Innovator U.S. Equity Power Buffer ETF - November (PNOV) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Power Buffer ETF - November (PNOV)

Data as of May 9, 2025

$37.56 ($0.29) 0.78%

Innovator U.S. Equity Power Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - November.
Daily Information Data
Date May 9, 2025
Open $37.50
Previous Close $37.56
High $37.62
Low $37.46
Adjusted Open $37.50
Previous Adjusted Close $37.56
Adjusted High $37.62
Adjusted Low $37.46

About Innovator U.S. Equity Power Buffer ETF - November (PNOV)

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

Invest in Innovator U.S. Equity Power Buffer ETF - November (PNOV)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - November (PNOV)

Date Open High Low Close Adj.Close Volume
2025-05-02 $37.50 $37.62 $37.46 $37.56 $37.56 7,802
2025-05-01 $37.31 $37.42 $37.27 $37.27 $37.27 12,816
2025-04-30 $36.80 $37.12 $36.61 $37.12 $37.12 52,984
2025-04-29 $36.90 $37.14 $36.90 $37.13 $37.13 53,181
2025-04-28 $36.98 $37.01 $36.73 $36.94 $36.94 34,972
2025-04-25 $36.71 $36.93 $36.71 $36.92 $36.92 22,301
2025-04-24 $36.36 $36.78 $36.34 $36.76 $36.76 37,440
2025-04-23 $36.61 $36.63 $36.29 $36.36 $36.36 22,621
2025-04-22 $35.77 $36.13 $35.77 $36.03 $36.03 23,117
2025-04-21 $35.76 $35.76 $35.33 $35.52 $35.52 8,144
2025-04-17 $36.11 $36.14 $35.98 $35.98 $35.98 5,938
2025-04-16 $36.13 $36.28 $35.73 $35.91 $35.91 30,317
2025-04-15 $36.47 $36.58 $36.39 $36.39 $36.39 10,778
2025-04-14 $36.55 $36.64 $36.34 $36.44 $36.44 197,030
2025-04-11 $35.81 $36.25 $35.73 $36.25 $36.25 8,657
2025-04-10 $36.15 $36.15 $35.35 $35.85 $35.85 12,959
2025-04-09 $34.65 $36.69 $34.65 $36.59 $36.59 89,971
2025-04-08 $35.75 $35.91 $34.51 $34.74 $34.74 219,400
2025-04-07 $34.49 $35.64 $34.19 $35.06 $35.06 2,443,879
2025-04-04 $35.82 $35.82 $35.14 $35.14 $35.14 41,401
2025-04-03 $36.56 $36.69 $36.38 $36.38 $36.38 36,502
2025-04-02 $37.36 $37.49 $37.33 $37.45 $37.45 20,348
2025-04-01 $37.13 $37.34 $37.13 $37.33 $37.33 35,044
2025-03-31 $36.92 $37.26 $36.88 $37.22 $37.22 48,836
2025-03-28 $37.21 $37.28 $37.09 $37.11 $37.11 19,539
2025-03-27 $37.48 $37.68 $37.48 $37.52 $37.52 19,391
2025-03-26 $37.79 $37.82 $37.53 $37.59 $37.59 11,481
2025-03-25 $37.80 $37.87 $37.77 $37.81 $37.81 18,824
2025-03-24 $37.78 $37.82 $37.72 $37.77 $37.77 14,120
2025-03-21 $37.26 $37.45 $37.21 $37.41 $37.41 25,423
2025-03-20 $37.64 $37.64 $37.38 $37.46 $37.46 18,272
2025-03-19 $37.25 $37.64 $37.25 $37.45 $37.45 12,196
2025-03-18 $37.36 $37.36 $37.19 $37.29 $37.29 14,849
2025-03-17 $37.38 $37.56 $37.30 $37.45 $37.45 62,518
2025-03-14 $37.00 $37.34 $37.00 $37.34 $37.34 17,331
2025-03-13 $37.11 $37.11 $36.83 $36.92 $36.92 29,591
2025-03-12 $37.23 $37.27 $36.99 $37.19 $37.19 41,425
2025-03-11 $37.21 $37.30 $36.91 $37.07 $37.07 81,447
2025-03-10 $37.46 $37.46 $37.02 $37.23 $37.23 60,818
2025-03-07 $37.62 $37.75 $37.40 $37.70 $37.70 13,924
2025-03-06 $37.71 $37.83 $37.51 $37.59 $37.59 18,445
2025-03-05 $37.77 $38.01 $37.69 $37.94 $37.94 17,317
2025-03-04 $37.81 $38.02 $37.59 $37.74 $37.74 26,267
2025-03-03 $38.32 $38.35 $37.85 $37.95 $37.95 44,338
2025-02-28 $37.99 $38.28 $37.95 $38.28 $38.28 11,608
2025-02-27 $38.43 $38.43 $37.98 $37.98 $37.98 14,646
2025-02-26 $38.32 $38.46 $38.26 $38.28 $38.28 12,033
2025-02-25 $38.33 $38.38 $38.17 $38.28 $38.28 24,077
2025-02-24 $38.38 $38.51 $38.34 $38.35 $38.35 22,985
2025-02-21 $38.65 $38.65 $38.36 $38.43 $38.43 13,869
2025-02-20 $38.71 $38.71 $38.61 $38.69 $38.69 23,381
2025-02-19 $38.67 $38.77 $38.67 $38.75 $38.75 13,650
2025-02-18 $38.61 $38.71 $38.61 $38.70 $38.70 23,154
2025-02-14 $38.66 $38.70 $38.65 $38.66 $38.66 14,762
2025-02-13 $38.51 $38.67 $38.51 $38.63 $38.63 26,161
2025-02-12 $38.39 $38.52 $38.39 $38.49 $38.49 24,857
2025-02-11 $38.46 $38.59 $38.46 $38.53 $38.53 59,261
2025-02-10 $38.48 $38.55 $38.48 $38.52 $38.52 36,512
2025-02-07 $38.59 $38.62 $38.39 $38.41 $38.41 28,508
2025-02-06 $38.55 $38.56 $38.48 $38.55 $38.55 54,704
2025-02-05 $38.41 $38.52 $38.38 $38.50 $38.50 19,369
2025-02-04 $38.30 $38.47 $38.30 $38.42 $38.42 36,931
2025-02-03 $38.14 $38.40 $38.11 $38.27 $38.27 27,325
2025-01-31 $38.60 $38.62 $38.39 $38.40 $38.40 12,809
2025-01-30 $38.45 $38.57 $38.38 $38.53 $38.53 41,950
2025-01-29 $38.56 $38.56 $38.36 $38.44 $38.44 8,703
2025-01-28 $38.41 $38.53 $38.34 $38.48 $38.48 11,171
2025-01-27 $38.30 $38.34 $38.22 $38.32 $38.32 34,482
2025-01-24 $38.59 $38.61 $38.51 $38.55 $38.55 262,885
2025-01-23 $38.54 $38.58 $38.48 $38.58 $38.58 19,619
2025-01-22 $38.48 $38.54 $38.48 $38.48 $38.48 19,686
2025-01-21 $38.32 $38.47 $38.29 $38.40 $38.40 19,279
2025-01-17 $38.25 $38.33 $38.24 $38.24 $38.24 37,182
2025-01-16 $38.14 $38.16 $38.09 $38.09 $38.09 12,229
2025-01-15 $38.07 $38.17 $38.04 $38.13 $38.13 109,117
2025-01-14 $37.84 $37.84 $37.65 $37.75 $37.75 29,037
2025-01-13 $37.57 $37.74 $37.57 $37.72 $37.72 29,374
2025-01-10 $37.79 $37.83 $37.66 $37.68 $37.68 45,564
2025-01-08 $37.88 $38.01 $37.88 $37.95 $37.95 21,567
2025-01-07 $38.24 $38.24 $37.90 $37.99 $37.99 32,363
2025-01-06 $38.15 $38.27 $38.11 $38.14 $38.14 34,864
2025-01-03 $37.90 $38.10 $37.90 $38.05 $38.05 24,619
2025-01-02 $37.94 $38.02 $37.67 $37.82 $37.82 311,941
2024-12-31 $37.92 $37.96 $37.82 $37.87 $37.87 12,925
2024-12-30 $37.97 $38.02 $37.79 $37.90 $37.90 103,829
2024-12-27 $38.15 $38.15 $37.97 $38.09 $38.09 7,130
2024-12-26 $38.24 $38.29 $38.20 $38.25 $38.25 2,352
2024-12-24 $38.08 $38.23 $38.08 $38.23 $38.23 4,308
2024-12-23 $37.91 $38.06 $37.87 $38.06 $38.06 19,014
2024-12-20 $37.53 $38.02 $37.53 $37.89 $37.89 20,101
2024-12-19 $37.80 $37.84 $37.66 $37.66 $37.66 29,453
2024-12-18 $38.16 $38.28 $37.62 $37.62 $37.62 18,851
2024-12-17 $38.23 $38.26 $38.16 $38.19 $38.19 22,079
2024-12-16 $38.23 $38.31 $38.22 $38.25 $38.25 25,226
2024-12-13 $38.29 $38.29 $38.16 $38.23 $38.23 21,681
2024-12-12 $38.30 $38.31 $38.19 $38.22 $38.22 19,687
2024-12-11 $38.29 $38.34 $38.23 $38.30 $38.30 12,365
2024-12-10 $38.28 $38.31 $38.13 $38.19 $38.19 42,940
2024-12-09 $38.31 $38.31 $38.19 $38.24 $38.24 32,712
2024-12-06 $38.33 $38.40 $38.24 $38.26 $38.26 12,812
2024-12-05 $38.26 $38.29 $38.23 $38.26 $38.26 37,185
2024-12-04 $38.22 $38.29 $38.22 $38.25 $38.25 27,305
2024-12-03 $38.22 $38.22 $38.15 $38.20 $38.20 15,188
2024-12-02 $38.19 $38.22 $38.13 $38.21 $38.21 64,916
2024-11-29 $38.05 $38.21 $38.05 $38.19 $38.19 6,732
2024-11-27 $38.16 $38.17 $38.03 $38.08 $38.08 76,400
2024-11-26 $37.95 $38.13 $37.95 $38.08 $38.08 231,433
2024-11-25 $38.02 $38.08 $37.96 $38.03 $38.03 67,325
2024-11-22 $37.82 $37.97 $37.82 $37.93 $37.93 125,064
2024-11-21 $37.84 $37.92 $37.69 $37.89 $37.89 141,607
2024-11-20 $37.82 $37.82 $37.64 $37.78 $37.78 73,176
2024-11-19 $37.79 $37.83 $37.61 $37.80 $37.80 768,727
2024-11-18 $37.70 $37.86 $37.67 $37.86 $37.86 139,395
2024-11-15 $37.84 $37.84 $37.59 $37.67 $37.67 301,493
2024-11-14 $38.02 $38.05 $37.86 $37.86 $37.86 111,683
2024-11-13 $38.00 $38.05 $37.91 $37.97 $37.97 316,404
2024-11-12 $38.01 $38.02 $37.87 $37.97 $37.97 220,163
2024-11-11 $38.03 $38.04 $37.93 $37.99 $37.99 108,057
2024-11-08 $37.98 $38.05 $37.94 $37.99 $37.99 111,543
2024-11-07 $37.98 $37.98 $37.87 $37.95 $37.95 264,771
2024-11-06 $38.05 $38.05 $37.66 $37.82 $37.82 181,476
2024-11-05 $37.21 $37.41 $37.21 $37.41 $37.41 487,565
2024-11-04 $37.27 $37.28 $37.10 $37.17 $37.17 479,321
2024-11-01 $37.26 $37.36 $37.12 $37.20 $37.20 917,863
2024-10-31 $37.08 $37.17 $37.04 $37.12 $37.12 1,785,056
2024-10-30 $37.16 $37.16 $37.05 $37.12 $37.12 119,097
2024-10-29 $37.11 $37.13 $37.08 $37.11 $37.11 40,869
2024-10-28 $37.11 $37.14 $37.04 $37.10 $37.10 27,242
2024-10-25 $37.10 $37.10 $37.03 $37.09 $37.09 48,783
2024-10-24 $37.03 $37.08 $37.02 $37.03 $37.03 47,671
2024-10-23 $37.06 $37.09 $37.02 $37.04 $37.04 39,127
2024-10-22 $37.06 $37.08 $37.02 $37.03 $37.03 27,630
2024-10-21 $36.93 $37.09 $36.93 $37.03 $37.03 28,063
2024-10-18 $37.05 $37.10 $37.00 $37.05 $37.05 9,223
2024-10-17 $37.01 $37.07 $36.99 $37.04 $37.04 5,736
2024-10-16 $37.03 $37.08 $36.98 $37.04 $37.04 38,808
2024-10-15 $36.99 $37.05 $36.98 $37.03 $37.03 26,486
2024-10-14 $37.00 $37.03 $36.98 $37.03 $37.03 9,127
2024-10-11 $37.00 $37.05 $36.98 $36.99 $36.99 11,069
2024-10-10 $37.02 $37.02 $36.94 $36.99 $36.99 32,326
2024-10-09 $37.07 $37.07 $36.94 $37.01 $37.01 85,649
2024-10-08 $37.01 $37.01 $36.92 $36.95 $36.95 9,102
2024-10-07 $37.05 $37.05 $36.93 $36.98 $36.98 36,007
2024-10-04 $37.04 $37.04 $36.92 $36.94 $36.94 11,042
2024-10-03 $36.93 $36.95 $36.90 $36.92 $36.92 8,939
2024-10-02 $36.91 $36.93 $36.90 $36.92 $36.92 13,144
2024-10-01 $36.95 $36.96 $36.88 $36.90 $36.90 18,065
2024-09-30 $36.86 $37.00 $36.86 $36.92 $36.92 45,797
2024-09-27 $36.87 $36.94 $36.87 $36.90 $36.90 15,012
2024-09-26 $36.90 $36.92 $36.88 $36.90 $36.90 32,019
2024-09-25 $36.94 $36.94 $36.82 $36.91 $36.91 26,389
2024-09-24 $36.90 $36.90 $36.66 $36.90 $36.90 11,500
2024-09-23 $36.90 $36.90 $36.87 $36.87 $36.87 7,308
2024-09-20 $36.90 $36.90 $36.85 $36.87 $36.87 15,922
2024-09-19 $36.92 $36.92 $36.83 $36.87 $36.87 16,811
2024-09-18 $36.84 $36.84 $36.77 $36.82 $36.82 9,366
2024-09-17 $36.89 $36.89 $36.80 $36.82 $36.82 41,952
2024-09-16 $36.77 $36.87 $36.77 $36.82 $36.82 20,782
2024-09-13 $36.84 $36.84 $36.78 $36.83 $36.83 34,429
2024-09-12 $36.77 $36.82 $36.74 $36.81 $36.81 45,117
2024-09-11 $36.77 $36.77 $36.67 $36.76 $36.76 12,149
2024-09-10 $36.67 $36.78 $36.67 $36.73 $36.73 16,154
2024-09-09 $36.79 $36.79 $36.67 $36.74 $36.74 59,149
2024-09-06 $36.72 $36.74 $36.61 $36.62 $36.62 2,373,098
2024-09-05 $36.70 $36.72 $36.66 $36.70 $36.70 14,077
2024-09-04 $36.56 $36.69 $36.56 $36.69 $36.69 16,556
2024-09-03 $36.75 $36.76 $36.67 $36.68 $36.68 48,682
2024-08-30 $36.70 $36.76 $36.70 $36.73 $36.73 1,103,407
2024-08-29 $36.76 $36.76 $36.67 $36.72 $36.72 15,855
2024-08-28 $36.72 $36.72 $36.65 $36.70 $36.70 77,973
2024-08-27 $36.73 $36.74 $36.66 $36.70 $36.70 27,917
2024-08-26 $36.68 $36.71 $36.66 $36.71 $36.71 12,315
2024-08-23 $36.68 $36.70 $36.65 $36.69 $36.69 9,273
2024-08-22 $36.65 $36.71 $36.60 $36.64 $36.64 19,279
2024-08-21 $36.67 $36.68 $36.63 $36.67 $36.67 6,104
2024-08-20 $36.65 $36.67 $36.62 $36.64 $36.64 10,490
2024-08-19 $36.70 $36.70 $36.63 $36.65 $36.65 9,177
2024-08-16 $36.61 $36.69 $36.61 $36.61 $36.61 692,778
2024-08-15 $36.61 $36.67 $36.57 $36.63 $36.63 18,139
2024-08-14 $36.48 $36.58 $36.48 $36.55 $36.55 49,385
2024-08-13 $36.50 $36.53 $36.46 $36.52 $36.52 14,243
2024-08-12 $36.45 $36.50 $36.42 $36.44 $36.44 677,482
2024-08-09 $36.33 $36.42 $36.33 $36.42 $36.42 6,651
2024-08-08 $36.28 $36.32 $36.25 $36.31 $36.31 6,125
2024-08-07 $36.29 $36.30 $36.12 $36.13 $36.13 25,442
2024-08-06 $35.77 $36.20 $35.77 $36.17 $36.17 7,196
2024-08-05 $35.68 $36.10 $35.54 $35.82 $35.82 27,335
2024-08-02 $36.27 $36.38 $36.22 $36.28 $36.28 181,569
2024-08-01 $36.47 $36.53 $36.38 $36.44 $36.44 144,627
2024-07-31 $36.44 $36.52 $36.44 $36.49 $36.49 24,722
2024-07-30 $36.46 $36.49 $36.41 $36.47 $36.47 77,982
2024-07-29 $36.43 $36.48 $36.43 $36.48 $36.48 11,476
2024-07-26 $36.41 $36.47 $36.40 $36.42 $36.42 39,703
2024-07-25 $36.42 $36.45 $36.36 $36.36 $36.36 10,520
2024-07-24 $36.39 $36.45 $36.35 $36.37 $36.37 22,720
2024-07-23 $36.41 $36.49 $36.41 $36.44 $36.44 55,624
2024-07-22 $36.35 $36.48 $36.35 $36.47 $36.47 12,296
2024-07-19 $36.42 $36.42 $36.41 $36.42 $36.42 33,822
2024-07-18 $36.46 $36.46 $36.40 $36.41 $36.41 5,009
2024-07-17 $36.38 $36.46 $36.38 $36.44 $36.44 11,162
2024-07-16 $36.46 $36.48 $36.45 $36.48 $36.48 26,999
2024-07-15 $36.48 $36.48 $36.44 $36.46 $36.46 10,606
2024-07-12 $36.45 $36.47 $36.44 $36.46 $36.46 71,089
2024-07-11 $36.43 $36.44 $36.41 $36.42 $36.42 43,082
2024-07-10 $36.40 $36.48 $36.40 $36.45 $36.45 9,595
2024-07-09 $36.41 $36.47 $36.39 $36.43 $36.43 23,967
2024-07-08 $36.39 $36.43 $36.38 $36.43 $36.43 20,099
2024-07-05 $36.47 $36.47 $36.38 $36.40 $36.40 3,037
2024-07-03 $36.30 $36.40 $36.28 $36.37 $36.37 8,968
2024-07-02 $36.27 $36.37 $36.27 $36.35 $36.35 19,477
2024-07-01 $36.23 $36.37 $36.00 $36.33 $36.33 28,927
2024-06-28 $36.30 $36.38 $36.29 $36.30 $36.30 90,571
2024-06-27 $36.23 $36.32 $36.23 $36.30 $36.30 1,169
2024-06-26 $36.26 $36.31 $36.26 $36.29 $36.29 3,320
2024-06-25 $36.20 $36.30 $36.19 $36.27 $36.27 99,054
2024-06-24 $36.24 $36.28 $36.24 $36.24 $36.24 12,513
2024-06-21 $36.15 $36.27 $36.15 $36.24 $36.24 229,027
2024-06-20 $36.34 $36.34 $36.21 $36.28 $36.28 11,043
2024-06-18 $36.23 $36.27 $36.22 $36.24 $36.24 8,123
2024-06-17 $36.18 $36.25 $36.18 $36.25 $36.25 5,812
2024-06-14 $36.23 $36.23 $36.18 $36.20 $36.20 22,058
2024-06-13 $36.21 $36.26 $36.15 $36.20 $36.20 12,471
2024-06-12 $36.19 $36.24 $36.17 $36.19 $36.19 58,695
2024-06-11 $36.14 $36.18 $36.13 $36.16 $36.16 28,016
2024-06-10 $36.11 $36.19 $36.11 $36.15 $36.15 10,823
2024-06-07 $36.15 $36.18 $36.11 $36.13 $36.13 24,710
2024-06-06 $36.14 $36.15 $36.10 $36.15 $36.15 18,110
2024-06-05 $36.13 $36.15 $36.10 $36.12 $36.12 68,550
2024-06-04 $36.07 $36.10 $36.04 $36.10 $36.10 23,203
2024-06-03 $36.07 $36.07 $36.03 $36.07 $36.07 9,907
2024-05-31 $36.00 $36.08 $35.94 $36.08 $36.08 38,093
2024-05-30 $35.94 $36.03 $35.93 $36.02 $36.02 90,137
2024-05-29 $35.79 $36.02 $35.79 $36.00 $36.00 8,043
2024-05-28 $36.05 $36.06 $36.01 $36.06 $36.06 13,161
2024-05-24 $35.97 $36.06 $35.97 $36.04 $36.04 7,645
2024-05-23 $36.01 $36.05 $35.96 $36.01 $36.01 15,030
2024-05-22 $36.03 $36.04 $36.00 $36.02 $36.02 12,141
2024-05-21 $36.02 $36.04 $36.01 $36.03 $36.03 11,103
2024-05-20 $36.04 $36.05 $36.01 $36.02 $36.02 265,500
2024-05-17 $35.88 $36.01 $35.88 $36.00 $36.00 18,352
2024-05-16 $35.98 $36.03 $35.95 $35.95 $35.95 23,321
2024-05-15 $35.97 $36.01 $35.94 $35.97 $35.97 47,919
2024-05-14 $35.93 $35.93 $35.86 $35.91 $35.91 8,036
2024-05-13 $35.87 $35.91 $35.85 $35.89 $35.89 32,216
2024-05-10 $35.86 $35.91 $35.84 $35.90 $35.90 25,651
2024-05-09 $35.79 $35.85 $35.79 $35.84 $35.84 21,049
2024-05-08 $35.79 $35.83 $35.76 $35.83 $35.83 18,194
2024-05-07 $35.80 $35.83 $35.76 $35.79 $35.79 40,045
2024-05-06 $35.76 $35.79 $35.72 $35.75 $35.75 11,200
2024-05-03 $35.65 $35.70 $35.65 $35.70 $35.70 4,666
2024-05-02 $35.49 $35.59 $35.49 $35.57 $35.57 14,883
2024-05-01 $35.46 $35.61 $35.45 $35.47 $35.47 8,469
2024-04-30 $35.57 $35.64 $35.50 $35.50 $35.50 11,126
2024-04-29 $35.58 $35.62 $35.57 $35.60 $35.60 4,813
2024-04-26 $35.55 $35.60 $35.54 $35.55 $35.55 4,870
2024-04-25 $35.40 $35.51 $35.37 $35.46 $35.46 11,823
2024-04-24 $35.44 $35.54 $35.44 $35.50 $35.50 7,565
2024-04-23 $35.49 $35.52 $35.45 $35.49 $35.49 25,251
2024-04-22 $35.23 $35.42 $35.23 $35.34 $35.34 1,002,644
2024-04-19 $35.27 $35.32 $35.20 $35.22 $35.22 29,148
2024-04-18 $35.29 $35.40 $35.26 $35.28 $35.28 16,571
2024-04-17 $35.38 $35.41 $35.26 $35.31 $35.31 77,356
2024-04-16 $35.32 $35.37 $35.28 $35.34 $35.34 13,827
2024-04-15 $35.46 $35.48 $35.31 $35.35 $35.35 53,324
2024-04-12 $35.47 $35.50 $35.39 $35.44 $35.44 21,134
2024-04-11 $35.46 $35.58 $35.44 $35.56 $35.56 28,636
2024-04-10 $35.38 $35.55 $35.38 $35.47 $35.47 47,187
2024-04-09 $35.55 $35.57 $35.49 $35.55 $35.55 122,613
2024-04-08 $35.45 $35.59 $35.45 $35.59 $35.59 204,810
2024-04-05 $35.38 $35.55 $35.38 $35.51 $35.51 11,813
2024-04-04 $35.58 $35.62 $35.44 $35.47 $35.47 20,090
2024-04-03 $35.44 $35.58 $35.44 $35.53 $35.53 82,792
2024-04-02 $35.44 $35.54 $35.44 $35.50 $35.50 21,146
2024-04-01 $35.56 $35.63 $35.54 $35.60 $35.60 56,931
2024-03-28 $35.62 $35.62 $35.55 $35.55 $35.55 38,404
2024-03-27 $35.54 $35.58 $35.52 $35.56 $35.56 33,229
2024-03-26 $35.55 $35.57 $35.50 $35.54 $35.54 81,221
2024-03-25 $35.51 $35.55 $35.50 $35.52 $35.52 15,657
2024-03-22 $35.46 $35.57 $35.46 $35.53 $35.53 13,568
2024-03-21 $35.56 $35.58 $35.51 $35.51 $35.51 28,634
2024-03-20 $35.36 $35.50 $35.36 $35.49 $35.49 250,024
2024-03-19 $35.39 $35.44 $35.39 $35.41 $35.41 4,567
2024-03-18 $35.32 $35.44 $35.32 $35.38 $35.38 10,736
2024-03-15 $35.38 $35.38 $35.30 $35.31 $35.31 35,788
2024-03-14 $35.38 $35.44 $35.33 $35.37 $35.37 47,892
2024-03-13 $35.39 $35.43 $35.37 $35.38 $35.38 17,455
2024-03-12 $35.49 $35.49 $35.32 $35.39 $35.39 25,436
2024-03-11 $35.28 $35.33 $35.28 $35.31 $35.31 11,091
2024-03-08 $35.39 $35.44 $35.31 $35.35 $35.35 23,335
2024-03-07 $35.31 $35.38 $35.31 $35.36 $35.36 41,246
2024-03-06 $35.30 $35.34 $35.27 $35.28 $35.28 45,392
2024-03-05 $35.32 $35.32 $35.22 $35.23 $35.23 17,420
2024-03-04 $35.33 $35.38 $35.32 $35.35 $35.35 36,444
2024-03-01 $35.28 $35.36 $35.28 $35.33 $35.33 19,768
2024-02-29 $35.30 $35.30 $35.23 $35.26 $35.26 23,146
2024-02-28 $35.20 $35.27 $35.20 $35.22 $35.22 16,176
2024-02-27 $35.21 $35.27 $35.21 $35.24 $35.24 17,312
2024-02-26 $35.16 $35.26 $35.16 $35.22 $35.22 39,505
2024-02-23 $35.26 $35.26 $35.21 $35.22 $35.22 15,620
2024-02-22 $35.20 $35.24 $35.18 $35.20 $35.20 49,448
2024-02-21 $35.02 $35.06 $34.98 $35.04 $35.04 17,389
2024-02-20 $35.05 $35.05 $34.99 $35.05 $35.05 15,803
2024-02-16 $35.07 $35.13 $35.06 $35.06 $35.06 13,610
2024-02-15 $34.98 $35.11 $34.98 $35.08 $35.08 18,691
2024-02-14 $35.01 $35.07 $34.97 $35.04 $35.04 27,919
2024-02-13 $34.98 $35.00 $34.92 $34.97 $34.97 5,235
2024-02-12 $35.11 $35.15 $35.09 $35.09 $35.09 12,805
2024-02-09 $35.09 $35.13 $35.08 $35.13 $35.13 8,133
2024-02-08 $34.98 $35.08 $34.98 $35.07 $35.07 34,924
2024-02-07 $35.02 $35.09 $35.02 $35.05 $35.05 25,889
2024-02-06 $34.97 $35.00 $34.94 $34.98 $34.98 94,573
2024-02-05 $34.91 $34.99 $34.80 $34.94 $34.94 82,679
2024-02-02 $34.95 $35.00 $34.93 $34.98 $34.98 35,159
2024-02-01 $34.98 $34.98 $34.77 $34.88 $34.88 57,565
2024-01-31 $34.83 $34.89 $34.75 $34.75 $34.75 12,375
2024-01-30 $34.85 $34.98 $34.84 $34.89 $34.89 19,543
2024-01-29 $34.79 $34.95 $34.79 $34.91 $34.91 40,738
2024-01-26 $34.83 $34.90 $34.83 $34.84 $34.84 34,678
2024-01-25 $34.77 $34.90 $34.77 $34.89 $34.89 12,919
2024-01-24 $34.85 $34.88 $34.80 $34.80 $34.80 8,713
2024-01-23 $34.75 $34.82 $34.74 $34.81 $34.81 14,509
2024-01-22 $34.68 $34.77 $34.68 $34.75 $34.75 36,956
2024-01-19 $34.54 $34.77 $34.54 $34.70 $34.70 42,027
2024-01-18 $34.50 $34.61 $34.47 $34.60 $34.60 15,737
2024-01-17 $34.41 $34.49 $34.41 $34.45 $34.45 9,458
2024-01-16 $34.59 $34.59 $34.51 $34.53 $34.53 17,769
2024-01-12 $34.70 $34.70 $34.56 $34.58 $34.58 19,693
2024-01-11 $34.55 $34.63 $34.45 $34.55 $34.55 22,677
2024-01-10 $34.50 $34.59 $34.50 $34.54 $34.54 15,994
2024-01-09 $34.40 $34.49 $34.40 $34.45 $34.45 33,721
2024-01-08 $34.33 $34.48 $34.31 $34.45 $34.45 40,764
2024-01-05 $34.31 $34.39 $34.25 $34.28 $34.28 19,651
2024-01-04 $34.29 $34.34 $34.22 $34.22 $34.22 23,566
2024-01-03 $34.29 $34.33 $34.25 $34.26 $34.26 66,197
2024-01-02 $34.33 $34.43 $34.32 $34.36 $34.36 27,850
2023-12-29 $34.43 $34.53 $34.39 $34.44 $34.44 11,472
2023-12-28 $34.43 $34.48 $34.43 $34.43 $34.43 29,594
2023-12-27 $34.46 $34.50 $34.39 $34.45 $34.45 60,098
2023-12-26 $34.34 $34.45 $34.33 $34.38 $34.38 8,816
2023-12-22 $34.35 $34.38 $34.32 $34.33 $34.33 8,063
2023-12-21 $34.30 $34.33 $34.22 $34.30 $34.30 73,391
2023-12-20 $34.36 $34.41 $34.22 $34.23 $34.23 18,219
2023-12-19 $34.31 $34.42 $34.31 $34.38 $34.38 23,276
2023-12-18 $34.29 $34.38 $34.29 $34.31 $34.31 60,322
2023-12-15 $34.26 $34.31 $34.24 $34.26 $34.26 31,689
2023-12-14 $34.34 $34.34 $34.24 $34.26 $34.26 25,399
2023-12-13 $34.06 $34.30 $34.05 $34.25 $34.25 11,438
2023-12-12 $34.02 $34.11 $34.00 $34.04 $34.04 21,318
2023-12-11 $33.89 $34.00 $33.89 $33.98 $33.98 19,611
2023-12-08 $33.82 $33.96 $33.82 $33.91 $33.91 13,920
2023-12-07 $33.81 $33.92 $33.81 $33.87 $33.87 17,759
2023-12-06 $33.87 $33.89 $33.75 $33.75 $33.75 39,557
2023-12-05 $33.75 $33.87 $33.75 $33.80 $33.80 75,503
2023-12-04 $33.74 $33.84 $33.74 $33.82 $33.82 35,161
2023-12-01 $33.75 $33.90 $33.75 $33.90 $33.90 13,749
2023-11-30 $33.73 $33.82 $33.69 $33.81 $33.81 56,411
2023-11-29 $33.83 $33.87 $33.71 $33.78 $33.78 19,574
2023-11-28 $33.68 $33.79 $33.68 $33.71 $33.71 20,407
2023-11-27 $33.73 $33.78 $33.70 $33.74 $33.74 51,431
2023-11-24 $33.71 $33.76 $33.70 $33.73 $33.73 8,425
2023-11-22 $33.75 $33.76 $33.69 $33.74 $33.74 53,532
2023-11-21 $33.63 $33.74 $33.61 $33.70 $33.70 49,744
2023-11-20 $33.52 $33.74 $33.52 $33.73 $33.73 113,533
2023-11-17 $33.57 $33.63 $33.51 $33.58 $33.58 76,093
2023-11-16 $33.49 $33.61 $33.48 $33.56 $33.56 111,484
2023-11-15 $33.56 $33.62 $33.50 $33.54 $33.54 468,693
2023-11-14 $33.41 $33.59 $33.41 $33.51 $33.51 67,943
2023-11-13 $33.17 $33.28 $33.15 $33.25 $33.25 75,301
2023-11-10 $33.06 $33.26 $32.98 $33.24 $33.24 66,609
2023-11-09 $33.13 $33.14 $32.93 $32.95 $32.95 52,518
2023-11-08 $33.12 $33.13 $33.01 $33.06 $33.06 124,537
2023-11-07 $32.91 $33.13 $32.91 $33.06 $33.06 112,620
2023-11-06 $33.03 $33.08 $32.95 $33.04 $33.04 164,026
2023-11-03 $32.91 $33.06 $32.87 $33.01 $33.01 374,733
2023-11-02 $32.72 $32.82 $32.64 $32.81 $32.81 373,733
2023-11-01 $32.37 $32.52 $32.28 $32.51 $32.51 1,224,907
2023-10-31 $32.13 $32.32 $31.97 $32.28 $32.28 2,735,523
2023-10-30 $31.80 $32.16 $31.80 $32.02 $32.02 91,183
2023-10-27 $31.84 $31.98 $31.56 $31.64 $31.64 38,522
2023-10-26 $32.17 $32.17 $31.78 $31.79 $31.79 57,791
2023-10-25 $32.61 $32.61 $32.19 $32.23 $32.23 27,478
2023-10-24 $32.66 $32.77 $32.50 $32.71 $32.71 28,916
2023-10-23 $32.36 $32.70 $32.32 $32.44 $32.44 24,626
2023-10-20 $32.80 $32.80 $32.50 $32.57 $32.57 37,198
2023-10-19 $33.21 $33.21 $32.91 $32.96 $32.96 4,366
2023-10-18 $33.48 $33.60 $33.16 $33.27 $33.27 11,082
2023-10-17 $33.63 $33.82 $33.56 $33.70 $33.70 27,368
2023-10-16 $33.66 $33.75 $33.63 $33.63 $33.63 5,468
2023-10-13 $33.67 $33.69 $33.28 $33.32 $33.32 12,393
2023-10-12 $33.64 $33.77 $33.33 $33.48 $33.48 6,159
2023-10-11 $33.60 $33.72 $33.48 $33.68 $33.68 17,242
2023-10-10 $33.71 $33.73 $33.53 $33.53 $33.53 5,097
2023-10-09 $33.09 $33.43 $33.00 $33.37 $33.37 7,343
2023-10-06 $32.64 $33.30 $32.64 $33.20 $33.20 5,571
2023-10-05 $32.68 $32.84 $32.62 $32.80 $32.80 14,424
2023-10-04 $32.61 $32.85 $32.57 $32.84 $32.84 10,940
2023-10-03 $32.75 $32.98 $32.51 $32.58 $32.58 23,162
2023-10-02 $33.09 $33.09 $32.81 $33.05 $33.05 31,044
2023-09-29 $33.35 $33.35 $33.03 $33.06 $33.06 4,920
2023-09-28 $32.97 $33.22 $32.97 $33.08 $33.08 19,682
2023-09-27 $33.00 $33.05 $32.69 $32.97 $32.97 51,788
2023-09-26 $33.04 $33.05 $32.92 $32.95 $32.95 19,041
2023-09-25 $33.27 $33.38 $33.26 $33.37 $33.37 9,557
2023-09-22 $33.41 $33.51 $33.24 $33.24 $33.24 21,624
2023-09-21 $33.52 $33.57 $33.37 $33.38 $33.38 7,417
2023-09-20 $34.20 $34.25 $33.89 $33.89 $33.89 32,100
2023-09-19 $34.13 $34.20 $34.03 $34.19 $34.19 5,324
2023-09-18 $34.16 $34.30 $34.16 $34.22 $34.22 8,378
2023-09-15 $34.40 $34.41 $34.16 $34.18 $34.18 9,949
2023-09-14 $34.40 $34.60 $34.40 $34.60 $34.60 58,828
2023-09-13 $34.25 $34.36 $34.22 $34.30 $34.30 24,055
2023-09-12 $34.37 $34.37 $34.23 $34.27 $34.27 11,495
2023-09-11 $34.25 $34.41 $34.25 $34.39 $34.39 14,863
2023-09-08 $34.14 $34.31 $34.14 $34.20 $34.20 38,162
2023-09-07 $34.10 $34.21 $34.10 $34.21 $34.21 7,904
2023-09-06 $34.25 $34.27 $34.21 $34.27 $34.27 13,602
2023-09-05 $34.48 $34.53 $34.45 $34.45 $34.45 52,527
2023-09-01 $34.63 $34.63 $34.44 $34.50 $34.50 20,676
2023-08-31 $34.43 $34.56 $34.41 $34.51 $34.51 7,143
2023-08-30 $34.36 $34.49 $34.36 $34.49 $34.49 7,044
2023-08-29 $34.03 $34.40 $34.03 $34.40 $34.40 39,722
2023-08-28 $33.95 $34.02 $33.87 $34.02 $34.02 20,916
2023-08-25 $33.74 $33.86 $33.57 $33.79 $33.79 11,492
2023-08-24 $34.00 $34.07 $33.64 $33.64 $33.64 64,845
2023-08-23 $33.83 $34.04 $33.82 $33.97 $33.97 14,323
2023-08-22 $33.83 $33.83 $33.66 $33.67 $33.67 10,357
2023-08-21 $33.62 $33.75 $33.54 $33.75 $33.75 7,197
2023-08-18 $33.47 $33.65 $33.44 $33.57 $33.57 23,848
2023-08-17 $33.85 $33.85 $33.57 $33.62 $33.62 23,441
2023-08-16 $34.00 $34.02 $33.80 $33.80 $33.80 15,718
2023-08-15 $34.04 $34.08 $33.99 $33.99 $33.99 3,094
2023-08-14 $34.14 $34.30 $34.14 $34.30 $34.30 69,097
2023-08-11 $34.07 $34.16 $34.05 $34.10 $34.10 17,109
2023-08-10 $34.35 $34.40 $34.08 $34.14 $34.14 17,737
2023-08-09 $34.24 $34.26 $34.10 $34.10 $34.10 14,858
2023-08-08 $34.08 $34.25 $34.08 $34.25 $34.25 25,284
2023-08-07 $34.25 $34.34 $34.25 $34.33 $34.33 27,717
2023-08-04 $34.28 $34.42 $34.11 $34.16 $34.16 43,302
2023-08-03 $34.14 $34.31 $34.14 $34.22 $34.22 18,525
2023-08-02 $34.38 $34.45 $34.26 $34.26 $34.26 45,480
2023-08-01 $34.55 $34.63 $34.51 $34.54 $34.54 268,898
2023-07-31 $34.75 $34.75 $34.54 $34.59 $34.59 171,155
2023-07-28 $34.54 $34.61 $34.54 $34.56 $34.56 46,777
2023-07-27 $34.56 $34.70 $34.38 $34.38 $34.38 30,998
2023-07-26 $34.50 $34.52 $34.45 $34.52 $34.52 22,273
2023-07-25 $34.49 $34.54 $34.46 $34.49 $34.49 9,378
2023-07-24 $34.39 $34.50 $34.39 $34.44 $34.44 33,208
2023-07-21 $34.40 $34.47 $34.36 $34.36 $34.36 86,818
2023-07-20 $34.45 $34.48 $34.31 $34.34 $34.34 7,371
2023-07-19 $34.45 $34.50 $34.42 $34.47 $34.47 122,972
2023-07-18 $34.27 $34.47 $34.27 $34.45 $34.45 69,673
2023-07-17 $34.18 $34.38 $34.18 $34.35 $34.35 62,216
2023-07-14 $34.28 $34.28 $34.19 $34.23 $34.23 18,197
2023-07-13 $34.22 $34.25 $34.17 $34.25 $34.25 17,213
2023-07-12 $34.07 $34.14 $34.03 $34.05 $34.05 32,171
2023-07-11 $33.74 $33.90 $33.73 $33.90 $33.90 157,240
2023-07-10 $33.69 $33.75 $33.67 $33.74 $33.74 10,251
2023-07-07 $33.73 $33.89 $33.65 $33.65 $33.65 24,780
2023-07-06 $33.67 $33.74 $33.54 $33.72 $33.72 30,508
2023-07-05 $33.87 $33.94 $33.84 $33.91 $33.91 8,757
2023-07-03 $33.93 $33.94 $33.89 $33.94 $33.94 7,289
2023-06-30 $33.85 $33.94 $33.83 $33.91 $33.91 670,623
2023-06-29 $33.56 $33.66 $33.54 $33.66 $33.66 22,436
2023-06-28 $33.43 $33.58 $33.43 $33.51 $33.51 77,200
2023-06-27 $33.36 $33.55 $33.33 $33.52 $33.52 28,015
2023-06-26 $33.43 $33.43 $33.25 $33.25 $33.25 53,054
2023-06-23 $33.37 $33.45 $33.34 $33.36 $33.36 32,242
2023-06-22 $33.36 $33.51 $33.36 $33.49 $33.49 20,364
2023-06-21 $33.48 $33.53 $33.41 $33.41 $33.41 48,780
2023-06-20 $33.53 $33.56 $33.39 $33.51 $33.51 166,841
2023-06-16 $33.73 $33.75 $33.44 $33.64 $33.64 2,666,906
2023-06-15 $33.53 $33.70 $33.50 $33.65 $33.65 73,815
2023-06-14 $33.41 $33.50 $33.28 $33.41 $33.41 19,217
2023-06-13 $33.32 $33.43 $33.31 $33.40 $33.40 23,688
2023-06-12 $33.07 $33.25 $33.07 $33.24 $33.24 26,016
2023-06-09 $33.02 $33.14 $33.02 $33.05 $33.05 28,442
2023-06-08 $32.83 $33.03 $32.83 $32.99 $32.99 230,514
2023-06-07 $33.02 $33.02 $32.81 $32.83 $32.83 9,553
2023-06-06 $32.87 $32.98 $32.82 $32.92 $32.92 12,770
2023-06-05 $32.90 $33.00 $32.83 $32.87 $32.87 49,279
2023-06-02 $32.71 $32.95 $32.71 $32.90 $32.90 45,212
2023-06-01 $32.32 $32.62 $32.32 $32.55 $32.55 40,775
2023-05-31 $32.31 $32.40 $32.26 $32.33 $32.33 72,018
2023-05-30 $32.57 $32.57 $32.43 $32.47 $32.47 25,477
2023-05-26 $32.34 $32.49 $32.33 $32.46 $32.46 52,452
2023-05-25 $32.14 $32.22 $32.06 $32.15 $32.15 49,869
2023-05-24 $32.00 $32.06 $31.92 $31.95 $31.95 12,134
2023-05-23 $32.29 $32.35 $32.16 $32.18 $32.18 15,892
2023-05-22 $32.38 $32.46 $32.35 $32.39 $32.39 13,697
2023-05-19 $32.50 $32.50 $32.33 $32.37 $32.37 58,645
2023-05-18 $32.13 $32.43 $32.13 $32.43 $32.43 5,285
2023-05-17 $31.95 $32.26 $31.95 $32.19 $32.19 36,795
2023-05-16 $32.02 $32.06 $31.92 $31.92 $31.92 27,752
2023-05-15 $31.93 $32.09 $31.93 $32.06 $32.06 56,990
2023-05-12 $32.11 $32.11 $31.89 $32.01 $32.01 51,971
2023-05-11 $31.98 $32.06 $31.94 $32.02 $32.02 12,738
2023-05-10 $31.95 $32.11 $31.90 $32.10 $32.10 12,658
2023-05-09 $31.97 $32.06 $31.96 $31.96 $31.96 26,082
2023-05-08 $32.07 $32.08 $32.03 $32.08 $32.08 15,183
2023-05-05 $31.86 $32.11 $31.86 $32.03 $32.03 9,934
2023-05-04 $31.68 $31.71 $31.57 $31.63 $31.63 15,909
2023-05-03 $32.05 $32.08 $31.80 $31.80 $31.80 7,175
2023-05-02 $32.24 $32.24 $31.83 $31.95 $31.95 99,013
2023-05-01 $32.12 $32.33 $32.12 $32.26 $32.26 6,318
2023-04-28 $32.05 $32.23 $32.02 $32.22 $32.22 116,265
2023-04-27 $31.81 $32.04 $31.75 $32.02 $32.02 32,626
2023-04-26 $31.77 $31.80 $31.61 $31.65 $31.65 26,303
2023-04-25 $32.01 $32.01 $31.71 $31.71 $31.71 23,569
2023-04-24 $32.04 $32.05 $31.97 $32.05 $32.05 13,580
2023-04-21 $32.00 $32.04 $31.93 $32.01 $32.01 156,081
2023-04-20 $31.98 $32.09 $31.90 $31.97 $31.97 75,262
2023-04-19 $32.00 $32.15 $32.00 $32.10 $32.10 27,831
2023-04-18 $32.14 $32.15 $32.03 $32.09 $32.09 55,140
2023-04-17 $31.93 $32.06 $31.92 $32.06 $32.06 25,848
2023-04-14 $32.02 $32.13 $31.87 $32.00 $32.00 24,963
2023-04-13 $31.84 $32.08 $31.84 $32.04 $32.04 24,176
2023-04-12 $31.97 $31.98 $31.77 $31.77 $31.77 8,746
2023-04-11 $31.89 $31.93 $31.82 $31.86 $31.86 14,597
2023-04-10 $31.69 $31.86 $31.67 $31.84 $31.84 38,291
2023-04-06 $31.65 $31.82 $31.65 $31.82 $31.82 17,893
2023-04-05 $31.83 $31.83 $31.66 $31.78 $31.78 58,791
2023-04-04 $31.92 $31.94 $31.71 $31.78 $31.78 52,698
2023-04-03 $31.87 $31.93 $31.76 $31.90 $31.90 80,923
2023-03-31 $31.63 $31.80 $31.63 $31.80 $31.80 69,124
2023-03-30 $31.57 $31.57 $31.41 $31.51 $31.51 261,945
2023-03-29 $31.35 $31.43 $31.28 $31.43 $31.43 39,847
2023-03-28 $31.13 $31.17 $31.06 $31.13 $31.13 9,543
2023-03-27 $31.26 $31.29 $31.16 $31.20 $31.20 11,829
2023-03-24 $30.89 $31.18 $30.83 $31.18 $31.18 71,961
2023-03-23 $31.15 $31.27 $30.89 $31.00 $31.00 34,106
2023-03-22 $31.28 $31.46 $30.94 $30.94 $30.94 51,691
2023-03-21 $31.17 $31.32 $31.12 $31.25 $31.25 35,088
2023-03-20 $30.77 $31.01 $30.77 $30.99 $30.99 24,882
2023-03-17 $30.94 $30.96 $30.75 $30.86 $30.86 26,937
2023-03-16 $30.57 $31.03 $30.57 $31.03 $31.03 66,404
2023-03-15 $30.59 $30.70 $30.45 $30.68 $30.68 36,009
2023-03-14 $30.76 $30.89 $30.64 $30.82 $30.82 151,080
2023-03-13 $30.28 $30.72 $30.28 $30.49 $30.49 29,891
2023-03-10 $30.62 $30.80 $30.44 $30.50 $30.50 17,960
2023-03-09 $31.20 $31.29 $30.76 $30.80 $30.80 35,488
2023-03-08 $31.09 $31.20 $31.08 $31.16 $31.16 18,783
2023-03-07 $31.26 $31.31 $31.08 $31.16 $31.16 74,434
2023-03-06 $31.51 $31.61 $31.46 $31.47 $31.47 9,118
2023-03-03 $31.26 $31.46 $31.20 $31.44 $31.44 32,757
2023-03-02 $30.85 $31.12 $30.85 $31.11 $31.11 132,724
2023-03-01 $30.98 $31.07 $30.91 $30.95 $30.95 24,470
2023-02-28 $31.12 $31.18 $31.03 $31.03 $31.03 29,507
2023-02-27 $31.15 $31.25 $31.08 $31.10 $31.10 24,477
2023-02-24 $30.93 $31.07 $30.87 $31.07 $31.07 33,166
2023-02-23 $31.28 $31.31 $31.07 $31.24 $31.24 36,364
2023-02-22 $31.19 $31.28 $31.10 $31.10 $31.10 19,990
2023-02-21 $31.42 $31.42 $31.15 $31.15 $31.15 26,304
2023-02-17 $31.51 $31.58 $31.42 $31.54 $31.54 18,694
2023-02-16 $31.61 $31.80 $31.59 $31.59 $31.59 14,210
2023-02-15 $31.69 $31.87 $31.69 $31.87 $31.87 33,095
2023-02-14 $31.82 $31.93 $31.64 $31.81 $31.81 47,200
2023-02-13 $31.76 $31.80 $31.72 $31.78 $31.78 8,055
2023-02-10 $31.48 $31.62 $31.48 $31.62 $31.62 26,820
2023-02-09 $31.87 $31.87 $31.53 $31.59 $31.59 30,588
2023-02-08 $31.83 $31.90 $31.70 $31.77 $31.77 32,686
2023-02-07 $31.66 $31.93 $31.60 $31.93 $31.93 181,766
2023-02-06 $31.68 $31.77 $31.61 $31.73 $31.73 49,938
2023-02-03 $31.83 $31.99 $31.76 $31.82 $31.82 17,348
2023-02-02 $31.93 $32.08 $31.88 $32.00 $32.00 56,103
2023-02-01 $31.49 $31.89 $31.40 $31.74 $31.74 62,604
2023-01-31 $31.30 $31.54 $31.26 $31.54 $31.54 67,198
2023-01-30 $31.40 $31.42 $31.26 $31.28 $31.28 36,724
2023-01-27 $31.47 $31.62 $31.40 $31.47 $31.47 48,791
2023-01-26 $31.31 $31.46 $31.21 $31.44 $31.44 17,445
2023-01-25 $31.00 $31.27 $30.91 $31.27 $31.27 20,866
2023-01-24 $31.10 $31.27 $31.10 $31.19 $31.19 31,595
2023-01-23 $31.09 $31.35 $31.01 $31.24 $31.24 26,387
2023-01-20 $30.73 $30.99 $30.66 $30.99 $30.99 77,874
2023-01-19 $30.65 $30.74 $30.54 $30.60 $30.60 65,474
2023-01-18 $31.00 $31.00 $30.77 $30.77 $30.77 28,766
2023-01-17 $31.06 $31.13 $31.02 $31.02 $31.02 12,303
2023-01-13 $30.92 $31.06 $30.90 $31.06 $31.06 13,426
2023-01-12 $30.77 $31.00 $30.72 $30.95 $30.95 13,612
2023-01-11 $30.72 $30.87 $30.72 $30.87 $30.87 13,713
2023-01-10 $30.53 $30.68 $30.43 $30.68 $30.68 17,714
2023-01-09 $30.49 $30.77 $30.49 $30.49 $30.49 21,478
2023-01-06 $30.09 $30.56 $30.07 $30.48 $30.48 59,066
2023-01-05 $30.04 $30.19 $30.04 $30.04 $30.04 123,688
2023-01-04 $30.18 $30.41 $30.17 $30.26 $30.26 37,045
2023-01-03 $30.36 $30.36 $29.99 $30.12 $30.12 61,325
2022-12-30 $30.08 $30.22 $30.03 $30.19 $30.19 84,172
2022-12-29 $30.22 $30.32 $30.22 $30.28 $30.28 32,387
2022-12-28 $30.18 $30.21 $29.94 $29.95 $29.95 72,190
2022-12-27 $30.18 $30.25 $30.08 $30.18 $30.18 77,789
2022-12-23 $29.99 $30.23 $29.97 $30.23 $30.23 43,298
2022-12-22 $30.17 $30.17 $29.84 $30.08 $30.08 56,521
2022-12-21 $30.30 $30.45 $30.25 $30.40 $30.40 113,615
2022-12-20 $30.02 $30.17 $30.00 $30.14 $30.14 92,494
2022-12-19 $30.19 $30.24 $29.94 $30.10 $30.10 53,419
2022-12-16 $30.31 $30.32 $30.06 $30.25 $30.25 84,958
2022-12-15 $30.53 $30.53 $30.28 $30.40 $30.40 43,689
2022-12-14 $31.01 $31.10 $30.72 $30.81 $30.81 60,784
2022-12-13 $30.90 $31.25 $30.82 $30.93 $30.93 62,501
2022-12-12 $30.57 $30.78 $30.57 $30.74 $30.74 27,148
2022-12-09 $30.62 $30.69 $30.51 $30.58 $30.58 38,858
2022-12-08 $30.58 $30.71 $30.58 $30.62 $30.62 26,751
2022-12-07 $30.39 $30.62 $30.39 $30.55 $30.55 31,750
2022-12-06 $30.75 $30.79 $30.44 $30.58 $30.58 85,232
2022-12-05 $30.94 $30.99 $30.73 $30.83 $30.83 49,395
2022-12-02 $30.85 $31.13 $30.85 $31.11 $31.11 38,402
2022-12-01 $31.20 $31.20 $30.97 $31.13 $31.13 275,726
2022-11-30 $30.59 $31.07 $30.47 $31.06 $31.06 70,320
2022-11-29 $30.55 $30.63 $30.48 $30.59 $30.59 110,402
2022-11-28 $30.74 $30.76 $30.55 $30.63 $30.63 187,348
2022-11-25 $30.84 $30.87 $30.80 $30.81 $30.81 19,773
2022-11-23 $30.76 $30.88 $30.69 $30.87 $30.87 142,271
2022-11-22 $30.65 $30.78 $30.54 $30.77 $30.77 188,247
2022-11-21 $30.45 $30.54 $30.40 $30.53 $30.53 153,332
2022-11-18 $30.67 $30.67 $30.40 $30.52 $30.52 175,413
2022-11-17 $30.27 $30.48 $30.24 $30.42 $30.42 524,741
2022-11-16 $30.54 $30.57 $30.45 $30.50 $30.50 219,940
2022-11-15 $30.73 $30.76 $30.44 $30.61 $30.61 238,148
2022-11-14 $30.49 $30.68 $30.46 $30.48 $30.48 163,350
2022-11-11 $30.51 $30.63 $30.39 $30.55 $30.55 228,521
2022-11-10 $30.18 $30.47 $30.07 $30.47 $30.47 428,978
2022-11-09 $29.81 $29.81 $29.47 $29.52 $29.52 420,486
2022-11-08 $29.86 $30.02 $29.71 $29.89 $29.89 1,347,258
2022-11-07 $29.68 $29.82 $29.56 $29.78 $29.78 435,908
2022-11-04 $29.63 $29.69 $29.28 $29.60 $29.60 555,934
2022-11-03 $29.35 $29.49 $29.25 $29.37 $29.37 419,899
2022-11-02 $29.96 $30.16 $29.55 $29.57 $29.57 1,227,261
2022-11-01 $30.25 $30.29 $29.90 $29.99 $29.99 3,038,766
2022-10-31 $30.04 $30.16 $29.96 $30.07 $30.07 13,077,412
2022-10-28 $29.50 $30.11 $29.50 $30.07 $30.07 253,299
2022-10-27 $29.74 $29.79 $29.51 $29.52 $29.52 64,202
2022-10-26 $29.63 $29.88 $29.62 $29.68 $29.68 83,803
2022-10-25 $29.50 $29.77 $29.50 $29.73 $29.73 47,959
2022-10-24 $29.29 $29.45 $29.11 $29.39 $29.39 5,516
2022-10-21 $28.90 $29.18 $28.69 $29.14 $29.14 33,707
2022-10-20 $28.74 $28.77 $28.57 $28.61 $28.61 9,431
2022-10-19 $28.80 $28.87 $28.60 $28.77 $28.77 83,269
2022-10-18 $29.15 $29.15 $28.76 $28.92 $28.92 17,530
2022-10-17 $28.48 $28.73 $28.47 $28.65 $28.65 61,003
2022-10-14 $28.70 $28.70 $28.08 $28.08 $28.08 3,573
2022-10-13 $27.53 $28.64 $27.53 $28.59 $28.59 24,281
2022-10-12 $28.08 $28.14 $28.01 $28.01 $28.01 2,694
2022-10-11 $28.13 $28.33 $27.97 $28.08 $28.08 2,888
2022-10-10 $28.41 $28.41 $28.13 $28.25 $28.25 12,004
2022-10-07 $28.51 $28.57 $28.31 $28.38 $28.38 12,898
2022-10-06 $28.96 $29.09 $28.94 $28.94 $28.94 3,149
2022-10-05 $28.92 $29.15 $28.92 $29.10 $29.10 7,085
2022-10-04 $29.03 $29.11 $28.95 $29.09 $29.09 46,466
2022-10-03 $28.20 $28.56 $28.20 $28.54 $28.54 134,965
2022-09-30 $28.35 $28.35 $28.04 $28.04 $28.04 7,905
2022-09-29 $28.23 $28.34 $28.15 $28.32 $28.32 125,269
2022-09-28 $28.33 $28.75 $28.32 $28.75 $28.75 19,643
2022-09-27 $28.53 $28.53 $28.23 $28.32 $28.32 5,910
2022-09-26 $28.52 $28.63 $28.34 $28.39 $28.39 56,998
2022-09-23 $28.53 $28.55 $28.33 $28.53 $28.53 20,280
2022-09-22 $28.83 $28.95 $28.80 $28.90 $28.90 26,280
2022-09-21 $29.23 $29.30 $28.99 $28.99 $28.99 4,984
2022-09-20 $29.24 $29.26 $29.11 $29.22 $29.22 55,529
2022-09-19 $29.16 $29.35 $29.16 $29.35 $29.35 2,574
2022-09-16 $29.19 $29.25 $29.15 $29.25 $29.25 13,657
2022-09-15 $29.40 $29.44 $29.26 $29.33 $29.33 30,360
2022-09-14 $29.40 $29.44 $29.38 $29.43 $29.43 12,008
2022-09-13 $29.59 $29.67 $29.34 $29.36 $29.36 84,336
2022-09-12 $29.49 $29.85 $29.49 $29.81 $29.81 5,579
2022-09-09 $29.62 $29.75 $29.62 $29.74 $29.74 5,461
2022-09-08 $29.45 $29.57 $29.45 $29.57 $29.57 5,620
2022-09-07 $29.22 $29.49 $29.22 $29.49 $29.49 1,799
2022-09-06 $29.29 $29.30 $29.18 $29.25 $29.25 6,190
2022-09-02 $29.55 $29.55 $29.25 $29.25 $29.25 2,819
2022-09-01 $29.22 $29.37 $29.19 $29.37 $29.37 22,780
2022-08-31 $29.41 $29.44 $29.34 $29.36 $29.36 35,144
2022-08-30 $29.35 $29.39 $29.35 $29.39 $29.39 4,190
2022-08-29 $29.45 $29.57 $29.45 $29.52 $29.52 7,038
2022-08-26 $29.78 $29.78 $29.51 $29.52 $29.52 14,949
2022-08-25 $29.73 $29.86 $29.73 $29.86 $29.86 1,865
2022-08-24 $29.58 $29.77 $29.58 $29.73 $29.73 8,104
2022-08-23 $29.68 $29.71 $29.68 $29.68 $29.68 1,898
2022-08-22 $29.82 $29.82 $29.67 $29.70 $29.70 13,185
2022-08-19 $29.92 $29.96 $29.85 $29.91 $29.91 137,474
2022-08-18 $30.01 $30.03 $29.97 $30.00 $30.00 5,740
2022-08-17 $29.95 $30.01 $29.92 $29.98 $29.98 3,456
2022-08-16 $30.04 $30.07 $30.03 $30.04 $30.04 5,758
2022-08-15 $30.03 $30.03 $29.99 $30.01 $30.01 2,147
2022-08-12 $29.78 $29.98 $29.78 $29.97 $29.97 2,256
2022-08-11 $29.87 $29.93 $29.82 $29.82 $29.82 6,265
2022-08-10 $29.76 $29.82 $29.76 $29.81 $29.81 5,707
2022-08-09 $29.60 $29.61 $29.56 $29.60 $29.60 3,480
2022-08-08 $29.70 $29.70 $29.63 $29.63 $29.63 2,651
2022-08-05 $29.63 $29.66 $29.58 $29.65 $29.65 3,563
2022-08-04 $29.69 $29.70 $29.61 $29.64 $29.64 9,343
2022-08-03 $29.62 $29.68 $29.60 $29.65 $29.65 56,630
2022-08-02 $29.55 $29.63 $29.47 $29.48 $29.48 9,444
2022-08-01 $29.57 $29.60 $29.50 $29.55 $29.55 18,946
2022-07-29 $29.48 $29.65 $29.47 $29.57 $29.57 11,694
2022-07-28 $29.33 $29.47 $29.31 $29.47 $29.47 1,619
2022-07-27 $29.11 $29.35 $29.11 $29.32 $29.32 14,458
2022-07-26 $29.07 $29.10 $29.01 $29.04 $29.04 2,907
2022-07-25 $29.14 $29.19 $29.09 $29.11 $29.11 11,441
2022-07-22 $29.16 $29.16 $29.08 $29.11 $29.11 4,793
2022-07-21 $29.08 $29.19 $29.08 $29.19 $29.19 15,209
2022-07-20 $28.97 $29.11 $28.97 $29.07 $29.07 42,179
2022-07-19 $28.87 $29.01 $28.87 $29.01 $29.01 5,723
2022-07-18 $28.92 $28.92 $28.65 $28.65 $28.65 13,827
2022-07-15 $28.65 $28.77 $28.65 $28.77 $28.77 6,739
2022-07-14 $28.17 $28.51 $28.17 $28.48 $28.48 9,100
2022-07-13 $28.35 $28.58 $28.35 $28.53 $28.53 221,176
2022-07-12 $28.69 $28.69 $28.53 $28.54 $28.54 8,831
2022-07-11 $28.67 $28.72 $28.65 $28.66 $28.66 6,500
2022-07-08 $28.77 $28.85 $28.76 $28.85 $28.85 4,237
2022-07-07 $28.61 $28.82 $28.55 $28.82 $28.82 23,852
2022-07-06 $28.51 $28.69 $28.51 $28.61 $28.61 587
2022-07-05 $28.36 $28.54 $28.21 $28.54 $28.54 6,094
2022-07-01 $28.31 $28.52 $28.23 $28.50 $28.50 8,418
2022-06-30 $28.31 $28.42 $28.27 $28.31 $28.31 4,680
2022-06-29 $28.48 $28.49 $28.40 $28.46 $28.46 6,949
2022-06-28 $28.74 $28.74 $28.45 $28.45 $28.45 27,522
2022-06-27 $28.73 $28.77 $28.71 $28.71 $28.71 14,632
2022-06-24 $28.67 $28.73 $28.64 $28.73 $28.73 13,890
2022-06-23 $28.24 $28.33 $28.18 $28.33 $28.33 1,917
2022-06-22 $28.29 $28.29 $28.22 $28.23 $28.23 1,294
2022-06-21 $28.01 $28.25 $28.01 $28.19 $28.19 27,626
2022-06-17 $27.87 $27.92 $27.66 $27.82 $27.82 5,865
2022-06-16 $27.79 $27.82 $27.66 $27.74 $27.74 12,143
2022-06-15 $28.19 $28.41 $28.01 $28.25 $28.25 24,934
2022-06-14 $27.96 $28.03 $27.87 $27.98 $27.98 14,959
2022-06-13 $28.06 $28.12 $27.95 $27.95 $27.95 3,049
2022-06-10 $28.60 $28.66 $28.58 $28.64 $28.64 1,504
2022-06-09 $29.29 $29.31 $29.01 $29.01 $29.01 6,584
2022-06-08 $29.42 $29.42 $29.32 $29.32 $29.32 405
2022-06-07 $29.24 $29.44 $29.24 $29.44 $29.44 8,673
2022-06-06 $29.39 $29.45 $29.27 $29.30 $29.30 24,495
2022-06-03 $29.24 $29.29 $29.24 $29.24 $29.24 8,387
2022-06-02 $29.21 $29.46 $29.21 $29.46 $29.46 21,772
2022-06-01 $29.38 $29.38 $29.15 $29.23 $29.23 8,580
2022-05-31 $29.38 $29.41 $29.34 $29.34 $29.34 1,982
2022-05-27 $29.27 $29.40 $29.27 $29.40 $29.40 36,254
2022-05-26 $29.02 $29.14 $29.02 $29.08 $29.08 13,384
2022-05-25 $28.71 $28.83 $28.66 $28.80 $28.80 26,006
2022-05-24 $28.46 $28.67 $28.46 $28.64 $28.64 15,584
2022-05-23 $28.62 $28.81 $28.60 $28.73 $28.73 16,186
2022-05-20 $28.52 $28.52 $28.16 $28.48 $28.48 44,150
2022-05-19 $28.40 $28.60 $28.39 $28.45 $28.45 34,835
2022-05-18 $28.86 $28.86 $28.52 $28.52 $28.52 11,752
2022-05-17 $29.03 $29.12 $28.94 $29.11 $29.11 16,129
2022-05-16 $28.74 $28.92 $28.73 $28.84 $28.84 7,199
2022-05-13 $28.65 $28.91 $28.65 $28.85 $28.85 6,729
2022-05-12 $28.44 $28.55 $28.34 $28.48 $28.48 10,523
2022-05-11 $28.68 $28.85 $28.52 $28.52 $28.52 11,744
2022-05-10 $28.88 $28.88 $28.61 $28.65 $28.65 34,381
2022-05-09 $28.86 $28.94 $28.67 $28.68 $28.68 20,401
2022-05-06 $28.94 $29.19 $28.94 $29.13 $29.13 30,578
2022-05-05 $29.34 $29.34 $29.07 $29.20 $29.20 11,791
2022-05-04 $29.28 $29.79 $29.24 $29.79 $29.79 9,317
2022-05-03 $29.26 $29.39 $29.25 $29.28 $29.28 13,901
2022-05-02 $29.03 $29.26 $28.88 $29.19 $29.19 18,706
2022-04-29 $29.54 $29.54 $29.11 $29.11 $29.11 36,553
2022-04-28 $29.58 $29.73 $29.35 $29.69 $29.69 3,330
2022-04-27 $29.41 $29.50 $29.30 $29.34 $29.34 8,511
2022-04-26 $29.65 $29.67 $29.31 $29.34 $29.34 30,892
2022-04-25 $29.47 $29.79 $29.41 $29.78 $29.78 16,886
2022-04-22 $29.97 $29.97 $29.66 $29.68 $29.68 42,068
2022-04-21 $30.46 $30.46 $30.04 $30.08 $30.08 13,457
2022-04-20 $30.40 $30.43 $30.30 $30.37 $30.37 54,443
2022-04-19 $30.14 $30.35 $30.14 $30.30 $30.30 107,776
2022-04-18 $29.91 $30.12 $29.91 $30.04 $30.04 22,081
2022-04-14 $30.14 $30.22 $30.09 $30.09 $30.09 16,781
2022-04-13 $30.00 $30.25 $30.00 $30.25 $30.25 18,116
2022-04-12 $30.27 $30.28 $30.01 $30.06 $30.06 18,136
2022-04-11 $30.25 $30.25 $30.13 $30.16 $30.16 20,503
2022-04-08 $30.41 $30.44 $30.31 $30.40 $30.40 13,310
2022-04-07 $30.37 $30.43 $30.25 $30.43 $30.43 29,792
2022-04-06 $30.32 $30.42 $30.23 $30.32 $30.32 18,347
2022-04-05 $30.61 $30.63 $30.44 $30.49 $30.49 13,814
2022-04-04 $30.57 $30.71 $30.57 $30.66 $30.66 47,319
2022-04-01 $30.52 $30.54 $30.37 $30.50 $30.50 12,705
2022-03-31 $30.76 $30.76 $30.52 $30.52 $30.52 15,152
2022-03-30 $30.75 $30.77 $30.63 $30.69 $30.69 40,167
2022-03-29 $30.66 $30.81 $30.64 $30.78 $30.78 27,012
2022-03-28 $30.48 $30.64 $30.41 $30.64 $30.64 30,257
2022-03-25 $30.49 $30.54 $30.41 $30.49 $30.49 13,934
2022-03-24 $30.37 $30.45 $30.29 $30.44 $30.44 25,934
2022-03-23 $30.30 $30.40 $30.25 $30.25 $30.25 14,351
2022-03-22 $30.35 $30.44 $30.30 $30.40 $30.40 41,506
2022-03-21 $30.21 $30.33 $30.15 $30.27 $30.27 42,467
2022-03-18 $30.07 $30.29 $30.03 $30.25 $30.25 11,508
2022-03-17 $29.87 $30.07 $29.86 $30.05 $30.05 34,087
2022-03-16 $29.70 $29.82 $29.56 $29.82 $29.82 16,965
2022-03-15 $29.34 $29.48 $29.29 $29.48 $29.48 46,049
2022-03-14 $29.40 $29.40 $29.10 $29.15 $29.15 13,027
2022-03-11 $29.50 $29.53 $29.22 $29.29 $29.29 20,513
2022-03-10 $29.24 $29.52 $29.24 $29.49 $29.49 44,298
2022-03-09 $29.43 $29.63 $29.42 $29.48 $29.48 35,615
2022-03-08 $29.21 $29.49 $29.08 $29.18 $29.18 21,645
2022-03-07 $29.43 $29.46 $29.24 $29.25 $29.25 11,074
2022-03-04 $29.62 $29.77 $29.58 $29.77 $29.77 5,334
2022-03-03 $30.00 $30.00 $29.76 $29.88 $29.88 10,945
2022-03-02 $29.60 $29.99 $29.60 $29.93 $29.93 35,590
2022-03-01 $29.87 $29.88 $29.57 $29.67 $29.67 14,233
2022-02-28 $29.69 $29.96 $29.66 $29.95 $29.95 28,153
2022-02-25 $29.68 $29.92 $29.68 $29.91 $29.91 8,323
2022-02-24 $28.96 $29.62 $28.96 $29.62 $29.62 65,245
2022-02-23 $29.61 $29.64 $29.35 $29.39 $29.39 5,634
2022-02-22 $29.85 $29.85 $29.47 $29.67 $29.67 8,509
2022-02-18 $29.92 $29.92 $29.72 $29.84 $29.84 6,727
2022-02-17 $30.19 $30.19 $29.89 $29.94 $29.94 25,158
2022-02-16 $30.02 $30.31 $30.02 $30.31 $30.31 7,127
2022-02-15 $30.20 $30.24 $30.12 $30.24 $30.24 38,581
2022-02-14 $29.92 $30.01 $29.79 $29.92 $29.92 19,998
2022-02-11 $30.26 $30.35 $29.95 $30.03 $30.03 12,842
2022-02-10 $30.46 $30.61 $30.26 $30.32 $30.32 41,035
2022-02-09 $30.51 $30.63 $30.51 $30.63 $30.63 10,663
2022-02-08 $30.24 $30.42 $30.24 $30.42 $30.42 9,078
2022-02-07 $30.33 $30.34 $30.24 $30.26 $30.26 6,890
2022-02-04 $30.28 $30.42 $30.12 $30.33 $30.33 318,207
2022-02-03 $30.40 $30.47 $30.22 $30.22 $30.22 25,815
2022-02-02 $30.60 $30.62 $30.46 $30.62 $30.62 16,979
2022-02-01 $30.35 $30.50 $30.27 $30.50 $30.50 41,084
2022-01-31 $30.16 $30.37 $30.10 $30.37 $30.37 25,097
2022-01-28 $29.57 $30.05 $29.57 $30.05 $30.05 22,223
2022-01-27 $29.83 $29.97 $29.62 $29.71 $29.71 15,684
2022-01-26 $30.05 $30.05 $29.64 $29.72 $29.72 17,930
2022-01-25 $29.78 $30.01 $29.49 $29.81 $29.81 23,238
2022-01-24 $29.72 $30.03 $29.26 $30.03 $30.03 110,493
2022-01-21 $30.09 $30.20 $29.92 $29.93 $29.93 543,775
2022-01-20 $30.46 $30.59 $30.24 $30.24 $30.24 31,441
2022-01-19 $30.54 $30.59 $30.39 $30.41 $30.41 14,852
2022-01-18 $30.55 $30.58 $30.45 $30.52 $30.52 26,085
2022-01-14 $30.64 $30.78 $30.59 $30.72 $30.72 11,933
2022-01-13 $30.87 $30.91 $30.68 $30.68 $30.68 11,507
2022-01-12 $30.93 $30.97 $30.89 $30.89 $30.89 10,607
2022-01-11 $30.68 $30.91 $30.64 $30.88 $30.88 21,622
2022-01-10 $30.68 $30.77 $30.51 $30.71 $30.71 14,018
2022-01-07 $30.77 $30.78 $30.71 $30.71 $30.71 5,501
2022-01-06 $30.73 $30.86 $30.73 $30.79 $30.79 20,887
2022-01-05 $30.98 $31.04 $30.81 $30.81 $30.81 21,867
2022-01-04 $31.04 $31.10 $30.98 $31.00 $31.00 44,288
2022-01-03 $30.97 $31.02 $30.91 $31.00 $31.00 22,289
2021-12-31 $31.00 $31.02 $30.92 $31.01 $31.01 808,008
2021-12-30 $31.05 $31.06 $30.95 $30.95 $30.95 17,343
2021-12-29 $31.00 $31.04 $30.98 $31.04 $31.04 10,582
2021-12-28 $31.02 $31.02 $30.93 $31.01 $31.01 20,718
2021-12-27 $30.92 $31.01 $30.91 $31.01 $31.01 22,170
2021-12-23 $30.46 $30.88 $30.46 $30.86 $30.86 33,750
2021-12-22 $30.61 $30.76 $30.61 $30.76 $30.76 476,495
2021-12-21 $30.52 $30.64 $30.41 $30.63 $30.63 30,283
2021-12-20 $30.45 $30.45 $30.19 $30.38 $30.38 46,433
2021-12-17 $30.51 $30.61 $30.46 $30.54 $30.54 17,883
2021-12-16 $30.74 $30.82 $30.59 $30.67 $30.67 22,760
2021-12-15 $30.57 $30.82 $30.46 $30.73 $30.73 65,890
2021-12-14 $30.59 $30.62 $30.46 $30.58 $30.58 67,218
2021-12-13 $30.74 $30.75 $30.65 $30.68 $30.68 26,698
2021-12-10 $30.73 $30.82 $30.69 $30.82 $30.82 18,725
2021-12-09 $30.74 $30.74 $30.65 $30.67 $30.67 18,813
2021-12-08 $30.70 $30.78 $30.65 $30.78 $30.78 13,681
2021-12-07 $30.57 $30.69 $30.51 $30.61 $30.61 25,517
2021-12-06 $30.30 $30.41 $30.29 $30.31 $30.31 17,385
2021-12-03 $30.42 $30.42 $29.97 $30.16 $30.16 35,237
2021-12-02 $30.18 $30.38 $30.18 $30.33 $30.33 77,241
2021-12-01 $30.42 $30.57 $30.15 $30.15 $30.15 114,812
2021-11-30 $30.55 $30.58 $30.30 $30.35 $30.35 122,911
2021-11-29 $30.52 $30.68 $30.52 $30.64 $30.64 40,732
2021-11-26 $30.59 $30.59 $30.38 $30.39 $30.39 150,187
2021-11-24 $30.64 $30.75 $30.60 $30.73 $30.73 204,160
2021-11-23 $30.70 $30.74 $30.59 $30.74 $30.74 55,991
2021-11-22 $30.82 $30.86 $30.69 $30.70 $30.70 42,084
2021-11-19 $30.79 $30.79 $30.68 $30.76 $30.76 56,609
2021-11-18 $30.77 $30.80 $30.68 $30.76 $30.76 65,140
2021-11-17 $30.80 $30.80 $30.72 $30.74 $30.74 93,448
2021-11-16 $30.77 $30.84 $30.73 $30.82 $30.82 71,887
2021-11-15 $30.81 $30.83 $30.71 $30.73 $30.73 79,470
2021-11-12 $30.72 $30.77 $30.64 $30.77 $30.77 82,336
2021-11-11 $30.72 $30.72 $30.59 $30.67 $30.67 101,075
2021-11-10 $30.70 $30.77 $30.58 $30.65 $30.65 132,110
2021-11-09 $30.74 $30.80 $30.69 $30.74 $30.74 201,516
2021-11-08 $30.81 $30.83 $30.76 $30.79 $30.79 148,371
2021-11-05 $30.82 $30.85 $30.75 $30.78 $30.78 104,816
2021-11-04 $30.74 $30.80 $30.70 $30.75 $30.75 105,402
2021-11-03 $30.61 $30.73 $30.60 $30.72 $30.72 198,172
2021-11-02 $30.57 $30.64 $30.54 $30.62 $30.62 243,749
2021-11-01 $30.61 $30.63 $30.50 $30.57 $30.57 967,684
2021-10-29 $30.83 $30.83 $30.54 $30.57 $30.57 2,078,848
2021-10-28 $30.58 $30.59 $30.53 $30.55 $30.55 146,932
2021-10-27 $30.57 $30.57 $30.54 $30.55 $30.55 136,212
2021-10-26 $30.57 $30.58 $30.55 $30.56 $30.56 56,172
2021-10-25 $30.54 $30.56 $30.53 $30.53 $30.53 39,510
2021-10-22 $30.55 $30.58 $30.44 $30.54 $30.54 25,045
2021-10-21 $30.45 $30.57 $30.45 $30.56 $30.56 37,083
2021-10-20 $30.51 $30.53 $30.50 $30.53 $30.53 6,953
2021-10-19 $30.52 $30.52 $30.47 $30.49 $30.49 5,077
2021-10-18 $30.53 $30.53 $30.47 $30.47 $30.47 2,782
2021-10-15 $30.54 $30.54 $30.50 $30.50 $30.50 2,050
2021-10-14 $30.53 $30.54 $30.53 $30.54 $30.54 980
2021-10-13 $30.55 $30.55 $30.52 $30.52 $30.52 529
2021-10-12 $30.54 $30.54 $30.53 $30.53 $30.53 531
2021-10-11 $30.53 $30.56 $30.53 $30.56 $30.56 551
2021-10-08 $30.55 $30.55 $30.55 $30.55 $30.55 96
2021-10-07 $30.52 $30.52 $30.52 $30.52 $30.52 156
2021-10-06 $30.51 $30.51 $30.48 $30.48 $30.48 353
2021-10-05 $30.51 $30.52 $30.51 $30.51 $30.51 206
2021-10-04 $30.48 $30.48 $30.44 $30.47 $30.47 82,658
2021-10-01 $30.44 $30.53 $30.44 $30.52 $30.52 4,403
2021-09-30 $30.51 $30.51 $30.43 $30.47 $30.47 1,390
2021-09-29 $30.49 $30.50 $30.47 $30.50 $30.50 412
2021-09-28 $30.48 $30.50 $30.47 $30.50 $30.50 12,266
2021-09-27 $30.46 $30.46 $30.43 $30.46 $30.46 3,212
2021-09-24 $30.47 $30.52 $30.45 $30.49 $30.49 5,672
2021-09-23 $30.47 $30.50 $30.45 $30.50 $30.50 2,367
2021-09-22 $30.48 $30.55 $30.44 $30.55 $30.55 3,540
2021-09-21 $30.50 $30.50 $30.44 $30.48 $30.48 24,303
2021-09-20 $30.45 $30.46 $30.36 $30.46 $30.46 3,088
2021-09-17 $30.47 $30.50 $30.47 $30.48 $30.48 363
2021-09-16 $30.50 $30.50 $30.47 $30.47 $30.47 356
2021-09-15 $30.48 $30.48 $30.48 $30.48 $30.48 333
2021-09-14 $30.42 $30.46 $30.41 $30.46 $30.46 2,479
2021-09-13 $30.50 $30.50 $30.41 $30.46 $30.46 1,927
2021-09-10 $30.43 $30.45 $30.39 $30.44 $30.44 12,783
2021-09-09 $30.43 $30.48 $30.43 $30.48 $30.48 4,232
2021-09-08 $30.47 $30.47 $30.39 $30.42 $30.42 7,352
2021-09-07 $30.52 $30.52 $30.43 $30.44 $30.44 2,750
2021-09-03 $30.42 $30.47 $30.42 $30.47 $30.47 579
2021-09-02 $30.43 $30.43 $30.41 $30.41 $30.41 2,576
2021-09-01 $30.46 $30.47 $30.46 $30.47 $30.47 42,945
2021-08-31 $30.42 $30.47 $30.42 $30.47 $30.47 633
2021-08-30 $30.46 $30.46 $30.46 $30.46 $30.46 8
2021-08-27 $30.40 $30.47 $30.40 $30.47 $30.47 209
2021-08-26 $30.41 $30.44 $30.38 $30.39 $30.39 1,897
2021-08-25 $30.40 $30.45 $30.40 $30.45 $30.45 1,673
2021-08-24 $30.40 $30.40 $30.38 $30.39 $30.39 5,331
2021-08-23 $30.41 $30.41 $30.38 $30.38 $30.38 7,017
2021-08-20 $30.36 $30.36 $30.36 $30.36 $30.36 51
2021-08-19 $30.40 $30.40 $30.32 $30.37 $30.37 561
2021-08-18 $30.44 $30.44 $30.40 $30.40 $30.40 119
2021-08-17 $30.45 $30.45 $30.40 $30.40 $30.40 148
2021-08-16 $30.45 $30.45 $30.44 $30.44 $30.44 231
2021-08-13 $30.37 $30.41 $30.37 $30.41 $30.41 5,058
2021-08-12 $30.38 $30.42 $30.37 $30.42 $30.42 951
2021-08-11 $30.36 $30.44 $30.36 $30.40 $30.40 2,657
2021-08-10 $30.39 $30.42 $30.39 $30.42 $30.42 1,159
2021-08-09 $30.40 $30.41 $30.40 $30.41 $30.41 350
2021-08-06 $30.36 $30.36 $30.36 $30.36 $30.36 2
2021-08-05 $30.38 $30.38 $30.38 $30.38 $30.38 2
2021-08-04 $30.31 $30.36 $30.30 $30.36 $30.36 1,885
2021-08-03 $30.36 $30.37 $30.33 $30.37 $30.37 1,305
2021-08-02 $30.31 $30.33 $30.30 $30.31 $30.31 20,335
2021-07-30 $30.30 $30.31 $30.29 $30.31 $30.31 1,867
2021-07-29 $30.31 $30.31 $30.30 $30.30 $30.30 5,877
2021-07-28 $30.28 $30.30 $30.28 $30.30 $30.30 3,108
2021-07-27 $30.31 $30.31 $30.31 $30.31 $30.31 1,059
2021-07-26 $30.29 $30.30 $30.29 $30.30 $30.30 1,667
2021-07-23 $30.30 $30.30 $30.30 $30.30 $30.30 4,546
2021-07-22 $30.27 $30.32 $30.27 $30.31 $30.31 4,546
2021-07-21 $30.26 $30.26 $30.25 $30.25 $30.25 11,784
2021-07-20 $30.27 $30.30 $30.24 $30.30 $30.30 3,705
2021-07-19 $30.20 $30.22 $30.20 $30.22 $30.22 4,351
2021-07-16 $30.33 $30.34 $30.31 $30.31 $30.31 7,899
2021-07-15 $30.26 $30.29 $30.23 $30.27 $30.27 3,591
2021-07-14 $30.27 $30.39 $30.27 $30.39 $30.39 14,136
2021-07-13 $30.30 $30.31 $30.30 $30.31 $30.31 1,090
2021-07-12 $30.28 $30.32 $30.28 $30.28 $30.28 537
2021-07-09 $30.28 $30.32 $30.27 $30.32 $30.32 1,411
2021-07-08 $30.31 $30.31 $30.23 $30.31 $30.31 5,027
2021-07-07 $30.26 $30.34 $30.26 $30.34 $30.34 904
2021-07-06 $30.33 $30.33 $30.24 $30.28 $30.28 7,110
2021-07-02 $30.36 $30.36 $30.36 $30.36 $30.36 59
2021-07-01 $30.25 $30.28 $30.25 $30.28 $30.28 1,757
2021-06-30 $30.25 $30.28 $30.21 $30.24 $30.24 6,676
2021-06-29 $30.31 $30.35 $30.20 $30.23 $30.23 5,589
2021-06-28 $30.24 $30.26 $30.22 $30.26 $30.26 2,760
2021-06-25 $30.16 $30.26 $30.16 $30.22 $30.22 25,623
2021-06-24 $30.22 $30.23 $30.21 $30.21 $30.21 6,170
2021-06-23 $30.19 $30.23 $30.19 $30.23 $30.23 1,554
2021-06-22 $30.20 $30.21 $30.15 $30.21 $30.21 9,489
2021-06-21 $30.17 $30.19 $30.17 $30.19 $30.19 287
2021-06-18 $30.17 $30.17 $30.15 $30.17 $30.17 3,444
2021-06-17 $30.15 $30.26 $30.12 $30.17 $30.17 46,670
2021-06-16 $30.17 $30.17 $30.14 $30.14 $30.14 2,135
2021-06-15 $30.18 $30.19 $30.18 $30.18 $30.18 612
2021-06-14 $30.15 $30.17 $30.15 $30.17 $30.17 1,871
2021-06-11 $30.16 $30.20 $30.16 $30.20 $30.20 2,634
2021-06-10 $30.17 $30.17 $30.13 $30.17 $30.17 6,520
2021-06-09 $30.18 $30.18 $30.12 $30.15 $30.15 855
2021-06-08 $30.14 $30.15 $30.14 $30.15 $30.15 36,616
2021-06-07 $30.14 $30.15 $30.11 $30.15 $30.15 45,236
2021-06-04 $30.14 $30.14 $30.10 $30.13 $30.13 1,476
2021-06-03 $30.11 $30.14 $30.07 $30.09 $30.09 2,708
2021-06-02 $30.12 $30.13 $30.12 $30.13 $30.13 151
2021-06-01 $30.15 $30.15 $30.08 $30.12 $30.12 4,511
2021-05-28 $30.10 $30.14 $30.08 $30.11 $30.11 29,793
2021-05-27 $30.07 $30.10 $30.06 $30.08 $30.08 9,800
2021-05-26 $30.08 $30.08 $30.03 $30.08 $30.08 2,953
2021-05-25 $30.08 $30.08 $30.08 $30.08 $30.08 6,654
2021-05-24 $30.00 $30.08 $29.97 $30.08 $30.08 6,654
2021-05-21 $29.94 $30.06 $29.94 $29.97 $29.97 2,065
2021-05-20 $29.94 $29.98 $29.93 $29.96 $29.96 6,974
2021-05-19 $29.85 $29.93 $29.85 $29.92 $29.92 2,337
2021-05-18 $29.97 $29.97 $29.91 $29.92 $29.92 1,588
2021-05-17 $30.00 $30.00 $29.90 $29.96 $29.96 7,722
2021-05-14 $29.93 $30.00 $29.93 $29.99 $29.99 1,275
2021-05-13 $29.85 $29.91 $29.85 $29.86 $29.86 7,877
2021-05-12 $29.90 $29.90 $29.68 $29.68 $29.68 9,085
2021-05-11 $29.84 $29.99 $29.84 $29.94 $29.94 5,327
2021-05-10 $30.03 $30.11 $29.99 $29.99 $29.99 1,069
2021-05-07 $30.06 $30.10 $30.02 $30.05 $30.05 10,646
2021-05-06 $30.04 $30.05 $29.98 $29.98 $29.98 2,685
2021-05-05 $30.05 $30.05 $29.97 $29.99 $29.99 2,400
2021-05-04 $29.98 $29.98 $29.90 $29.95 $29.95 5,199
2021-05-03 $30.07 $30.08 $29.95 $29.96 $29.96 4,859
2021-04-30 $29.96 $30.03 $29.95 $30.03 $30.03 4,281
2021-04-29 $30.00 $30.01 $29.93 $30.01 $30.01 30,661
2021-04-28 $29.97 $29.99 $29.97 $29.99 $29.99 1,584
2021-04-27 $29.93 $30.01 $29.93 $29.97 $29.97 4,736
2021-04-26 $29.98 $29.98 $29.92 $29.96 $29.96 1,418
2021-04-23 $29.98 $29.98 $29.96 $29.96 $29.96 844
2021-04-22 $30.04 $30.04 $29.90 $29.94 $29.94 2,773
2021-04-21 $29.97 $30.00 $29.94 $29.95 $29.95 11,992
2021-04-20 $29.89 $29.97 $29.86 $29.96 $29.96 5,183
2021-04-19 $29.98 $29.98 $29.91 $29.94 $29.94 3,421
2021-04-16 $29.98 $30.09 $29.98 $30.09 $30.09 2,459
2021-04-15 $29.99 $29.99 $29.91 $29.97 $29.97 44,697
2021-04-14 $29.80 $29.97 $29.80 $29.90 $29.90 8,071
2021-04-13 $29.91 $30.02 $29.91 $29.99 $29.99 3,018
2021-04-12 $29.95 $29.97 $29.93 $29.97 $29.97 1,014
2021-04-09 $29.96 $30.02 $29.96 $29.97 $29.97 7,849
2021-04-08 $29.95 $29.96 $29.85 $29.85 $29.85 32,182
2021-04-07 $29.85 $29.87 $29.85 $29.87 $29.87 317
2021-04-06 $29.85 $29.85 $29.83 $29.85 $29.85 10,677
2021-04-05 $29.88 $29.95 $29.81 $29.90 $29.90 5,141
2021-04-01 $29.80 $29.84 $29.75 $29.80 $29.80 5,630
2021-03-31 $29.72 $29.75 $29.69 $29.69 $29.69 30,530
2021-03-30 $29.66 $29.69 $29.60 $29.69 $29.69 1,144
2021-03-29 $29.65 $29.66 $29.61 $29.64 $29.64 6,878
2021-03-26 $29.54 $29.65 $29.54 $29.65 $29.65 3,294
2021-03-25 $29.41 $29.52 $29.38 $29.52 $29.52 2,251
2021-03-24 $29.71 $29.71 $29.50 $29.52 $29.52 5,822
2021-03-23 $29.53 $29.53 $29.47 $29.48 $29.48 3,583
2021-03-22 $29.51 $29.58 $29.51 $29.57 $29.57 2,269
2021-03-19 $29.47 $29.47 $29.45 $29.46 $29.46 1,191
2021-03-18 $29.51 $29.58 $29.41 $29.47 $29.47 10,368
2021-03-17 $29.48 $29.59 $29.42 $29.59 $29.59 5,280
2021-03-16 $29.53 $29.53 $29.50 $29.53 $29.53 7,474
2021-03-15 $29.41 $29.51 $29.39 $29.49 $29.49 6,208
2021-03-12 $29.40 $29.44 $29.36 $29.42 $29.42 3,947
2021-03-11 $29.46 $29.51 $29.39 $29.41 $29.41 10,303
2021-03-10 $29.40 $29.42 $29.35 $29.36 $29.36 2,869
2021-03-09 $29.27 $29.45 $29.27 $29.37 $29.37 8,644
2021-03-08 $29.30 $29.30 $29.24 $29.26 $29.26 1,862
2021-03-05 $28.97 $29.24 $28.97 $29.24 $29.24 7,448
2021-03-04 $29.20 $29.22 $28.97 $28.98 $28.98 11,731
2021-03-03 $29.23 $29.25 $29.20 $29.21 $29.21 2,755
2021-03-02 $29.26 $29.34 $29.22 $29.24 $29.24 8,393
2021-03-01 $29.26 $29.30 $29.24 $29.29 $29.29 10,537
2021-02-26 $29.02 $29.13 $28.95 $29.09 $29.09 28,224
2021-02-25 $29.30 $29.30 $29.05 $29.05 $29.05 4,988
2021-02-24 $29.20 $29.37 $29.20 $29.34 $29.34 4,410
2021-02-23 $28.95 $29.24 $28.95 $29.22 $29.22 7,115
2021-02-22 $28.98 $29.29 $28.98 $29.15 $29.15 66,372
2021-02-19 $29.19 $29.24 $29.19 $29.22 $29.22 11,544
2021-02-18 $29.45 $29.45 $29.18 $29.26 $29.26 16,982
2021-02-17 $29.30 $29.30 $29.22 $29.25 $29.25 6,308
2021-02-16 $29.37 $29.37 $29.30 $29.32 $29.32 8,937
2021-02-12 $29.28 $29.32 $29.28 $29.32 $29.32 1,812
2021-02-11 $29.29 $29.31 $29.19 $29.29 $29.29 9,846
2021-02-10 $29.23 $29.29 $29.17 $29.25 $29.25 11,739
2021-02-09 $29.33 $29.33 $29.26 $29.29 $29.29 2,762
2021-02-08 $29.29 $29.33 $29.29 $29.32 $29.32 1,523
2021-02-05 $29.24 $29.29 $29.20 $29.24 $29.24 3,147
2021-02-04 $29.26 $29.26 $29.23 $29.23 $29.23 3,145
2021-02-03 $29.05 $29.18 $29.05 $29.18 $29.18 11,382
2021-02-02 $29.05 $29.05 $29.03 $29.03 $29.03 224
2021-02-01 $28.78 $29.00 $28.77 $28.95 $28.95 5,016
2021-01-29 $28.83 $28.83 $28.65 $28.66 $28.66 43,954
2021-01-28 $28.85 $28.99 $28.85 $28.87 $28.87 7,365
2021-01-27 $29.06 $29.09 $28.71 $28.71 $28.71 3,780
2021-01-26 $29.21 $29.21 $29.11 $29.11 $29.11 2,239
2021-01-25 $29.20 $29.20 $29.05 $29.16 $29.16 1,905
2021-01-22 $29.18 $29.19 $29.18 $29.19 $29.19 1,492
2021-01-21 $29.16 $29.31 $29.14 $29.21 $29.21 8,506
2021-01-20 $29.18 $29.19 $29.15 $29.18 $29.18 5,846
2021-01-19 $29.03 $29.19 $29.03 $29.18 $29.18 13,101
2021-01-15 $29.01 $29.08 $29.01 $29.05 $29.05 356
2021-01-14 $29.14 $29.14 $29.11 $29.13 $29.13 2,046
2021-01-13 $29.07 $29.10 $29.07 $29.10 $29.10 5,900
2021-01-12 $29.12 $29.12 $28.99 $29.06 $29.06 45,837
2021-01-11 $29.10 $29.17 $29.10 $29.11 $29.11 2,562
2021-01-08 $29.04 $29.17 $29.04 $29.17 $29.17 1,224
2021-01-07 $29.15 $29.21 $29.07 $29.10 $29.10 7,107
2021-01-06 $28.75 $29.08 $28.75 $28.95 $28.95 20,578
2021-01-05 $28.87 $28.93 $28.82 $28.89 $28.89 2,785
2021-01-04 $28.88 $28.88 $28.66 $28.78 $28.78 12,638
2020-12-31 $28.82 $28.97 $28.82 $28.95 $28.95 26,463
2020-12-30 $28.86 $28.98 $28.86 $28.93 $28.93 15,163
2020-12-29 $28.98 $28.99 $28.91 $28.91 $28.91 23,889
2020-12-28 $28.92 $29.02 $28.92 $29.02 $29.02 2,934
2020-12-24 $28.90 $28.99 $28.90 $28.99 $28.99 3,633
2020-12-23 $28.86 $28.86 $28.76 $28.85 $28.85 38,229
2020-12-22 $28.81 $28.88 $28.81 $28.85 $28.85 3,658
2020-12-21 $28.75 $28.89 $28.75 $28.82 $28.82 500
2020-12-18 $29.02 $29.02 $28.92 $28.93 $28.93 10,613
2020-12-17 $28.94 $29.00 $28.94 $28.95 $28.95 4,319
2020-12-16 $28.93 $28.96 $28.88 $28.92 $28.92 3,002
2020-12-15 $28.75 $28.88 $28.74 $28.88 $28.88 2,491
2020-12-14 $28.82 $28.82 $28.75 $28.75 $28.75 574
2020-12-11 $28.74 $28.76 $28.67 $28.76 $28.76 8,481
2020-12-10 $28.92 $28.92 $28.86 $28.89 $28.89 4,779
2020-12-09 $28.89 $28.97 $28.80 $28.80 $28.80 10,728
2020-12-08 $28.92 $28.93 $28.88 $28.90 $28.90 1,491
2020-12-07 $28.93 $28.95 $28.92 $28.94 $28.94 2,582
2020-12-04 $28.85 $28.99 $28.85 $28.96 $28.96 5,604
2020-12-03 $28.92 $28.92 $28.77 $28.77 $28.77 4,464
2020-12-02 $28.81 $28.88 $28.74 $28.77 $28.77 11,809
2020-12-01 $28.80 $28.93 $28.80 $28.89 $28.89 49,059
2020-11-30 $28.73 $28.77 $28.69 $28.73 $28.73 4,024
2020-11-27 $28.79 $28.84 $28.75 $28.82 $28.82 1,040
2020-11-25 $28.70 $28.75 $28.68 $28.72 $28.72 5,695
2020-11-24 $28.72 $28.81 $28.67 $28.78 $28.78 13,800
2020-11-23 $28.52 $28.69 $28.52 $28.65 $28.65 26,452
2020-11-20 $28.72 $28.72 $28.51 $28.58 $28.58 8,962
2020-11-19 $28.58 $28.61 $28.42 $28.58 $28.58 68,421
2020-11-18 $28.58 $28.65 $28.55 $28.55 $28.55 4,800
2020-11-17 $28.60 $28.73 $28.52 $28.61 $28.61 19,697
2020-11-16 $28.92 $28.92 $28.62 $28.74 $28.74 44,687
2020-11-13 $28.57 $28.64 $28.56 $28.64 $28.64 11,309
2020-11-12 $28.58 $28.58 $28.32 $28.41 $28.41 57,366
2020-11-11 $28.68 $28.68 $28.48 $28.51 $28.51 5,074
2020-11-10 $28.20 $28.51 $28.20 $28.48 $28.48 37,206
2020-11-09 $29.04 $29.04 $28.50 $28.50 $28.50 42,092
2020-11-06 $28.20 $28.40 $28.15 $28.30 $28.30 18,637
2020-11-05 $28.21 $28.34 $28.21 $28.30 $28.30 35,946
2020-11-04 $27.91 $28.21 $27.91 $28.08 $28.08 17,657
2020-11-03 $27.60 $27.89 $27.60 $27.86 $27.86 60,747
2020-11-02 $27.61 $27.65 $27.42 $27.58 $27.58 419,502
2020-10-30 $27.47 $27.47 $27.10 $27.39 $27.39 412,060
2020-10-29 $27.27 $27.57 $27.27 $27.49 $27.49 51,080
2020-10-28 $27.52 $27.52 $27.17 $27.21 $27.21 57,490
2020-10-27 $27.55 $27.61 $27.54 $27.57 $27.57 21,964
2020-10-26 $27.53 $27.54 $27.48 $27.52 $27.52 9,711
2020-10-23 $27.55 $27.55 $27.51 $27.52 $27.52 6,458
2020-10-22 $27.59 $27.62 $27.42 $27.55 $27.55 832,132
2020-10-21 $27.49 $27.55 $27.45 $27.45 $27.45 7,251
2020-10-20 $27.44 $27.50 $27.43 $27.48 $27.48 4,312
2020-10-19 $27.41 $27.49 $27.41 $27.44 $27.44 5,154
2020-10-16 $27.44 $27.49 $27.44 $27.45 $27.45 625
2020-10-15 $27.44 $27.49 $27.41 $27.43 $27.43 182,101
2020-10-14 $27.45 $27.45 $27.40 $27.41 $27.41 1,840
2020-10-13 $27.48 $27.48 $27.44 $27.44 $27.44 1,906
2020-10-12 $27.49 $27.49 $27.43 $27.45 $27.45 16,276
2020-10-09 $27.44 $27.45 $27.38 $27.42 $27.42 15,825
2020-10-08 $27.32 $27.36 $27.24 $27.33 $27.33 17,491
2020-10-07 $27.25 $27.31 $27.25 $27.31 $27.31 775
2020-10-06 $27.28 $27.33 $27.20 $27.20 $27.20 14,241
2020-10-05 $27.18 $27.25 $27.18 $27.23 $27.23 6,266
2020-10-02 $27.12 $27.13 $27.11 $27.11 $27.11 14,620
2020-10-01 $27.13 $27.15 $27.10 $27.15 $27.15 23,852
2020-09-30 $27.14 $27.23 $27.11 $27.14 $27.14 25,035
2020-09-29 $27.11 $27.11 $27.00 $27.05 $27.05 6,742
2020-09-28 $27.04 $27.08 $27.04 $27.06 $27.06 1,148
2020-09-25 $27.00 $27.00 $27.00 $27.00 $27.00 100
2020-09-24 $26.84 $26.84 $26.71 $26.79 $26.79 6,685
2020-09-23 $26.95 $26.95 $26.74 $26.74 $26.74 684
2020-09-22 $26.98 $26.98 $26.98 $26.98 $26.98 7,061
2020-09-21 $26.71 $26.85 $26.71 $26.85 $26.85 7,061
2020-09-18 $27.01 $27.02 $27.01 $27.02 $27.02 816
2020-09-17 $27.14 $27.14 $27.05 $27.06 $27.06 1,096
2020-09-16 $27.10 $27.16 $27.10 $27.13 $27.13 2,328
2020-09-15 $27.14 $27.17 $27.08 $27.13 $27.13 6,963
2020-09-14 $27.00 $27.11 $27.00 $27.04 $27.04 6,920
2020-09-11 $26.77 $27.00 $26.77 $26.95 $26.95 5,739
2020-09-10 $26.91 $26.91 $26.91 $26.91 $26.91 106
2020-09-09 $27.00 $27.12 $26.98 $27.12 $27.12 987
2020-09-08 $26.85 $26.97 $26.84 $26.84 $26.84 3,005
2020-09-04 $26.96 $27.09 $26.85 $27.00 $27.00 14,523
2020-09-03 $27.15 $27.15 $26.93 $26.96 $26.96 17,504
2020-09-02 $27.31 $27.31 $27.18 $27.23 $27.23 17,197
2020-09-01 $27.18 $27.26 $27.16 $27.18 $27.18 572,418
2020-08-31 $27.20 $27.20 $27.16 $27.20 $27.20 1,503
2020-08-28 $27.19 $27.20 $27.15 $27.20 $27.20 5,889
2020-08-27 $27.19 $27.21 $27.15 $27.17 $27.17 12,256
2020-08-26 $27.16 $27.17 $27.15 $27.17 $27.17 3,697
2020-08-25 $27.10 $27.14 $27.08 $27.12 $27.12 7,966
2020-08-24 $27.08 $27.11 $27.08 $27.11 $27.11 5,131
2020-08-21 $27.01 $27.06 $27.01 $27.05 $27.05 4,771
2020-08-20 $27.00 $27.06 $26.99 $27.04 $27.04 15,862
2020-08-19 $27.10 $27.10 $26.99 $27.02 $27.02 5,185
2020-08-18 $27.06 $27.09 $27.06 $27.08 $27.08 408
2020-08-17 $27.05 $27.09 $26.98 $27.03 $27.03 10,803
2020-08-14 $27.02 $27.02 $27.01 $27.01 $27.01 600
2020-08-13 $26.99 $27.09 $26.97 $27.04 $27.04 15,343
2020-08-12 $27.00 $27.04 $26.96 $27.01 $27.01 7,504
2020-08-11 $26.99 $27.01 $26.87 $26.87 $26.87 4,579
2020-08-10 $26.90 $27.04 $26.90 $27.04 $27.04 39,603
2020-08-07 $26.86 $26.89 $26.86 $26.89 $26.89 688
2020-08-06 $26.85 $26.90 $26.85 $26.90 $26.90 3,667
2020-08-05 $26.85 $26.85 $26.82 $26.84 $26.84 541
2020-08-04 $26.73 $26.81 $26.73 $26.77 $26.77 2,362
2020-08-03 $26.72 $26.75 $26.72 $26.75 $26.75 8,798
2020-07-31 $26.67 $26.67 $26.53 $26.66 $26.66 18,677
2020-07-30 $26.46 $26.59 $26.46 $26.58 $26.58 4,659
2020-07-29 $26.57 $26.67 $26.57 $26.64 $26.64 3,540
2020-07-28 $26.63 $26.66 $26.55 $26.55 $26.55 4,329
2020-07-27 $26.59 $26.59 $26.54 $26.58 $26.58 1,711
2020-07-24 $26.45 $26.54 $26.45 $26.49 $26.49 2,675
2020-07-23 $26.63 $26.63 $26.54 $26.54 $26.54 1,855
2020-07-22 $26.60 $26.66 $26.60 $26.63 $26.63 1,211
2020-07-21 $26.67 $26.68 $26.56 $26.56 $26.56 295,700
2020-07-20 $26.73 $26.73 $26.52 $26.60 $26.60 8,996
2020-07-17 $26.50 $26.52 $26.38 $26.47 $26.47 37,737
2020-07-16 $26.30 $26.52 $26.30 $26.46 $26.46 9,900
2020-07-15 $26.64 $26.64 $26.46 $26.55 $26.55 6,555
2020-07-14 $26.31 $26.47 $26.31 $26.44 $26.44 7,769
2020-07-13 $26.40 $26.54 $26.30 $26.30 $26.30 16,114
2020-07-10 $26.25 $26.39 $26.25 $26.36 $26.36 2,946
2020-07-09 $26.28 $26.29 $26.28 $26.28 $26.28 900
2020-07-08 $26.18 $26.38 $26.18 $26.30 $26.30 18,041
2020-07-07 $26.32 $26.34 $26.24 $26.32 $26.32 6,400
2020-07-06 $26.40 $26.40 $26.29 $26.37 $26.37 5,195
2020-07-02 $26.30 $26.30 $26.19 $26.19 $26.19 6,000
2020-07-01 $26.12 $26.19 $26.12 $26.13 $26.13 1,900
2020-06-30 $26.08 $26.08 $26.08 $26.08 $26.08 1
2020-06-29 $25.88 $25.91 $25.65 $25.89 $25.89 10,339
2020-06-26 $25.87 $25.87 $25.71 $25.71 $25.71 4,300
2020-06-25 $25.76 $25.97 $25.70 $25.97 $25.97 4,134
2020-06-24 $26.04 $26.04 $25.80 $25.88 $25.88 2,700
2020-06-23 $26.37 $26.37 $26.16 $26.17 $26.17 4,995
2020-06-22 $25.85 $26.05 $25.85 $26.02 $26.02 142,039
2020-06-19 $26.11 $26.11 $25.95 $25.97 $25.97 19,032
2020-06-18 $26.00 $26.02 $25.94 $26.02 $26.02 11,938
2020-06-17 $26.01 $26.06 $26.01 $26.02 $26.02 13,800
2020-06-16 $25.95 $26.19 $25.85 $26.01 $26.01 12,067
2020-06-15 $25.46 $25.91 $25.46 $25.74 $25.74 10,700
2020-06-12 $26.03 $26.05 $25.52 $25.66 $25.66 13,069
2020-06-11 $26.20 $26.20 $25.57 $25.58 $25.58 58,273
2020-06-10 $26.40 $26.40 $26.30 $26.35 $26.35 1,338
2020-06-09 $26.37 $26.40 $26.32 $26.35 $26.35 6,136
2020-06-08 $26.38 $26.40 $26.34 $26.37 $26.37 3,822
2020-06-05 $26.33 $26.48 $26.33 $26.36 $26.36 10,900
2020-06-04 $26.06 $26.21 $26.05 $26.12 $26.12 8,945
2020-06-03 $26.07 $26.17 $26.07 $26.12 $26.12 2,500
2020-06-02 $25.86 $25.97 $25.86 $25.97 $25.97 6,205
2020-06-01 $25.59 $25.94 $25.59 $25.94 $25.94 10,098
2020-05-29 $25.51 $25.99 $25.51 $25.95 $25.95 21,094
2020-05-28 $25.76 $25.96 $25.71 $25.78 $25.78 23,700
2020-05-27 $25.69 $25.85 $25.60 $25.84 $25.84 12,651
2020-05-26 $25.76 $25.81 $25.61 $25.70 $25.70 43,400
2020-05-22 $25.40 $25.52 $25.40 $25.52 $25.52 805,000
2020-05-21 $25.50 $25.52 $25.42 $25.42 $25.42 36,700
2020-05-20 $25.57 $25.61 $25.48 $25.58 $25.58 40,100
2020-05-19 $25.48 $25.53 $25.35 $25.35 $25.35 24,046
2020-05-18 $25.30 $25.54 $25.30 $25.48 $25.48 25,100
2020-05-15 $24.95 $25.02 $24.79 $25.01 $25.01 238,985
2020-05-14 $24.38 $24.93 $24.38 $24.92 $24.92 7,961
2020-05-13 $24.88 $24.95 $24.69 $24.77 $24.77 23,500
2020-05-12 $25.51 $25.53 $25.05 $25.13 $25.13 54,886
2020-05-11 $25.24 $25.36 $25.24 $25.34 $25.34 1,200
2020-05-08 $25.16 $25.27 $25.16 $25.25 $25.25 11,500
2020-05-07 $24.94 $25.10 $24.94 $25.06 $25.06 286,000
2020-05-06 $24.99 $24.99 $24.83 $24.85 $24.85 8,300
2020-05-05 $25.02 $25.02 $24.98 $24.98 $24.98 1,600
2020-05-04 $24.68 $24.80 $24.63 $24.80 $24.80 1,386
2020-05-01 $25.10 $25.10 $24.72 $24.78 $24.78 8,877
2020-04-30 $25.28 $25.28 $25.09 $25.18 $25.18 2,000
2020-04-29 $25.20 $25.36 $25.17 $25.30 $25.30 14,800
2020-04-28 $25.14 $25.14 $24.86 $24.86 $24.86 6,920
2020-04-27 $24.99 $25.12 $24.91 $25.04 $25.04 7,200
2020-04-24 $24.50 $24.72 $24.44 $24.72 $24.72 4,906
2020-04-23 $24.53 $24.53 $24.53 $24.53 $24.53 50
2020-04-22 $24.46 $24.53 $24.46 $24.53 $24.53 2,000
2020-04-21 $24.29 $24.29 $24.19 $24.21 $24.21 2,300
2020-04-20 $24.74 $24.90 $24.67 $24.71 $24.71 12,599
2020-04-17 $24.59 $24.87 $24.59 $24.87 $24.87 6,217
2020-04-16 $24.49 $24.54 $24.41 $24.51 $24.51 13,063
2020-04-15 $24.41 $24.50 $24.33 $24.49 $24.49 5,400
2020-04-14 $24.70 $24.80 $24.64 $24.76 $24.76 7,400
2020-04-13 $24.36 $24.36 $24.26 $24.33 $24.33 50,600
2020-04-09 $24.49 $24.54 $24.41 $24.52 $24.52 15,100
2020-04-08 $24.28 $24.35 $24.24 $24.31 $24.31 30,500
2020-04-07 $24.21 $24.21 $23.98 $23.99 $23.99 3,300
2020-04-06 $23.49 $23.88 $23.49 $23.86 $23.86 5,300
2020-04-03 $23.12 $23.12 $22.96 $22.96 $22.96 6,425
2020-04-02 $22.95 $23.11 $22.95 $23.11 $23.11 4,900
2020-04-01 $23.28 $23.28 $22.70 $22.73 $22.73 8,346
2020-03-31 $23.70 $23.70 $23.44 $23.44 $23.44 98,999
2020-03-30 $23.55 $23.62 $23.52 $23.62 $23.62 1,600
2020-03-27 $23.24 $23.35 $23.04 $23.15 $23.15 3,200
2020-03-26 $23.52 $23.72 $23.35 $23.72 $23.72 15,200
2020-03-25 $22.86 $23.34 $22.65 $23.04 $23.04 7,642
2020-03-24 $22.65 $22.80 $22.47 $22.80 $22.80 11,000
2020-03-23 $21.55 $21.73 $21.29 $21.73 $21.73 3,761
2020-03-20 $22.18 $22.39 $21.74 $21.74 $21.74 7,281
2020-03-19 $21.87 $22.20 $21.84 $22.18 $22.18 2,600
2020-03-18 $21.07 $22.12 $21.07 $21.82 $21.82 2,373
2020-03-17 $22.23 $22.85 $22.23 $22.67 $22.67 800
2020-03-16 $22.25 $22.25 $22.13 $22.13 $22.13 400
2020-03-13 $22.90 $23.80 $22.84 $23.80 $23.80 4,800
2020-03-12 $22.76 $22.76 $22.76 $22.76 $22.76 0
2020-03-11 $24.08 $24.24 $23.93 $24.10 $24.10 7,100
2020-03-10 $24.48 $24.75 $24.05 $24.75 $24.75 11,836
2020-03-09 $24.66 $24.66 $24.20 $24.24 $24.24 2,353
2020-03-06 $25.02 $25.25 $24.98 $25.21 $25.21 12,600
2020-03-05 $25.77 $25.77 $25.49 $25.52 $25.52 11,799
2020-03-04 $25.77 $25.94 $25.77 $25.94 $25.94 3,000
2020-03-03 $25.73 $25.86 $25.39 $25.59 $25.59 16,723
2020-03-02 $25.45 $25.86 $25.45 $25.82 $25.82 21,300
2020-02-28 $24.94 $25.15 $24.90 $25.05 $25.05 17,000
2020-02-27 $25.65 $25.85 $25.53 $25.53 $25.53 3,600
2020-02-26 $26.06 $26.06 $25.92 $25.92 $25.92 3,880
2020-02-25 $26.28 $26.28 $25.94 $25.94 $25.94 3,800
2020-02-24 $26.32 $26.32 $26.24 $26.30 $26.30 11,900
2020-02-21 $26.52 $26.56 $26.52 $26.53 $26.53 400
2020-02-20 $26.59 $26.65 $26.57 $26.65 $26.65 4,000
2020-02-19 $26.66 $26.66 $26.66 $26.66 $26.66 0
2020-02-18 $26.61 $26.61 $26.58 $26.59 $26.59 1,200
2020-02-14 $26.66 $26.66 $26.66 $26.66 $26.66 1
2020-02-13 $26.59 $26.67 $26.59 $26.62 $26.62 2,142
2020-02-12 $26.62 $26.67 $26.59 $26.61 $26.61 2,253
2020-02-11 $26.62 $26.62 $26.61 $26.61 $26.61 200
2020-02-10 $26.59 $26.60 $26.59 $26.60 $26.60 1,100
2020-02-07 $26.55 $26.55 $26.53 $26.54 $26.54 500
2020-02-06 $26.55 $26.56 $26.55 $26.56 $26.56 1,300
2020-02-05 $26.56 $26.56 $26.56 $26.56 $26.56 200
2020-02-04 $26.43 $26.51 $26.41 $26.46 $26.46 2,700
2020-02-03 $26.28 $26.35 $26.27 $26.29 $26.29 6,000
2020-01-31 $26.27 $26.27 $26.27 $26.27 $26.27 0
2020-01-30 $26.37 $26.39 $26.37 $26.39 $26.39 1,232
2020-01-29 $26.40 $26.41 $26.40 $26.41 $26.41 1,034
2020-01-28 $26.37 $26.41 $26.37 $26.41 $26.41 600
2020-01-27 $26.28 $26.33 $26.25 $26.31 $26.31 9,700
2020-01-24 $26.47 $26.49 $26.37 $26.44 $26.44 29,800
2020-01-23 $26.44 $26.49 $26.44 $26.49 $26.49 400
2020-01-22 $26.53 $26.53 $26.51 $26.51 $26.51 1,900
2020-01-21 $26.45 $26.52 $26.45 $26.48 $26.48 6,340
2020-01-17 $26.50 $26.52 $26.47 $26.50 $26.50 901
2020-01-16 $26.50 $26.50 $26.45 $26.48 $26.48 1,156
2020-01-15 $26.41 $26.41 $26.41 $26.41 $26.41 56
2020-01-14 $26.42 $26.43 $26.36 $26.43 $26.43 37,757
2020-01-13 $26.36 $26.42 $26.36 $26.38 $26.38 12,100
2020-01-10 $26.35 $26.43 $26.32 $26.34 $26.34 21,045
2020-01-09 $26.39 $26.42 $26.34 $26.38 $26.38 4,567
2020-01-08 $26.37 $26.37 $26.32 $26.37 $26.37 7,574
2020-01-07 $26.26 $26.29 $26.22 $26.29 $26.29 11,132
2020-01-06 $26.25 $26.26 $26.25 $26.26 $26.26 1,000
2020-01-03 $26.27 $26.27 $26.22 $26.24 $26.24 5,100
2020-01-02 $26.26 $26.34 $26.22 $26.32 $26.32 9,557
2019-12-31 $26.20 $26.24 $26.16 $26.22 $26.22 2,224
2019-12-30 $26.22 $26.24 $26.17 $26.20 $26.20 2,900
2019-12-27 $26.29 $26.29 $26.24 $26.25 $26.25 3,924
2019-12-26 $26.20 $26.28 $26.20 $26.24 $26.24 3,248
2019-12-24 $26.23 $26.24 $26.20 $26.20 $26.20 1,602
2019-12-23 $26.22 $26.26 $26.18 $26.22 $26.22 12,588
2019-12-20 $26.23 $26.24 $26.19 $26.23 $26.23 4,200
2019-12-19 $26.14 $26.20 $26.12 $26.15 $26.15 22,477
2019-12-18 $26.11 $26.18 $26.11 $26.18 $26.18 4,373
2019-12-17 $26.15 $26.19 $26.10 $26.17 $26.17 5,769
2019-12-16 $26.14 $26.16 $26.12 $26.14 $26.14 1,700
2019-12-13 $26.05 $26.09 $26.00 $26.06 $26.06 4,168
2019-12-12 $26.01 $26.07 $26.00 $26.04 $26.04 22,700
2019-12-11 $25.92 $26.00 $25.89 $25.97 $25.97 16,238
2019-12-10 $26.02 $26.02 $25.88 $25.92 $25.92 263,268
2019-12-09 $25.93 $25.99 $25.92 $25.95 $25.95 18,407
2019-12-06 $25.90 $26.00 $25.90 $25.98 $25.98 3,600
2019-12-05 $25.88 $25.90 $25.81 $25.90 $25.90 1,475
2019-12-04 $25.82 $25.90 $25.82 $25.89 $25.89 11,400
2019-12-03 $25.80 $25.80 $25.70 $25.76 $25.76 11,900
2019-12-02 $25.91 $25.91 $25.80 $25.88 $25.88 175,600
2019-11-29 $26.03 $26.03 $25.95 $25.95 $25.95 9,148
2019-11-27 $26.01 $26.02 $25.98 $26.00 $26.00 17,000
2019-11-26 $25.94 $25.98 $25.93 $25.96 $25.96 26,000
2019-11-25 $25.90 $25.95 $25.90 $25.91 $25.91 22,700
2019-11-22 $25.90 $25.90 $25.79 $25.84 $25.84 15,790
2019-11-21 $25.85 $25.85 $25.80 $25.83 $25.83 21,723
2019-11-20 $25.90 $25.90 $25.78 $25.85 $25.85 79,600
2019-11-19 $25.98 $25.98 $25.87 $25.91 $25.91 15,220
2019-11-18 $25.89 $25.92 $25.87 $25.89 $25.89 23,994
2019-11-15 $25.87 $25.89 $25.77 $25.87 $25.87 51,867
2019-11-14 $25.79 $25.81 $25.74 $25.79 $25.79 82,300
2019-11-13 $25.77 $25.78 $25.72 $25.75 $25.75 24,907
2019-11-12 $25.75 $25.81 $25.74 $25.77 $25.77 55,159
2019-11-11 $26.05 $26.05 $25.71 $25.74 $25.74 37,985
2019-11-08 $25.68 $25.75 $25.68 $25.75 $25.75 95,189
2019-11-07 $25.79 $25.80 $25.70 $25.73 $25.73 119,600
2019-11-06 $25.77 $25.77 $25.63 $25.68 $25.68 182,126
2019-11-05 $25.80 $25.80 $25.70 $25.71 $25.71 81,895
2019-11-04 $25.69 $25.74 $25.68 $25.71 $25.71 101,100
2019-11-01 $25.62 $25.67 $25.60 $25.64 $25.64 1,446,675

Innovator U.S. Equity Power Buffer ETF - November (PNOV) News Headlines

Recent Innovator U.S. Equity Power Buffer ETF - November (PNOV) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - November (PNOV) 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.