Innovator U.S. Equity Power Buffer ETF - October (POCT) Exchange: BATS

  1. Overview
  2. Innovator U.S. Equity Power Buffer ETF - October (POCT)

Data as of Aug. 22, 2025

$42.15 ($-0.09) -0.21%

Innovator U.S. Equity Power Buffer ETF - October - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - October.
Daily Information Data
Date Aug. 22, 2025
Open $42.18
Previous Close $42.15
High $42.24
Low $42.14
Adjusted Open $42.18
Previous Adjusted Close $42.15
Adjusted High $42.24
Adjusted Low $42.14

About Innovator U.S. Equity Power Buffer ETF - October (POCT)

Innovator ETFs Trust - Innovator S&P 500 Power Buffer ETF - October

Invest in Innovator U.S. Equity Power Buffer ETF - October (POCT)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
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.

Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - October (POCT)

Date Open High Low Close Adj.Close Volume
2025-08-21 $42.18 $42.24 $42.14 $42.15 $42.15 37,929
2025-08-20 $42.27 $42.35 $42.08 $42.24 $42.24 40,560
2025-08-19 $42.35 $42.41 $42.25 $42.28 $42.28 84,230
2025-08-18 $42.31 $42.42 $42.31 $42.42 $42.42 57,218
2025-08-15 $42.34 $42.38 $42.31 $42.33 $42.33 19,166
2025-08-14 $42.32 $42.43 $42.31 $42.35 $42.35 33,143
2025-08-13 $42.35 $42.40 $42.30 $42.35 $42.35 56,538
2025-08-12 $42.26 $42.33 $42.14 $42.29 $42.29 82,399
2025-08-11 $42.15 $42.19 $42.06 $42.10 $42.10 126,060
2025-08-08 $42.01 $42.17 $42.01 $42.12 $42.12 19,795
2025-08-07 $42.07 $42.13 $41.86 $41.97 $41.97 38,946
2025-08-06 $41.89 $42.03 $41.84 $41.97 $41.97 47,822
2025-08-05 $41.91 $41.95 $41.79 $41.81 $41.81 74,929
2025-08-04 $41.68 $41.94 $41.68 $41.91 $41.91 87,205
2025-08-01 $41.76 $41.77 $41.45 $41.63 $41.63 186,248
2025-07-31 $42.14 $42.14 $41.90 $41.91 $41.91 45,485
2025-07-30 $42.08 $42.08 $41.90 $42.05 $42.05 55,923
2025-07-29 $42.06 $42.19 $41.98 $41.99 $41.99 173,354
2025-07-28 $42.06 $42.06 $41.97 $42.04 $42.04 136,965
2025-07-25 $41.95 $42.04 $41.95 $42.01 $42.01 33,457
2025-07-24 $41.92 $42.00 $41.92 $41.93 $41.93 49,940
2025-07-23 $41.81 $41.95 $41.78 $41.91 $41.91 44,536
2025-07-22 $41.74 $41.83 $41.66 $41.83 $41.83 101,607
2025-07-21 $41.72 $41.85 $41.72 $41.75 $41.75 22,117
2025-07-18 $41.73 $41.75 $41.65 $41.72 $41.72 15,222
2025-07-17 $41.58 $41.71 $41.57 $41.67 $41.67 18,431
2025-07-16 $41.54 $41.66 $41.37 $41.56 $41.56 22,367
2025-07-15 $41.63 $41.66 $41.52 $41.52 $41.52 16,394
2025-07-14 $41.50 $41.63 $41.49 $41.63 $41.63 12,271
2025-07-11 $41.47 $41.57 $41.47 $41.56 $41.56 53,652
2025-07-10 $41.52 $41.63 $41.49 $41.58 $41.58 19,792
2025-07-09 $41.50 $41.59 $41.40 $41.55 $41.55 64,574
2025-07-08 $41.41 $41.47 $41.34 $41.42 $41.42 41,087
2025-07-07 $41.57 $41.57 $41.28 $41.42 $41.42 55,163
2025-07-03 $41.45 $41.60 $41.45 $41.60 $41.60 27,801
2025-07-02 $41.26 $41.47 $41.26 $41.47 $41.47 571,056
2025-07-01 $41.21 $41.36 $41.21 $41.27 $41.27 235,776
2025-06-30 $41.28 $41.36 $41.20 $41.30 $41.30 68,143
2025-06-27 $41.21 $41.28 $41.08 $41.27 $41.27 32,578
2025-06-26 $41.12 $41.17 $40.97 $41.08 $41.08 29,164
2025-06-25 $41.01 $41.04 $40.88 $40.92 $40.92 50,825
2025-06-24 $40.77 $40.96 $40.76 $40.91 $40.91 83,520
2025-06-23 $40.42 $40.69 $40.35 $40.65 $40.65 47,424
2025-06-20 $40.56 $40.68 $40.36 $40.40 $40.40 23,819
2025-06-18 $40.47 $40.66 $40.43 $40.45 $40.45 32,632
2025-06-17 $40.57 $40.67 $40.43 $40.45 $40.45 19,201
2025-06-16 $40.53 $40.74 $40.53 $40.70 $40.70 25,590
2025-06-13 $40.45 $40.60 $40.36 $40.39 $40.39 48,055
2025-06-12 $40.64 $40.69 $40.61 $40.67 $40.67 30,229
2025-06-11 $40.69 $40.74 $40.53 $40.58 $40.58 23,624
2025-06-10 $40.52 $40.69 $40.52 $40.66 $40.66 30,444
2025-06-09 $40.57 $40.60 $40.49 $40.53 $40.53 74,353
2025-06-06 $40.53 $40.62 $40.46 $40.57 $40.57 45,607
2025-06-05 $40.41 $40.50 $40.23 $40.26 $40.26 32,829
2025-06-04 $40.46 $40.49 $40.38 $40.43 $40.43 20,112
2025-06-03 $40.30 $40.58 $40.22 $40.45 $40.45 98,889
2025-06-02 $40.08 $40.32 $40.08 $40.24 $40.24 220,909
2025-05-30 $40.15 $40.19 $39.93 $40.13 $40.13 28,507
2025-05-29 $40.30 $40.30 $40.00 $40.12 $40.12 14,613
2025-05-28 $40.10 $40.20 $40.01 $40.05 $40.05 18,395
2025-05-27 $40.05 $40.23 $39.92 $40.19 $40.19 12,928
2025-05-23 $39.55 $39.80 $39.55 $39.67 $39.67 39,062
2025-05-22 $39.79 $40.00 $39.79 $39.89 $39.89 28,381
2025-05-21 $40.15 $40.25 $39.80 $39.87 $39.87 36,974
2025-05-20 $40.26 $40.46 $40.07 $40.19 $40.19 37,760
2025-05-19 $39.98 $40.35 $39.98 $40.27 $40.27 35,190
2025-05-16 $40.20 $40.31 $40.08 $40.30 $40.30 725,789
2025-05-15 $39.88 $40.15 $39.88 $40.15 $40.15 26,503
2025-05-14 $40.04 $40.51 $39.91 $40.04 $40.04 36,904
2025-05-13 $39.81 $40.11 $39.81 $39.92 $39.92 30,213
2025-05-12 $39.67 $39.84 $39.63 $39.79 $39.79 239,874
2025-05-09 $39.18 $39.24 $39.09 $39.10 $39.10 38,610
2025-05-08 $39.11 $39.39 $39.08 $39.12 $39.12 44,835
2025-05-07 $38.93 $39.09 $38.81 $39.07 $39.07 32,797
2025-05-06 $38.84 $39.07 $38.84 $38.89 $38.89 38,082
2025-05-05 $39.14 $39.26 $39.07 $39.11 $39.11 26,097
2025-05-02 $39.18 $39.32 $39.09 $39.28 $39.28 25,210
2025-05-01 $38.94 $39.14 $38.86 $38.86 $38.86 73,627
2025-04-30 $38.43 $38.92 $38.32 $38.73 $38.73 37,492
2025-04-29 $38.49 $38.82 $38.49 $38.72 $38.72 86,553
2025-04-28 $38.75 $38.76 $38.38 $38.67 $38.67 51,495
2025-04-25 $38.50 $38.65 $38.39 $38.65 $38.65 15,228
2025-04-24 $38.13 $38.49 $38.13 $38.49 $38.49 35,468
2025-04-23 $38.13 $38.40 $37.94 $38.08 $38.08 26,470
2025-04-22 $37.40 $37.78 $37.37 $37.69 $37.69 52,376
2025-04-21 $37.43 $37.43 $37.00 $37.22 $37.22 32,835
2025-04-17 $37.60 $37.86 $37.52 $37.61 $37.61 22,751
2025-04-16 $37.77 $37.96 $37.38 $37.61 $37.61 34,017
2025-04-15 $38.03 $38.30 $37.98 $38.02 $38.02 30,025
2025-04-14 $38.11 $38.31 $37.91 $38.06 $38.06 55,993
2025-04-11 $37.45 $37.95 $37.25 $37.82 $37.82 61,710
2025-04-10 $37.78 $37.87 $36.91 $37.45 $37.45 46,180
2025-04-09 $36.31 $38.34 $36.31 $38.34 $38.34 250,051
2025-04-08 $37.42 $37.56 $36.15 $36.35 $36.35 161,081
2025-04-07 $36.08 $36.98 $35.80 $36.80 $36.80 134,772
2025-04-04 $37.57 $37.58 $36.74 $36.74 $36.74 69,272
2025-04-03 $38.20 $38.51 $38.00 $38.00 $38.00 48,942
2025-04-02 $38.80 $39.22 $38.80 $39.17 $39.17 205,439
2025-04-01 $38.88 $39.03 $38.67 $38.97 $38.97 197,346
2025-03-31 $38.49 $38.93 $38.45 $38.85 $38.85 65,089
2025-03-28 $39.17 $39.17 $38.72 $38.72 $38.72 33,517
2025-03-27 $39.16 $39.32 $39.12 $39.14 $39.14 91,153
2025-03-26 $39.46 $39.52 $39.20 $39.21 $39.21 204,396
2025-03-25 $39.48 $39.55 $39.44 $39.52 $39.52 35,750
2025-03-24 $39.40 $39.48 $39.39 $39.45 $39.45 35,544
2025-03-21 $38.87 $39.12 $38.84 $39.03 $39.03 36,990
2025-03-20 $39.14 $39.25 $39.01 $39.02 $39.02 29,888
2025-03-19 $38.93 $39.29 $38.93 $39.11 $39.11 33,261
2025-03-18 $38.97 $38.97 $38.84 $38.92 $38.92 117,966
2025-03-17 $38.99 $39.24 $38.96 $39.16 $39.16 131,722
2025-03-14 $38.77 $39.01 $38.72 $38.98 $38.98 55,643
2025-03-13 $38.82 $38.82 $38.45 $38.53 $38.53 125,266
2025-03-12 $38.83 $38.91 $38.58 $38.76 $38.76 97,535
2025-03-11 $38.75 $38.92 $38.53 $38.65 $38.65 290,179
2025-03-10 $39.10 $39.11 $38.65 $38.86 $38.86 105,212
2025-03-07 $39.27 $39.46 $39.04 $39.42 $39.42 131,914
2025-03-06 $39.43 $39.55 $39.17 $39.28 $39.28 56,222
2025-03-05 $39.50 $39.71 $39.27 $39.66 $39.66 256,545
2025-03-04 $39.48 $39.70 $39.24 $39.39 $39.39 64,566
2025-03-03 $40.10 $40.10 $39.51 $39.63 $39.63 35,750
2025-02-28 $39.77 $40.03 $39.61 $39.98 $39.98 84,263
2025-02-27 $40.12 $40.12 $39.65 $39.66 $39.66 52,849
2025-02-26 $40.10 $40.18 $39.93 $39.98 $39.98 23,299
2025-02-25 $40.11 $40.11 $39.88 $39.98 $39.98 45,843
2025-02-24 $40.20 $40.24 $40.04 $40.06 $40.06 27,524
2025-02-21 $40.43 $40.43 $40.12 $40.13 $40.13 19,467
2025-02-20 $40.51 $40.57 $40.35 $40.45 $40.45 45,059
2025-02-19 $40.40 $40.55 $40.40 $40.49 $40.49 58,956
2025-02-18 $39.02 $40.44 $39.02 $40.44 $40.44 113,788
2025-02-14 $40.46 $40.47 $40.39 $40.44 $40.44 43,276
2025-02-13 $40.21 $40.42 $40.21 $40.38 $40.38 51,541
2025-02-12 $40.15 $40.27 $40.15 $40.24 $40.24 24,144
2025-02-11 $40.25 $40.33 $40.23 $40.31 $40.31 27,748
2025-02-10 $40.28 $40.31 $40.21 $40.27 $40.27 23,225
2025-02-07 $40.37 $40.37 $40.12 $40.19 $40.19 15,311
2025-02-06 $40.27 $40.31 $40.20 $40.28 $40.28 55,147
2025-02-05 $40.15 $40.25 $40.09 $40.22 $40.22 42,779
2025-02-04 $39.97 $40.17 $39.97 $40.14 $40.14 42,449
2025-02-03 $39.84 $40.11 $39.79 $40.00 $40.00 61,918
2025-01-31 $40.24 $40.37 $40.08 $40.09 $40.09 550,443
2025-01-30 $40.21 $40.29 $40.11 $40.20 $40.20 51,954
2025-01-29 $40.23 $40.23 $40.06 $40.17 $40.17 30,680
2025-01-28 $40.05 $40.22 $40.05 $40.19 $40.19 32,002
2025-01-27 $39.76 $40.07 $39.76 $40.03 $40.03 128,417
2025-01-24 $40.23 $40.35 $40.23 $40.26 $40.26 59,591
2025-01-23 $40.27 $40.34 $40.22 $40.31 $40.31 32,900
2025-01-22 $40.21 $40.29 $40.19 $40.21 $40.21 31,773
2025-01-21 $40.01 $40.16 $40.01 $40.13 $40.13 108,443
2025-01-17 $39.94 $40.01 $39.94 $39.95 $39.95 17,896
2025-01-16 $39.89 $39.89 $39.77 $39.78 $39.78 57,546
2025-01-15 $39.77 $39.85 $39.67 $39.85 $39.85 70,827
2025-01-14 $39.50 $39.54 $39.34 $39.43 $39.43 98,639
2025-01-13 $39.27 $39.43 $39.18 $39.41 $39.41 115,154
2025-01-10 $39.43 $39.56 $39.32 $39.38 $39.38 54,921
2025-01-08 $39.64 $39.72 $39.52 $39.71 $39.71 70,158
2025-01-07 $39.86 $39.95 $39.56 $39.62 $39.62 42,369
2025-01-06 $39.86 $39.98 $39.80 $39.92 $39.92 47,684
2025-01-03 $39.58 $39.80 $39.58 $39.74 $39.74 68,639
2025-01-02 $39.60 $39.79 $39.39 $39.47 $39.47 707,785
2024-12-31 $39.63 $39.68 $39.54 $39.57 $39.57 19,989
2024-12-30 $39.42 $39.74 $39.42 $39.63 $39.63 66,947
2024-12-27 $39.77 $39.84 $39.64 $39.84 $39.84 28,580
2024-12-26 $39.95 $40.03 $39.89 $40.03 $40.03 25,619
2024-12-24 $39.84 $39.95 $39.83 $39.95 $39.95 12,060
2024-12-23 $39.63 $39.81 $39.51 $39.81 $39.81 29,196
2024-12-20 $39.23 $39.76 $39.23 $39.58 $39.58 99,915
2024-12-19 $39.47 $39.67 $39.35 $39.35 $39.35 32,191
2024-12-18 $39.97 $40.10 $39.40 $39.42 $39.42 63,819
2024-12-17 $39.95 $39.96 $39.88 $39.89 $39.89 24,444
2024-12-16 $39.92 $40.05 $39.92 $39.95 $39.95 72,474
2024-12-13 $39.94 $40.01 $39.87 $39.97 $39.97 129,768
2024-12-12 $39.95 $40.02 $39.88 $39.88 $39.88 20,372
2024-12-11 $40.02 $40.06 $39.94 $40.03 $40.03 25,311
2024-12-10 $39.88 $39.98 $39.84 $39.85 $39.85 21,576
2024-12-09 $40.06 $40.06 $39.92 $39.96 $39.96 63,368
2024-12-06 $39.96 $40.08 $39.96 $39.98 $39.98 21,727
2024-12-05 $39.92 $40.03 $39.92 $39.96 $39.96 34,433
2024-12-04 $40.01 $40.03 $39.92 $39.99 $39.99 28,620
2024-12-03 $39.93 $39.98 $39.84 $39.90 $39.90 75,693
2024-12-02 $39.93 $39.96 $39.83 $39.94 $39.94 335,705
2024-11-29 $39.70 $39.94 $39.70 $39.84 $39.84 12,063
2024-11-27 $39.83 $39.91 $39.72 $39.79 $39.79 50,993
2024-11-26 $39.65 $39.82 $39.65 $39.76 $39.76 51,523
2024-11-25 $39.76 $39.78 $39.64 $39.71 $39.71 82,171
2024-11-22 $39.50 $39.68 $39.50 $39.60 $39.60 32,999
2024-11-21 $39.43 $39.61 $39.42 $39.51 $39.51 31,127
2024-11-20 $39.49 $39.49 $39.31 $39.42 $39.42 41,337
2024-11-19 $39.32 $39.48 $39.28 $39.45 $39.45 55,313
2024-11-18 $39.38 $39.48 $39.30 $39.44 $39.44 37,835
2024-11-15 $39.45 $39.52 $39.25 $39.35 $39.35 42,135
2024-11-14 $39.67 $39.72 $39.54 $39.54 $39.54 42,282
2024-11-13 $39.61 $39.71 $39.61 $39.65 $39.65 43,309
2024-11-12 $39.64 $39.71 $39.55 $39.60 $39.60 43,981
2024-11-11 $39.64 $39.76 $39.62 $39.64 $39.64 64,836
2024-11-08 $39.65 $39.74 $39.60 $39.68 $39.68 192,111
2024-11-07 $39.58 $39.67 $39.51 $39.63 $39.63 372,558
2024-11-06 $39.14 $39.52 $39.14 $39.44 $39.44 78,634
2024-11-05 $38.88 $39.04 $38.88 $39.02 $39.02 73,024
2024-11-04 $38.87 $38.91 $38.76 $38.82 $38.82 220,926
2024-11-01 $38.88 $39.01 $38.77 $38.85 $38.85 170,299
2024-10-31 $38.90 $39.07 $38.68 $38.68 $38.68 122,152
2024-10-30 $39.29 $39.29 $39.10 $39.14 $39.14 93,602
2024-10-29 $39.16 $39.67 $39.11 $39.22 $39.22 82,956
2024-10-28 $39.31 $39.31 $39.14 $39.19 $39.19 108,870
2024-10-25 $39.22 $39.33 $39.09 $39.11 $39.11 96,243
2024-10-24 $39.27 $39.27 $39.05 $39.14 $39.14 160,373
2024-10-23 $39.25 $39.27 $38.95 $39.09 $39.09 119,769
2024-10-22 $39.23 $39.29 $39.16 $39.23 $39.23 1,027,304
2024-10-21 $39.31 $39.33 $39.16 $39.27 $39.27 391,641
2024-10-18 $39.27 $39.32 $39.21 $39.26 $39.26 289,849
2024-10-17 $39.38 $39.40 $39.17 $39.21 $39.21 215,542
2024-10-16 $39.12 $39.21 $39.08 $39.19 $39.19 186,041
2024-10-15 $39.26 $39.26 $39.05 $39.11 $39.11 257,605
2024-10-14 $39.13 $39.25 $39.13 $39.21 $39.21 237,869
2024-10-11 $38.92 $39.09 $38.92 $39.05 $39.05 186,244
2024-10-10 $38.89 $39.00 $38.88 $38.94 $38.94 225,103
2024-10-09 $38.89 $39.01 $38.82 $38.98 $38.98 290,592
2024-10-08 $38.85 $38.89 $38.70 $38.87 $38.87 283,340
2024-10-07 $38.84 $38.84 $38.63 $38.63 $38.63 539,496
2024-10-04 $38.83 $38.91 $38.68 $38.88 $38.88 405,483
2024-10-03 $38.69 $38.80 $38.65 $38.70 $38.70 290,319
2024-10-02 $38.78 $38.82 $38.64 $38.76 $38.76 538,853
2024-10-01 $39.02 $39.02 $38.65 $38.78 $38.78 2,293,141
2024-09-30 $38.98 $39.00 $38.89 $38.95 $38.95 1,678,262
2024-09-27 $38.96 $38.99 $38.88 $38.92 $38.92 508,769
2024-09-26 $39.04 $39.04 $38.88 $38.89 $38.89 147,894
2024-09-25 $38.94 $38.97 $38.86 $38.91 $38.91 72,169
2024-09-24 $38.85 $38.96 $38.85 $38.88 $38.88 63,617
2024-09-23 $38.88 $39.04 $38.87 $38.87 $38.87 51,337
2024-09-20 $38.93 $38.96 $38.88 $38.95 $38.95 21,488
2024-09-19 $38.99 $38.99 $38.88 $38.91 $38.91 15,951
2024-09-18 $38.94 $38.94 $38.86 $38.87 $38.87 29,855
2024-09-17 $38.92 $38.92 $38.87 $38.91 $38.91 25,854
2024-09-16 $38.91 $38.92 $38.86 $38.91 $38.91 39,215
2024-09-13 $38.92 $38.92 $38.86 $38.86 $38.86 32,084
2024-09-12 $38.85 $38.89 $38.82 $38.86 $38.86 36,618
2024-09-11 $38.83 $38.85 $38.79 $38.85 $38.85 30,589
2024-09-10 $38.85 $38.85 $38.78 $38.79 $38.79 20,089
2024-09-09 $38.80 $38.83 $38.76 $38.76 $38.76 79,266
2024-09-06 $38.81 $38.81 $38.70 $38.71 $38.71 38,273
2024-09-05 $38.72 $38.76 $38.71 $38.73 $38.73 675,080
2024-09-04 $38.78 $38.79 $38.71 $38.78 $38.78 6,426
2024-09-03 $38.73 $38.81 $38.72 $38.78 $38.78 118,500
2024-08-30 $38.79 $38.81 $38.75 $38.81 $38.81 8,954
2024-08-29 $38.76 $38.77 $38.71 $38.76 $38.76 14,498
2024-08-28 $38.75 $38.78 $38.68 $38.74 $38.74 61,239
2024-08-27 $38.74 $38.78 $38.69 $38.74 $38.74 41,799
2024-08-26 $38.76 $38.76 $38.68 $38.70 $38.70 29,540
2024-08-23 $38.74 $38.76 $38.66 $38.72 $38.72 30,863
2024-08-22 $38.65 $38.73 $38.65 $38.65 $38.65 15,870
2024-08-21 $38.65 $38.72 $38.65 $38.67 $38.67 26,030
2024-08-20 $38.67 $38.70 $38.64 $38.69 $38.69 24,283
2024-08-19 $38.70 $38.70 $38.65 $38.67 $38.67 177,547
2024-08-16 $38.61 $38.70 $38.61 $38.67 $38.67 11,462
2024-08-15 $38.68 $38.69 $38.59 $38.65 $38.65 25,847
2024-08-14 $38.62 $38.63 $38.54 $38.58 $38.58 18,531
2024-08-13 $38.59 $38.59 $38.51 $38.54 $38.54 13,771
2024-08-12 $38.48 $38.54 $38.44 $38.44 $38.44 644,748
2024-08-09 $38.34 $38.46 $38.34 $38.44 $38.44 21,081
2024-08-08 $38.13 $38.34 $38.13 $38.32 $38.32 38,888
2024-08-07 $38.31 $38.37 $38.08 $38.09 $38.09 44,378
2024-08-06 $37.81 $38.28 $37.81 $38.16 $38.16 35,941
2024-08-05 $37.25 $38.10 $35.52 $37.79 $37.79 50,274
2024-08-02 $38.26 $38.38 $38.12 $38.27 $38.27 52,418
2024-08-01 $38.45 $38.53 $38.40 $38.43 $38.43 37,529
2024-07-31 $38.50 $38.53 $38.48 $38.53 $38.53 22,801
2024-07-30 $38.46 $38.50 $38.42 $38.46 $38.46 18,821
2024-07-29 $38.43 $38.50 $38.43 $38.45 $38.45 22,043
2024-07-26 $38.40 $38.49 $38.40 $38.46 $38.46 9,653
2024-07-25 $38.36 $38.44 $38.35 $38.39 $38.39 10,307
2024-07-24 $38.41 $38.50 $38.37 $38.38 $38.38 50,435
2024-07-23 $38.48 $38.53 $38.45 $38.46 $38.46 25,932
2024-07-22 $38.53 $38.53 $38.43 $38.52 $38.52 19,068
2024-07-19 $38.44 $38.48 $38.40 $38.40 $38.40 11,496
2024-07-18 $38.44 $38.50 $38.40 $38.42 $38.42 38,508
2024-07-17 $38.46 $38.48 $38.42 $38.46 $38.46 32,321
2024-07-16 $38.51 $38.53 $38.45 $38.48 $38.48 20,624
2024-07-15 $38.51 $38.51 $38.44 $38.45 $38.45 15,510
2024-07-12 $38.53 $38.53 $38.43 $38.48 $38.48 48,484
2024-07-11 $38.52 $38.52 $38.40 $38.40 $38.40 34,058
2024-07-10 $38.41 $38.45 $38.40 $38.43 $38.43 35,722
2024-07-09 $38.50 $38.50 $38.39 $38.40 $38.40 21,473
2024-07-08 $38.39 $38.45 $38.37 $38.40 $38.40 35,557
2024-07-05 $38.43 $38.43 $38.37 $38.39 $38.39 19,134
2024-07-03 $38.31 $38.38 $38.31 $38.37 $38.37 24,291
2024-07-02 $38.27 $38.42 $38.27 $38.35 $38.35 115,516
2024-07-01 $37.69 $38.34 $37.69 $38.32 $38.32 48,152
2024-06-28 $38.30 $38.34 $38.29 $38.29 $38.29 55,641
2024-06-27 $38.28 $38.30 $38.28 $38.29 $38.29 26,904
2024-06-26 $38.29 $38.29 $38.27 $38.29 $38.29 14,466
2024-06-25 $38.20 $38.27 $38.20 $38.26 $38.26 61,905
2024-06-24 $38.17 $38.28 $38.17 $38.24 $38.24 247,702
2024-06-21 $38.24 $38.25 $38.21 $38.24 $38.24 71,827
2024-06-20 $38.23 $38.25 $38.21 $38.23 $38.23 36,573
2024-06-18 $38.16 $38.24 $38.16 $38.23 $38.23 22,666
2024-06-17 $38.20 $38.24 $38.18 $38.21 $38.21 51,701
2024-06-14 $38.19 $38.21 $38.18 $38.18 $38.18 17,096
2024-06-13 $38.19 $38.21 $38.17 $38.20 $38.20 23,616
2024-06-12 $38.16 $38.20 $38.15 $38.15 $38.15 45,442
2024-06-11 $38.07 $38.16 $38.07 $38.14 $38.14 37,776
2024-06-10 $38.10 $38.13 $38.10 $38.13 $38.13 8,264
2024-06-07 $38.09 $38.14 $38.09 $38.12 $38.12 13,689
2024-06-06 $38.17 $38.17 $38.07 $38.14 $38.14 23,827
2024-06-05 $38.06 $38.10 $38.05 $38.10 $38.10 7,339
2024-06-04 $37.96 $38.05 $37.96 $38.02 $38.02 32,592
2024-06-03 $38.02 $38.02 $37.98 $38.02 $38.02 59,837
2024-05-31 $37.91 $38.00 $37.88 $38.00 $38.00 112,628
2024-05-30 $37.90 $37.98 $37.90 $37.98 $37.98 50,332
2024-05-29 $38.02 $38.04 $37.93 $37.93 $37.93 25,355
2024-05-28 $38.05 $38.05 $37.98 $38.00 $38.00 21,488
2024-05-24 $38.01 $38.03 $37.98 $38.00 $38.00 42,889
2024-05-23 $38.01 $38.01 $37.92 $37.95 $37.95 30,505
2024-05-22 $37.99 $38.00 $37.93 $37.96 $37.96 29,784
2024-05-21 $37.95 $37.99 $37.93 $37.99 $37.99 15,192
2024-05-20 $38.04 $38.04 $37.95 $38.01 $38.01 33,688
2024-05-17 $37.89 $37.97 $37.89 $37.95 $37.95 21,822
2024-05-16 $37.89 $37.97 $37.89 $37.90 $37.90 58,494
2024-05-15 $37.83 $37.94 $37.83 $37.92 $37.92 35,896
2024-05-14 $37.83 $37.86 $37.80 $37.85 $37.85 13,313
2024-05-13 $37.84 $37.85 $37.78 $37.79 $37.79 42,415
2024-05-10 $37.81 $37.83 $37.78 $37.82 $37.82 15,720
2024-05-09 $37.77 $37.80 $37.73 $37.74 $37.74 37,539
2024-05-08 $37.66 $37.75 $37.66 $37.71 $37.71 34,069
2024-05-07 $37.69 $37.76 $37.69 $37.72 $37.72 66,008
2024-05-06 $37.60 $37.69 $37.60 $37.69 $37.69 57,299
2024-05-03 $37.66 $37.66 $37.55 $37.60 $37.60 16,004
2024-05-02 $37.34 $37.46 $37.30 $37.41 $37.41 88,366
2024-05-01 $37.31 $37.48 $37.29 $37.32 $37.32 69,478
2024-04-30 $37.41 $37.51 $37.34 $37.34 $37.34 7,529
2024-04-29 $37.53 $37.53 $37.46 $37.49 $37.49 26,413
2024-04-26 $37.34 $37.50 $37.34 $37.43 $37.43 21,080
2024-04-25 $37.21 $37.36 $37.21 $37.35 $37.35 49,295
2024-04-24 $37.42 $37.42 $37.35 $37.40 $37.40 31,046
2024-04-23 $37.36 $37.41 $37.31 $37.41 $37.41 20,072
2024-04-22 $37.11 $37.28 $37.11 $37.19 $37.19 2,699,503
2024-04-19 $37.16 $37.16 $37.00 $37.05 $37.05 30,458
2024-04-18 $37.13 $37.25 $37.12 $37.12 $37.12 12,359
2024-04-17 $37.25 $37.25 $37.12 $37.17 $37.17 88,937
2024-04-16 $37.15 $37.26 $37.15 $37.17 $37.17 118,475
2024-04-15 $37.37 $37.45 $37.17 $37.17 $37.17 36,745
2024-04-12 $37.41 $37.43 $37.28 $37.33 $37.33 39,043
2024-04-11 $37.35 $37.50 $37.35 $37.47 $37.47 46,190
2024-04-10 $37.39 $37.43 $37.36 $37.43 $37.43 25,081
2024-04-09 $37.46 $37.50 $37.40 $37.49 $37.49 25,749
2024-04-08 $37.41 $37.48 $37.41 $37.44 $37.44 27,905
2024-04-05 $37.33 $37.47 $37.33 $37.43 $37.43 9,196
2024-04-04 $37.56 $37.56 $37.32 $37.32 $37.32 39,843
2024-04-03 $37.46 $37.50 $37.40 $37.45 $37.45 53,257
2024-04-02 $37.44 $37.45 $37.40 $37.40 $37.40 151,058
2024-04-01 $37.46 $37.57 $37.46 $37.51 $37.51 119,548
2024-03-28 $37.45 $37.54 $37.45 $37.49 $37.49 91,119
2024-03-27 $37.44 $37.50 $37.44 $37.50 $37.50 26,844
2024-03-26 $37.37 $37.49 $37.37 $37.43 $37.43 34,728
2024-03-25 $37.46 $37.46 $37.43 $37.43 $37.43 18,285
2024-03-22 $37.46 $37.49 $37.43 $37.44 $37.44 45,654
2024-03-21 $37.53 $37.53 $37.42 $37.42 $37.42 72,157
2024-03-20 $37.24 $37.42 $37.24 $37.42 $37.42 21,760
2024-03-19 $37.26 $37.33 $37.26 $37.33 $37.33 30,770
2024-03-18 $37.22 $37.31 $37.22 $37.27 $37.27 38,574
2024-03-15 $37.22 $37.25 $37.18 $37.18 $37.18 28,957
2024-03-14 $37.30 $37.31 $37.21 $37.25 $37.25 26,604
2024-03-13 $37.25 $37.30 $37.25 $37.27 $37.27 29,042
2024-03-12 $37.28 $37.30 $37.17 $37.29 $37.29 12,506
2024-03-11 $37.13 $37.20 $37.13 $37.16 $37.16 9,500
2024-03-08 $37.21 $37.31 $37.18 $37.21 $37.21 24,153
2024-03-07 $37.10 $37.26 $37.10 $37.21 $37.21 77,039
2024-03-06 $37.14 $37.20 $37.14 $37.18 $37.18 26,546
2024-03-05 $37.14 $37.14 $37.07 $37.11 $37.11 116,159
2024-03-04 $37.22 $37.25 $37.19 $37.19 $37.19 22,930
2024-03-01 $37.19 $37.23 $37.16 $37.20 $37.20 296,144
2024-02-29 $37.08 $37.16 $37.08 $37.16 $37.16 26,373
2024-02-28 $37.09 $37.11 $37.08 $37.09 $37.09 10,126
2024-02-27 $37.05 $37.14 $37.05 $37.09 $37.09 41,192
2024-02-26 $37.05 $37.11 $37.05 $37.08 $37.08 87,115
2024-02-23 $37.05 $37.12 $37.05 $37.09 $37.09 32,814
2024-02-22 $37.07 $37.08 $37.01 $37.04 $37.04 30,495
2024-02-21 $36.81 $36.86 $36.78 $36.86 $36.86 18,785
2024-02-20 $36.81 $36.89 $36.79 $36.82 $36.82 31,619
2024-02-16 $36.86 $36.96 $36.86 $36.88 $36.88 91,492
2024-02-15 $36.85 $36.95 $36.85 $36.91 $36.91 108,804
2024-02-14 $36.76 $36.89 $36.76 $36.85 $36.85 191,534
2024-02-13 $36.68 $36.81 $36.65 $36.75 $36.75 48,262
2024-02-12 $36.93 $36.98 $36.89 $36.89 $36.89 58,886
2024-02-09 $36.90 $36.94 $36.90 $36.91 $36.91 22,375
2024-02-08 $36.92 $36.92 $36.85 $36.88 $36.88 43,713
2024-02-07 $36.83 $36.89 $36.83 $36.85 $36.85 23,249
2024-02-06 $36.72 $36.79 $36.72 $36.76 $36.76 33,944
2024-02-05 $36.71 $36.77 $36.65 $36.72 $36.72 128,577
2024-02-02 $36.72 $36.81 $36.68 $36.78 $36.78 5,379
2024-02-01 $36.50 $36.68 $36.50 $36.66 $36.66 15,724
2024-01-31 $36.60 $36.66 $36.50 $36.50 $36.50 75,434
2024-01-30 $36.72 $36.72 $36.68 $36.71 $36.71 21,844
2024-01-29 $36.58 $36.72 $36.58 $36.70 $36.70 26,905
2024-01-26 $36.60 $36.66 $36.59 $36.59 $36.59 37,105
2024-01-25 $36.64 $36.64 $36.58 $36.63 $36.63 50,408
2024-01-24 $36.62 $36.66 $36.58 $36.58 $36.58 26,297
2024-01-23 $36.54 $36.56 $36.49 $36.56 $36.56 30,963
2024-01-22 $36.45 $36.53 $36.45 $36.49 $36.49 33,953
2024-01-19 $36.30 $36.46 $36.30 $36.46 $36.46 125,219
2024-01-18 $36.22 $36.30 $36.18 $36.30 $36.30 27,757
2024-01-17 $36.21 $36.21 $36.07 $36.14 $36.14 701,001
2024-01-16 $36.20 $36.29 $36.18 $36.23 $36.23 37,929
2024-01-12 $36.30 $36.40 $36.25 $36.32 $36.32 31,035
2024-01-11 $36.24 $36.33 $36.14 $36.33 $36.33 46,834
2024-01-10 $36.19 $36.29 $36.17 $36.25 $36.25 47,533
2024-01-09 $36.05 $36.16 $35.42 $36.14 $36.14 102,490
2024-01-08 $35.94 $36.16 $35.94 $36.16 $36.16 219,386
2024-01-05 $35.89 $36.02 $35.89 $35.94 $35.94 57,289
2024-01-04 $35.89 $36.01 $35.88 $35.88 $35.88 131,369
2024-01-03 $35.97 $36.00 $35.90 $35.91 $35.91 80,553
2024-01-02 $36.07 $36.08 $35.97 $36.03 $36.03 143,093
2023-12-29 $36.16 $36.16 $36.08 $36.12 $36.12 25,444
2023-12-28 $36.20 $36.21 $36.15 $36.16 $36.16 41,106
2023-12-27 $36.06 $36.17 $36.06 $36.16 $36.16 33,404
2023-12-26 $36.06 $36.12 $36.06 $36.08 $36.08 50,437
2023-12-22 $36.07 $36.09 $35.97 $36.03 $36.03 26,654
2023-12-21 $35.98 $36.01 $35.89 $35.97 $35.97 130,363
2023-12-20 $36.01 $36.09 $35.86 $35.87 $35.87 37,845
2023-12-19 $36.09 $36.09 $36.03 $36.04 $36.04 16,640
2023-12-18 $36.05 $36.05 $35.99 $35.99 $35.99 39,975
2023-12-15 $35.98 $35.99 $35.93 $35.98 $35.98 18,209
2023-12-14 $35.95 $36.01 $35.90 $35.93 $35.93 45,275
2023-12-13 $35.70 $35.95 $35.70 $35.95 $35.95 30,518
2023-12-12 $35.55 $35.72 $35.55 $35.71 $35.71 31,612
2023-12-11 $35.56 $35.61 $35.52 $35.59 $35.59 15,224
2023-12-08 $35.43 $35.57 $35.43 $35.56 $35.56 25,302
2023-12-07 $35.40 $35.49 $35.40 $35.48 $35.48 17,799
2023-12-06 $35.55 $35.55 $35.35 $35.37 $35.37 59,183
2023-12-05 $35.38 $35.43 $35.37 $35.40 $35.40 17,181
2023-12-04 $35.36 $35.40 $35.31 $35.40 $35.40 47,714
2023-12-01 $35.36 $35.51 $35.35 $35.51 $35.51 36,154
2023-11-30 $35.37 $35.41 $35.24 $35.41 $35.41 58,782
2023-11-29 $35.40 $35.47 $35.30 $35.33 $35.33 49,024
2023-11-28 $35.28 $35.38 $35.27 $35.28 $35.28 28,033
2023-11-27 $35.33 $35.33 $35.25 $35.25 $35.25 108,768
2023-11-24 $35.23 $35.33 $35.23 $35.33 $35.33 8,371
2023-11-22 $35.34 $35.35 $35.24 $35.31 $35.31 25,310
2023-11-21 $35.21 $35.26 $35.15 $35.26 $35.26 31,032
2023-11-20 $35.15 $35.28 $35.13 $35.27 $35.27 199,906
2023-11-17 $35.05 $35.16 $35.04 $35.09 $35.09 114,235
2023-11-16 $34.99 $35.11 $34.99 $35.11 $35.11 51,833
2023-11-15 $35.05 $35.14 $35.02 $35.07 $35.07 54,177
2023-11-14 $34.98 $35.09 $34.91 $35.06 $35.06 61,325
2023-11-13 $34.62 $34.73 $34.59 $34.69 $34.69 88,902
2023-11-10 $34.46 $34.70 $34.41 $34.66 $34.66 106,850
2023-11-09 $34.58 $34.58 $34.38 $34.40 $34.40 115,457
2023-11-08 $34.60 $34.60 $34.43 $34.56 $34.56 106,367
2023-11-07 $34.49 $34.55 $34.43 $34.53 $34.53 86,191
2023-11-06 $34.42 $34.48 $34.37 $34.48 $34.48 52,815
2023-11-03 $34.35 $34.47 $34.33 $34.42 $34.42 70,558
2023-11-02 $33.96 $34.23 $33.96 $34.23 $34.23 74,350
2023-11-01 $33.62 $33.88 $33.62 $33.86 $33.86 48,709
2023-10-31 $33.46 $33.63 $33.30 $33.63 $33.63 242,457
2023-10-30 $33.41 $33.55 $33.31 $33.53 $33.53 166,352
2023-10-27 $33.46 $33.46 $33.18 $33.25 $33.25 384,129
2023-10-26 $33.50 $33.51 $33.28 $33.35 $33.35 225,070
2023-10-25 $33.76 $33.79 $33.53 $33.58 $33.58 220,101
2023-10-24 $33.84 $33.89 $33.67 $33.85 $33.85 1,241,510
2023-10-23 $33.64 $33.84 $33.55 $33.70 $33.70 248,131
2023-10-20 $33.98 $33.98 $33.71 $33.72 $33.72 952,649
2023-10-19 $34.11 $34.19 $33.90 $33.94 $33.94 1,536,687
2023-10-18 $34.27 $34.30 $34.03 $34.05 $34.05 150,338
2023-10-17 $34.20 $34.42 $34.15 $34.35 $34.35 573,712
2023-10-16 $34.28 $34.39 $34.24 $34.36 $34.36 232,358
2023-10-13 $34.37 $34.37 $34.08 $34.15 $34.15 187,622
2023-10-12 $34.38 $34.39 $34.14 $34.25 $34.25 240,072
2023-10-11 $34.33 $34.37 $34.20 $34.36 $34.36 541,771
2023-10-10 $34.22 $34.37 $34.14 $34.27 $34.27 263,925
2023-10-09 $33.99 $34.17 $33.92 $34.11 $34.11 250,586
2023-10-06 $33.76 $34.11 $33.64 $34.03 $34.03 342,544
2023-10-05 $33.86 $33.86 $33.66 $33.82 $33.82 736,358
2023-10-04 $33.73 $33.85 $33.63 $33.83 $33.83 478,578
2023-10-03 $33.87 $33.89 $33.61 $33.66 $33.66 1,547,093
2023-10-02 $33.94 $33.97 $33.80 $33.95 $33.95 1,143,731
2023-09-29 $34.09 $34.18 $33.83 $33.96 $33.96 1,721,819
2023-09-28 $33.71 $34.03 $33.71 $33.97 $33.97 110,402
2023-09-27 $33.74 $33.86 $33.53 $33.78 $33.78 60,747
2023-09-26 $33.77 $33.93 $33.67 $33.75 $33.75 57,736
2023-09-25 $33.80 $33.99 $33.80 $33.98 $33.98 26,049
2023-09-22 $33.96 $34.03 $33.88 $33.89 $33.89 47,545
2023-09-21 $34.00 $34.02 $33.87 $33.88 $33.88 95,864
2023-09-20 $34.16 $34.16 $34.06 $34.11 $34.11 31,464
2023-09-19 $34.08 $34.12 $34.07 $34.11 $34.11 31,054
2023-09-18 $34.12 $34.12 $34.09 $34.09 $34.09 19,718
2023-09-15 $34.07 $34.16 $34.07 $34.10 $34.10 30,285
2023-09-14 $34.09 $34.12 $34.09 $34.10 $34.10 10,075
2023-09-13 $34.05 $34.08 $34.04 $34.05 $34.05 12,553
2023-09-12 $34.04 $34.09 $34.01 $34.03 $34.03 16,238
2023-09-11 $34.01 $34.08 $34.01 $34.05 $34.05 29,580
2023-09-08 $33.94 $34.03 $33.94 $33.99 $33.99 133,638
2023-09-07 $33.93 $34.00 $33.91 $34.00 $34.00 20,136
2023-09-06 $34.00 $34.00 $33.93 $33.98 $33.98 19,523
2023-09-05 $33.98 $34.02 $33.98 $34.00 $34.00 27,879
2023-09-01 $34.02 $34.05 $33.98 $34.00 $34.00 158,496
2023-08-31 $33.96 $34.04 $33.96 $34.00 $34.00 20,091
2023-08-30 $33.93 $33.97 $33.93 $33.97 $33.97 17,989
2023-08-29 $33.77 $33.94 $33.77 $33.92 $33.92 34,153
2023-08-28 $33.74 $33.81 $33.74 $33.80 $33.80 30,122
2023-08-25 $33.63 $33.76 $33.59 $33.73 $33.73 55,423
2023-08-24 $33.79 $33.79 $33.62 $33.62 $33.62 80,654
2023-08-23 $33.64 $33.76 $33.64 $33.76 $33.76 64,679
2023-08-22 $33.66 $33.67 $33.59 $33.62 $33.62 10,606
2023-08-21 $33.51 $33.66 $33.50 $33.65 $33.65 50,209
2023-08-18 $33.45 $33.55 $33.43 $33.51 $33.51 16,078
2023-08-17 $33.60 $33.67 $33.47 $33.53 $33.53 16,443
2023-08-16 $33.59 $33.69 $33.58 $33.59 $33.59 10,984
2023-08-15 $33.70 $33.70 $33.63 $33.66 $33.66 24,703
2023-08-14 $33.62 $33.76 $33.62 $33.76 $33.76 23,657
2023-08-11 $33.63 $33.72 $33.62 $33.68 $33.68 28,196
2023-08-10 $33.73 $33.76 $33.62 $33.69 $33.69 23,743
2023-08-09 $33.67 $33.76 $33.60 $33.62 $33.62 15,451
2023-08-08 $33.59 $33.68 $33.58 $33.65 $33.65 18,049
2023-08-07 $33.66 $33.73 $33.65 $33.73 $33.73 10,990
2023-08-04 $33.67 $33.75 $33.57 $33.63 $33.63 44,446
2023-08-03 $33.58 $33.70 $33.58 $33.62 $33.62 25,314
2023-08-02 $33.70 $33.70 $33.61 $33.63 $33.63 38,437
2023-08-01 $33.74 $33.77 $33.70 $33.72 $33.72 181,639
2023-07-31 $33.83 $33.83 $33.71 $33.74 $33.74 427,133
2023-07-28 $33.70 $33.75 $33.70 $33.75 $33.75 65,226
2023-07-27 $33.75 $33.77 $33.66 $33.67 $33.67 18,042
2023-07-26 $33.73 $33.73 $33.60 $33.69 $33.69 113,128
2023-07-25 $33.73 $33.74 $33.67 $33.68 $33.68 25,774
2023-07-24 $33.75 $33.75 $33.64 $33.66 $33.66 12,556
2023-07-21 $33.59 $33.69 $33.59 $33.67 $33.67 47,359
2023-07-20 $33.58 $33.67 $33.57 $33.61 $33.61 209,478
2023-07-19 $33.65 $33.68 $33.62 $33.64 $33.64 185,613
2023-07-18 $33.65 $33.68 $33.59 $33.64 $33.64 93,149
2023-07-17 $33.55 $33.65 $33.55 $33.61 $33.61 396,439
2023-07-14 $33.57 $33.59 $33.53 $33.57 $33.57 270,266
2023-07-13 $33.50 $33.57 $33.50 $33.54 $33.54 104,605
2023-07-12 $33.47 $33.54 $33.47 $33.50 $33.50 76,237
2023-07-11 $33.35 $33.47 $33.35 $33.47 $33.47 81,617
2023-07-10 $33.35 $33.41 $33.29 $33.37 $33.37 100,034
2023-07-07 $33.30 $33.43 $33.25 $33.34 $33.34 178,190
2023-07-06 $33.25 $33.34 $33.24 $33.33 $33.33 101,937
2023-07-05 $33.38 $33.45 $33.36 $33.41 $33.41 128,349
2023-07-03 $33.53 $33.53 $33.38 $33.43 $33.43 33,992
2023-06-30 $33.32 $33.47 $33.32 $33.47 $33.47 137,034
2023-06-29 $33.33 $33.33 $33.23 $33.29 $33.29 25,742
2023-06-28 $33.31 $33.31 $33.16 $33.27 $33.27 20,216
2023-06-27 $33.12 $33.27 $33.10 $33.26 $33.26 20,000
2023-06-26 $33.06 $33.19 $33.06 $33.12 $33.12 42,180
2023-06-23 $33.20 $33.20 $33.12 $33.16 $33.16 18,699
2023-06-22 $33.09 $33.21 $33.08 $33.18 $33.18 28,371
2023-06-21 $33.11 $33.19 $33.11 $33.16 $33.16 36,812
2023-06-20 $33.19 $33.21 $33.09 $33.18 $33.18 81,468
2023-06-16 $33.26 $33.27 $33.18 $33.18 $33.18 19,780
2023-06-15 $33.07 $33.25 $33.07 $33.22 $33.22 38,290
2023-06-14 $33.19 $33.19 $33.06 $33.12 $33.12 91,665
2023-06-13 $33.09 $33.15 $33.03 $33.14 $33.14 108,408
2023-06-12 $33.05 $33.05 $32.91 $33.02 $33.02 32,324
2023-06-09 $32.99 $33.01 $32.88 $32.94 $32.94 50,741
2023-06-08 $32.82 $32.93 $32.81 $32.86 $32.86 57,050
2023-06-07 $32.85 $32.85 $32.78 $32.82 $32.82 12,343
2023-06-06 $32.80 $32.86 $32.78 $32.82 $32.82 57,739
2023-06-05 $32.72 $32.89 $32.72 $32.79 $32.79 27,300
2023-06-02 $32.60 $32.80 $32.60 $32.78 $32.78 8,654
2023-06-01 $32.40 $32.61 $32.40 $32.57 $32.57 25,313
2023-05-31 $32.40 $32.43 $32.30 $32.41 $32.41 33,403
2023-05-30 $32.67 $32.67 $32.39 $32.47 $32.47 47,699
2023-05-26 $32.31 $32.46 $32.31 $32.46 $32.46 23,335
2023-05-25 $32.31 $32.32 $32.17 $32.23 $32.23 18,407
2023-05-24 $32.05 $32.09 $31.99 $32.06 $32.06 18,219
2023-05-23 $32.36 $32.36 $32.16 $32.17 $32.17 14,464
2023-05-22 $32.34 $32.43 $32.34 $32.38 $32.38 35,817
2023-05-19 $32.35 $32.46 $32.31 $32.37 $32.37 18,953
2023-05-18 $32.25 $32.37 $32.18 $32.37 $32.37 18,745
2023-05-17 $32.07 $32.23 $32.07 $32.22 $32.22 29,102
2023-05-16 $32.13 $32.13 $31.99 $32.03 $32.03 31,567
2023-05-15 $32.02 $32.15 $31.98 $32.11 $32.11 84,348
2023-05-12 $32.09 $32.16 $31.96 $32.03 $32.03 19,584
2023-05-11 $31.99 $32.10 $31.96 $32.09 $32.09 79,547
2023-05-10 $32.02 $32.11 $31.96 $32.06 $32.06 40,820
2023-05-09 $31.91 $32.04 $31.91 $32.01 $32.01 59,689
2023-05-08 $31.98 $32.08 $31.98 $32.01 $32.01 380,382
2023-05-05 $31.94 $31.99 $31.88 $31.98 $31.98 20,271
2023-05-04 $31.72 $31.72 $31.62 $31.64 $31.64 14,839
2023-05-03 $31.99 $32.12 $31.79 $31.79 $31.79 12,993
2023-05-02 $32.03 $32.03 $31.87 $31.91 $31.91 42,514
2023-05-01 $32.04 $32.17 $32.04 $32.09 $32.09 37,421
2023-04-28 $32.01 $32.09 $31.97 $32.08 $32.08 11,947
2023-04-27 $31.78 $31.98 $31.77 $31.98 $31.98 13,813
2023-04-26 $31.65 $31.75 $31.61 $31.61 $31.61 14,645
2023-04-25 $31.87 $31.89 $31.66 $31.67 $31.67 107,356
2023-04-24 $31.90 $31.98 $31.86 $31.94 $31.94 10,706
2023-04-21 $31.92 $31.97 $31.85 $31.91 $31.91 17,806
2023-04-20 $31.93 $31.97 $31.85 $31.89 $31.89 14,076
2023-04-19 $31.97 $32.00 $31.91 $31.96 $31.96 12,200
2023-04-18 $31.95 $31.98 $31.90 $31.98 $31.98 29,842
2023-04-17 $31.82 $31.94 $31.81 $31.94 $31.94 11,654
2023-04-14 $31.84 $31.92 $31.77 $31.86 $31.86 19,329
2023-04-13 $31.71 $31.93 $31.71 $31.93 $31.93 130,430
2023-04-12 $31.89 $31.89 $31.66 $31.66 $31.66 25,284
2023-04-11 $31.71 $31.77 $31.68 $31.71 $31.71 17,937
2023-04-10 $31.57 $31.70 $31.54 $31.70 $31.70 80,326
2023-04-06 $31.58 $31.69 $31.58 $31.68 $31.68 13,483
2023-04-05 $31.55 $31.61 $31.53 $31.61 $31.61 67,948
2023-04-04 $31.80 $31.80 $31.60 $31.63 $31.63 22,901
2023-04-03 $31.69 $31.74 $31.62 $31.71 $31.71 799,456
2023-03-31 $31.42 $31.68 $31.42 $31.63 $31.63 216,359
2023-03-30 $31.39 $31.47 $31.32 $31.41 $31.41 44,691
2023-03-29 $31.26 $31.36 $31.22 $31.35 $31.35 19,974
2023-03-28 $31.10 $31.12 $31.01 $31.09 $31.09 13,910
2023-03-27 $31.16 $31.21 $31.08 $31.11 $31.11 47,244
2023-03-24 $30.88 $31.11 $30.83 $31.11 $31.11 743,263
2023-03-23 $31.12 $31.26 $30.86 $31.01 $31.01 6,694
2023-03-22 $31.24 $31.33 $30.98 $30.98 $30.98 16,796
2023-03-21 $31.05 $31.21 $31.04 $31.16 $31.16 32,904
2023-03-20 $30.87 $30.96 $30.83 $30.93 $30.93 26,356
2023-03-17 $30.94 $30.94 $30.73 $30.80 $30.80 11,350
2023-03-16 $30.61 $30.98 $30.59 $30.98 $30.98 32,076
2023-03-15 $30.51 $30.69 $30.45 $30.66 $30.66 44,663
2023-03-14 $30.74 $30.84 $30.56 $30.78 $30.78 33,274
2023-03-13 $30.36 $30.73 $30.36 $30.56 $30.56 51,171
2023-03-10 $30.60 $30.78 $30.43 $30.48 $30.48 38,801
2023-03-09 $31.02 $31.17 $30.67 $30.72 $30.72 29,061
2023-03-08 $31.09 $31.09 $30.97 $31.07 $31.07 47,575
2023-03-07 $31.30 $31.30 $30.99 $31.05 $31.05 54,547
2023-03-06 $31.43 $31.43 $31.28 $31.30 $31.30 7,460
2023-03-03 $31.11 $31.31 $31.07 $31.31 $31.31 32,275
2023-03-02 $30.79 $31.08 $30.78 $31.06 $31.06 24,401
2023-03-01 $30.94 $30.99 $30.85 $30.89 $30.89 15,578
2023-02-28 $30.96 $31.09 $30.95 $30.96 $30.96 1,761,602
2023-02-27 $30.98 $31.19 $30.97 $31.00 $31.00 32,153
2023-02-24 $30.86 $30.96 $30.78 $30.92 $30.92 29,804
2023-02-23 $31.03 $31.13 $30.93 $31.08 $31.08 47,623
2023-02-22 $31.00 $31.10 $30.93 $31.00 $31.00 42,468
2023-02-21 $31.13 $31.14 $30.98 $30.98 $30.98 135,582
2023-02-17 $31.37 $31.37 $31.20 $31.30 $31.30 34,745
2023-02-16 $31.35 $31.51 $31.32 $31.33 $31.33 46,654
2023-02-15 $31.39 $31.54 $31.39 $31.53 $31.53 23,273
2023-02-14 $31.38 $31.57 $31.34 $31.48 $31.48 33,011
2023-02-13 $31.32 $31.48 $31.29 $31.47 $31.47 869,960
2023-02-10 $31.20 $31.35 $31.20 $31.35 $31.35 26,172
2023-02-09 $31.49 $31.56 $31.27 $31.33 $31.33 88,741
2023-02-08 $31.52 $31.52 $31.39 $31.43 $31.43 50,606
2023-02-07 $31.44 $31.57 $31.32 $31.57 $31.57 170,849
2023-02-06 $31.37 $31.48 $31.37 $31.43 $31.43 21,421
2023-02-03 $31.54 $31.60 $31.45 $31.48 $31.48 119,179
2023-02-02 $31.67 $31.69 $31.54 $31.61 $31.61 250,758
2023-02-01 $31.27 $31.51 $31.19 $31.42 $31.42 298,409
2023-01-31 $31.08 $31.30 $31.08 $31.29 $31.29 143,861
2023-01-30 $31.13 $31.25 $31.06 $31.07 $31.07 29,359
2023-01-27 $31.22 $31.36 $31.21 $31.24 $31.24 85,969
2023-01-26 $31.14 $31.23 $31.04 $31.21 $31.21 60,198
2023-01-25 $30.79 $31.09 $30.76 $31.08 $31.08 54,455
2023-01-24 $31.01 $31.05 $30.90 $31.01 $31.01 51,382
2023-01-23 $30.90 $31.07 $30.90 $30.99 $30.99 80,964
2023-01-20 $30.60 $30.83 $30.60 $30.81 $30.81 34,092
2023-01-19 $30.54 $30.64 $30.46 $30.52 $30.52 56,049
2023-01-18 $30.97 $30.97 $30.60 $30.60 $30.60 73,384
2023-01-17 $30.88 $30.90 $30.81 $30.82 $30.82 32,768
2023-01-13 $30.67 $30.86 $30.65 $30.86 $30.86 676,607
2023-01-12 $30.68 $30.77 $30.62 $30.73 $30.73 34,927
2023-01-11 $30.59 $30.66 $30.50 $30.66 $30.66 27,168
2023-01-10 $30.34 $30.47 $30.31 $30.47 $30.47 18,519
2023-01-09 $30.46 $30.53 $30.29 $30.30 $30.30 40,520
2023-01-06 $30.05 $30.38 $29.97 $30.31 $30.31 17,033
2023-01-05 $29.95 $30.05 $29.91 $29.91 $29.91 67,982
2023-01-04 $30.09 $30.22 $29.99 $30.09 $30.09 58,732
2023-01-03 $30.14 $30.15 $29.87 $30.02 $30.02 155,010
2022-12-30 $30.01 $30.07 $29.85 $30.07 $30.07 46,912
2022-12-29 $29.95 $30.13 $29.91 $30.11 $30.11 65,392
2022-12-28 $30.04 $30.04 $29.76 $29.76 $29.76 103,437
2022-12-27 $30.07 $30.07 $29.91 $29.97 $29.97 40,580
2022-12-23 $29.86 $30.04 $29.84 $29.97 $29.97 17,034
2022-12-22 $29.95 $29.95 $29.68 $29.91 $29.91 57,250
2022-12-21 $29.97 $30.19 $29.97 $30.16 $30.16 91,060
2022-12-20 $29.81 $29.94 $29.80 $29.89 $29.89 35,643
2022-12-19 $29.92 $29.98 $29.78 $29.89 $29.89 84,928
2022-12-16 $30.07 $30.07 $29.86 $30.01 $30.01 55,926
2022-12-15 $30.35 $30.35 $30.05 $30.16 $30.16 39,042
2022-12-14 $30.49 $30.69 $30.40 $30.52 $30.52 40,542
2022-12-13 $30.92 $30.92 $30.45 $30.59 $30.59 80,881
2022-12-12 $30.26 $30.45 $30.23 $30.45 $30.45 57,881
2022-12-09 $30.37 $30.38 $30.25 $30.27 $30.27 45,820
2022-12-08 $30.21 $30.37 $30.21 $30.37 $30.37 673,561
2022-12-07 $30.20 $30.32 $30.18 $30.21 $30.21 22,660
2022-12-06 $30.39 $30.39 $30.16 $30.29 $30.29 38,683
2022-12-05 $30.68 $30.68 $30.38 $30.42 $30.42 44,116
2022-12-02 $30.55 $30.71 $30.50 $30.64 $30.64 47,439
2022-12-01 $30.71 $30.72 $30.58 $30.65 $30.65 537,742
2022-11-30 $30.28 $30.62 $30.14 $30.62 $30.62 56,421
2022-11-29 $30.30 $30.30 $30.16 $30.20 $30.20 64,500
2022-11-28 $30.40 $30.43 $30.18 $30.21 $30.21 44,270
2022-11-25 $30.45 $30.50 $30.43 $30.49 $30.49 10,114
2022-11-23 $30.23 $30.47 $30.23 $30.43 $30.43 22,424
2022-11-22 $30.30 $30.36 $30.22 $30.33 $30.33 24,109
2022-11-21 $30.19 $30.19 $30.09 $30.18 $30.18 50,092
2022-11-18 $30.27 $30.27 $30.07 $30.17 $30.17 48,347
2022-11-17 $29.93 $30.13 $29.93 $30.08 $30.08 47,770
2022-11-16 $30.22 $30.22 $30.11 $30.12 $30.12 48,248
2022-11-15 $30.27 $30.33 $30.11 $30.25 $30.25 46,639
2022-11-14 $30.17 $30.26 $30.08 $30.08 $30.08 20,762
2022-11-11 $30.06 $30.23 $30.04 $30.23 $30.23 36,652
2022-11-10 $29.80 $30.08 $29.76 $30.08 $30.08 60,081
2022-11-09 $29.47 $29.51 $29.25 $29.29 $29.29 62,650
2022-11-08 $29.54 $29.70 $29.41 $29.55 $29.55 162,660
2022-11-07 $29.39 $29.52 $29.32 $29.51 $29.51 43,999
2022-11-04 $29.30 $29.45 $29.12 $29.33 $29.33 51,812
2022-11-03 $29.07 $29.25 $29.05 $29.13 $29.13 87,184
2022-11-02 $29.59 $29.78 $29.25 $29.26 $29.26 163,261
2022-11-01 $29.79 $29.79 $29.59 $29.64 $29.64 342,545
2022-10-31 $29.74 $29.78 $29.63 $29.70 $29.70 96,469
2022-10-28 $29.51 $29.79 $29.47 $29.76 $29.76 101,760
2022-10-27 $29.59 $29.60 $29.40 $29.42 $29.42 78,392
2022-10-26 $29.43 $29.65 $29.43 $29.47 $29.47 165,023
2022-10-25 $29.35 $29.56 $29.33 $29.52 $29.52 246,494
2022-10-24 $29.16 $29.35 $29.09 $29.28 $29.28 141,121
2022-10-21 $28.83 $29.21 $28.74 $29.15 $29.15 536,248
2022-10-20 $28.91 $29.07 $28.74 $28.81 $28.81 207,874
2022-10-19 $28.92 $29.05 $28.78 $28.88 $28.88 433,182
2022-10-18 $29.19 $29.21 $28.88 $29.02 $29.02 603,755
2022-10-17 $28.80 $28.94 $28.78 $28.88 $28.88 566,284
2022-10-14 $28.96 $28.96 $28.46 $28.49 $28.49 776,670
2022-10-13 $28.15 $28.92 $28.09 $28.82 $28.82 505,450
2022-10-12 $28.59 $28.59 $28.48 $28.49 $28.49 567,615
2022-10-11 $28.50 $28.74 $28.45 $28.54 $28.54 686,168
2022-10-10 $28.79 $28.79 $28.52 $28.64 $28.64 803,974
2022-10-07 $29.05 $29.05 $28.69 $28.78 $28.78 473,701
2022-10-06 $29.26 $29.42 $29.17 $29.21 $29.21 482,149
2022-10-05 $29.28 $29.48 $29.11 $29.36 $29.36 1,036,966
2022-10-04 $29.25 $29.43 $29.18 $29.43 $29.43 677,049
2022-10-03 $28.81 $29.08 $28.65 $28.98 $28.98 2,843,673
2022-09-30 $28.75 $29.02 $28.59 $28.63 $28.63 7,922,719
2022-09-29 $28.91 $28.91 $28.64 $28.81 $28.81 869,380
2022-09-28 $28.73 $29.00 $28.70 $28.97 $28.97 270,077
2022-09-27 $28.83 $28.86 $28.57 $28.72 $28.72 131,920
2022-09-26 $28.77 $28.83 $28.62 $28.69 $28.69 91,481
2022-09-23 $28.78 $28.80 $28.61 $28.78 $28.78 54,859
2022-09-22 $28.85 $28.90 $28.83 $28.86 $28.86 39,594
2022-09-21 $28.96 $29.02 $28.87 $28.93 $28.93 32,607
2022-09-20 $28.93 $28.98 $28.90 $28.90 $28.90 21,846
2022-09-19 $28.93 $29.01 $28.90 $28.96 $28.96 18,973
2022-09-16 $28.84 $28.95 $28.84 $28.95 $28.95 10,076
2022-09-15 $28.99 $29.00 $28.92 $28.92 $28.92 239,316
2022-09-14 $28.93 $29.00 $28.93 $28.97 $28.97 34,906
2022-09-13 $29.00 $29.04 $28.94 $28.96 $28.96 51,558
2022-09-12 $29.14 $29.14 $29.07 $29.10 $29.10 427,919
2022-09-09 $29.03 $29.11 $29.01 $29.06 $29.06 22,596
2022-09-08 $28.99 $29.04 $28.92 $29.00 $29.00 26,376
2022-09-07 $28.87 $29.00 $28.87 $28.97 $28.97 23,412
2022-09-06 $28.81 $28.91 $28.81 $28.87 $28.87 19,954
2022-09-02 $29.01 $29.01 $28.86 $28.87 $28.87 22,575
2022-09-01 $28.84 $28.90 $28.78 $28.90 $28.90 27,524
2022-08-31 $28.91 $28.96 $28.86 $28.92 $28.92 418,787
2022-08-30 $29.03 $29.03 $28.82 $28.87 $28.87 42,067
2022-08-29 $28.90 $29.04 $28.90 $29.00 $29.00 24,498
2022-08-26 $29.26 $29.28 $29.01 $29.01 $29.01 12,541
2022-08-25 $29.29 $29.31 $29.20 $29.31 $29.31 12,346
2022-08-24 $29.14 $29.22 $29.14 $29.19 $29.19 4,899
2022-08-23 $29.21 $29.21 $29.12 $29.17 $29.17 8,131
2022-08-22 $29.21 $29.27 $29.16 $29.16 $29.16 16,399
2022-08-19 $29.50 $29.50 $29.40 $29.40 $29.40 41,207
2022-08-18 $29.59 $29.65 $29.51 $29.61 $29.61 37,960
2022-08-17 $29.62 $29.67 $29.54 $29.59 $29.59 12,399
2022-08-16 $29.64 $29.76 $29.60 $29.67 $29.67 13,871
2022-08-15 $29.54 $29.70 $29.52 $29.66 $29.66 41,826
2022-08-12 $29.40 $29.61 $29.39 $29.59 $29.59 19,123
2022-08-11 $29.44 $29.47 $29.34 $29.35 $29.35 438,516
2022-08-10 $29.34 $29.39 $29.24 $29.34 $29.34 17,828
2022-08-09 $29.13 $29.17 $29.07 $29.11 $29.11 7,582
2022-08-08 $29.34 $29.34 $29.11 $29.13 $29.13 7,122
2022-08-05 $29.00 $29.22 $29.00 $29.20 $29.20 5,290
2022-08-04 $29.24 $29.26 $29.17 $29.22 $29.22 13,693
2022-08-03 $29.10 $29.26 $29.10 $29.24 $29.24 5,397
2022-08-02 $29.03 $29.14 $28.96 $29.05 $29.05 28,468
2022-08-01 $29.02 $29.17 $29.02 $29.14 $29.14 149,609
2022-07-29 $29.00 $29.20 $28.98 $29.12 $29.12 9,378
2022-07-28 $28.85 $29.03 $28.85 $28.95 $28.95 10,389
2022-07-27 $28.78 $28.91 $28.67 $28.84 $28.84 14,368
2022-07-26 $28.61 $28.67 $28.57 $28.65 $28.65 7,647
2022-07-25 $28.70 $28.74 $28.63 $28.71 $28.71 11,643
2022-07-22 $28.77 $28.78 $28.64 $28.75 $28.75 11,213
2022-07-21 $28.68 $28.78 $28.65 $28.75 $28.75 11,258
2022-07-20 $28.56 $28.73 $28.56 $28.68 $28.68 19,093
2022-07-19 $28.48 $28.65 $28.48 $28.62 $28.62 4,332
2022-07-18 $28.49 $28.49 $28.27 $28.33 $28.33 6,795
2022-07-15 $28.35 $28.43 $28.34 $28.41 $28.41 15,539
2022-07-14 $28.00 $28.25 $28.00 $28.21 $28.21 3,794
2022-07-13 $28.04 $28.32 $28.04 $28.23 $28.23 4,348
2022-07-12 $28.39 $28.39 $28.20 $28.25 $28.25 4,457
2022-07-11 $28.40 $28.40 $28.30 $28.34 $28.34 9,010
2022-07-08 $28.43 $28.54 $28.37 $28.49 $28.49 8,310
2022-07-07 $28.46 $28.50 $28.39 $28.50 $28.50 16,849
2022-07-06 $28.24 $28.33 $28.19 $28.28 $28.28 6,623
2022-07-05 $27.98 $28.22 $27.98 $28.20 $28.20 16,319
2022-07-01 $28.16 $28.19 $28.06 $28.19 $28.19 3,473
2022-06-30 $28.03 $28.21 $27.98 $28.07 $28.07 15,568
2022-06-29 $28.16 $28.24 $28.13 $28.23 $28.23 62,992
2022-06-28 $28.50 $28.56 $28.17 $28.17 $28.17 16,677
2022-06-27 $28.44 $28.55 $28.40 $28.47 $28.47 29,561
2022-06-24 $28.17 $28.50 $28.17 $28.50 $28.50 171,931
2022-06-23 $28.03 $28.10 $27.93 $28.07 $28.07 7,136
2022-06-22 $27.78 $28.08 $27.78 $27.96 $27.96 9,903
2022-06-21 $27.86 $28.08 $27.86 $28.03 $28.03 8,859
2022-06-17 $27.67 $27.79 $27.55 $27.62 $27.62 24,051
2022-06-16 $27.61 $27.62 $27.50 $27.60 $27.60 11,495
2022-06-15 $27.99 $28.23 $27.94 $27.99 $27.99 14,559
2022-06-14 $27.85 $27.90 $27.68 $27.79 $27.79 109,010
2022-06-13 $28.35 $28.35 $27.76 $27.82 $27.82 7,571
2022-06-10 $28.61 $28.61 $28.34 $28.42 $28.42 11,971
2022-06-09 $29.06 $29.07 $28.81 $28.81 $28.81 4,276
2022-06-08 $29.24 $29.26 $29.04 $29.09 $29.09 14,139
2022-06-07 $29.05 $29.28 $29.01 $29.28 $29.28 9,796
2022-06-06 $29.21 $29.27 $29.04 $29.08 $29.08 6,546
2022-06-03 $29.08 $29.12 $29.01 $29.11 $29.11 3,466
2022-06-02 $28.98 $29.31 $28.98 $29.31 $29.31 18,182
2022-06-01 $29.13 $29.18 $28.94 $29.08 $29.08 14,220
2022-05-31 $29.00 $29.18 $29.00 $29.13 $29.13 62,137
2022-05-27 $29.06 $29.17 $29.03 $29.17 $29.17 11,637
2022-05-26 $28.80 $28.95 $28.80 $28.89 $28.89 13,479
2022-05-25 $28.60 $28.61 $28.40 $28.57 $28.57 178,916
2022-05-24 $28.46 $28.47 $28.21 $28.43 $28.43 39,413
2022-05-23 $28.43 $28.61 $28.40 $28.49 $28.49 22,632
2022-05-20 $28.30 $28.39 $27.99 $28.25 $28.25 12,185
2022-05-19 $28.29 $28.45 $28.12 $28.38 $28.38 1,035,142
2022-05-18 $28.69 $28.69 $28.28 $28.30 $28.30 59,953
2022-05-17 $28.79 $28.97 $28.75 $28.92 $28.92 45,917
2022-05-16 $28.55 $28.75 $28.55 $28.65 $28.65 5,577
2022-05-13 $28.55 $28.76 $28.55 $28.67 $28.67 17,974
2022-05-12 $28.29 $28.43 $28.08 $28.29 $28.29 392,266
2022-05-11 $28.52 $28.70 $28.33 $28.33 $28.33 29,722
2022-05-10 $28.71 $28.75 $28.38 $28.58 $28.58 36,097
2022-05-09 $28.79 $28.79 $28.42 $28.50 $28.50 57,379
2022-05-06 $28.73 $29.10 $28.72 $29.02 $29.02 51,029
2022-05-05 $29.18 $29.18 $28.95 $29.05 $29.05 9,023
2022-05-04 $29.27 $29.67 $29.12 $29.56 $29.56 28,688
2022-05-03 $29.25 $29.25 $29.14 $29.21 $29.21 10,805
2022-05-02 $28.97 $29.11 $28.72 $29.06 $29.06 33,796
2022-04-29 $29.41 $29.43 $28.97 $28.97 $28.97 36,360
2022-04-28 $29.43 $29.58 $29.20 $29.50 $29.50 8,324
2022-04-27 $29.16 $29.39 $29.15 $29.15 $29.15 11,258
2022-04-26 $29.44 $29.45 $29.15 $29.18 $29.18 16,810
2022-04-25 $29.34 $29.58 $29.26 $29.58 $29.58 27,247
2022-04-22 $29.93 $29.93 $29.51 $29.53 $29.53 14,790
2022-04-21 $30.18 $30.18 $29.89 $29.89 $29.89 1,684
2022-04-20 $30.14 $30.15 $30.03 $30.03 $30.03 22,180
2022-04-19 $29.92 $30.10 $29.92 $30.09 $30.09 18,413
2022-04-18 $29.96 $29.96 $29.87 $29.87 $29.87 1,529
2022-04-14 $30.00 $30.00 $29.89 $29.89 $29.89 3,414
2022-04-13 $29.94 $30.03 $29.94 $30.03 $30.03 5,632
2022-04-12 $29.96 $29.99 $29.85 $29.87 $29.87 2,026
2022-04-11 $30.03 $30.04 $29.92 $29.92 $29.92 5,789
2022-04-08 $30.11 $30.22 $30.07 $30.12 $30.12 2,827
2022-04-07 $30.04 $30.23 $30.01 $30.14 $30.14 9,665
2022-04-06 $30.11 $30.11 $30.00 $30.09 $30.09 5,798
2022-04-05 $30.31 $30.31 $30.17 $30.19 $30.19 11,948
2022-04-04 $30.25 $30.35 $30.25 $30.33 $30.33 21,517
2022-04-01 $30.23 $30.29 $30.18 $30.24 $30.24 1,976
2022-03-31 $30.42 $30.42 $30.23 $30.23 $30.23 10,875
2022-03-30 $30.33 $30.41 $30.30 $30.35 $30.35 2,838
2022-03-29 $30.31 $30.44 $30.31 $30.43 $30.43 7,530
2022-03-28 $30.26 $30.28 $30.12 $30.28 $30.28 16,472
2022-03-25 $30.19 $30.20 $30.10 $30.20 $30.20 8,053
2022-03-24 $30.08 $30.16 $30.08 $30.16 $30.16 1,786
2022-03-23 $30.05 $30.13 $30.03 $30.03 $30.03 4,192
2022-03-22 $30.11 $30.17 $30.05 $30.13 $30.13 9,465
2022-03-21 $29.96 $30.08 $29.93 $30.02 $30.02 8,444
2022-03-18 $29.85 $30.00 $29.81 $29.98 $29.98 6,781
2022-03-17 $29.65 $29.82 $29.65 $29.82 $29.82 1,584
2022-03-16 $29.50 $29.63 $29.34 $29.63 $29.63 14,222
2022-03-15 $29.16 $29.33 $29.07 $29.33 $29.33 18,278
2022-03-14 $29.14 $29.32 $29.00 $29.01 $29.01 39,724
2022-03-11 $29.42 $29.42 $29.15 $29.15 $29.15 30,849
2022-03-10 $29.08 $29.35 $29.08 $29.32 $29.32 29,527
2022-03-09 $29.20 $29.40 $29.20 $29.27 $29.27 17,992
2022-03-08 $29.07 $29.28 $28.98 $29.04 $29.04 35,232
2022-03-07 $29.49 $29.49 $29.10 $29.10 $29.10 34,309
2022-03-04 $29.47 $29.55 $29.37 $29.53 $29.53 10,203
2022-03-03 $29.76 $29.76 $29.56 $29.59 $29.59 11,790
2022-03-02 $29.47 $29.76 $29.47 $29.69 $29.69 6,910
2022-03-01 $29.64 $29.64 $29.40 $29.40 $29.40 12,965
2022-02-28 $29.50 $29.72 $29.49 $29.64 $29.64 17,589
2022-02-25 $29.51 $29.71 $29.51 $29.68 $29.68 8,848
2022-02-24 $28.85 $29.45 $28.79 $29.41 $29.41 56,781
2022-02-23 $29.60 $29.60 $29.18 $29.21 $29.21 19,099
2022-02-22 $29.59 $29.59 $29.31 $29.45 $29.45 14,679
2022-02-18 $29.70 $29.70 $29.55 $29.60 $29.60 2,868
2022-02-17 $29.75 $29.85 $29.65 $29.66 $29.66 6,733
2022-02-16 $29.78 $29.95 $29.78 $29.95 $29.95 3,300
2022-02-15 $29.94 $29.94 $29.85 $29.91 $29.91 4,184
2022-02-14 $29.64 $29.74 $29.62 $29.74 $29.74 15,800
2022-02-11 $29.95 $29.98 $29.69 $29.75 $29.75 4,217
2022-02-10 $30.12 $30.18 $29.92 $29.92 $29.92 8,885
2022-02-09 $30.19 $30.22 $30.15 $30.19 $30.19 8,540
2022-02-08 $29.93 $30.06 $29.93 $30.04 $30.04 11,907
2022-02-07 $30.01 $30.01 $29.89 $29.92 $29.92 6,009
2022-02-04 $29.95 $30.02 $29.86 $29.97 $29.97 5,473
2022-02-03 $29.96 $30.07 $29.89 $29.89 $29.89 10,035
2022-02-02 $30.15 $30.22 $30.07 $30.22 $30.22 2,729
2022-02-01 $29.92 $30.09 $29.92 $30.09 $30.09 12,785
2022-01-31 $29.80 $29.98 $29.80 $29.97 $29.97 27,703
2022-01-28 $29.42 $29.78 $29.34 $29.78 $29.78 68,445
2022-01-27 $29.71 $29.72 $29.40 $29.50 $29.50 29,466
2022-01-26 $29.72 $29.78 $29.37 $29.55 $29.55 11,104
2022-01-25 $29.44 $29.67 $29.30 $29.49 $29.49 23,277
2022-01-24 $29.40 $29.66 $29.01 $29.66 $29.66 104,809
2022-01-21 $29.80 $29.85 $29.63 $29.63 $29.63 45,534
2022-01-20 $30.09 $30.19 $29.85 $29.85 $29.85 11,308
2022-01-19 $30.15 $30.18 $30.00 $30.00 $30.00 9,429
2022-01-18 $30.17 $30.20 $30.05 $30.07 $30.07 11,346
2022-01-14 $30.22 $30.27 $30.19 $30.27 $30.27 5,565
2022-01-13 $30.49 $30.49 $30.28 $30.28 $30.28 18,794
2022-01-12 $30.37 $30.43 $30.35 $30.39 $30.39 18,792
2022-01-11 $30.27 $30.38 $30.24 $30.38 $30.38 7,104
2022-01-10 $30.14 $30.24 $30.08 $30.24 $30.24 15,662
2022-01-07 $30.28 $30.29 $30.19 $30.24 $30.24 19,338
2022-01-06 $30.27 $30.35 $30.22 $30.24 $30.24 10,713
2022-01-05 $30.47 $30.49 $30.27 $30.28 $30.28 172,148
2022-01-04 $30.47 $30.51 $30.40 $30.49 $30.49 501,525
2022-01-03 $30.52 $30.55 $30.44 $30.55 $30.55 12,598
2021-12-31 $30.38 $30.49 $30.33 $30.45 $30.45 97,940
2021-12-30 $30.43 $30.49 $30.39 $30.45 $30.45 13,787
2021-12-29 $30.42 $30.48 $30.42 $30.47 $30.47 2,310
2021-12-28 $30.42 $30.44 $30.35 $30.39 $30.39 4,873
2021-12-27 $30.32 $30.43 $30.32 $30.43 $30.43 6,040
2021-12-23 $30.29 $30.35 $30.28 $30.35 $30.35 3,021
2021-12-22 $30.12 $30.25 $30.11 $30.25 $30.25 28,116
2021-12-21 $30.01 $30.17 $30.01 $30.13 $30.13 5,220
2021-12-20 $29.86 $29.98 $29.83 $29.95 $29.95 3,707
2021-12-17 $30.18 $30.18 $30.05 $30.05 $30.05 7,246
2021-12-16 $30.23 $30.23 $30.05 $30.17 $30.17 12,640
2021-12-15 $30.04 $30.29 $30.04 $30.19 $30.19 9,580
2021-12-14 $30.07 $30.10 $29.99 $30.10 $30.10 13,128
2021-12-13 $30.26 $30.26 $30.18 $30.23 $30.23 18,749
2021-12-10 $30.28 $30.28 $30.15 $30.27 $30.27 8,033
2021-12-09 $30.25 $30.25 $30.16 $30.16 $30.16 3,532
2021-12-08 $30.14 $30.24 $30.14 $30.24 $30.24 1,722
2021-12-07 $29.97 $30.21 $29.97 $30.13 $30.13 19,652
2021-12-06 $29.92 $29.98 $29.82 $29.89 $29.89 106,593
2021-12-03 $29.80 $29.80 $29.63 $29.71 $29.71 5,324
2021-12-02 $29.86 $29.91 $29.86 $29.88 $29.88 3,219
2021-12-01 $30.07 $30.08 $29.74 $29.74 $29.74 12,066
2021-11-30 $30.01 $30.10 $29.83 $29.83 $29.83 6,479
2021-11-29 $30.05 $30.16 $30.04 $30.14 $30.14 3,276
2021-11-26 $30.00 $30.08 $29.92 $29.92 $29.92 11,880
2021-11-24 $30.20 $30.26 $30.14 $30.24 $30.24 4,529
2021-11-23 $30.12 $30.23 $30.10 $30.23 $30.23 6,589
2021-11-22 $30.28 $30.30 $30.19 $30.21 $30.21 7,265
2021-11-19 $30.23 $30.28 $30.22 $30.22 $30.22 2,159
2021-11-18 $30.33 $30.33 $30.20 $30.30 $30.30 10,147
2021-11-17 $30.25 $30.29 $30.20 $30.23 $30.23 4,448
2021-11-16 $30.30 $30.32 $30.25 $30.28 $30.28 7,224
2021-11-15 $30.20 $30.32 $30.20 $30.24 $30.24 4,228
2021-11-12 $30.24 $30.31 $30.19 $30.26 $30.26 7,540
2021-11-11 $30.25 $30.25 $30.13 $30.18 $30.18 3,510
2021-11-10 $30.22 $30.28 $30.15 $30.17 $30.17 8,416
2021-11-09 $30.20 $30.28 $30.19 $30.24 $30.24 12,901
2021-11-08 $30.35 $30.35 $30.26 $30.27 $30.27 4,809
2021-11-05 $30.31 $30.37 $30.23 $30.27 $30.27 6,935
2021-11-04 $30.32 $30.32 $30.19 $30.25 $30.25 17,164
2021-11-03 $30.08 $30.27 $30.08 $30.27 $30.27 9,330
2021-11-02 $30.14 $30.20 $30.09 $30.17 $30.17 4,535
2021-11-01 $30.08 $30.14 $30.08 $30.14 $30.14 6,716
2021-10-29 $30.08 $30.14 $30.05 $30.12 $30.12 9,383
2021-10-28 $30.06 $30.12 $30.02 $30.06 $30.06 5,994
2021-10-27 $30.10 $30.11 $30.03 $30.04 $30.04 42,132
2021-10-26 $29.96 $30.17 $29.96 $30.10 $30.10 16,548
2021-10-25 $30.05 $30.10 $29.97 $30.05 $30.05 16,718
2021-10-22 $29.99 $30.03 $29.91 $29.98 $29.98 11,486
2021-10-21 $30.02 $30.03 $29.96 $29.99 $29.99 22,401
2021-10-20 $30.11 $30.11 $29.93 $29.94 $29.94 28,504
2021-10-19 $29.94 $29.97 $29.86 $29.97 $29.97 92,388
2021-10-18 $29.63 $29.86 $29.63 $29.82 $29.82 18,519
2021-10-15 $29.79 $29.86 $29.75 $29.75 $29.75 47,772
2021-10-14 $29.55 $29.77 $29.55 $29.77 $29.77 31,210
2021-10-13 $29.55 $29.58 $29.40 $29.55 $29.55 101,388
2021-10-12 $29.53 $29.54 $29.42 $29.46 $29.46 48,878
2021-10-11 $29.62 $29.64 $29.43 $29.43 $29.43 44,064
2021-10-08 $29.55 $29.64 $29.52 $29.56 $29.56 116,900
2021-10-07 $29.67 $29.71 $29.55 $29.55 $29.55 109,581
2021-10-06 $29.36 $29.50 $29.27 $29.50 $29.50 88,035
2021-10-05 $29.38 $29.54 $29.30 $29.50 $29.50 572,682
2021-10-04 $29.48 $29.48 $29.20 $29.29 $29.29 571,575
2021-10-01 $29.41 $29.54 $29.24 $29.52 $29.52 576,436
2021-09-30 $29.38 $29.38 $29.31 $29.33 $29.33 1,214,010
2021-09-29 $29.29 $29.35 $29.27 $29.33 $29.33 171,015
2021-09-28 $29.25 $29.35 $29.25 $29.35 $29.35 65,046
2021-09-27 $29.32 $29.32 $29.28 $29.30 $29.30 11,888
2021-09-24 $29.29 $29.35 $29.23 $29.25 $29.25 16,343
2021-09-23 $29.30 $29.30 $29.24 $29.29 $29.29 11,681
2021-09-22 $29.31 $29.31 $29.26 $29.29 $29.29 5,425
2021-09-21 $29.24 $29.29 $29.24 $29.28 $29.28 10,492
2021-09-20 $29.29 $29.29 $29.22 $29.26 $29.26 16,773
2021-09-17 $29.25 $29.26 $29.25 $29.26 $29.26 326
2021-09-16 $29.26 $29.26 $29.25 $29.25 $29.25 15,020
2021-09-15 $29.28 $29.30 $29.24 $29.24 $29.24 9,026
2021-09-14 $29.24 $29.26 $29.24 $29.24 $29.24 19,595
2021-09-13 $29.28 $29.28 $29.24 $29.26 $29.26 6,487
2021-09-10 $29.28 $29.29 $29.23 $29.26 $29.26 7,900
2021-09-09 $29.19 $29.29 $29.19 $29.28 $29.28 12,622
2021-09-08 $29.26 $29.26 $29.23 $29.24 $29.24 3,948
2021-09-07 $29.17 $29.29 $29.17 $29.23 $29.23 11,507
2021-09-03 $29.29 $29.29 $29.22 $29.24 $29.24 7,019
2021-09-02 $29.26 $29.29 $29.22 $29.25 $29.25 11,862
2021-09-01 $29.21 $29.25 $29.21 $29.22 $29.22 6,166
2021-08-31 $29.24 $29.28 $29.21 $29.25 $29.25 22,870
2021-08-30 $29.24 $29.29 $29.23 $29.23 $29.23 3,855
2021-08-27 $29.22 $29.23 $29.22 $29.23 $29.23 163,340
2021-08-26 $29.22 $29.23 $29.20 $29.21 $29.21 2,185
2021-08-25 $29.22 $29.24 $29.21 $29.23 $29.23 29,525
2021-08-24 $29.23 $29.25 $29.20 $29.22 $29.22 10,787
2021-08-23 $29.25 $29.28 $29.23 $29.23 $29.23 4,815
2021-08-20 $29.27 $29.27 $29.25 $29.27 $29.27 1,536
2021-08-19 $29.10 $29.27 $29.10 $29.27 $29.27 5,391
2021-08-18 $29.18 $29.28 $29.18 $29.21 $29.21 3,141
2021-08-17 $29.26 $29.27 $29.19 $29.23 $29.23 2,609
2021-08-16 $29.23 $29.27 $29.21 $29.23 $29.23 1,735
2021-08-13 $29.23 $29.27 $29.23 $29.23 $29.23 3,686
2021-08-12 $29.24 $29.27 $29.20 $29.23 $29.23 13,957
2021-08-11 $29.22 $29.22 $29.19 $29.20 $29.20 13,056
2021-08-10 $29.16 $29.23 $29.16 $29.23 $29.23 9,909
2021-08-09 $29.19 $29.27 $29.19 $29.23 $29.23 3,515
2021-08-06 $29.27 $29.27 $29.18 $29.20 $29.20 2,109
2021-08-05 $29.25 $29.27 $29.18 $29.23 $29.23 3,380
2021-08-04 $29.16 $29.25 $29.16 $29.21 $29.21 2,583
2021-08-03 $29.14 $29.27 $29.14 $29.22 $29.22 4,196
2021-08-02 $29.19 $29.23 $29.15 $29.17 $29.17 2,860
2021-07-30 $29.15 $29.25 $29.15 $29.17 $29.17 3,522
2021-07-29 $29.02 $29.18 $29.02 $29.17 $29.17 19,266
2021-07-28 $29.24 $29.24 $29.14 $29.15 $29.15 204,545
2021-07-27 $29.19 $29.19 $29.12 $29.18 $29.18 2,369
2021-07-26 $29.20 $29.20 $29.15 $29.20 $29.20 7,194
2021-07-23 $29.15 $29.26 $29.15 $29.20 $29.20 3,487
2021-07-22 $29.10 $29.24 $29.10 $29.15 $29.15 64,508
2021-07-21 $29.15 $29.21 $29.07 $29.14 $29.14 14,226
2021-07-20 $29.06 $29.11 $29.06 $29.11 $29.11 565
2021-07-19 $29.08 $29.13 $29.00 $29.07 $29.07 7,056
2021-07-16 $29.13 $29.21 $29.09 $29.20 $29.20 12,996
2021-07-15 $29.14 $29.14 $29.07 $29.11 $29.11 14,832
2021-07-14 $29.14 $29.19 $29.07 $29.12 $29.12 30,603
2021-07-13 $29.06 $29.18 $29.06 $29.13 $29.13 11,290
2021-07-12 $29.16 $29.18 $29.09 $29.13 $29.13 6,519
2021-07-09 $29.10 $29.13 $29.10 $29.13 $29.13 1,573
2021-07-08 $28.92 $29.19 $28.92 $29.10 $29.10 28,335
2021-07-07 $29.08 $29.19 $29.07 $29.14 $29.14 8,613
2021-07-06 $29.16 $29.21 $29.14 $29.14 $29.14 2,047
2021-07-02 $29.01 $29.18 $29.01 $29.13 $29.13 7,869
2021-07-01 $29.17 $29.18 $29.06 $29.12 $29.12 28,987
2021-06-30 $29.06 $29.18 $29.05 $29.12 $29.12 10,965
2021-06-29 $29.09 $29.18 $29.07 $29.12 $29.12 198,379
2021-06-28 $29.08 $29.12 $29.05 $29.07 $29.07 28,479
2021-06-25 $29.03 $29.12 $29.03 $29.08 $29.08 5,455
2021-06-24 $29.04 $29.06 $29.04 $29.05 $29.05 12,400
2021-06-23 $29.08 $29.10 $29.03 $29.06 $29.06 4,193
2021-06-22 $29.05 $29.10 $29.00 $29.05 $29.05 5,301
2021-06-21 $29.04 $29.04 $28.97 $29.02 $29.02 10,284
2021-06-18 $28.95 $29.04 $28.91 $28.97 $28.97 2,247
2021-06-17 $28.97 $29.03 $28.97 $29.01 $29.01 4,364
2021-06-16 $28.93 $29.07 $28.93 $28.99 $28.99 4,706
2021-06-15 $29.03 $29.11 $28.99 $29.04 $29.04 28,763
2021-06-14 $29.00 $29.08 $28.96 $29.06 $29.06 21,433
2021-06-11 $28.91 $29.03 $28.91 $29.02 $29.02 11,420
2021-06-10 $28.90 $29.08 $28.90 $28.98 $28.98 25,819
2021-06-09 $28.97 $29.02 $28.90 $28.93 $28.93 3,914
2021-06-08 $28.90 $29.04 $28.89 $28.98 $28.98 9,726
2021-06-07 $29.00 $29.00 $28.91 $28.94 $28.94 10,569
2021-06-04 $28.96 $29.02 $28.96 $28.96 $28.96 471
2021-06-03 $28.74 $28.93 $28.74 $28.92 $28.92 13,016
2021-06-02 $28.86 $29.01 $28.86 $29.01 $29.01 5,452
2021-06-01 $28.95 $29.00 $28.90 $28.95 $28.95 70,421
2021-05-28 $28.84 $29.02 $28.84 $28.92 $28.92 17,731
2021-05-27 $28.87 $28.98 $28.86 $28.93 $28.93 13,516
2021-05-26 $28.93 $28.96 $28.88 $28.88 $28.88 12,246
2021-05-25 $28.91 $28.94 $28.80 $28.84 $28.84 8,552
2021-05-24 $28.90 $28.93 $28.85 $28.87 $28.87 7,466
2021-05-21 $28.79 $28.79 $28.76 $28.76 $28.76 2,603
2021-05-20 $28.69 $28.84 $28.69 $28.74 $28.74 5,723
2021-05-19 $28.59 $28.74 $28.59 $28.71 $28.71 11,550
2021-05-18 $28.75 $28.82 $28.72 $28.72 $28.72 8,201
2021-05-17 $28.72 $28.77 $28.71 $28.73 $28.73 5,183
2021-05-14 $28.83 $28.83 $28.79 $28.79 $28.79 854
2021-05-13 $28.62 $28.68 $28.58 $28.65 $28.65 5,784
2021-05-12 $28.70 $28.71 $28.56 $28.56 $28.56 6,699
2021-05-11 $28.75 $28.77 $28.71 $28.72 $28.72 3,179
2021-05-10 $28.79 $28.88 $28.79 $28.81 $28.81 7,649
2021-05-07 $28.93 $28.93 $28.84 $28.85 $28.85 3,858
2021-05-06 $28.70 $28.84 $28.70 $28.82 $28.82 16,325
2021-05-05 $28.76 $28.83 $27.65 $28.76 $28.76 11,285
2021-05-04 $28.79 $28.79 $28.74 $28.76 $28.76 15,942
2021-05-03 $28.83 $28.88 $28.76 $28.79 $28.79 55,161
2021-04-30 $28.77 $28.87 $28.75 $28.77 $28.77 57,566
2021-04-29 $28.82 $28.85 $28.76 $28.80 $28.80 50,604
2021-04-28 $28.70 $28.84 $28.70 $28.82 $28.82 21,451
2021-04-27 $28.77 $28.79 $28.76 $28.78 $28.78 33,616
2021-04-26 $28.77 $28.79 $28.76 $28.77 $28.77 6,166
2021-04-23 $28.69 $28.78 $28.69 $28.76 $28.76 31,729
2021-04-22 $28.76 $28.79 $28.68 $28.73 $28.73 46,396
2021-04-21 $28.71 $28.78 $28.71 $28.76 $28.76 28,204
2021-04-20 $28.82 $28.85 $28.67 $28.70 $28.70 11,469
2021-04-19 $28.68 $28.83 $28.68 $28.80 $28.80 37,293
2021-04-16 $28.79 $28.83 $28.77 $28.83 $28.83 9,995
2021-04-15 $28.74 $28.83 $28.68 $28.77 $28.77 22,567
2021-04-14 $28.70 $28.80 $28.70 $28.72 $28.72 13,578
2021-04-13 $28.73 $28.79 $28.71 $28.75 $28.75 41,070
2021-04-12 $28.72 $28.76 $28.68 $28.73 $28.73 18,615
2021-04-09 $28.66 $28.74 $28.66 $28.74 $28.74 9,855
2021-04-08 $28.73 $28.76 $28.66 $28.69 $28.69 14,678
2021-04-07 $28.56 $28.70 $28.56 $28.69 $28.69 32,811
2021-04-06 $28.69 $28.73 $28.62 $28.71 $28.71 33,607
2021-04-05 $28.54 $28.70 $28.54 $28.66 $28.66 145,172
2021-04-01 $28.46 $28.60 $28.46 $28.57 $28.57 57,451
2021-03-31 $28.37 $28.55 $28.37 $28.50 $28.50 30,837
2021-03-30 $28.42 $28.51 $28.40 $28.45 $28.45 24,618
2021-03-29 $28.54 $28.54 $28.40 $28.46 $28.46 7,071
2021-03-26 $28.38 $28.47 $28.36 $28.47 $28.47 83,749
2021-03-25 $28.26 $28.35 $28.26 $28.35 $28.35 9,881
2021-03-24 $28.39 $28.39 $28.25 $28.25 $28.25 5,620
2021-03-23 $28.28 $28.39 $28.25 $28.28 $28.28 11,012
2021-03-22 $28.31 $28.40 $28.31 $28.36 $28.36 19,354
2021-03-19 $28.12 $28.32 $28.12 $28.26 $28.26 28,905
2021-03-18 $28.34 $28.36 $28.27 $28.27 $28.27 22,849
2021-03-17 $28.27 $28.38 $28.26 $28.38 $28.38 24,204
2021-03-16 $28.34 $28.36 $28.32 $28.32 $28.32 7,100
2021-03-15 $28.28 $28.33 $28.24 $28.31 $28.31 41,570
2021-03-12 $28.06 $28.25 $28.06 $28.25 $28.25 30,927
2021-03-11 $28.22 $28.26 $28.22 $28.23 $28.23 4,733
2021-03-10 $28.19 $28.22 $28.13 $28.13 $28.13 28,186
2021-03-09 $28.16 $28.19 $28.11 $28.11 $28.11 10,336
2021-03-08 $27.99 $28.09 $27.98 $27.98 $27.98 14,735
2021-03-05 $27.78 $28.04 $27.77 $28.04 $28.04 19,626
2021-03-04 $27.90 $28.02 $27.74 $27.83 $27.83 11,029
2021-03-03 $28.04 $28.06 $27.98 $28.00 $28.00 5,185
2021-03-02 $28.13 $28.17 $28.06 $28.08 $28.08 75,620
2021-03-01 $27.90 $28.14 $27.90 $28.10 $28.10 23,415
2021-02-26 $27.86 $27.99 $27.78 $27.87 $27.87 45,809
2021-02-25 $28.07 $28.07 $27.82 $27.86 $27.86 19,535
2021-02-24 $28.03 $28.13 $28.03 $28.13 $28.13 11,590
2021-02-23 $27.80 $28.10 $27.80 $28.02 $28.02 13,665
2021-02-22 $27.98 $28.06 $27.98 $28.00 $28.00 16,701
2021-02-19 $28.05 $28.07 $28.03 $28.03 $28.03 4,957
2021-02-18 $28.11 $28.11 $27.99 $28.04 $28.04 20,184
2021-02-17 $28.02 $28.10 $28.01 $28.08 $28.08 18,445
2021-02-16 $28.02 $28.14 $28.02 $28.07 $28.07 25,291
2021-02-12 $28.08 $28.11 $28.04 $28.10 $28.10 155,574
2021-02-11 $28.07 $28.11 $28.00 $28.07 $28.07 14,700
2021-02-10 $28.08 $28.11 $28.00 $28.02 $28.02 72,919
2021-02-09 $28.05 $28.11 $28.03 $28.05 $28.05 30,864
2021-02-08 $28.05 $28.11 $28.04 $28.07 $28.07 21,529
2021-02-05 $28.03 $28.03 $28.00 $28.03 $28.03 10,470
2021-02-04 $27.94 $28.02 $27.91 $28.00 $28.00 102,620
2021-02-03 $27.86 $27.93 $27.85 $27.89 $27.89 24,106
2021-02-02 $27.71 $27.91 $27.67 $27.85 $27.85 37,399
2021-02-01 $27.72 $27.79 $27.68 $27.77 $27.77 3,278
2021-01-29 $27.62 $27.74 $27.45 $27.50 $27.50 38,894
2021-01-28 $27.55 $27.83 $27.55 $27.70 $27.70 48,307
2021-01-27 $27.86 $27.86 $27.57 $27.57 $27.57 79,310
2021-01-26 $27.97 $28.01 $27.88 $27.92 $27.92 214,775
2021-01-25 $28.01 $28.01 $27.86 $27.95 $27.95 13,774
2021-01-22 $27.93 $28.05 $27.93 $27.96 $27.96 12,804
2021-01-21 $28.00 $28.05 $27.96 $27.98 $27.98 20,784
2021-01-20 $27.97 $28.02 $27.94 $28.02 $28.02 16,229
2021-01-19 $27.78 $27.97 $27.78 $27.88 $27.88 195,306
2021-01-15 $27.88 $27.92 $27.78 $27.78 $27.78 8,457
2021-01-14 $27.93 $27.99 $27.91 $27.98 $27.98 47,041
2021-01-13 $28.00 $28.00 $27.89 $27.91 $27.91 12,046
2021-01-12 $27.91 $27.96 $27.83 $27.88 $27.88 38,599
2021-01-11 $27.89 $28.00 $27.85 $27.85 $27.85 9,461
2021-01-08 $28.00 $28.00 $27.92 $27.95 $27.95 15,164
2021-01-07 $27.91 $27.93 $27.90 $27.90 $27.90 14,906
2021-01-06 $27.86 $27.91 $27.72 $27.79 $27.79 4,786
2021-01-05 $27.61 $27.76 $27.61 $27.76 $27.76 11,171
2021-01-04 $27.86 $27.86 $27.48 $27.60 $27.60 838,943
2020-12-31 $27.62 $27.82 $27.62 $27.82 $27.82 19,134
2020-12-30 $27.66 $27.81 $27.66 $27.81 $27.81 21,638
2020-12-29 $27.75 $27.77 $27.71 $27.74 $27.74 24,223
2020-12-28 $27.75 $27.81 $27.75 $27.77 $27.77 25,860
2020-12-24 $27.53 $27.71 $27.53 $27.67 $27.67 4,232
2020-12-23 $27.64 $27.69 $27.64 $27.66 $27.66 28,480
2020-12-22 $27.60 $27.61 $27.55 $27.56 $27.56 9,631
2020-12-21 $27.40 $27.71 $27.40 $27.57 $27.57 6,012
2020-12-18 $27.66 $27.70 $27.58 $27.68 $27.68 4,864
2020-12-17 $27.69 $27.75 $27.66 $27.70 $27.70 5,357
2020-12-16 $27.59 $27.65 $27.58 $27.65 $27.65 10,271
2020-12-15 $27.51 $27.64 $27.50 $27.64 $27.64 12,229
2020-12-14 $27.65 $27.65 $27.46 $27.47 $27.47 16,043
2020-12-11 $27.49 $27.61 $27.44 $27.54 $27.54 15,095
2020-12-10 $27.50 $27.65 $27.50 $27.61 $27.61 7,742
2020-12-09 $27.67 $27.69 $27.54 $27.67 $27.67 7,457
2020-12-08 $27.61 $27.69 $27.61 $27.65 $27.65 6,370
2020-12-07 $27.65 $27.65 $27.60 $27.62 $27.62 6,698
2020-12-04 $27.59 $27.69 $27.59 $27.63 $27.63 11,439
2020-12-03 $27.55 $27.63 $27.53 $27.63 $27.63 18,552
2020-12-02 $27.57 $27.58 $27.53 $27.58 $27.58 27,819
2020-12-01 $27.56 $27.68 $27.53 $27.65 $27.65 20,664
2020-11-30 $27.48 $27.50 $27.40 $27.46 $27.46 5,408
2020-11-27 $27.47 $27.51 $27.46 $27.46 $27.46 1,375
2020-11-25 $27.45 $27.56 $27.41 $27.49 $27.49 5,446
2020-11-24 $27.49 $27.55 $27.40 $27.55 $27.55 14,732
2020-11-23 $27.34 $27.36 $27.21 $27.29 $27.29 9,010
2020-11-20 $27.33 $27.36 $27.26 $27.29 $27.29 4,219
2020-11-19 $27.35 $27.38 $27.18 $27.32 $27.32 49,509
2020-11-18 $27.40 $27.46 $27.21 $27.21 $27.21 15,143
2020-11-17 $27.37 $27.46 $27.35 $27.39 $27.39 53,369
2020-11-16 $27.49 $27.51 $27.34 $27.48 $27.48 24,716
2020-11-13 $27.22 $27.37 $27.17 $27.36 $27.36 5,783
2020-11-12 $27.21 $27.30 $27.08 $27.17 $27.17 22,251
2020-11-11 $27.13 $27.28 $27.13 $27.22 $27.22 74,921
2020-11-10 $27.37 $27.52 $27.07 $27.22 $27.22 16,548
2020-11-09 $27.34 $27.55 $27.27 $27.29 $27.29 30,140
2020-11-06 $26.89 $27.06 $26.82 $27.06 $27.06 9,383
2020-11-05 $27.03 $27.11 $26.92 $27.04 $27.04 22,524
2020-11-04 $26.91 $26.93 $26.81 $26.82 $26.82 13,002
2020-11-03 $26.12 $26.65 $26.12 $26.51 $26.51 63,545
2020-11-02 $26.29 $26.31 $26.12 $26.28 $26.28 106,236
2020-10-30 $26.00 $26.12 $25.89 $26.12 $26.12 49,700
2020-10-29 $26.05 $26.37 $26.01 $26.29 $26.29 73,818
2020-10-28 $26.31 $26.32 $26.05 $26.07 $26.07 125,556
2020-10-27 $26.58 $26.63 $26.52 $26.57 $26.57 12,844
2020-10-26 $26.62 $26.62 $26.42 $26.58 $26.58 61,200
2020-10-23 $26.81 $26.87 $26.76 $26.85 $26.85 7,264
2020-10-22 $26.75 $26.84 $26.66 $26.78 $26.78 88,852
2020-10-21 $26.67 $26.82 $26.65 $26.65 $26.65 32,845
2020-10-20 $26.81 $26.83 $26.66 $26.72 $26.72 250,136
2020-10-19 $26.89 $26.94 $26.62 $26.65 $26.65 203,300
2020-10-16 $26.99 $27.00 $26.84 $26.90 $26.90 145,847
2020-10-15 $26.75 $26.91 $26.60 $26.80 $26.80 34,399
2020-10-14 $26.84 $26.99 $26.83 $26.89 $26.89 17,644
2020-10-13 $26.80 $27.02 $26.68 $26.99 $26.99 37,647
2020-10-12 $27.00 $27.10 $26.86 $27.05 $27.05 53,543
2020-10-09 $27.00 $27.00 $26.69 $26.76 $26.76 44,455
2020-10-08 $26.65 $26.69 $26.54 $26.64 $26.64 44,764
2020-10-07 $26.51 $26.64 $26.45 $26.57 $26.57 65,013
2020-10-06 $26.56 $26.64 $26.31 $26.32 $26.32 134,506
2020-10-05 $26.28 $26.56 $26.28 $26.56 $26.56 49,116
2020-10-02 $26.24 $26.41 $26.24 $26.27 $26.27 206,845
2020-10-01 $26.40 $26.52 $26.33 $26.43 $26.43 760,301
2020-09-30 $26.29 $26.42 $26.27 $26.41 $26.41 578,526
2020-09-29 $26.29 $26.41 $26.27 $26.29 $26.29 850,505
2020-09-28 $26.30 $26.37 $26.26 $26.30 $26.30 348,687
2020-09-25 $26.06 $26.22 $26.02 $26.19 $26.19 15,464
2020-09-24 $25.81 $26.09 $25.81 $26.04 $26.04 12,048
2020-09-23 $26.21 $26.21 $25.89 $25.90 $25.90 9,673
2020-09-22 $26.05 $26.21 $26.05 $26.18 $26.18 12,648
2020-09-21 $25.94 $26.12 $25.82 $26.12 $26.12 690,548
2020-09-18 $26.20 $26.20 $26.05 $26.18 $26.18 656,658
2020-09-17 $26.08 $26.20 $26.07 $26.16 $26.16 5,662
2020-09-16 $26.18 $26.26 $26.17 $26.20 $26.20 6,457
2020-09-15 $26.14 $26.17 $26.14 $26.17 $26.17 11,030
2020-09-14 $26.14 $26.26 $26.11 $26.17 $26.17 13,987
2020-09-11 $26.05 $26.14 $25.93 $26.03 $26.03 16,266
2020-09-10 $26.10 $26.10 $26.00 $26.03 $26.03 2,802
2020-09-09 $26.02 $26.13 $26.02 $26.08 $26.08 42,011
2020-09-08 $26.04 $26.04 $25.94 $25.95 $25.95 10,135
2020-09-04 $25.98 $26.17 $25.87 $26.17 $26.17 32,857
2020-09-03 $26.21 $26.21 $26.04 $26.04 $26.04 19,975
2020-09-02 $26.16 $26.25 $26.16 $26.19 $26.19 22,465
2020-09-01 $26.20 $26.20 $26.15 $26.17 $26.17 79,364
2020-08-31 $26.18 $26.24 $26.15 $26.16 $26.16 9,929
2020-08-28 $26.19 $26.22 $26.12 $26.18 $26.18 61,840
2020-08-27 $26.13 $26.23 $26.13 $26.19 $26.19 34,559
2020-08-26 $26.12 $26.23 $26.12 $26.15 $26.15 76,636
2020-08-25 $26.15 $26.15 $26.10 $26.12 $26.12 14,936
2020-08-24 $26.08 $26.18 $26.06 $26.10 $26.10 14,765
2020-08-21 $26.06 $26.08 $26.04 $26.06 $26.06 12,504
2020-08-20 $25.92 $26.08 $25.92 $26.03 $26.03 18,859
2020-08-19 $26.04 $26.17 $25.99 $26.01 $26.01 918,340
2020-08-18 $26.04 $26.10 $26.02 $26.03 $26.03 17,116
2020-08-17 $26.03 $26.04 $26.00 $26.01 $26.01 39,456
2020-08-14 $26.08 $26.09 $25.94 $26.03 $26.03 56,453
2020-08-13 $26.04 $26.05 $25.96 $25.98 $25.98 6,895
2020-08-12 $26.02 $26.10 $25.96 $25.98 $25.98 17,387
2020-08-11 $26.02 $26.08 $25.95 $25.95 $25.95 37,468
2020-08-10 $26.00 $26.07 $25.89 $26.07 $26.07 66,344
2020-08-07 $25.97 $25.97 $25.91 $25.91 $25.91 6,170
2020-08-06 $25.79 $25.97 $25.79 $25.91 $25.91 124,808
2020-08-05 $25.87 $25.98 $25.83 $25.86 $25.86 6,830
2020-08-04 $25.86 $25.86 $25.78 $25.81 $25.81 25,301
2020-08-03 $25.83 $25.85 $25.75 $25.84 $25.84 4,527
2020-07-31 $25.86 $25.86 $25.64 $25.78 $25.78 35,041
2020-07-30 $25.63 $25.69 $25.59 $25.67 $25.67 19,339
2020-07-29 $25.64 $25.72 $25.63 $25.70 $25.70 7,350
2020-07-28 $25.62 $25.70 $25.61 $25.65 $25.65 24,397
2020-07-27 $25.52 $25.68 $25.52 $25.63 $25.63 36,575
2020-07-24 $25.58 $25.63 $25.52 $25.54 $25.54 33,879
2020-07-23 $25.62 $25.77 $25.57 $25.64 $25.64 77,358
2020-07-22 $25.80 $25.80 $25.67 $25.74 $25.74 2,406
2020-07-21 $25.70 $25.75 $25.68 $25.68 $25.68 11,500
2020-07-20 $25.61 $25.78 $25.59 $25.67 $25.67 25,057
2020-07-17 $25.59 $25.70 $25.55 $25.65 $25.65 34,100
2020-07-16 $25.62 $25.62 $25.48 $25.55 $25.55 29,900
2020-07-15 $25.53 $25.62 $25.47 $25.62 $25.62 432,500
2020-07-14 $25.36 $25.50 $25.36 $25.50 $25.50 2,500
2020-07-13 $25.62 $25.62 $25.39 $25.39 $25.39 4,700
2020-07-10 $25.43 $25.54 $25.31 $25.54 $25.54 3,500
2020-07-09 $25.42 $25.52 $25.23 $25.38 $25.38 8,900
2020-07-08 $25.37 $25.52 $25.34 $25.43 $25.43 12,700
2020-07-07 $25.45 $25.47 $25.28 $25.28 $25.28 32,900
2020-07-06 $25.43 $25.49 $25.25 $25.37 $25.37 8,500
2020-07-02 $25.25 $25.37 $25.21 $25.21 $25.21 34,500
2020-07-01 $25.21 $25.32 $25.14 $25.27 $25.27 193,900
2020-06-30 $24.88 $25.18 $24.88 $25.18 $25.18 8,900
2020-06-29 $24.73 $24.94 $24.73 $24.91 $24.91 680,700
2020-06-26 $25.32 $25.32 $24.77 $24.82 $24.82 70,128
2020-06-25 $24.83 $25.06 $24.77 $25.06 $25.06 64,544
2020-06-24 $24.97 $25.09 $24.75 $24.83 $24.83 34,547
2020-06-23 $25.17 $25.25 $25.11 $25.21 $25.21 11,300
2020-06-22 $24.92 $25.15 $24.92 $25.05 $25.05 7,400
2020-06-19 $25.00 $25.09 $24.94 $24.94 $24.94 51,021
2020-06-18 $24.76 $25.15 $24.76 $25.00 $25.00 59,317
2020-06-17 $24.84 $25.15 $24.84 $25.03 $25.03 12,482
2020-06-16 $24.79 $25.19 $24.79 $25.03 $25.03 4,174
2020-06-15 $24.63 $24.94 $24.63 $24.82 $24.82 7,800
2020-06-12 $24.49 $24.80 $24.42 $24.61 $24.61 15,600
2020-06-11 $24.78 $25.14 $24.73 $24.76 $24.76 36,293
2020-06-10 $25.38 $25.42 $25.29 $25.36 $25.36 6,934
2020-06-09 $25.31 $25.42 $25.31 $25.38 $25.38 9,600
2020-06-08 $25.28 $25.55 $25.28 $25.52 $25.52 30,456
2020-06-05 $25.22 $25.44 $25.22 $25.41 $25.41 18,900
2020-06-04 $25.17 $25.24 $25.04 $25.16 $25.16 20,522
2020-06-03 $25.10 $25.24 $25.10 $25.17 $25.17 70,459
2020-06-02 $24.93 $25.10 $24.91 $25.10 $25.10 158,622
2020-06-01 $24.91 $25.04 $24.89 $24.93 $24.93 10,200
2020-05-29 $24.78 $25.00 $24.70 $24.91 $24.91 122,700
2020-05-28 $24.93 $25.04 $24.70 $24.81 $24.81 16,880
2020-05-27 $24.71 $24.93 $24.65 $24.93 $24.93 144,800
2020-05-26 $24.81 $24.84 $24.71 $24.71 $24.71 13,300
2020-05-22 $24.33 $24.62 $24.33 $24.57 $24.57 121,680
2020-05-21 $24.63 $24.67 $24.48 $24.59 $24.59 29,386
2020-05-20 $24.64 $24.68 $24.53 $24.63 $24.63 202,000
2020-05-19 $24.31 $24.62 $24.31 $24.42 $24.42 152,976
2020-05-18 $24.44 $24.63 $24.41 $24.44 $24.44 176,500
2020-05-15 $24.10 $24.15 $23.92 $24.06 $24.06 24,178
2020-05-14 $23.47 $24.10 $23.47 $24.10 $24.10 11,818
2020-05-13 $24.03 $24.07 $23.78 $23.97 $23.97 59,400
2020-05-12 $24.38 $24.46 $24.23 $24.23 $24.23 81,300
2020-05-11 $24.32 $24.49 $24.24 $24.47 $24.47 12,056
2020-05-08 $24.35 $24.37 $24.30 $24.32 $24.32 190,100
2020-05-07 $24.09 $24.24 $24.07 $24.18 $24.18 16,900
2020-05-06 $24.11 $24.16 $23.99 $23.99 $23.99 53,383
2020-05-05 $23.82 $24.22 $23.82 $24.11 $24.11 155,347
2020-05-04 $23.95 $23.96 $23.62 $23.90 $23.90 29,050
2020-05-01 $24.23 $24.23 $23.73 $23.86 $23.86 36,263
2020-04-30 $24.30 $24.30 $24.10 $24.21 $24.21 80,800
2020-04-29 $24.29 $24.41 $24.29 $24.37 $24.37 3,300
2020-04-28 $24.14 $24.19 $24.01 $24.05 $24.05 174,074
2020-04-27 $23.97 $24.19 $23.97 $24.14 $24.14 3,700
2020-04-24 $23.67 $23.88 $23.61 $23.80 $23.80 586,600
2020-04-23 $23.89 $23.90 $23.55 $23.55 $23.55 37,996
2020-04-22 $24.10 $24.10 $23.49 $23.62 $23.62 15,505
2020-04-21 $23.14 $23.45 $23.14 $23.32 $23.32 36,260
2020-04-20 $23.91 $24.02 $23.75 $23.75 $23.75 14,006
2020-04-17 $23.77 $23.98 $23.75 $23.91 $23.91 63,208
2020-04-16 $23.70 $23.80 $23.51 $23.67 $23.67 32,473
2020-04-15 $23.42 $23.78 $23.42 $23.70 $23.70 85,900
2020-04-14 $23.64 $24.09 $23.64 $23.76 $23.76 46,910
2020-04-13 $23.72 $23.72 $23.32 $23.49 $23.49 21,280
2020-04-09 $23.69 $23.69 $23.54 $23.61 $23.61 36,400
2020-04-08 $23.20 $23.42 $23.06 $23.42 $23.42 9,384
2020-04-07 $23.33 $23.44 $23.10 $23.20 $23.20 14,600
2020-04-06 $22.95 $23.02 $22.82 $23.00 $23.00 51,500
2020-04-03 $22.24 $22.28 $22.01 $22.14 $22.14 13,007
2020-04-02 $22.00 $22.43 $21.94 $22.24 $22.24 197,061
2020-04-01 $21.89 $22.43 $21.89 $22.00 $22.00 43,906
2020-03-31 $22.60 $22.90 $22.58 $22.58 $22.58 6,445
2020-03-30 $22.50 $22.85 $22.46 $22.85 $22.85 52,700
2020-03-27 $22.17 $22.78 $22.17 $22.39 $22.39 29,836
2020-03-26 $22.03 $22.97 $22.03 $22.97 $22.97 23,481
2020-03-25 $21.88 $22.60 $21.77 $22.06 $22.06 44,805
2020-03-24 $21.82 $21.99 $21.58 $21.99 $21.99 184,200
2020-03-23 $21.07 $21.18 $20.66 $20.78 $20.78 611,545
2020-03-20 $21.37 $21.71 $20.84 $21.07 $21.07 1,005,284
2020-03-19 $21.01 $21.64 $20.67 $21.37 $21.37 89,457
2020-03-18 $21.47 $21.47 $20.53 $21.01 $21.01 108,977
2020-03-17 $21.36 $21.96 $21.03 $21.81 $21.81 130,344
2020-03-16 $20.96 $22.00 $20.96 $21.36 $21.36 41,980
2020-03-13 $22.83 $23.20 $22.00 $23.20 $23.20 158,693
2020-03-12 $22.40 $22.40 $21.67 $21.67 $21.67 370,482
2020-03-11 $23.30 $23.69 $23.12 $23.16 $23.16 247,727
2020-03-10 $23.80 $23.86 $23.23 $23.86 $23.86 81,167
2020-03-09 $23.51 $23.83 $23.15 $23.42 $23.42 166,000
2020-03-06 $24.33 $24.77 $24.04 $24.41 $24.41 1,619,737
2020-03-05 $24.68 $24.82 $24.51 $24.51 $24.51 10,300
2020-03-04 $24.66 $25.10 $24.66 $25.10 $25.10 31,333
2020-03-03 $24.87 $24.96 $24.50 $24.67 $24.67 17,828
2020-03-02 $24.37 $24.96 $24.37 $24.87 $24.87 255,600
2020-02-28 $24.20 $24.41 $23.85 $24.26 $24.26 190,004
2020-02-27 $24.64 $24.92 $24.57 $24.58 $24.58 97,711
2020-02-26 $24.87 $25.15 $24.87 $24.95 $24.95 39,027
2020-02-25 $25.27 $25.27 $24.90 $24.95 $24.95 410,000
2020-02-24 $25.34 $25.35 $25.20 $25.27 $25.27 191,100
2020-02-21 $25.50 $25.55 $25.46 $25.46 $25.46 12,800
2020-02-20 $25.53 $25.59 $25.50 $25.58 $25.58 28,161
2020-02-19 $25.57 $25.63 $25.53 $25.59 $25.59 806,695
2020-02-18 $25.52 $25.60 $25.52 $25.57 $25.57 28,735
2020-02-14 $25.57 $25.59 $25.55 $25.56 $25.56 71,100
2020-02-13 $25.56 $25.61 $25.52 $25.56 $25.56 133,000
2020-02-12 $25.55 $25.59 $25.54 $25.57 $25.57 333,600
2020-02-11 $25.56 $25.59 $25.53 $25.56 $25.56 268,900
2020-02-10 $25.51 $25.54 $25.50 $25.54 $25.54 9,500
2020-02-07 $25.54 $25.58 $25.49 $25.49 $25.49 162,100
2020-02-06 $25.58 $25.58 $25.49 $25.54 $25.54 33,500
2020-02-05 $25.49 $25.53 $25.48 $25.50 $25.50 26,193
2020-02-04 $25.43 $25.48 $25.43 $25.44 $25.44 18,000
2020-02-03 $25.29 $25.39 $25.25 $25.31 $25.31 81,800
2020-01-31 $25.29 $25.34 $25.21 $25.22 $25.22 11,841
2020-01-30 $25.33 $25.35 $25.26 $25.35 $25.35 11,016
2020-01-29 $25.47 $25.47 $25.33 $25.33 $25.33 53,895
2020-01-28 $25.47 $25.47 $25.29 $25.31 $25.31 27,415
2020-01-27 $25.18 $25.33 $25.18 $25.26 $25.26 9,919
2020-01-24 $25.44 $25.44 $25.36 $25.38 $25.38 17,800
2020-01-23 $25.61 $25.61 $25.41 $25.45 $25.45 12,100
2020-01-22 $25.48 $25.49 $25.45 $25.45 $25.45 10,400
2020-01-21 $25.35 $25.48 $25.35 $25.44 $25.44 118,553
2020-01-17 $25.44 $25.51 $25.43 $25.45 $25.45 27,923
2020-01-16 $25.52 $25.52 $25.41 $25.44 $25.44 58,967
2020-01-15 $25.40 $25.43 $25.39 $25.40 $25.40 3,600
2020-01-14 $25.32 $25.42 $25.32 $25.37 $25.37 17,646
2020-01-13 $25.37 $25.40 $25.36 $25.37 $25.37 3,900
2020-01-10 $25.32 $25.37 $25.32 $25.35 $25.35 37,921
2020-01-09 $25.35 $25.35 $25.32 $25.33 $25.33 89,300
2020-01-08 $25.20 $25.34 $25.20 $25.28 $25.28 28,985
2020-01-07 $25.17 $25.30 $25.17 $25.24 $25.24 42,266
2020-01-06 $25.11 $25.30 $25.11 $25.25 $25.25 33,278
2020-01-03 $25.23 $25.29 $25.22 $25.26 $25.26 39,200
2020-01-02 $25.20 $25.33 $25.18 $25.33 $25.33 225,464
2019-12-31 $25.16 $25.20 $25.15 $25.20 $25.20 21,200
2019-12-30 $25.23 $25.23 $25.17 $25.20 $25.20 54,600
2019-12-27 $25.23 $25.28 $25.23 $25.28 $25.28 15,141
2019-12-26 $25.14 $25.24 $25.14 $25.23 $25.23 10,796
2019-12-24 $25.18 $25.24 $25.18 $25.19 $25.19 50,677
2019-12-23 $25.19 $25.22 $25.19 $25.22 $25.22 49,300
2019-12-20 $25.20 $25.25 $25.19 $25.21 $25.21 2,000
2019-12-19 $25.16 $25.22 $25.14 $25.16 $25.16 81,800
2019-12-18 $25.16 $25.16 $25.10 $25.12 $25.12 11,058
2019-12-17 $25.13 $25.18 $25.12 $25.16 $25.16 21,732
2019-12-16 $25.16 $25.18 $25.10 $25.13 $25.13 19,056
2019-12-13 $24.96 $25.10 $24.96 $25.05 $25.05 25,901
2019-12-12 $25.03 $25.08 $24.97 $25.08 $25.08 48,900
2019-12-11 $24.92 $24.99 $24.92 $24.94 $24.94 76,739
2019-12-10 $24.92 $24.96 $24.92 $24.92 $24.92 10,462
2019-12-09 $25.03 $25.03 $24.97 $24.97 $24.97 5,450
2019-12-06 $24.97 $25.01 $24.95 $24.96 $24.96 17,600
2019-12-05 $24.89 $24.91 $24.85 $24.87 $24.87 13,747
2019-12-04 $24.85 $24.91 $24.83 $24.89 $24.89 29,700
2019-12-03 $24.67 $24.82 $24.67 $24.82 $24.82 57,246
2019-12-02 $24.98 $24.99 $24.84 $24.86 $24.86 23,747
2019-11-29 $25.01 $25.04 $24.96 $24.98 $24.98 45,391
2019-11-27 $24.94 $25.01 $24.92 $25.01 $25.01 19,200
2019-11-26 $25.08 $25.08 $24.92 $25.00 $25.00 750,922
2019-11-25 $24.95 $24.98 $24.92 $24.98 $24.98 29,663
2019-11-22 $24.90 $24.92 $24.84 $24.89 $24.89 35,812
2019-11-21 $24.90 $24.90 $24.78 $24.85 $24.85 65,854
2019-11-20 $24.95 $24.95 $24.79 $24.83 $24.83 33,263
2019-11-19 $24.91 $25.03 $24.89 $24.89 $24.89 42,322
2019-11-18 $25.43 $25.49 $25.43 $25.47 $24.91 9,200
2019-11-15 $25.40 $25.46 $25.35 $25.43 $24.87 15,908
2019-11-14 $25.37 $25.39 $25.34 $25.34 $24.78 27,300
2019-11-13 $25.18 $25.40 $25.18 $25.33 $24.77 10,699
2019-11-12 $25.31 $25.40 $25.30 $25.32 $24.77 11,438
2019-11-11 $25.32 $25.37 $25.28 $25.31 $24.76 28,175
2019-11-08 $25.24 $25.35 $25.24 $25.32 $24.77 23,678
2019-11-07 $25.38 $25.38 $25.31 $25.34 $24.78 152,800
2019-11-06 $25.22 $25.32 $25.22 $25.29 $24.74 177,534
2019-11-05 $25.25 $25.34 $25.25 $25.30 $24.74 283,695
2019-11-04 $25.32 $25.37 $25.28 $25.32 $24.77 175,766
2019-11-01 $25.19 $25.32 $25.19 $25.32 $24.77 123,300
2019-10-31 $25.32 $25.32 $25.12 $25.17 $24.62 17,076
2019-10-30 $25.08 $25.24 $25.08 $25.20 $24.65 36,176
2019-10-29 $25.34 $25.34 $25.16 $25.18 $24.63 47,305
2019-10-28 $25.20 $25.21 $25.17 $25.21 $24.66 51,400
2019-10-25 $25.27 $25.27 $25.06 $25.14 $24.59 44,520
2019-10-24 $25.11 $25.13 $25.05 $25.09 $24.54 46,000
2019-10-23 $25.07 $25.11 $25.03 $25.11 $24.56 99,300
2019-10-22 $25.13 $25.15 $25.07 $25.07 $24.52 68,700
2019-10-21 $25.06 $25.13 $25.04 $25.11 $24.56 79,474
2019-10-18 $25.21 $25.21 $24.98 $25.02 $24.47 84,222
2019-10-17 $25.04 $25.09 $25.02 $25.02 $24.47 71,868
2019-10-16 $25.05 $25.06 $24.97 $25.04 $24.49 58,189
2019-10-15 $24.96 $25.09 $24.96 $25.05 $24.50 43,200
2019-10-14 $24.93 $24.96 $24.90 $24.94 $24.39 139,014
2019-10-11 $25.00 $25.03 $24.93 $24.93 $24.38 52,453
2019-10-10 $24.73 $24.83 $24.67 $24.82 $24.28 77,948
2019-10-09 $24.82 $24.82 $24.63 $24.73 $24.19 213,811
2019-10-08 $24.97 $24.97 $24.56 $24.62 $24.08 271,567
2019-10-07 $24.75 $24.89 $24.75 $24.83 $24.28 68,566
2019-10-04 $24.55 $24.83 $24.55 $24.83 $24.29 132,160
2019-10-03 $24.52 $24.67 $24.37 $24.67 $24.13 131,895
2019-10-02 $24.50 $24.64 $24.49 $24.52 $23.98 265,692
2019-10-01 $24.93 $24.95 $24.72 $24.76 $24.22 1,335,500
2019-09-30 $24.88 $24.97 $24.84 $24.89 $24.34 334,100
2019-09-27 $25.21 $25.21 $24.70 $24.78 $24.24 97,381
2019-09-26 $24.99 $25.00 $24.83 $24.93 $24.38 78,781
2019-09-25 $24.87 $25.01 $24.75 $24.99 $24.44 88,275
2019-09-24 $25.15 $25.15 $24.79 $24.87 $24.32 29,294
2019-09-23 $25.06 $25.08 $25.02 $25.06 $24.51 4,573
2019-09-20 $25.15 $25.23 $25.00 $25.06 $24.51 33,724
2019-09-19 $25.18 $25.25 $25.12 $25.15 $24.60 38,900
2019-09-18 $25.02 $25.13 $25.01 $25.11 $24.56 32,642
2019-09-17 $25.21 $25.24 $25.13 $25.13 $24.58 99,569
2019-09-16 $25.34 $25.34 $25.11 $25.17 $24.62 57,804
2019-09-13 $25.16 $25.32 $25.16 $25.23 $24.68 26,768
2019-09-12 $25.25 $25.35 $25.18 $25.29 $24.74 57,000
2019-09-11 $25.11 $25.18 $25.09 $25.18 $24.63 83,200
2019-09-10 $24.94 $25.06 $24.94 $25.06 $24.51 4,700
2019-09-09 $24.97 $25.14 $24.97 $25.03 $24.48 37,608
2019-09-06 $25.07 $25.14 $25.04 $25.10 $24.55 47,733
2019-09-05 $25.08 $25.16 $25.03 $25.07 $24.52 29,300
2019-09-04 $24.79 $24.90 $24.79 $24.86 $24.32 43,200
2019-09-03 $24.92 $24.92 $24.66 $24.76 $24.21 46,848
2019-08-30 $24.85 $24.96 $24.80 $24.82 $24.28 362,902
2019-08-29 $24.90 $24.92 $24.82 $24.85 $24.31 97,506
2019-08-28 $24.63 $24.75 $24.63 $24.67 $24.13 399,594
2019-08-27 $24.57 $24.71 $24.57 $24.67 $24.12 69,001
2019-08-26 $24.64 $24.70 $24.62 $24.65 $24.11 398,891
2019-08-23 $24.73 $24.84 $24.50 $24.50 $23.96 127,681
2019-08-22 $25.11 $25.11 $24.82 $24.89 $24.34 23,356
2019-08-21 $24.89 $24.91 $24.82 $24.86 $24.32 104,700
2019-08-20 $24.79 $24.87 $24.75 $24.78 $24.24 10,494
2019-08-19 $24.92 $24.92 $24.84 $24.91 $24.36 51,231
2019-08-16 $24.73 $24.81 $24.71 $24.80 $24.26 46,208
2019-08-15 $24.90 $24.90 $24.53 $24.66 $24.12 195,316
2019-08-14 $24.90 $24.90 $24.57 $24.63 $24.09 103,607
2019-08-13 $24.89 $25.00 $24.87 $24.96 $24.41 38,600
2019-08-12 $25.00 $25.00 $24.71 $24.71 $24.17 100,380
2019-08-09 $25.10 $25.10 $24.85 $24.86 $24.32 107,240
2019-08-08 $24.80 $24.97 $24.80 $24.94 $24.39 29,122
2019-08-07 $24.59 $24.78 $24.53 $24.75 $24.21 302,521
2019-08-06 $24.74 $24.77 $24.61 $24.77 $24.23 53,632
2019-08-05 $24.76 $24.77 $24.51 $24.64 $24.10 97,477
2019-08-02 $25.04 $25.04 $24.90 $24.98 $24.43 26,648
2019-08-01 $25.23 $25.41 $25.03 $25.09 $24.54 131,675
2019-07-31 $25.42 $25.44 $25.10 $25.22 $24.67 162,087
2019-07-30 $25.22 $25.40 $25.22 $25.40 $24.84 22,937
2019-07-29 $25.37 $25.45 $25.37 $25.42 $24.86 5,849
2019-07-26 $25.35 $25.46 $25.35 $25.45 $24.89 54,488
2019-07-25 $25.34 $25.35 $25.28 $25.33 $24.77 36,085
2019-07-24 $25.26 $25.39 $25.24 $25.39 $24.83 13,286
2019-07-23 $25.19 $25.33 $25.19 $25.33 $24.77 99,538
2019-07-22 $25.27 $25.29 $25.20 $25.27 $24.72 49,506
2019-07-19 $25.39 $25.39 $25.22 $25.22 $24.66 28,074
2019-07-18 $25.25 $25.36 $25.21 $25.32 $24.77 97,755
2019-07-17 $25.49 $25.49 $25.25 $25.29 $24.74 211,639
2019-07-16 $25.44 $25.44 $25.35 $25.38 $24.83 22,052
2019-07-15 $25.51 $25.51 $25.38 $25.44 $24.89 143,024
2019-07-12 $25.36 $25.44 $25.35 $25.43 $24.88 86,119
2019-07-11 $25.34 $25.39 $25.28 $25.30 $24.75 27,322
2019-07-10 $25.30 $25.39 $25.27 $25.32 $24.77 197,739
2019-07-09 $25.01 $25.32 $25.01 $25.32 $24.77 154,317
2019-07-08 $25.22 $25.22 $25.13 $25.22 $24.67 131,881
2019-07-05 $25.36 $25.36 $25.16 $25.28 $24.73 110,486
2019-07-03 $25.21 $25.29 $25.19 $25.28 $24.73 18,174
2019-07-02 $25.15 $25.17 $25.11 $25.15 $24.60 134,965
2019-07-01 $25.13 $25.21 $25.03 $25.10 $24.55 151,953
2019-06-28 $25.06 $25.07 $25.02 $25.03 $24.48 38,320
2019-06-27 $24.99 $25.06 $24.98 $25.00 $24.45 310,700
2019-06-26 $24.86 $25.06 $24.86 $24.95 $24.40 342,758
2019-06-25 $25.17 $25.17 $24.97 $24.98 $24.43 21,158
2019-06-24 $24.97 $25.15 $24.97 $25.10 $24.55 163,996
2019-06-21 $25.14 $25.18 $25.09 $25.16 $24.61 38,541
2019-06-20 $25.10 $25.12 $25.02 $25.12 $24.57 19,156
2019-06-19 $24.98 $25.01 $24.90 $24.99 $24.45 35,602
2019-06-18 $24.96 $25.00 $24.92 $24.94 $24.39 48,095
2019-06-17 $24.92 $24.92 $24.82 $24.82 $24.28 21,888
2019-06-14 $24.76 $24.82 $24.76 $24.80 $24.25 28,306
2019-06-13 $24.83 $24.85 $24.78 $24.78 $24.24 57,179
2019-06-12 $24.77 $24.78 $24.75 $24.76 $24.21 25,108
2019-06-11 $24.87 $24.88 $24.75 $24.77 $24.23 37,023
2019-06-10 $24.82 $24.86 $24.80 $24.80 $24.26 30,663
2019-06-07 $24.66 $24.78 $24.66 $24.73 $24.18 24,003
2019-06-06 $24.64 $24.64 $24.48 $24.58 $24.04 43,874
2019-06-05 $24.60 $24.60 $24.44 $24.50 $23.96 30,307
2019-06-04 $24.45 $24.45 $24.25 $24.41 $23.87 30,334
2019-06-03 $24.32 $24.32 $24.15 $24.22 $23.69 30,582
2019-05-31 $24.28 $24.29 $24.25 $24.28 $23.75 12,432
2019-05-30 $24.40 $24.40 $24.34 $24.37 $23.84 120,320
2019-05-29 $24.40 $24.40 $24.28 $24.36 $23.83 101,844
2019-05-28 $24.61 $24.61 $24.43 $24.43 $23.90 117,147
2019-05-24 $24.64 $24.64 $24.46 $24.55 $24.01 26,130
2019-05-23 $24.51 $24.52 $24.38 $24.51 $23.97 1,335,916
2019-05-22 $24.68 $24.68 $24.57 $24.61 $24.07 14,014
2019-05-21 $24.72 $24.72 $24.61 $24.69 $24.15 93,354
2019-05-20 $24.56 $24.62 $24.49 $24.54 $24.00 20,039
2019-05-17 $24.63 $24.79 $24.63 $24.66 $24.12 57,958
2019-05-16 $24.75 $24.80 $24.69 $24.74 $24.19 40,180
2019-05-15 $24.49 $24.64 $24.47 $24.59 $24.05 29,960
2019-05-14 $24.57 $24.63 $24.48 $24.53 $23.99 40,451
2019-05-13 $24.40 $24.50 $24.40 $24.45 $23.92 39,799
2019-05-10 $24.63 $24.79 $24.47 $24.73 $24.18 60,354
2019-05-09 $24.71 $24.75 $24.55 $24.67 $24.13 859,902
2019-05-08 $24.72 $24.84 $24.72 $24.72 $24.18 16,004
2019-05-07 $24.92 $24.92 $24.69 $24.76 $24.21 65,363
2019-05-06 $24.86 $25.03 $24.85 $24.99 $24.44 67,761
2019-05-03 $24.93 $25.05 $24.93 $25.03 $24.48 27,021
2019-05-02 $25.00 $25.00 $24.78 $24.87 $24.32 83,142
2019-05-01 $25.07 $25.07 $24.92 $24.97 $24.42 80,021
2019-04-30 $25.09 $25.09 $24.87 $25.00 $24.46 274,023
2019-04-29 $25.07 $25.09 $25.01 $25.03 $24.48 51,531
2019-04-26 $24.95 $24.97 $24.90 $24.94 $24.40 47,129
2019-04-25 $24.90 $24.97 $24.80 $24.95 $24.40 118,098
2019-04-24 $25.02 $25.02 $24.89 $24.92 $24.37 186,919
2019-04-23 $24.88 $24.98 $24.86 $24.96 $24.41 12,611
2019-04-22 $24.80 $24.86 $24.80 $24.85 $24.31 89,776
2019-04-18 $24.81 $24.86 $24.75 $24.82 $24.27 99,441
2019-04-17 $24.87 $24.87 $24.75 $24.78 $24.24 143,796
2019-04-16 $24.87 $24.87 $24.78 $24.78 $24.24 19,135
2019-04-15 $24.78 $24.82 $24.74 $24.81 $24.26 39,837
2019-04-12 $24.80 $24.84 $24.76 $24.83 $24.29 244,835
2019-04-11 $24.85 $24.85 $24.68 $24.72 $24.18 266,886
2019-04-10 $24.70 $24.73 $24.65 $24.70 $24.16 98,683
2019-04-09 $24.70 $24.71 $24.65 $24.68 $24.14 98,342
2019-04-08 $24.62 $24.78 $24.62 $24.67 $24.13 159,357
2019-04-05 $24.62 $24.77 $24.62 $24.76 $24.22 330,100
2019-04-04 $24.75 $24.75 $24.60 $24.71 $24.17 107,573
2019-04-03 $24.57 $24.70 $24.57 $24.61 $24.07 16,849
2019-04-02 $24.57 $24.64 $24.56 $24.63 $24.09 12,751
2019-04-01 $24.57 $24.63 $24.47 $24.63 $24.09 41,710
2019-03-29 $24.54 $24.54 $24.36 $24.45 $23.91 102,083
2019-03-28 $24.39 $24.39 $24.27 $24.35 $23.82 5,112
2019-03-27 $24.34 $24.34 $24.28 $24.28 $23.75 2,931
2019-03-26 $24.48 $24.48 $24.32 $24.37 $23.84 39,732
2019-03-25 $24.28 $24.34 $24.22 $24.29 $23.75 76,757
2019-03-22 $24.52 $24.52 $24.29 $24.32 $23.79 37,583
2019-03-21 $24.43 $24.56 $24.43 $24.56 $24.02 14,431
2019-03-20 $24.33 $24.47 $24.33 $24.41 $23.87 8,952
2019-03-19 $24.43 $24.53 $24.43 $24.43 $23.89 18,853
2019-03-18 $24.50 $24.50 $24.36 $24.42 $23.88 11,765
2019-03-15 $24.37 $24.41 $24.33 $24.39 $23.86 24,988
2019-03-14 $24.27 $24.38 $24.26 $24.38 $23.85 15,465
2019-03-13 $24.22 $24.38 $24.22 $24.34 $23.81 113,971
2019-03-12 $24.20 $24.25 $24.20 $24.22 $23.69 32,416
2019-03-11 $24.17 $24.22 $24.13 $24.19 $23.66 6,527
2019-03-08 $23.95 $24.02 $23.95 $23.99 $23.46 20,018
2019-03-07 $24.21 $24.21 $23.97 $24.01 $23.48 80,982
2019-03-06 $24.17 $24.20 $24.06 $24.06 $23.53 70,382
2019-03-05 $24.20 $24.26 $24.15 $24.26 $23.72 8,390
2019-03-04 $24.46 $24.46 $24.16 $24.23 $23.70 47,343
2019-03-01 $24.41 $24.41 $24.21 $24.21 $23.68 53,143
2019-02-28 $24.25 $24.31 $24.20 $24.26 $23.73 26,421
2019-02-27 $24.31 $24.31 $24.24 $24.29 $23.75 8,114
2019-02-26 $24.24 $24.29 $24.23 $24.29 $23.76 6,027
2019-02-25 $24.37 $24.38 $24.30 $24.34 $23.81 4,021
2019-02-22 $24.29 $24.31 $24.20 $24.24 $23.71 36,725
2019-02-21 $24.18 $24.28 $24.15 $24.19 $23.66 79,874
2019-02-20 $24.22 $24.31 $24.18 $24.25 $23.72 107,022
2019-02-19 $24.22 $24.27 $24.16 $24.22 $23.69 10,168
2019-02-15 $24.21 $24.21 $24.14 $24.17 $23.64 1,050
2019-02-14 $24.10 $24.14 $24.04 $24.07 $23.54 19,446
2019-02-13 $24.10 $24.17 $24.06 $24.10 $23.57 218,714
2019-02-12 $24.05 $24.10 $24.00 $24.09 $23.56 15,267
2019-02-11 $23.91 $23.95 $23.90 $23.92 $23.40 7,753
2019-02-08 $23.85 $23.89 $23.80 $23.89 $23.37 11,445
2019-02-07 $23.93 $23.93 $23.80 $23.88 $23.36 23,282
2019-02-06 $23.92 $23.99 $23.90 $23.93 $23.41 16,226
2019-02-05 $23.91 $23.99 $23.89 $23.95 $23.42 11,792
2019-02-04 $23.96 $23.96 $23.86 $23.91 $23.39 12,600
2019-02-01 $23.90 $23.91 $23.82 $23.84 $23.32 12,426
2019-01-31 $23.74 $23.87 $23.74 $23.87 $23.35 8,193
2019-01-30 $23.59 $23.75 $23.59 $23.73 $23.21 11,549
2019-01-29 $23.62 $23.62 $23.48 $23.59 $23.07 17,440
2019-01-28 $23.59 $23.64 $23.52 $23.64 $23.12 15,027
2019-01-25 $23.62 $23.70 $23.62 $23.65 $23.13 5,927
2019-01-24 $23.64 $23.64 $23.46 $23.55 $23.03 20,819
2019-01-23 $23.68 $23.68 $23.46 $23.48 $22.97 17,638
2019-01-22 $23.51 $23.61 $23.51 $23.54 $23.02 21,848
2019-01-18 $23.88 $23.88 $23.54 $23.71 $23.19 12,138
2019-01-17 $23.48 $23.60 $23.44 $23.49 $22.98 11,794
2019-01-16 $23.52 $23.53 $23.46 $23.50 $22.99 19,138
2019-01-15 $23.38 $23.47 $23.38 $23.47 $22.96 21,859
2019-01-14 $23.27 $23.35 $23.27 $23.32 $22.81 6,901
2019-01-11 $23.32 $23.39 $23.31 $23.39 $22.88 23,575
2019-01-10 $23.25 $23.45 $23.23 $23.45 $22.94 34,791
2019-01-09 $23.21 $23.35 $23.21 $23.28 $22.77 11,472
2019-01-08 $23.16 $23.25 $23.15 $23.20 $22.69 5,096
2019-01-07 $23.15 $23.15 $23.13 $23.13 $22.62 757
2019-01-04 $22.90 $23.06 $22.90 $23.06 $22.55 6,491
2019-01-03 $22.79 $22.79 $22.59 $22.60 $22.11 16,530
2019-01-02 $22.79 $22.94 $22.79 $22.91 $22.41 6,250
2018-12-31 $22.92 $22.98 $22.84 $22.84 $22.34 41,085
2018-12-28 $22.85 $23.04 $22.79 $22.86 $22.36 17,070
2018-12-27 $22.49 $22.80 $22.41 $22.80 $22.30 5,717
2018-12-26 $22.46 $22.75 $22.18 $22.75 $22.26 11,004
2018-12-24 $22.42 $22.42 $22.21 $22.21 $21.72 667
2018-12-21 $22.81 $22.83 $22.52 $22.52 $22.03 44,661
2018-12-20 $22.82 $22.93 $22.67 $22.69 $22.19 575,133
2018-12-19 $23.18 $23.30 $22.84 $22.95 $22.45 99,935
2018-12-18 $23.14 $23.20 $23.05 $23.09 $22.58 3,076
2018-12-17 $23.17 $23.26 $22.96 $23.03 $22.52 1,731
2018-12-14 $23.56 $23.56 $23.33 $23.33 $22.82 19,234
2018-12-13 $23.60 $23.66 $23.53 $23.59 $23.07 11,945
2018-12-12 $23.60 $23.71 $23.56 $23.56 $23.04 21,922
2018-12-11 $23.60 $23.62 $23.42 $23.51 $22.99 19,032
2018-12-10 $23.40 $23.52 $23.29 $23.52 $23.01 11,147
2018-12-07 $23.66 $23.67 $23.41 $23.45 $22.94 11,921
2018-12-06 $23.60 $23.69 $23.41 $23.69 $23.17 11,079
2018-12-04 $24.17 $24.17 $23.75 $23.77 $23.25 11,541
2018-12-03 $24.15 $24.16 $24.08 $24.15 $23.62 11,906
2018-11-30 $23.92 $23.92 $23.86 $23.88 $23.36 55,698
2018-11-29 $23.87 $23.97 $23.83 $23.95 $23.42 7,055
2018-11-28 $23.79 $23.95 $23.71 $23.95 $23.43 3,810
2018-11-27 $23.58 $23.61 $23.58 $23.61 $23.09 4,444
2018-11-26 $23.62 $23.62 $23.62 $23.62 $23.10 1,044
2018-11-23 $23.47 $23.47 $23.42 $23.42 $22.91 1,207
2018-11-21 $23.48 $23.57 $23.48 $23.53 $23.01 3,748
2018-11-20 $23.50 $23.52 $23.44 $23.52 $23.01 917
2018-11-19 $23.85 $23.85 $23.58 $23.68 $23.16 4,838
2018-11-16 $23.81 $23.90 $23.77 $23.87 $23.35 13,340
2018-11-15 $23.68 $23.78 $23.63 $23.70 $23.18 23,155
2018-11-14 $23.89 $23.89 $23.65 $23.72 $23.20 17,952
2018-11-13 $23.82 $23.88 $23.79 $23.79 $23.27 4,331
2018-11-12 $23.92 $23.92 $23.82 $23.83 $23.31 15,176
2018-11-09 $24.12 $24.12 $24.02 $24.08 $23.55 7,918
2018-11-08 $24.17 $24.20 $24.13 $24.19 $23.66 17,664
2018-11-07 $24.04 $24.12 $24.04 $24.12 $23.59 1,885
2018-11-06 $23.89 $23.93 $23.88 $23.89 $23.37 2,425
2018-11-05 $23.72 $23.86 $23.72 $23.86 $23.34 593
2018-11-02 $23.86 $23.86 $23.68 $23.71 $23.19 6,459
2018-11-01 $23.81 $23.85 $23.76 $23.85 $23.33 9,076
2018-10-31 $23.81 $25.95 $23.71 $23.74 $23.22 81,998
2018-10-30 $23.49 $23.59 $23.42 $23.59 $23.07 3,508
2018-10-29 $23.69 $23.71 $23.28 $23.41 $22.90 4,772
2018-10-26 $23.49 $23.52 $23.43 $23.52 $23.00 7,510
2018-10-25 $23.65 $23.65 $23.59 $23.64 $23.12 1,398
2018-10-24 $23.72 $23.72 $23.42 $23.47 $22.96 14,879
2018-10-23 $23.62 $23.88 $23.62 $23.87 $23.35 80,017
2018-10-22 $24.05 $24.05 $23.77 $23.94 $23.42 32,783
2018-10-19 $24.06 $24.07 $23.90 $23.97 $23.44 2,320
2018-10-18 $24.12 $24.16 $23.92 $24.00 $23.47 24,104
2018-10-17 $24.45 $24.45 $24.02 $24.23 $23.70 15,128
2018-10-16 $23.98 $24.10 $23.98 $24.10 $23.57 2,980
2018-10-15 $23.94 $24.02 $23.87 $23.91 $23.39 16,261
2018-10-12 $24.12 $25.01 $23.96 $24.22 $23.69 12,700
2018-10-11 $24.11 $24.23 $23.86 $23.97 $23.44 49,940
2018-10-10 $24.49 $24.52 $24.25 $24.25 $23.72 22,995
2018-10-09 $24.56 $24.66 $24.54 $24.63 $24.09 21,404
2018-10-08 $24.59 $24.62 $24.50 $24.61 $24.07 32,779
2018-10-05 $24.61 $24.61 $24.52 $24.57 $24.03 18,578
2018-10-04 $24.59 $24.59 $24.52 $24.57 $24.03 21,477
2018-10-03 $24.68 $24.70 $24.62 $24.70 $24.16 43,850
2018-10-02 $24.69 $24.74 $24.64 $24.74 $24.20 47,821
2018-10-01 $24.60 $24.64 $24.53 $24.59 $24.05 73,748

Innovator U.S. Equity Power Buffer ETF - October (POCT) News Headlines

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