29.15 $29.03 $29.03 $29.03 2,054
2020-08-12 $29.13 $29.14 $29.01 $29.08 $29.08 2,835
2020-08-11 $29.06 $29.11 $28.88 $28.88 $28.88 11,231
2020-08-10 $29.00 $29.10 $28.98 $29.08 $29.08 37,493
2020-08-07 $28.96 $28.96 $28.88 $28.96 $28.96 3,353
2020-08-06 $28.86 $29.01 $28.86 $28.98 $28.98 3,786
2020-08-05 $28.91 $28.91 $28.91 $28.91 $28.91 125
2020-08-04 $28.78 $28.82 $28.70 $28.82 $28.82 4,525
2020-08-03 $28.71 $28.85 $28.71 $28.85 $28.85 6,047
2020-07-31 $28.59 $28.81 $28.56 $28.81 $28.81 14,734
2020-07-30 $28.49 $28.65 $28.49 $28.62 $28.62 15,755
2020-07-29 $28.66 $28.69 $28.60 $28.67 $28.67 3,742
2020-07-28 $28.52 $28.69 $28.49 $28.53 $28.53 18,318
2020-07-27 $28.57 $28.69 $28.49 $28.54 $28.54 16,302
2020-07-24 $28.59 $28.59 $28.44 $28.44 $28.44 6,303
2020-07-23 $28.79 $28.80 $28.52 $28.52 $28.52 9,690
2020-07-22 $28.66 $28.75 $28.65 $28.68 $28.68 2,714
2020-07-21 $28.70 $28.77 $28.65 $28.65 $28.65 1,828
2020-07-20 $28.47 $28.70 $28.47 $28.70 $28.70 10,274
2020-07-17 $28.42 $28.60 $28.42 $28.52 $28.52 67,800
2020-07-16 $28.41 $28.53 $28.39 $28.49 $28.49 2,500
2020-07-15 $28.50 $28.52 $28.42 $28.50 $28.50 40,600
2020-07-14 $28.20 $28.45 $28.15 $28.45 $28.45 3,400
2020-07-13 $28.41 $28.56 $28.24 $28.24 $28.24 8,700
2020-07-10 $28.25 $28.42 $28.25 $28.37 $28.37 5,600
2020-07-09 $28.36 $28.37 $28.22 $28.29 $28.29 15,900
2020-07-08 $28.37 $28.40 $28.26 $28.35 $28.35 69,100
2020-07-07 $28.40 $28.40 $28.31 $28.31 $28.31 2,400
2020-07-06 $28.50 $28.50 $28.32 $28.45 $28.45 12,400
2020-07-02 $28.40 $28.40 $28.14 $28.14 $28.14 16,100
2020-07-01 $28.16 $28.20 $28.01 $28.13 $28.13 3,800
2020-06-30 $27.84 $28.16 $27.84 $28.07 $28.07 26,700
2020-06-29 $27.76 $27.86 $27.59 $27.70 $27.70 636,800
2020-06-26 $27.67 $27.74 $27.53 $27.64 $27.64 30,400
2020-06-25 $27.82 $27.99 $27.70 $27.94 $27.94 36,279
2020-06-24 $28.07 $28.07 $27.68 $27.81 $27.81 38,300
2020-06-23 $28.28 $28.28 $27.96 $27.99 $27.99 43,545
2020-06-22 $27.93 $28.05 $27.84 $27.95 $27.95 27,798
2020-06-19 $27.96 $28.22 $27.79 $27.94 $27.94 93,626
2020-06-18 $27.93 $28.01 $27.85 $27.96 $27.96 99,018
2020-06-17 $28.03 $28.12 $27.93 $27.93 $27.93 30,598
2020-06-16 $28.25 $28.25 $27.95 $28.03 $28.03 19,846
2020-06-15 $27.44 $27.92 $27.44 $27.75 $27.75 22,913
2020-06-12 $27.45 $27.98 $27.40 $27.68 $27.68 36,530
2020-06-11 $28.13 $28.13 $27.45 $27.45 $27.45 325,278
2020-06-10 $28.51 $28.54 $28.35 $28.42 $28.42 39,134
2020-06-09 $28.47 $28.52 $28.40 $28.46 $28.46 76,700
2020-06-08 $28.48 $28.59 $28.45 $28.58 $28.58 31,950
2020-06-05 $28.45 $28.53 $28.30 $28.48 $28.48 56,761
2020-06-04 $28.19 $28.21 $28.01 $28.17 $28.17 231,312
2020-06-03 $28.14 $28.22 $28.05 $28.16 $28.16 497,728
2020-06-02 $28.00 $28.01 $27.85 $28.00 $28.00 84,274
2020-06-01 $27.98 $27.98 $27.78 $27.93 $27.93 572,568
2020-05-29 $27.51 $27.97 $27.49 $27.95 $27.95 616,457
2020-05-28 $27.81 $27.84 $27.64 $27.71 $27.71 36,823
2020-05-27 $27.42 $27.65 $27.16 $27.56 $27.56 19,180
2020-05-26 $27.50 $27.57 $27.39 $27.42 $27.42 4,400
2020-05-22 $26.97 $27.02 $26.77 $27.02 $27.02 21,369
2020-05-21 $27.05 $27.09 $26.87 $26.97 $26.97 6,819
2020-05-20 $27.09 $27.12 $26.98 $27.05 $27.05 5,800
2020-05-19 $26.91 $26.93 $26.85 $26.85 $26.85 1,071
2020-05-18 $26.70 $27.10 $26.70 $26.91 $26.91 10,800
2020-05-15 $26.34 $26.39 $26.24 $26.39 $26.39 2,255
2020-05-14 $26.15 $26.34 $25.98 $26.34 $26.34 2,005
2020-05-13 $26.30 $26.30 $26.06 $26.15 $26.15 11,900
2020-05-12 $26.72 $26.76 $26.37 $26.40 $26.40 57,900
2020-05-11 $26.80 $26.84 $26.60 $26.80 $26.80 2,032,362
2020-05-08 $26.74 $26.80 $26.66 $26.80 $26.80 5,200
2020-05-07 $26.59 $26.70 $26.49 $26.55 $26.55 9,800
2020-05-06 $26.52 $26.52 $26.40 $26.40 $26.40 3,755
2020-05-05 $26.25 $26.68 $26.25 $26.52 $26.52 58,043
2020-05-04 $26.35 $26.36 $26.15 $26.36 $26.36 10,456
2020-05-01 $26.37 $26.45 $26.29 $26.35 $26.35 3,400
2020-04-30 $26.75 $26.75 $26.62 $26.62 $26.62 5,300
2020-04-29 $26.70 $26.93 $26.70 $26.84 $26.84 135,300
2020-04-28 $26.51 $26.76 $26.38 $26.38 $26.38 253,036
2020-04-27 $26.42 $26.52 $26.36 $26.51 $26.51 3,700
2020-04-24 $25.99 $26.32 $25.99 $26.29 $26.29 7,237
2020-04-23 $26.28 $26.38 $26.14 $26.23 $26.23 4,767
2020-04-22 $26.07 $26.28 $26.02 $26.28 $26.28 6,400
2020-04-21 $25.95 $26.01 $25.77 $25.92 $25.92 6,800
2020-04-20 $26.40 $26.49 $26.16 $26.16 $26.16 29,367
2020-04-17 $26.38 $26.43 $26.25 $26.40 $26.40 6,900
2020-04-16 $26.04 $26.21 $25.97 $26.17 $26.17 12,530
2020-04-15 $26.07 $26.16 $25.82 $26.04 $26.04 10,036
2020-04-14 $26.26 $26.43 $26.11 $26.35 $26.35 14,900
2020-04-13 $25.88 $25.93 $25.75 $25.91 $25.91 10,600
2020-04-09 $26.06 $26.44 $25.92 $26.14 $26.14 69,900
2020-04-08 $25.43 $25.88 $25.42 $25.88 $25.88 32,800
2020-04-07 $25.90 $25.90 $25.22 $25.22 $25.22 153,285
2020-04-06 $25.26 $25.47 $24.89 $25.38 $25.38 25,979
2020-04-03 $24.69 $24.69 $24.30 $24.44 $24.44 40,790
2020-04-02 $24.33 $24.67 $24.26 $24.67 $24.67 64,404
2020-04-01 $24.54 $24.54 $24.17 $24.19 $24.19 203,800
2020-03-31 $25.17 $25.25 $24.92 $24.92 $24.92 48,077
2020-03-30 $24.84 $25.06 $24.80 $24.91 $24.91 91,500
2020-03-27 $24.66 $24.88 $24.60 $24.62 $24.62 17,800
2020-03-26 $24.87 $25.14 $24.69 $25.14 $25.14 84,800
2020-03-25 $24.45 $24.76 $24.29 $24.37 $24.37 53,162
2020-03-24 $23.98 $24.45 $23.96 $24.45 $24.45 29,000
2020-03-23 $22.89 $23.45 $22.41 $23.45 $23.45 18,545
2020-03-20 $23.89 $24.07 $23.06 $23.06 $23.06 39,408
2020-03-19 $23.63 $23.95 $23.12 $23.89 $23.89 1,835,107
2020-03-18 $23.81 $23.81 $22.87 $23.46 $23.46 7,300
2020-03-17 $24.03 $24.50 $23.56 $24.20 $24.20 19,399
2020-03-16 $24.26 $24.50 $23.59 $23.66 $23.66 56,300
2020-03-13 $24.32 $25.53 $24.25 $25.53 $25.53 225,860
2020-03-12 $25.00 $25.59 $24.32 $24.32 $24.32 30,500
2020-03-11 $26.01 $26.01 $25.50 $25.65 $25.65 30,398
2020-03-10 $25.77 $26.22 $25.59 $26.20 $26.20 22,020
2020-03-09 $25.94 $26.13 $25.65 $25.77 $25.77 13,300
2020-03-06 $26.41 $26.57 $26.41 $26.57 $26.57 2,000
2020-03-05 $26.69 $26.69 $26.69 $26.69 $26.69 0
2020-03-04 $27.11 $27.11 $27.11 $27.11 $27.11 3
2020-03-03 $26.75 $26.75 $26.75 $26.75 $26.75 0
2020-03-02 $26.64 $26.98 $26.64 $26.98 $26.98 11,982
2020-02-28 $26.42 $26.47 $26.34 $26.47 $26.47 4,000
2020-02-27 $26.95 $26.99 $26.70 $26.70 $26.70 500
2020-02-26 $27.07 $27.18 $27.03 $27.09 $27.09 12,918
2020-02-25 $27.25 $27.25 $27.07 $27.07 $27.07 4,300
2020-02-24 $27.32 $27.32 $27.32 $27.32 $27.32 300
2020-02-21 $27.53 $27.54 $27.50 $27.50 $27.50 540
2020-02-20 $27.53 $27.53 $27.53 $27.53 $27.53 0
2020-02-19 $27.55 $27.55 $27.55 $27.55 $27.55 570
2020-02-18 $27.56 $27.56 $27.56 $27.56 $27.56 500
2020-02-14 $27.55 $27.55 $27.55 $27.55 $27.55 91
2020-02-13 $27.57 $27.57 $27.55 $27.55 $27.55 1,000
2020-02-12 $27.55 $27.55 $27.53 $27.53 $27.53 1,900
2020-02-11 $27.52 $27.52 $27.52 $27.52 $27.52 0
2020-02-10 $27.47 $27.48 $27.46 $27.47 $27.47 2,300
2020-02-07 $27.45 $27.45 $27.45 $27.45 $27.45 76
2020-02-06 $27.48 $27.48 $27.48 $27.48 $27.48 0
2020-02-05 $27.45 $27.45 $27.45 $27.45 $27.45 0
2020-02-04 $27.40 $27.42 $27.40 $27.42 $27.42 800
2020-02-03 $27.32 $27.36 $27.32 $27.36 $27.36 600
2020-01-31 $27.29 $27.29 $27.29 $27.29 $27.29 200
2020-01-30 $27.39 $27.39 $27.39 $27.39 $27.39 18
2020-01-29 $27.40 $27.40 $27.40 $27.40 $27.40 19
2020-01-28 $27.34 $27.37 $27.34 $27.37 $27.37 700
2020-01-27 $27.33 $27.33 $27.33 $27.33 $27.33 60
2020-01-24 $27.40 $27.40 $27.39 $27.39 $27.39 18,500
2020-01-23 $27.45 $27.46 $27.45 $27.45 $27.45 1,889
2020-01-22 $27.46 $27.46 $27.46 $27.46 $27.46 0
2020-01-21 $27.43 $27.43 $27.43 $27.43 $27.43 800
2020-01-17 $27.39 $27.43 $27.39 $27.43 $27.43 2,204
2020-01-16 $27.45 $27.45 $27.45 $27.45 $27.45 0
2020-01-15 $27.37 $27.42 $27.37 $27.42 $27.42 7,900
2020-01-14 $27.37 $27.37 $27.36 $27.36 $27.36 200
2020-01-13 $27.39 $27.39 $27.36 $27.39 $27.39 64,900
2020-01-10 $27.36 $27.37 $27.35 $27.35 $27.35 3,215
2020-01-09 $27.32 $27.37 $27.32 $27.36 $27.36 3,100
2020-01-08 $27.32 $27.32 $27.32 $27.32 $27.32 41
2020-01-07 $27.27 $27.29 $27.27 $27.28 $27.28 23,100
2020-01-06 $27.27 $27.31 $27.23 $27.31 $27.31 665
2020-01-03 $27.25 $27.27 $27.25 $27.27 $27.27 25,600
2020-01-02 $27.27 $27.31 $27.27 $27.31 $27.31 46,600
2019-12-31 $27.25 $27.25 $27.25 $27.25 $27.25 90
2019-12-30 $27.23 $27.24 $27.22 $27.22 $27.22 4,200
2019-12-27 $27.26 $27.27 $27.23 $27.27 $27.27 1,485
2019-12-26 $27.26 $27.26 $27.25 $27.26 $27.26 600
2019-12-24 $27.19 $27.21 $27.19 $27.21 $27.21 3,016
2019-12-23 $27.22 $27.25 $27.20 $27.25 $27.25 4,052
2019-12-20 $27.22 $27.24 $27.19 $27.22 $27.22 2,288
2019-12-19 $27.20 $27.22 $27.20 $27.22 $27.22 3,800
2019-12-18 $27.18 $27.19 $27.17 $27.19 $27.19 2,500
2019-12-17 $27.19 $27.20 $27.17 $27.20 $27.20 5,367
2019-12-16 $27.19 $27.19 $27.19 $27.19 $27.19 0
2019-12-13 $27.14 $27.14 $27.14 $27.14 $27.14 0
2019-12-12 $27.10 $27.13 $27.08 $27.13 $27.13 1,900
2019-12-11 $27.07 $27.10 $27.06 $27.06 $27.06 73,000
2019-12-10 $27.02 $27.04 $27.02 $27.04 $27.04 3,100
2019-12-09 $27.04 $27.05 $27.04 $27.05 $27.05 400
2019-12-06 $27.05 $27.05 $27.05 $27.05 $27.05 0
2019-12-05 $26.98 $26.98 $26.98 $26.98 $26.98 0
2019-12-04 $26.99 $26.99 $26.99 $26.99 $26.99 0
2019-12-03 $26.90 $26.91 $26.90 $26.91 $26.91 3,900
2019-12-02 $26.99 $26.99 $26.99 $26.99 $26.99 10
2019-11-29 $27.09 $27.09 $27.07 $27.07 $27.07 275
2019-11-27 $27.09 $27.09 $27.09 $27.09 $27.09 0
2019-11-26 $26.97 $27.06 $26.97 $27.06 $27.06 5,020
2019-11-25 $26.94 $27.04 $26.94 $27.04 $27.04 426
2019-11-22 $26.97 $26.97 $26.97 $26.97 $26.97 0
2019-11-21 $26.96 $26.96 $26.96 $26.96 $26.96 200
2019-11-20 $26.98 $26.98 $26.96 $26.96 $26.96 400
2019-11-19 $27.01 $27.03 $26.98 $27.01 $27.01 600
2019-11-18 $27.01 $27.01 $27.01 $27.01 $27.01 0
2019-11-15 $26.99 $26.99 $26.99 $26.99 $26.99 0
2019-11-14 $26.93 $26.94 $26.91 $26.94 $26.94 400
2019-11-13 $26.99 $26.99 $26.93 $26.93 $26.93 500
2019-11-12 $26.92 $26.95 $26.91 $26.93 $26.93 1,174
2019-11-11 $26.92 $26.92 $26.92 $26.92 $26.92 0
2019-11-08 $26.89 $26.90 $26.89 $26.90 $26.90 500
2019-11-07 $26.93 $26.93 $26.88 $26.88 $26.88 500
2019-11-06 $26.84 $26.84 $26.84 $26.84 $26.84 75
2019-11-05 $26.87 $26.87 $26.79 $26.87 $26.87 1,549
2019-11-04 $26.84 $26.87 $26.79 $26.87 $26.87 2,797
2019-11-01 $26.84 $26.84 $26.84 $26.84 $26.84 0
2019-10-31 $26.87 $26.87 $26.73 $26.73 $26.73 585
2019-10-30 $26.76 $26.77 $26.75 $26.75 $26.75 7,600
2019-10-29 $26.76 $26.76 $26.75 $26.75 $26.75 200
2019-10-28 $26.77 $26.77 $26.77 $26.77 $26.77 0
2019-10-25 $26.70 $26.72 $26.70 $26.72 $26.72 1,600
2019-10-24 $26.65 $26.65 $26.65 $26.65 $26.65 0
2019-10-23 $26.66 $26.66 $26.66 $26.66 $26.66 32
2019-10-22 $26.70 $26.70 $26.65 $26.65 $26.65 200
2019-10-21 $26.64 $26.64 $26.64 $26.64 $26.64 0
2019-10-18 $26.60 $26.60 $26.60 $26.60 $26.60 0
2019-10-17 $26.61 $26.61 $26.61 $26.61 $26.61 0
2019-10-16 $26.58 $26.58 $26.58 $26.58 $26.58 100
2019-10-15 $26.60 $26.60 $26.60 $26.60 $26.60 0
2019-10-14 $26.50 $26.50 $26.50 $26.50 $26.50 0
2019-10-11 $26.52 $26.54 $26.47 $26.51 $26.51 15,100
2019-10-10 $26.40 $26.47 $26.37 $26.40 $26.40 1,000
2019-10-09 $26.33 $26.35 $26.31 $26.35 $26.35 24,200
2019-10-08 $26.25 $26.33 $26.23 $26.23 $26.23 1,600
2019-10-07 $26.44 $26.49 $26.42 $26.42 $26.42 209
2019-10-04 $26.44 $26.44 $26.44 $26.44 $26.44 0
2019-10-03 $26.20 $26.28 $26.17 $26.28 $26.28 800
2019-10-02 $26.18 $26.20 $26.18 $26.20 $26.20 3,900
2019-10-01 $26.45 $26.45 $26.40 $26.40 $26.40 100
2019-09-30 $26.44 $26.48 $26.44 $26.48 $26.48 900
2019-09-27 $26.45 $26.45 $26.41 $26.41 $26.41 200
2019-09-26 $26.47 $26.47 $26.47 $26.47 $26.47 0
2019-09-25 $26.50 $26.51 $26.49 $26.50 $26.50 4,500
2019-09-24 $26.50 $26.56 $26.37 $26.42 $26.42 849
2019-09-23 $26.52 $26.52 $26.52 $26.52 $26.52 0
2019-09-20 $26.50 $26.50 $26.50 $26.50 $26.50 0
2019-09-19 $26.55 $26.55 $26.55 $26.55 $26.55 0
2019-09-18 $26.53 $26.53 $26.53 $26.53 $26.53 0
2019-09-17 $26.51 $26.51 $26.51 $26.51 $26.51 0
2019-09-16 $26.54 $26.55 $26.50 $26.50 $26.50 7,200
2019-09-13 $26.54 $26.55 $26.52 $26.54 $26.54 8,550
2019-09-12 $26.52 $26.56 $26.50 $26.54 $26.54 5,565
2019-09-11 $26.43 $26.52 $26.42 $26.52 $26.52 1,429
2019-09-10 $26.43 $26.43 $26.43 $26.43 $26.43 300
2019-09-09 $26.45 $26.45 $26.45 $26.45 $26.45 0
2019-09-06 $26.43 $26.45 $26.43 $26.45 $26.45 0
2019-09-05 $26.43 $26.43 $26.43 $26.43 $26.43 575
2019-09-04 $26.19 $26.28 $26.19 $26.28 $26.28 0
2019-09-03 $26.15 $26.22 $26.15 $26.19 $26.19 600
2019-08-30 $26.30 $26.30 $26.24 $26.24 $26.24 400
2019-08-29 $26.21 $26.21 $26.21 $26.21 $26.21 1
2019-08-28 $26.09 $26.11 $26.08 $26.08 $26.08 1,781
2019-08-27 $26.07 $26.07 $26.07 $26.07 $26.07 75
2019-08-26 $26.04 $26.08 $26.04 $26.05 $26.05 6,935
2019-08-23 $26.26 $26.26 $25.94 $25.94 $25.94 400
2019-08-22 $26.56 $26.56 $26.29 $26.29 $26.29 2,113
2019-08-21 $26.28 $26.28 $26.28 $26.28 $26.28 400
2019-08-20 $26.28 $26.28 $26.23 $26.23 $26.23 1,895
2019-08-19 $26.28 $26.28 $26.28 $26.28 $26.28 0
2019-08-16 $26.12 $26.14 $26.12 $26.14 $26.14 6,500
2019-08-15 $25.95 $25.98 $25.95 $25.98 $25.98 300
2019-08-14 $26.06 $26.06 $25.97 $25.97 $25.97 700
2019-08-13 $26.26 $26.26 $26.26 $26.26 $26.26 500
2019-08-12 $26.08 $26.10 $26.03 $26.10 $26.10 1,070
2019-08-09 $26.24 $26.24 $26.24 $26.24 $26.24 0
2019-08-08 $26.28 $26.28 $26.28 $26.28 $26.28 201
2019-08-07 $25.90 $26.12 $25.90 $26.12 $26.12 6,004
2019-08-06 $26.05 $26.10 $26.00 $26.10 $26.10 6,500
2019-08-05 $26.11 $26.11 $25.98 $25.98 $25.98 1,458
2019-08-02 $26.27 $26.31 $26.19 $26.27 $26.27 2,301
2019-08-01 $26.41 $26.41 $26.33 $26.33 $26.33 1,600
2019-07-31 $26.49 $26.49 $26.41 $26.41 $26.41 300
2019-07-30 $26.53 $26.53 $26.52 $26.52 $26.52 941
2019-07-29 $26.54 $26.54 $26.54 $26.54 $26.54 0
2019-07-26 $26.55 $26.55 $26.55 $26.55 $26.55 0
2019-07-25 $26.51 $26.51 $26.48 $26.48 $26.48 100
2019-07-24 $26.49 $26.53 $26.45 $26.53 $26.53 3,382
2019-07-23 $26.50 $26.50 $26.50 $26.50 $26.50 0
2019-07-22 $26.46 $26.46 $26.43 $26.43 $26.43 414
2019-07-19 $26.47 $26.47 $26.41 $26.41 $26.41 200
2019-07-18 $26.49 $26.51 $26.47 $26.47 $26.47 9,000
2019-07-17 $26.48 $26.48 $26.45 $26.45 $26.45 900
2019-07-16 $26.56 $26.56 $26.48 $26.48 $26.48 1,306
2019-07-15 $26.51 $26.51 $26.51 $26.51 $26.51 0
2019-07-12 $26.49 $26.49 $26.49 $26.49 $26.49 0
2019-07-11 $26.46 $26.46 $26.46 $26.46 $26.46 100
2019-07-10 $26.47 $26.47 $26.40 $26.44 $26.44 13,150
2019-07-09 $26.40 $26.40 $26.40 $26.40 $26.40 0
2019-07-08 $26.35 $26.39 $26.35 $26.39 $26.39 393
2019-07-05 $26.46 $26.46 $26.41 $26.41 $26.41 557
2019-07-03 $26.39 $26.47 $26.39 $26.45 $26.45 2,670
2019-07-02 $26.39 $26.39 $26.38 $26.38 $26.38 2,678
2019-07-01 $26.31 $26.34 $26.31 $26.34 $26.34 427
2019-06-28 $26.25 $26.25 $26.25 $26.25 $26.25 350
2019-06-27 $26.23 $26.23 $26.20 $26.20 $26.20 1,710
2019-06-26 $26.20 $26.21 $26.14 $26.14 $26.14 6,061
2019-06-25 $26.25 $26.25 $26.15 $26.15 $26.15 1,400
2019-06-24 $26.30 $26.30 $26.27 $26.28 $26.28 2,645
2019-06-21 $26.25 $26.28 $26.22 $26.28 $26.28 1,143
2019-06-20 $26.34 $26.34 $26.20 $26.27 $26.27 16,020
2019-06-19 $26.13 $26.21 $26.11 $26.18 $26.18 5,077
2019-06-18 $26.12 $26.17 $26.11 $26.11 $26.11 876
2019-06-17 $26.01 $26.04 $26.01 $26.04 $26.04 100
2019-06-14 $26.01 $26.06 $26.01 $26.04 $26.04 14,649
2019-06-13 $26.05 $26.05 $25.99 $26.02 $26.02 7,755
2019-06-12 $26.02 $26.02 $25.93 $25.98 $25.98 18,160
2019-06-11 $26.00 $26.00 $25.92 $25.99 $25.99 722
2019-06-10 $26.06 $26.08 $25.99 $26.03 $26.03 29,888
2019-06-07 $25.97 $26.01 $25.93 $25.98 $25.98 13,137
2019-06-06 $25.80 $25.87 $25.76 $25.87 $25.87 36,735
2019-06-05 $25.71 $25.84 $25.71 $25.79 $25.79 49,167
2019-06-04 $25.80 $25.80 $25.50 $25.70 $25.70 193,143
2019-06-03 $25.54 $25.54 $25.38 $25.41 $25.41 364,033

Innovator U.S. Equity Power Buffer ETF - June (PJUN) News Headlines

Recent Innovator U.S. Equity Power Buffer ETF - June (PJUN) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - June (PJUN) 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 -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.