Innovator U.S. Equity Ultra Buffer ETF - November (UNOV) Exchange: BATS

Data as of March 29, 2024

$32.45 ($-0.03) -0.10%

Innovator U.S. Equity Ultra Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - November.
Daily Information Data
Date March 29, 2024
Open $32.43
Previous Close $32.45
High $32.45
Low $32.41
Adjusted Open $32.43
Previous Adjusted Close $32.45
Adjusted High $32.45
Adjusted Low $32.41

About Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)

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

Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)

Date Open High Low Close Adj.Close Volume
2024-03-15 $32.43 $32.45 $32.41 $32.45 $32.45 2,310
2024-03-14 $32.46 $32.52 $32.46 $32.49 $32.49 7,213
2024-03-13 $32.52 $32.52 $32.48 $32.51 $32.51 1,543
2024-03-12 $32.52 $32.52 $32.50 $32.52 $32.52 2,481
2024-03-11 $32.37 $32.42 $32.37 $32.42 $32.42 2,908
2024-03-08 $32.48 $32.52 $32.43 $32.46 $32.46 18,311
2024-03-07 $32.46 $32.48 $32.45 $32.46 $32.46 8,839
2024-03-06 $32.43 $32.47 $32.39 $32.43 $32.43 2,066
2024-03-05 $32.36 $32.40 $32.35 $32.37 $32.37 2,480
2024-03-04 $32.47 $32.47 $32.45 $32.45 $32.45 1,785
2024-03-01 $32.47 $32.50 $32.42 $32.47 $32.47 3,859
2024-02-29 $32.40 $32.42 $32.37 $32.42 $32.42 2,088
2024-02-28 $32.37 $32.37 $32.33 $32.36 $32.36 12,464
2024-02-27 $32.34 $32.38 $32.34 $32.38 $32.38 347
2024-02-26 $32.37 $32.37 $32.32 $32.33 $32.33 2,552
2024-02-23 $32.38 $32.38 $32.35 $32.37 $32.37 1,605
2024-02-22 $32.27 $32.35 $32.27 $32.33 $32.33 38,635
2024-02-21 $32.15 $32.18 $32.12 $32.18 $32.18 39,911
2024-02-20 $32.17 $32.19 $32.15 $32.18 $32.18 900
2024-02-16 $32.25 $32.25 $32.19 $32.23 $32.23 6,235
2024-02-15 $32.21 $32.25 $32.21 $32.25 $32.25 4,317
2024-02-14 $32.17 $32.19 $32.17 $32.19 $32.19 1,853
2024-02-13 $32.26 $32.26 $32.03 $32.11 $32.11 8,066
2024-02-12 $32.25 $32.28 $32.22 $32.25 $32.25 4,569
2024-02-09 $32.20 $32.26 $32.20 $32.26 $32.26 1,438
2024-02-08 $32.20 $32.21 $32.18 $32.21 $32.21 1,041
2024-02-07 $32.22 $32.25 $32.22 $32.22 $32.22 1,338
2024-02-06 $32.13 $32.15 $32.09 $32.15 $32.15 2,459
2024-02-05 $32.06 $32.12 $32.06 $32.12 $32.12 3,563
2024-02-02 $32.04 $32.15 $32.04 $32.14 $32.14 6,979
2024-02-01 $31.97 $32.08 $31.97 $32.06 $32.06 14,338
2024-01-31 $32.03 $32.03 $31.93 $31.95 $31.95 7,483
2024-01-30 $32.06 $32.08 $32.05 $32.08 $32.08 4,513
2024-01-29 $32.00 $32.08 $32.00 $32.08 $32.08 2,463
2024-01-26 $32.01 $32.03 $32.01 $32.03 $32.03 1,456
2024-01-25 $31.98 $32.02 $31.98 $32.02 $32.02 4,143
2024-01-24 $32.00 $32.01 $31.98 $31.98 $31.98 1,172
2024-01-23 $31.93 $31.98 $31.92 $31.98 $31.98 1,545
2024-01-22 $31.92 $31.93 $31.92 $31.93 $31.93 717
2024-01-19 $31.79 $31.90 $31.79 $31.89 $31.89 6,912
2024-01-18 $31.70 $31.76 $31.68 $31.76 $31.76 1,600
2024-01-17 $31.67 $31.67 $31.67 $31.67 $31.67 311
2024-01-16 $31.78 $31.78 $31.69 $31.73 $31.73 4,062
2024-01-12 $31.75 $31.79 $31.75 $31.79 $31.79 1,580
2024-01-11 $31.65 $31.73 $31.65 $31.73 $31.73 6,241
2024-01-10 $31.69 $31.74 $31.65 $31.73 $31.73 6,929
2024-01-09 $31.67 $31.67 $31.61 $31.66 $31.66 8,491
2024-01-08 $31.57 $31.66 $31.54 $31.66 $31.66 4,050
2024-01-05 $31.56 $31.56 $31.49 $31.51 $31.51 6,142
2024-01-04 $31.50 $31.50 $31.46 $31.47 $31.47 11,518
2024-01-03 $31.47 $31.54 $31.45 $31.47 $31.47 27,351
2024-01-02 $31.55 $31.59 $31.54 $31.58 $31.58 1,540
2023-12-29 $31.60 $31.65 $31.60 $31.64 $31.64 4,525
2023-12-28 $31.67 $31.67 $31.62 $31.65 $31.65 818
2023-12-27 $31.61 $31.65 $31.61 $31.63 $31.63 990
2023-12-26 $31.62 $31.62 $31.61 $31.61 $31.61 659
2023-12-22 $31.54 $31.56 $31.53 $31.56 $31.56 2,515
2023-12-21 $31.47 $31.52 $31.44 $31.52 $31.52 3,745
2023-12-20 $31.56 $31.58 $31.43 $31.43 $31.43 2,421
2023-12-19 $31.56 $31.58 $31.53 $31.56 $31.56 3,766
2023-12-18 $31.50 $31.53 $31.50 $31.53 $31.53 1,574
2023-12-15 $31.57 $31.57 $31.48 $31.49 $31.49 4,258
2023-12-14 $31.58 $31.58 $31.45 $31.48 $31.48 6,691
2023-12-13 $31.29 $31.44 $31.26 $31.44 $31.44 810
2023-12-12 $31.20 $31.27 $31.20 $31.27 $31.27 10,961
2023-12-11 $31.18 $31.20 $31.16 $31.17 $31.17 13,398
2023-12-08 $31.09 $31.16 $31.09 $31.16 $31.16 6,508
2023-12-07 $31.08 $31.11 $31.06 $31.11 $31.11 2,441
2023-12-06 $31.10 $31.10 $31.00 $31.00 $31.00 20,508
2023-12-05 $31.04 $31.08 $31.01 $31.05 $31.05 2,126
2023-12-04 $30.96 $31.06 $30.96 $31.06 $31.06 8,534
2023-12-01 $31.03 $31.16 $31.02 $31.13 $31.13 12,632
2023-11-30 $30.94 $31.03 $30.94 $31.03 $31.03 4,139
2023-11-29 $31.09 $31.09 $30.95 $30.99 $30.99 1,413
2023-11-28 $31.00 $31.01 $30.96 $30.99 $30.99 9,324
2023-11-27 $30.96 $31.00 $30.95 $30.98 $30.98 1,107
2023-11-24 $31.05 $31.05 $30.97 $30.97 $30.97 2,178
2023-11-22 $31.06 $31.06 $30.93 $30.97 $30.97 2,619
2023-11-21 $31.07 $31.07 $30.88 $30.96 $30.96 93,231
2023-11-20 $30.95 $30.96 $30.92 $30.96 $30.96 10,483
2023-11-17 $30.79 $30.87 $30.79 $30.87 $30.87 34,046
2023-11-16 $30.77 $30.81 $30.73 $30.81 $30.81 11,432
2023-11-15 $30.79 $30.86 $30.77 $30.82 $30.82 13,151
2023-11-14 $30.76 $30.83 $30.76 $30.77 $30.77 27,614
2023-11-13 $30.46 $30.53 $30.41 $30.52 $30.52 22,526
2023-11-10 $30.38 $30.50 $30.29 $30.50 $30.50 8,453
2023-11-09 $30.40 $30.47 $30.27 $30.28 $30.28 14,600
2023-11-08 $30.37 $30.42 $30.37 $30.42 $30.42 10,598
2023-11-07 $30.34 $30.38 $30.32 $30.38 $30.38 6,005
2023-11-06 $30.37 $30.37 $30.24 $30.34 $30.34 22,019
2023-11-03 $30.25 $30.36 $30.25 $30.31 $30.31 17,631
2023-11-02 $30.06 $30.15 $30.06 $30.15 $30.15 29,512
2023-11-01 $29.78 $29.88 $29.72 $29.85 $29.85 587,320
2023-10-31 $29.59 $29.70 $29.37 $29.67 $29.67 54,314
2023-10-30 $29.32 $29.56 $29.28 $29.50 $29.50 9,930
2023-10-27 $29.25 $29.25 $29.07 $29.10 $29.10 1,735
2023-10-26 $29.37 $29.37 $29.22 $29.27 $29.27 4,921
2023-10-25 $29.71 $29.71 $29.57 $29.63 $29.63 8,026
2023-10-24 $30.01 $30.08 $30.01 $30.08 $30.08 1,441
2023-10-23 $29.70 $30.08 $29.70 $29.84 $29.84 1,564
2023-10-20 $30.00 $30.08 $29.91 $29.91 $29.91 6,366
2023-10-19 $30.33 $30.35 $30.28 $30.29 $30.29 9,429
2023-10-18 $30.79 $30.79 $30.48 $30.53 $30.53 3,101
2023-10-17 $31.00 $31.00 $30.83 $30.93 $30.93 4,032
2023-10-16 $30.74 $30.97 $30.74 $30.97 $30.97 443
2023-10-13 $30.78 $30.78 $30.62 $30.62 $30.62 347
2023-10-12 $30.92 $31.01 $30.69 $30.78 $30.78 8,202
2023-10-11 $30.90 $30.94 $30.72 $30.94 $30.94 3,877
2023-10-10 $30.71 $30.95 $30.71 $30.82 $30.82 2,098
2023-10-09 $30.44 $30.65 $30.44 $30.65 $30.65 32,309
2023-10-06 $30.06 $30.49 $30.06 $30.49 $30.49 193
2023-10-05 $29.98 $30.17 $29.97 $30.12 $30.12 3,471
2023-10-04 $29.93 $30.18 $29.93 $30.18 $30.18 7,559
2023-10-03 $30.25 $30.25 $29.87 $29.92 $29.92 2,640
2023-10-02 $30.31 $30.31 $30.13 $30.31 $30.31 16,583
2023-09-29 $30.54 $30.54 $30.28 $30.32 $30.32 14,256
2023-09-28 $30.42 $30.42 $30.39 $30.39 $30.39 1,335
2023-09-27 $30.31 $30.31 $30.13 $30.22 $30.22 7,635
2023-09-26 $30.32 $30.32 $30.18 $30.23 $30.23 9,994
2023-09-25 $30.41 $30.60 $30.41 $30.60 $30.60 10,728
2023-09-22 $30.66 $30.66 $30.50 $30.51 $30.51 32,165
2023-09-21 $30.75 $30.75 $30.58 $30.58 $30.58 623
2023-09-20 $31.21 $31.24 $31.00 $31.00 $31.00 13,251
2023-09-19 $31.10 $31.17 $31.10 $31.16 $31.16 3,311
2023-09-18 $31.21 $31.27 $31.19 $31.20 $31.20 6,744
2023-09-15 $31.27 $31.32 $31.19 $31.20 $31.20 4,346
2023-09-14 $31.30 $31.41 $31.30 $31.41 $31.41 2,825
2023-09-13 $31.17 $31.28 $31.12 $31.23 $31.23 11,360
2023-09-12 $31.21 $31.21 $31.21 $31.21 $31.21 1,225
2023-09-11 $31.35 $31.35 $31.27 $31.29 $31.29 692
2023-09-08 $31.13 $31.16 $31.12 $31.16 $31.16 1,500
2023-09-07 $31.08 $31.13 $31.06 $31.11 $31.11 1,873
2023-09-06 $31.16 $31.16 $31.11 $31.14 $31.14 18,229
2023-09-05 $31.26 $31.26 $31.26 $31.26 $31.26 20
2023-09-01 $31.32 $31.36 $31.24 $31.33 $31.33 5,403
2023-08-31 $31.27 $31.32 $31.26 $31.26 $31.26 2,307
2023-08-30 $31.18 $31.28 $31.18 $31.27 $31.27 2,537
2023-08-29 $30.94 $31.19 $30.94 $31.19 $31.19 3,607
2023-08-28 $30.88 $30.96 $30.86 $30.96 $30.96 5,286
2023-08-25 $30.74 $30.81 $30.62 $30.81 $30.81 4,681
2023-08-24 $30.90 $30.90 $30.65 $30.65 $30.65 8,267
2023-08-23 $30.86 $30.89 $30.84 $30.88 $30.88 1,028
2023-08-22 $30.80 $30.80 $30.67 $30.70 $30.70 4,303
2023-08-21 $30.66 $30.75 $30.59 $30.74 $30.74 588
2023-08-18 $30.52 $30.60 $30.48 $30.59 $30.59 4,800
2023-08-17 $30.75 $30.75 $30.56 $30.60 $30.60 2,561
2023-08-16 $30.83 $30.83 $30.71 $30.71 $30.71 25,350
2023-08-15 $30.95 $30.95 $30.84 $30.84 $30.84 1,246
2023-08-14 $30.95 $31.03 $30.95 $31.01 $31.01 67,332
2023-08-11 $30.94 $30.94 $30.94 $30.94 $30.94 174
2023-08-10 $30.90 $30.94 $30.90 $30.94 $30.94 365
2023-08-09 $30.98 $31.02 $30.90 $30.93 $30.93 3,878
2023-08-08 $30.88 $31.01 $30.88 $31.01 $31.01 3,017
2023-08-07 $30.99 $31.05 $30.99 $31.05 $31.05 1,652
2023-08-04 $31.04 $31.11 $30.88 $30.89 $30.89 15,891
2023-08-03 $30.95 $31.04 $30.94 $30.98 $30.98 3,645
2023-08-02 $31.07 $31.07 $30.99 $31.01 $31.01 256
2023-08-01 $31.17 $31.19 $31.13 $31.19 $31.19 17,745
2023-07-31 $31.25 $31.25 $31.17 $31.21 $31.21 2,695
2023-07-28 $31.14 $31.22 $31.14 $31.20 $31.20 4,748
2023-07-27 $31.22 $31.22 $31.07 $31.07 $31.07 1,583
2023-07-26 $31.15 $31.16 $31.12 $31.15 $31.15 2,322
2023-07-25 $31.10 $31.17 $31.10 $31.14 $31.14 617
2023-07-24 $31.08 $31.12 $31.07 $31.11 $31.11 21,414
2023-07-21 $31.05 $31.10 $31.04 $31.07 $31.07 1,242
2023-07-20 $31.05 $31.07 $31.00 $31.02 $31.02 8,681
2023-07-19 $31.12 $31.12 $31.08 $31.10 $31.10 3,207
2023-07-18 $31.04 $31.07 $31.04 $31.07 $31.07 28,357
2023-07-17 $30.98 $31.01 $30.98 $31.01 $31.01 1,761
2023-07-14 $30.95 $30.98 $30.95 $30.96 $30.96 5,408
2023-07-13 $30.92 $30.97 $30.92 $30.97 $30.97 845
2023-07-12 $30.90 $30.92 $30.84 $30.89 $30.89 2,889
2023-07-11 $30.69 $30.75 $30.68 $30.72 $30.72 10,581
2023-07-10 $30.55 $30.64 $30.55 $30.64 $30.64 4,954
2023-07-07 $30.63 $30.69 $30.60 $30.60 $30.60 1,933
2023-07-06 $30.52 $30.63 $30.49 $30.60 $30.60 136,148
2023-07-05 $30.71 $30.77 $30.71 $30.73 $30.73 41,117
2023-07-03 $30.76 $30.76 $30.72 $30.75 $30.75 14,852
2023-06-30 $30.69 $30.78 $30.69 $30.76 $30.76 6,438
2023-06-29 $30.48 $30.55 $30.48 $30.54 $30.54 17,744
2023-06-28 $30.50 $30.51 $30.43 $30.47 $30.47 17,077
2023-06-27 $30.40 $30.51 $30.35 $30.49 $30.49 2,430
2023-06-26 $30.33 $30.38 $30.30 $30.31 $30.31 3,205
2023-06-23 $30.34 $30.36 $30.34 $30.36 $30.36 456
2023-06-22 $30.40 $30.44 $30.40 $30.44 $30.44 925
2023-06-21 $30.41 $30.46 $30.37 $30.40 $30.40 11,183
2023-06-20 $30.36 $30.45 $30.36 $30.45 $30.45 2,147
2023-06-16 $30.57 $30.57 $30.50 $30.50 $30.50 1,497
2023-06-15 $30.41 $30.53 $30.41 $30.53 $30.53 14,411
2023-06-14 $30.29 $30.43 $30.29 $30.36 $30.36 10,181
2023-06-13 $30.33 $30.38 $30.31 $30.32 $30.32 5,501
2023-06-12 $30.16 $30.24 $30.16 $30.24 $30.24 565
2023-06-09 $30.11 $30.11 $30.11 $30.11 $30.11 728
2023-06-08 $30.00 $30.07 $30.00 $30.07 $30.07 22,222
2023-06-07 $29.94 $29.94 $29.93 $29.94 $29.94 923
2023-06-06 $29.97 $30.01 $29.95 $30.01 $30.01 3,596
2023-06-05 $29.99 $30.02 $29.94 $29.94 $29.94 1,218
2023-06-02 $29.87 $29.98 $29.87 $29.97 $29.97 7,617
2023-06-01 $29.59 $29.74 $29.59 $29.69 $29.69 7,618
2023-05-31 $29.50 $29.53 $29.50 $29.53 $29.53 747
2023-05-30 $29.62 $29.62 $29.62 $29.62 $29.62 237
2023-05-26 $29.45 $29.64 $29.45 $29.63 $29.63 739
2023-05-25 $29.33 $29.40 $29.33 $29.39 $29.39 4,132
2023-05-24 $29.21 $29.23 $29.20 $29.22 $29.22 2,544
2023-05-23 $29.49 $29.52 $29.36 $29.36 $29.36 1,330
2023-05-22 $29.57 $29.60 $29.56 $29.56 $29.56 576
2023-05-19 $29.52 $29.55 $29.50 $29.54 $29.54 2,167
2023-05-18 $29.43 $29.57 $29.43 $29.57 $29.57 894
2023-05-17 $29.28 $29.39 $29.28 $29.39 $29.39 1,560
2023-05-16 $29.22 $29.22 $29.19 $29.19 $29.19 3,054
2023-05-15 $29.27 $29.28 $29.26 $29.28 $29.28 814
2023-05-12 $29.13 $29.24 $29.13 $29.21 $29.21 4,313
2023-05-11 $29.21 $29.24 $29.21 $29.24 $29.24 601
2023-05-10 $29.20 $29.29 $29.19 $29.28 $29.28 3,006
2023-05-09 $29.19 $29.19 $29.19 $29.19 $29.19 117
2023-05-08 $29.21 $29.25 $29.21 $29.25 $29.25 1,645
2023-05-05 $29.10 $29.21 $29.10 $29.21 $29.21 17,792
2023-05-04 $28.93 $28.94 $28.91 $28.92 $28.92 1,807
2023-05-03 $29.20 $29.24 $29.06 $29.06 $29.06 1,382
2023-05-02 $29.13 $29.17 $29.08 $29.17 $29.17 1,230
2023-05-01 $29.34 $29.44 $29.32 $29.36 $29.36 112,834
2023-04-28 $29.13 $29.34 $29.13 $29.34 $29.34 4,892
2023-04-27 $29.00 $29.20 $29.00 $29.20 $29.20 3,635
2023-04-26 $28.97 $29.01 $28.83 $28.87 $28.87 6,713
2023-04-25 $29.11 $29.13 $28.96 $28.96 $28.96 3,189
2023-04-24 $29.15 $29.20 $29.15 $29.20 $29.20 730
2023-04-21 $29.18 $29.18 $29.17 $29.18 $29.18 1,029
2023-04-20 $29.02 $29.21 $29.02 $29.14 $29.14 10,955
2023-04-19 $29.25 $29.25 $29.23 $29.23 $29.23 507
2023-04-18 $29.19 $29.24 $29.19 $29.24 $29.24 589
2023-04-17 $29.13 $29.20 $29.13 $29.20 $29.20 708
2023-04-14 $29.14 $29.14 $29.08 $29.14 $29.14 2,186
2023-04-13 $29.09 $29.17 $29.09 $29.17 $29.17 1,670
2023-04-12 $29.07 $29.08 $28.93 $28.95 $28.95 41,999
2023-04-11 $29.00 $29.06 $29.00 $29.03 $29.03 3,041
2023-04-10 $28.91 $29.01 $28.90 $29.01 $29.01 5,741
2023-04-06 $28.89 $29.01 $28.89 $29.01 $29.01 6,430
2023-04-05 $28.91 $28.95 $28.90 $28.95 $28.95 13,380
2023-04-04 $29.03 $29.03 $28.94 $28.98 $28.98 3,536
2023-04-03 $29.01 $29.06 $28.99 $29.06 $29.06 5,245
2023-03-31 $28.87 $28.96 $28.87 $28.96 $28.96 610
2023-03-30 $28.73 $28.74 $28.67 $28.74 $28.74 1,756
2023-03-29 $28.61 $28.66 $28.56 $28.66 $28.66 4,243
2023-03-28 $28.43 $28.48 $28.38 $28.44 $28.44 1,652
2023-03-27 $28.49 $28.49 $28.49 $28.49 $28.49 167
2023-03-24 $28.27 $28.45 $28.27 $28.45 $28.45 7,905
2023-03-23 $28.55 $28.55 $28.29 $28.38 $28.38 4,496
2023-03-22 $28.65 $28.65 $28.36 $28.36 $28.36 2,781
2023-03-21 $28.57 $28.59 $28.50 $28.59 $28.59 5,821
2023-03-20 $28.30 $28.38 $28.29 $28.38 $28.38 4,511
2023-03-17 $28.25 $28.25 $28.23 $28.23 $28.23 168
2023-03-16 $28.07 $28.37 $28.07 $28.37 $28.37 1,296
2023-03-15 $27.96 $28.07 $27.96 $28.07 $28.07 3,539
2023-03-14 $28.20 $28.21 $28.03 $28.18 $28.18 3,944
2023-03-13 $27.72 $28.07 $27.72 $27.96 $27.96 4,488
2023-03-10 $28.04 $28.08 $27.85 $27.91 $27.91 52,297
2023-03-09 $28.43 $28.43 $28.12 $28.12 $28.12 21,105
2023-03-08 $28.38 $28.44 $28.35 $28.42 $28.42 1,332
2023-03-07 $28.62 $28.62 $28.39 $28.40 $28.40 4,132
2023-03-06 $28.76 $28.76 $28.63 $28.67 $28.67 2,265
2023-03-03 $28.50 $28.64 $28.50 $28.64 $28.64 217,607
2023-03-02 $28.27 $28.39 $28.27 $28.39 $28.39 1,360
2023-03-01 $28.30 $28.31 $28.26 $28.26 $28.26 1,341
2023-02-28 $28.41 $28.41 $28.38 $28.38 $28.38 401
2023-02-27 $28.39 $28.44 $28.38 $28.38 $28.38 6,005
2023-02-24 $28.29 $28.37 $28.27 $28.32 $28.32 33,488
2023-02-23 $28.48 $28.54 $28.38 $28.51 $28.51 6,948
2023-02-22 $28.45 $28.49 $28.42 $28.42 $28.42 1,863
2023-02-21 $28.53 $28.53 $28.42 $28.45 $28.45 10,741
2023-02-17 $28.70 $28.75 $28.63 $28.75 $28.75 27,423
2023-02-16 $28.85 $28.92 $28.79 $28.79 $28.79 9,880
2023-02-15 $28.86 $28.98 $28.86 $28.98 $28.98 21,800
2023-02-14 $28.95 $29.01 $28.83 $28.96 $28.96 25,386
2023-02-13 $28.83 $28.92 $28.83 $28.92 $28.92 3,462
2023-02-10 $28.71 $28.77 $28.71 $28.77 $28.77 18,874
2023-02-09 $28.90 $28.92 $28.74 $28.75 $28.75 193,135
2023-02-08 $29.01 $29.01 $28.83 $28.88 $28.88 2,973
2023-02-07 $28.82 $29.06 $28.82 $29.06 $29.06 69,962
2023-02-06 $28.86 $28.90 $28.84 $28.86 $28.86 1,691
2023-02-03 $29.05 $29.06 $28.94 $28.94 $28.94 1,238
2023-02-02 $29.07 $29.15 $29.02 $29.11 $29.11 17,310
2023-02-01 $28.73 $28.91 $28.67 $28.91 $28.91 1,688
2023-01-31 $28.60 $28.75 $28.60 $28.75 $28.75 1,809
2023-01-30 $28.59 $28.62 $28.53 $28.53 $28.53 1,845
2023-01-27 $28.69 $28.77 $28.68 $28.74 $28.74 1,611
2023-01-26 $28.59 $28.66 $28.52 $28.66 $28.66 11,679
2023-01-25 $28.37 $28.48 $28.37 $28.48 $28.48 942
2023-01-24 $28.44 $28.50 $28.43 $28.46 $28.46 2,754
2023-01-23 $28.38 $28.55 $28.38 $28.50 $28.50 3,768
2023-01-20 $28.12 $28.30 $28.12 $28.30 $28.30 11,147
2023-01-19 $28.09 $28.09 $28.05 $28.06 $28.06 6,520
2023-01-18 $28.41 $28.41 $28.16 $28.16 $28.16 1,358
2023-01-17 $28.37 $28.37 $28.33 $28.33 $28.33 3,711
2023-01-13 $28.24 $28.34 $28.24 $28.34 $28.34 337
2023-01-12 $28.25 $28.29 $28.25 $28.26 $28.26 351
2023-01-11 $28.12 $28.23 $28.12 $28.19 $28.19 2,901
2023-01-10 $27.87 $28.01 $27.87 $28.01 $28.01 2,752
2023-01-09 $28.06 $28.06 $27.92 $27.92 $27.92 962
2023-01-06 $27.69 $27.97 $27.69 $27.92 $27.92 2,665
2023-01-05 $27.65 $27.65 $27.57 $27.60 $27.60 5,472
2023-01-04 $27.73 $27.79 $27.69 $27.73 $27.73 2,471
2023-01-03 $27.68 $27.71 $27.57 $27.68 $27.68 4,753
2022-12-30 $27.70 $27.71 $27.60 $27.71 $27.71 27,693
2022-12-29 $27.76 $27.78 $27.74 $27.77 $27.77 5,357
2022-12-28 $27.65 $27.66 $27.55 $27.55 $27.55 6,966
2022-12-27 $27.70 $27.73 $27.67 $27.70 $27.70 4,718
2022-12-23 $27.66 $27.73 $27.66 $27.72 $27.72 2,943
2022-12-22 $27.61 $27.65 $27.43 $27.65 $27.65 4,709
2022-12-21 $27.78 $27.87 $27.78 $27.83 $27.83 23,151
2022-12-20 $27.64 $27.67 $27.63 $27.66 $27.66 1,903
2022-12-19 $27.66 $27.69 $27.56 $27.66 $27.66 13,552
2022-12-16 $27.66 $27.77 $27.66 $27.77 $27.77 10,659
2022-12-15 $28.07 $28.07 $27.81 $27.87 $27.87 4,754
2022-12-14 $28.33 $28.34 $28.13 $28.23 $28.23 4,514
2022-12-13 $28.48 $28.49 $28.20 $28.27 $28.27 10,954
2022-12-12 $28.01 $28.13 $28.00 $28.13 $28.13 2,661
2022-12-09 $28.07 $28.13 $28.01 $28.01 $28.01 8,535
2022-12-08 $28.04 $28.10 $28.03 $28.05 $28.05 4,317
2022-12-07 $28.00 $28.00 $27.96 $27.96 $27.96 946
2022-12-06 $28.07 $28.08 $27.95 $27.98 $27.98 9,532
2022-12-05 $28.26 $28.29 $28.11 $28.15 $28.15 15,093
2022-12-02 $28.27 $28.42 $28.25 $28.34 $28.34 31,646
2022-12-01 $28.41 $28.41 $28.35 $28.38 $28.38 6,559
2022-11-30 $27.97 $28.38 $27.92 $28.38 $28.38 98,756
2022-11-29 $28.06 $28.06 $27.94 $27.98 $27.98 14,313
2022-11-28 $28.09 $28.11 $27.94 $27.99 $27.99 18,828
2022-11-25 $28.15 $28.21 $28.15 $28.18 $28.18 4,091
2022-11-23 $28.17 $28.21 $28.08 $28.19 $28.19 9,398
2022-11-22 $27.96 $28.10 $27.96 $28.10 $28.10 29,573
2022-11-21 $27.93 $27.97 $27.88 $27.93 $27.93 12,625
2022-11-18 $28.02 $28.02 $27.87 $27.94 $27.94 30,601
2022-11-17 $27.79 $27.90 $27.79 $27.90 $27.90 14,803
2022-11-16 $27.90 $27.96 $27.90 $27.92 $27.92 37,054
2022-11-15 $28.09 $28.10 $27.96 $28.01 $28.01 51,455
2022-11-14 $27.95 $28.05 $27.91 $27.91 $27.91 30,974
2022-11-11 $27.85 $28.02 $27.84 $28.02 $28.02 325,389
2022-11-10 $27.63 $27.86 $27.63 $27.86 $27.86 38,469
2022-11-09 $27.41 $27.43 $27.15 $27.21 $27.21 86,815
2022-11-08 $27.44 $27.53 $27.31 $27.45 $27.45 60,281
2022-11-07 $27.34 $27.42 $27.20 $27.40 $27.40 99,527
2022-11-04 $27.36 $27.36 $27.04 $27.26 $27.26 45,291
2022-11-03 $27.06 $27.17 $26.99 $27.06 $27.06 99,555
2022-11-02 $27.48 $27.71 $27.21 $27.25 $27.25 170,197
2022-11-01 $27.56 $27.68 $27.50 $27.55 $27.55 535,554
2022-10-31 $27.56 $27.64 $27.55 $27.61 $27.61 288,120
2022-10-28 $27.64 $27.65 $27.57 $27.60 $27.60 34,691
2022-10-27 $27.59 $27.61 $27.59 $27.59 $27.59 1,358
2022-10-26 $27.56 $27.61 $27.54 $27.59 $27.59 14,404
2022-10-25 $27.60 $27.62 $27.58 $27.62 $27.62 4,945
2022-10-24 $27.29 $27.64 $27.29 $27.61 $27.61 10,525
2022-10-21 $27.59 $27.59 $27.56 $27.56 $27.56 21,254
2022-10-20 $27.56 $27.60 $27.54 $27.59 $27.59 1,795
2022-10-19 $27.61 $27.61 $27.58 $27.58 $27.58 2,265
2022-10-18 $27.58 $27.61 $27.54 $27.58 $27.58 9,922
2022-10-17 $27.57 $27.58 $27.57 $27.58 $27.58 1,231
2022-10-14 $27.58 $27.61 $27.55 $27.57 $27.57 6,527
2022-10-13 $27.57 $27.57 $27.56 $27.56 $27.56 1,480
2022-10-12 $27.55 $27.55 $27.52 $27.55 $27.55 5,410
2022-10-11 $27.54 $27.54 $27.54 $27.54 $27.54 184
2022-10-10 $27.55 $27.59 $27.54 $27.59 $27.59 1,267
2022-10-07 $27.43 $27.57 $27.43 $27.53 $27.53 877
2022-10-06 $27.53 $27.58 $27.51 $27.55 $27.55 3,050
2022-10-05 $27.44 $27.59 $27.44 $27.52 $27.52 309,124
2022-10-04 $27.58 $27.58 $27.52 $27.52 $27.52 3,743
2022-10-03 $27.50 $27.55 $27.46 $27.52 $27.52 4,371
2022-09-30 $27.50 $27.55 $27.49 $27.53 $27.53 38,708
2022-09-29 $27.53 $27.55 $27.47 $27.53 $27.53 27,616
2022-09-28 $27.48 $27.56 $27.47 $27.56 $27.56 5,592
2022-09-27 $27.50 $27.54 $27.47 $27.50 $27.50 10,050
2022-09-26 $27.54 $27.54 $27.46 $27.48 $27.48 20,228
2022-09-23 $27.48 $27.50 $27.47 $27.50 $27.50 3,251
2022-09-22 $27.51 $27.56 $27.47 $27.56 $27.56 36,985
2022-09-21 $27.53 $27.58 $27.50 $27.56 $27.56 2,869
2022-09-20 $27.57 $27.57 $27.52 $27.53 $27.53 6,817
2022-09-19 $27.52 $27.59 $27.51 $27.59 $27.59 3,836
2022-09-16 $27.50 $27.54 $27.49 $27.54 $27.54 1,399
2022-09-15 $27.55 $27.59 $27.53 $27.58 $27.58 17,084
2022-09-14 $27.54 $27.59 $27.53 $27.56 $27.56 13,981
2022-09-13 $27.64 $27.64 $27.53 $27.59 $27.59 7,068
2022-09-12 $27.71 $27.73 $27.70 $27.70 $27.70 3,135
2022-09-09 $27.62 $27.69 $27.62 $27.66 $27.66 5,602
2022-09-08 $27.59 $27.63 $27.59 $27.61 $27.61 3,402
2022-09-07 $27.56 $27.62 $27.56 $27.61 $27.61 1,702
2022-09-06 $27.57 $27.58 $27.52 $27.54 $27.54 4,897
2022-09-02 $27.60 $27.60 $27.54 $27.54 $27.54 954
2022-09-01 $27.52 $27.60 $27.52 $27.60 $27.60 14,053
2022-08-31 $27.55 $27.60 $27.52 $27.59 $27.59 30,362
2022-08-30 $27.69 $27.70 $27.56 $27.58 $27.58 19,497
2022-08-29 $27.60 $27.68 $27.58 $27.64 $27.64 10,168
2022-08-26 $27.85 $27.85 $27.63 $27.65 $27.65 3,221
2022-08-25 $27.80 $27.89 $27.80 $27.87 $27.87 1,196
2022-08-24 $27.79 $27.82 $27.77 $27.78 $27.78 8,334
2022-08-23 $27.83 $27.84 $27.75 $27.80 $27.80 2,897
2022-08-22 $27.86 $27.86 $27.79 $27.80 $27.80 3,046
2022-08-19 $28.00 $28.00 $27.97 $27.97 $27.97 1,353
2022-08-18 $28.06 $28.16 $28.06 $28.11 $28.11 5,507
2022-08-17 $28.13 $28.17 $28.09 $28.16 $28.16 6,521
2022-08-16 $28.13 $28.22 $28.12 $28.19 $28.19 5,213
2022-08-15 $28.14 $28.21 $28.11 $28.16 $28.16 14,345
2022-08-12 $27.94 $28.08 $27.94 $28.08 $28.08 1,537
2022-08-11 $27.96 $28.05 $27.91 $27.93 $27.93 50,469
2022-08-10 $27.95 $27.97 $27.91 $27.94 $27.94 1,284
2022-08-09 $27.81 $27.82 $27.77 $27.79 $27.79 2,345
2022-08-08 $27.96 $27.96 $27.81 $27.81 $27.81 2,771
2022-08-05 $27.80 $27.86 $27.80 $27.83 $27.83 4,253
2022-08-04 $27.87 $27.90 $27.87 $27.87 $27.87 4,072
2022-08-03 $27.86 $27.94 $27.83 $27.91 $27.91 69,558
2022-08-02 $27.76 $27.83 $27.73 $27.73 $27.73 10,593
2022-08-01 $27.81 $27.88 $27.75 $27.80 $27.80 11,431
2022-07-29 $27.80 $27.88 $27.79 $27.82 $27.82 12,883
2022-07-28 $27.69 $27.76 $27.69 $27.72 $27.72 3,800
2022-07-27 $27.60 $27.68 $27.60 $27.65 $27.65 3,575
2022-07-26 $27.60 $27.60 $27.52 $27.52 $27.52 4,426
2022-07-25 $27.58 $27.62 $27.55 $27.61 $27.61 10,586
2022-07-22 $27.63 $27.63 $27.58 $27.62 $27.62 20,228
2022-07-21 $27.55 $27.65 $27.55 $27.62 $27.62 10,626
2022-07-20 $27.59 $27.59 $27.54 $27.55 $27.55 5,204
2022-07-19 $27.51 $27.58 $27.45 $27.55 $27.55 35,974
2022-07-18 $27.44 $27.49 $27.37 $27.41 $27.41 25,138
2022-07-15 $27.44 $27.47 $27.41 $27.45 $27.45 3,791
2022-07-14 $27.31 $27.40 $27.29 $27.36 $27.36 1,967
2022-07-13 $27.34 $27.41 $27.34 $27.38 $27.38 4,825
2022-07-12 $27.45 $27.45 $27.38 $27.38 $27.38 904
2022-07-11 $27.40 $27.47 $27.39 $27.39 $27.39 173,227
2022-07-08 $27.46 $27.49 $27.45 $27.49 $27.49 1,795
2022-07-07 $27.47 $27.52 $27.47 $27.49 $27.49 3,168
2022-07-06 $27.38 $27.46 $27.38 $27.41 $27.41 1,318
2022-07-05 $27.30 $27.39 $27.30 $27.39 $27.39 1,490
2022-07-01 $27.35 $27.39 $27.32 $27.39 $27.39 22,122
2022-06-30 $27.39 $27.39 $27.32 $27.34 $27.34 2,987
2022-06-29 $27.39 $27.43 $27.36 $27.40 $27.40 4,868
2022-06-28 $27.43 $27.43 $27.36 $27.40 $27.40 18,998
2022-06-27 $27.52 $27.54 $27.47 $27.51 $27.51 5,828
2022-06-24 $27.45 $27.55 $27.45 $27.52 $27.52 8,448
2022-06-23 $27.32 $27.39 $27.28 $27.36 $27.36 4,526
2022-06-22 $27.31 $27.33 $27.31 $27.33 $27.33 1,975
2022-06-21 $27.28 $27.35 $27.25 $27.31 $27.31 10,024
2022-06-17 $27.22 $27.25 $27.18 $27.20 $27.20 24,897
2022-06-16 $27.24 $27.24 $27.15 $27.20 $27.20 31,608
2022-06-15 $27.30 $27.40 $27.29 $27.38 $27.38 4,032
2022-06-14 $27.30 $27.43 $27.19 $27.29 $27.29 31,972
2022-06-13 $27.68 $27.68 $27.27 $27.27 $27.27 5,848
2022-06-10 $27.52 $27.58 $27.51 $27.54 $27.54 7,961
2022-06-09 $27.97 $27.98 $27.77 $27.77 $27.77 3,043
2022-06-08 $27.97 $28.04 $27.96 $27.98 $27.98 2,439
2022-06-07 $27.97 $28.10 $27.97 $28.10 $28.10 1,891
2022-06-06 $27.97 $28.02 $27.97 $28.00 $28.00 1,670
2022-06-03 $27.92 $28.01 $27.91 $27.98 $27.98 4,273
2022-06-02 $27.85 $28.12 $27.85 $28.12 $28.12 5,430
2022-06-01 $28.04 $28.06 $28.00 $28.00 $28.00 17,194
2022-05-31 $28.06 $28.10 $28.03 $28.05 $28.05 7,891
2022-05-27 $27.95 $28.09 $27.95 $28.09 $28.09 5,116
2022-05-26 $27.78 $27.94 $27.78 $27.91 $27.91 6,611
2022-05-25 $27.61 $27.77 $27.61 $27.71 $27.71 35,169
2022-05-24 $27.63 $27.67 $27.52 $27.60 $27.60 1,628
2022-05-23 $27.57 $27.72 $27.57 $27.68 $27.68 3,154
2022-05-20 $27.55 $27.55 $27.34 $27.55 $27.55 15,002
2022-05-19 $27.58 $27.59 $27.49 $27.57 $27.57 8,965
2022-05-18 $27.74 $27.74 $27.54 $27.57 $27.57 5,828
2022-05-17 $27.87 $27.98 $27.82 $27.98 $27.98 5,439
2022-05-16 $27.79 $27.87 $27.73 $27.75 $27.75 26,406
2022-05-13 $27.80 $27.83 $27.72 $27.79 $27.79 26,248
2022-05-12 $27.60 $27.63 $27.45 $27.62 $27.62 9,249
2022-05-11 $27.67 $27.84 $27.62 $27.63 $27.63 12,732
2022-05-10 $27.92 $27.92 $27.67 $27.76 $27.76 9,239
2022-05-09 $27.93 $27.93 $27.70 $27.74 $27.74 9,407
2022-05-06 $27.89 $28.11 $27.89 $28.08 $28.08 15,649
2022-05-05 $28.13 $28.14 $27.97 $28.05 $28.05 2,806
2022-05-04 $28.12 $28.45 $28.09 $28.45 $28.45 7,082
2022-05-03 $28.18 $28.19 $28.07 $28.07 $28.07 6,587
2022-05-02 $27.95 $28.11 $27.91 $28.09 $28.09 26,527
2022-04-29 $28.32 $28.41 $28.04 $28.04 $28.04 4,952
2022-04-28 $28.43 $28.50 $28.43 $28.46 $28.46 2,659
2022-04-27 $28.33 $28.35 $28.20 $28.23 $28.23 3,557
2022-04-26 $28.37 $28.37 $28.23 $28.23 $28.23 2,841
2022-04-25 $28.39 $28.53 $28.32 $28.53 $28.53 1,565
2022-04-22 $28.60 $28.62 $28.49 $28.49 $28.49 6,176
2022-04-21 $28.95 $28.96 $28.75 $28.77 $28.77 7,491
2022-04-20 $29.08 $29.08 $28.95 $29.00 $29.00 24,779
2022-04-19 $28.88 $29.03 $28.85 $29.00 $29.00 34,248
2022-04-18 $28.73 $28.79 $28.70 $28.74 $28.74 3,921
2022-04-14 $28.84 $28.88 $28.82 $28.82 $28.82 1,412
2022-04-13 $28.80 $28.92 $28.80 $28.92 $28.92 3,834
2022-04-12 $28.92 $28.97 $28.74 $28.85 $28.85 4,317
2022-04-11 $28.92 $28.92 $28.87 $28.87 $28.87 2,404
2022-04-08 $29.03 $29.08 $28.99 $29.05 $29.05 2,470
2022-04-07 $29.07 $29.15 $28.93 $29.11 $29.11 13,090
2022-04-06 $28.97 $29.04 $28.97 $29.04 $29.04 2,609
2022-04-05 $29.25 $29.30 $29.15 $29.15 $29.15 2,012
2022-04-04 $29.19 $29.25 $29.19 $29.25 $29.25 1,819
2022-04-01 $29.07 $29.13 $29.07 $29.13 $29.13 2,249
2022-03-31 $29.33 $29.33 $29.14 $29.14 $29.14 10,048
2022-03-30 $29.28 $29.34 $29.28 $29.29 $29.29 3,890
2022-03-29 $29.30 $29.33 $29.30 $29.33 $29.33 1,666
2022-03-28 $29.21 $29.23 $29.20 $29.21 $29.21 2,133
2022-03-25 $29.08 $29.15 $29.08 $29.14 $29.14 1,918
2022-03-24 $29.01 $29.13 $28.98 $29.10 $29.10 7,600
2022-03-23 $28.90 $29.02 $28.90 $28.96 $28.96 5,975
2022-03-22 $29.08 $29.10 $29.02 $29.07 $29.07 10,764
2022-03-21 $28.90 $28.95 $28.86 $28.95 $28.95 3,789
2022-03-18 $28.86 $28.99 $28.79 $28.99 $28.99 9,277
2022-03-17 $28.66 $28.87 $28.66 $28.85 $28.85 1,260
2022-03-16 $28.53 $28.68 $28.53 $28.68 $28.68 3,875
2022-03-15 $28.15 $28.46 $28.15 $28.44 $28.44 2,941
2022-03-14 $28.29 $28.30 $28.19 $28.20 $28.20 4,097
2022-03-11 $28.48 $28.48 $28.29 $28.29 $28.29 1,550
2022-03-10 $28.31 $28.44 $28.31 $28.44 $28.44 2,950
2022-03-09 $28.46 $28.52 $28.44 $28.48 $28.48 5,354
2022-03-08 $28.30 $28.45 $28.24 $28.25 $28.25 27,457
2022-03-07 $28.45 $28.47 $28.33 $28.34 $28.34 36,797
2022-03-04 $28.59 $28.62 $28.53 $28.62 $28.62 26,359
2022-03-03 $28.78 $28.80 $28.71 $28.71 $28.71 4,688
2022-03-02 $28.77 $28.78 $28.70 $28.78 $28.78 12,261
2022-03-01 $28.61 $28.65 $28.51 $28.56 $28.56 11,900
2022-02-28 $28.67 $28.74 $28.58 $28.73 $28.73 25,313
2022-02-25 $28.61 $28.78 $28.61 $28.74 $28.74 6,752
2022-02-24 $28.23 $28.49 $28.18 $28.49 $28.49 5,836
2022-02-23 $28.71 $28.71 $28.33 $28.34 $28.34 2,830
2022-02-22 $28.70 $28.70 $28.54 $28.54 $28.54 1,958
2022-02-18 $28.76 $28.76 $28.67 $28.73 $28.73 12,101
2022-02-17 $28.92 $28.92 $28.75 $28.81 $28.81 1,620
2022-02-16 $28.91 $29.04 $28.91 $29.04 $29.04 1,504
2022-02-15 $28.95 $28.99 $28.95 $28.98 $28.98 2,150
2022-02-14 $28.89 $28.89 $28.78 $28.82 $28.82 1,354
2022-02-11 $29.04 $29.04 $28.80 $28.80 $28.80 12,357
2022-02-10 $29.24 $29.24 $29.03 $29.05 $29.05 242,278
2022-02-09 $29.17 $29.24 $29.17 $29.23 $29.23 1,106
2022-02-08 $29.02 $29.10 $29.02 $29.10 $29.10 136
2022-02-07 $29.01 $29.06 $28.99 $28.99 $28.99 2,826
2022-02-04 $28.87 $29.03 $28.87 $29.03 $29.03 3,476
2022-02-03 $29.15 $29.17 $28.99 $28.99 $28.99 6,361
2022-02-02 $29.17 $29.26 $29.17 $29.26 $29.26 6,614
2022-02-01 $29.03 $29.14 $29.03 $29.14 $29.14 1,791
2022-01-31 $28.77 $29.06 $28.77 $29.06 $29.06 519
2022-01-28 $28.58 $28.91 $28.58 $28.91 $28.91 9,521
2022-01-27 $28.85 $28.85 $28.57 $28.61 $28.61 1,246
2022-01-26 $28.94 $28.94 $28.67 $28.67 $28.67 8,793
2022-01-25 $28.56 $28.76 $28.56 $28.65 $28.65 8,686
2022-01-24 $29.87 $29.87 $28.43 $28.78 $28.78 30,316
2022-01-21 $29.02 $29.02 $28.78 $28.78 $28.78 4,202
2022-01-20 $29.30 $29.30 $29.02 $29.03 $29.03 7,735
2022-01-19 $29.26 $29.30 $29.17 $29.19 $29.19 3,183
2022-01-18 $29.22 $29.27 $29.17 $29.23 $29.23 14,518
2022-01-14 $29.36 $29.41 $29.31 $29.41 $29.41 2,829
2022-01-13 $29.49 $29.49 $29.40 $29.42 $29.42 21,338
2022-01-12 $29.54 $29.57 $29.48 $29.54 $29.54 29,357
2022-01-11 $29.40 $29.50 $29.40 $29.49 $29.49 4,316
2022-01-10 $29.24 $29.44 $29.24 $29.44 $29.44 7,842
2022-01-07 $29.43 $29.46 $29.41 $29.41 $29.41 1,585
2022-01-06 $29.43 $29.51 $29.42 $29.42 $29.42 1,546
2022-01-05 $29.53 $29.56 $29.44 $29.45 $29.45 1,865
2022-01-04 $29.59 $29.59 $29.54 $29.58 $29.58 1,389
2022-01-03 $29.51 $29.59 $29.51 $29.58 $29.58 3,047
2021-12-31 $29.50 $29.55 $29.50 $29.55 $29.55 392
2021-12-30 $29.55 $29.57 $29.55 $29.57 $29.57 3,696
2021-12-29 $29.54 $29.60 $29.54 $29.60 $29.60 1,496
2021-12-28 $29.52 $29.55 $29.51 $29.55 $29.55 2,710
2021-12-27 $29.49 $29.59 $29.49 $29.56 $29.56 1,906
2021-12-23 $29.09 $29.45 $29.09 $29.43 $29.43 2,200
2021-12-22 $29.38 $29.43 $29.33 $29.43 $29.43 2,512
2021-12-21 $29.23 $29.33 $29.22 $29.33 $29.33 1,012
2021-12-20 $29.05 $29.16 $29.03 $29.16 $29.16 6,684
2021-12-17 $29.20 $29.34 $29.20 $29.26 $29.26 905
2021-12-16 $29.43 $29.43 $29.37 $29.38 $29.38 2,902
2021-12-15 $29.29 $29.44 $29.29 $29.44 $29.44 4,198
2021-12-14 $29.25 $29.30 $29.24 $29.28 $29.28 6,425
2021-12-13 $29.33 $29.39 $29.33 $29.37 $29.37 1,577
2021-12-10 $29.37 $29.50 $29.36 $29.48 $29.48 6,443
2021-12-09 $30.08 $30.08 $29.38 $29.39 $29.39 3,762
2021-12-08 $29.37 $29.43 $29.37 $29.41 $29.41 1,663
2021-12-07 $29.28 $29.41 $29.28 $29.38 $29.38 21,456
2021-12-06 $29.21 $29.21 $29.15 $29.15 $29.15 817
2021-12-03 $29.07 $29.10 $28.92 $29.00 $29.00 9,871
2021-12-02 $29.15 $29.15 $29.13 $29.13 $29.13 330
2021-12-01 $29.18 $29.25 $29.03 $29.03 $29.03 5,039
2021-11-30 $29.25 $29.35 $29.13 $29.14 $29.14 27,138
2021-11-29 $29.36 $29.36 $29.31 $29.35 $29.35 2,496
2021-11-26 $29.33 $29.33 $29.22 $29.25 $29.25 9,891
2021-11-24 $29.39 $29.47 $29.37 $29.44 $29.44 41,337
2021-11-23 $29.43 $29.43 $29.35 $29.36 $29.36 8,861
2021-11-22 $29.41 $29.52 $29.41 $29.44 $29.44 52,480
2021-11-19 $29.46 $29.48 $29.40 $29.44 $29.44 5,249
2021-11-18 $29.49 $29.49 $29.38 $29.46 $29.46 12,291
2021-11-17 $29.45 $29.46 $29.40 $29.43 $29.43 5,342
2021-11-16 $29.45 $29.50 $29.45 $29.50 $29.50 16,180
2021-11-15 $29.42 $29.47 $29.38 $29.44 $29.44 12,850
2021-11-12 $29.39 $29.46 $29.37 $29.42 $29.42 2,020
2021-11-11 $29.39 $29.43 $29.32 $29.37 $29.37 19,494
2021-11-10 $29.38 $29.44 $29.33 $29.37 $29.37 319,750
2021-11-09 $29.39 $29.45 $29.37 $29.39 $29.39 22,191
2021-11-08 $29.50 $29.50 $29.42 $29.45 $29.45 15,819
2021-11-05 $29.51 $29.53 $29.45 $29.45 $29.45 39,374
2021-11-04 $29.47 $29.47 $29.36 $29.36 $29.36 41,207
2021-11-03 $29.36 $29.43 $29.33 $29.42 $29.42 44,456
2021-11-02 $29.34 $29.37 $29.32 $29.35 $29.35 50,258
2021-11-01 $29.35 $29.35 $29.26 $29.32 $29.32 149,225
2021-10-29 $29.29 $29.34 $29.29 $29.31 $29.31 190,519
2021-10-28 $29.26 $29.34 $29.26 $29.33 $29.33 14,093
2021-10-27 $29.29 $29.33 $29.29 $29.32 $29.32 5,477
2021-10-26 $29.29 $29.33 $29.28 $29.33 $29.33 7,539
2021-10-25 $29.29 $29.29 $29.27 $29.27 $29.27 15,705
2021-10-22 $29.27 $29.27 $29.27 $29.27 $29.27 1,584
2021-10-21 $29.29 $29.29 $29.27 $29.27 $29.27 1,584
2021-10-20 $29.25 $29.29 $29.24 $29.27 $29.27 7,900
2021-10-19 $29.29 $29.29 $29.24 $29.27 $29.27 6,740
2021-10-18 $29.24 $29.29 $29.24 $29.26 $29.26 1,452
2021-10-15 $29.23 $29.24 $29.23 $29.24 $29.24 301
2021-10-14 $29.28 $29.28 $29.26 $29.26 $29.26 179
2021-10-13 $29.25 $29.29 $29.25 $29.29 $29.29 12,772
2021-10-12 $29.28 $29.28 $29.28 $29.28 $29.28 0
2021-10-11 $29.26 $29.26 $29.26 $29.26 $29.26 932
2021-10-08 $29.24 $29.24 $29.22 $29.24 $29.24 932
2021-10-07 $29.23 $29.30 $29.22 $29.26 $29.26 1,894
2021-10-06 $29.29 $29.29 $29.27 $29.27 $29.27 109
2021-10-05 $29.25 $29.26 $29.24 $29.26 $29.26 1,092
2021-10-04 $29.22 $29.26 $29.21 $29.25 $29.25 1,380
2021-10-01 $29.27 $29.27 $29.27 $29.27 $29.27 0
2021-09-30 $29.23 $29.23 $29.23 $29.23 $29.23 1
2021-09-29 $29.26 $29.26 $29.26 $29.26 $29.26 1
2021-09-28 $29.21 $29.25 $29.21 $29.25 $29.25 401
2021-09-27 $29.25 $29.25 $29.25 $29.25 $29.25 1
2021-09-24 $29.26 $29.26 $29.26 $29.26 $29.26 1
2021-09-23 $29.24 $29.26 $29.24 $29.26 $29.26 2,250
2021-09-22 $29.22 $29.22 $29.22 $29.22 $29.22 2
2021-09-21 $29.30 $29.30 $29.20 $29.25 $29.25 5,688
2021-09-20 $29.25 $29.25 $29.25 $29.25 $29.25 113
2021-09-17 $29.21 $29.21 $29.21 $29.21 $29.21 201
2021-09-16 $29.25 $29.25 $29.25 $29.25 $29.25 2
2021-09-15 $29.26 $29.26 $29.26 $29.26 $29.26 191
2021-09-14 $29.25 $29.25 $29.25 $29.25 $29.25 191
2021-09-13 $29.24 $29.24 $29.24 $29.24 $29.24 0
2021-09-10 $29.26 $29.26 $29.26 $29.26 $29.26 2,334
2021-09-09 $29.26 $29.26 $29.25 $29.26 $29.26 2,334
2021-09-08 $29.21 $29.25 $29.21 $29.25 $29.25 3,889
2021-09-07 $29.21 $29.21 $29.21 $29.21 $29.21 304
2021-09-03 $29.26 $29.26 $29.26 $29.26 $29.26 1
2021-09-02 $29.15 $29.21 $29.15 $29.21 $29.21 622
2021-09-01 $29.25 $29.25 $29.25 $29.25 $29.25 22
2021-08-31 $29.25 $29.25 $29.25 $29.25 $29.25 2,241
2021-08-30 $29.20 $29.22 $29.20 $29.21 $29.21 2,241
2021-08-27 $29.22 $29.26 $29.19 $29.21 $29.21 26,289
2021-08-26 $29.21 $29.25 $29.21 $29.25 $29.25 1,243
2021-08-25 $29.25 $29.25 $29.25 $29.25 $29.25 1
2021-08-24 $29.25 $29.25 $29.25 $29.25 $29.25 257
2021-08-23 $29.26 $29.26 $29.26 $29.26 $29.26 0
2021-08-20 $29.23 $29.23 $29.23 $29.23 $29.23 301
2021-08-19 $29.24 $29.26 $29.23 $29.23 $29.23 301
2021-08-18 $29.07 $29.23 $29.07 $29.23 $29.23 13,126
2021-08-17 $29.21 $29.24 $29.21 $29.24 $29.24 737
2021-08-16 $29.29 $29.30 $29.29 $29.30 $29.30 687
2021-08-13 $29.23 $29.23 $29.23 $29.23 $29.23 61
2021-08-12 $29.19 $29.27 $29.19 $29.27 $29.27 344
2021-08-11 $29.24 $29.24 $29.18 $29.21 $29.21 4,053
2021-08-10 $29.22 $29.22 $29.22 $29.22 $29.22 26
2021-08-09 $29.22 $29.22 $29.22 $29.22 $29.22 8
2021-08-06 $29.14 $29.23 $29.13 $29.23 $29.23 1,045
2021-08-05 $29.23 $29.23 $29.17 $29.17 $29.17 2,627
2021-08-04 $29.21 $29.21 $29.21 $29.21 $29.21 640
2021-08-03 $29.23 $29.23 $29.18 $29.22 $29.22 640
2021-08-02 $29.20 $29.21 $29.14 $29.16 $29.16 5,764
2021-07-30 $29.22 $29.22 $29.15 $29.15 $29.15 623
2021-07-29 $29.33 $29.33 $29.14 $29.17 $29.17 5,896
2021-07-28 $29.00 $29.18 $29.00 $29.18 $29.18 1,012
2021-07-27 $29.13 $29.15 $29.13 $29.15 $29.15 262
2021-07-26 $29.03 $29.19 $29.00 $29.17 $29.17 4,600
2021-07-23 $29.07 $29.23 $29.07 $29.18 $29.18 1,572
2021-07-22 $29.17 $29.25 $29.13 $29.25 $29.25 3,754
2021-07-21 $29.14 $29.14 $29.14 $29.14 $29.14 43
2021-07-20 $29.14 $29.14 $29.14 $29.14 $29.14 2
2021-07-19 $29.11 $29.11 $29.10 $29.11 $29.11 5,294
2021-07-16 $29.15 $29.15 $29.15 $29.15 $29.15 57
2021-07-15 $29.16 $29.16 $29.16 $29.16 $29.16 302
2021-07-14 $29.12 $29.12 $29.12 $29.12 $29.12 302
2021-07-13 $29.15 $29.17 $29.15 $29.17 $29.17 316
2021-07-12 $29.17 $29.17 $29.17 $29.17 $29.17 1
2021-07-09 $29.16 $29.16 $29.16 $29.16 $29.16 0
2021-07-08 $29.10 $29.10 $29.10 $29.10 $29.10 3,449
2021-07-07 $29.13 $29.16 $29.13 $29.16 $29.16 3,449
2021-07-06 $29.17 $29.17 $29.17 $29.17 $29.17 2
2021-07-02 $29.17 $29.17 $29.17 $29.17 $29.17 277
2021-07-01 $29.30 $29.30 $29.10 $29.14 $29.14 1,908
2021-06-30 $29.13 $29.15 $29.13 $29.15 $29.15 1,080
2021-06-29 $29.12 $29.16 $29.12 $29.16 $29.16 314
2021-06-28 $29.16 $29.16 $29.16 $29.16 $29.16 11,130
2021-06-25 $29.09 $29.17 $29.09 $29.17 $29.17 11,130
2021-06-24 $28.99 $29.11 $28.99 $29.11 $29.11 492
2021-06-23 $29.11 $29.11 $29.09 $29.09 $29.09 278
2021-06-22 $29.08 $29.08 $29.08 $29.08 $29.08 1,684
2021-06-21 $29.05 $29.14 $29.05 $29.13 $29.13 1,684
2021-06-18 $29.11 $29.11 $29.05 $29.05 $29.05 775
2021-06-17 $29.11 $29.15 $29.11 $29.15 $29.15 3,049
2021-06-16 $29.11 $29.14 $29.11 $29.14 $29.14 1,114
2021-06-15 $29.16 $29.16 $29.15 $29.15 $29.15 5,000
2021-06-14 $29.15 $29.15 $29.15 $29.15 $29.15 6
2021-06-11 $29.05 $29.15 $29.05 $29.15 $29.15 2,593
2021-06-10 $29.10 $29.10 $29.04 $29.06 $29.06 2,889
2021-06-09 $29.02 $29.12 $29.01 $29.12 $29.12 2,167
2021-06-08 $29.06 $29.06 $29.04 $29.04 $29.04 349
2021-06-07 $29.06 $29.06 $29.05 $29.05 $29.05 1,096
2021-06-04 $29.04 $29.04 $29.04 $29.04 $29.04 2
2021-06-03 $29.02 $29.02 $29.02 $29.02 $29.02 11
2021-06-02 $29.02 $29.02 $29.02 $29.02 $29.02 30
2021-06-01 $29.01 $29.01 $29.01 $29.01 $29.01 1
2021-05-28 $29.30 $29.30 $29.01 $29.01 $29.01 2,349
2021-05-27 $29.03 $29.03 $29.03 $29.03 $29.03 916
2021-05-26 $29.00 $29.01 $28.99 $28.99 $28.99 916
2021-05-25 $28.97 $28.97 $28.97 $28.97 $28.97 0
2021-05-24 $28.97 $28.97 $28.97 $28.97 $28.97 33
2021-05-21 $28.91 $28.91 $28.91 $28.91 $28.91 33
2021-05-20 $28.96 $28.96 $28.90 $28.90 $28.90 3,453
2021-05-19 $28.79 $28.89 $28.79 $28.89 $28.89 794
2021-05-18 $28.88 $28.88 $28.88 $28.88 $28.88 102
2021-05-17 $28.91 $28.91 $28.91 $28.91 $28.91 1
2021-05-14 $28.87 $29.05 $28.83 $29.04 $29.04 1,800
2021-05-13 $28.83 $28.83 $28.81 $28.81 $28.81 910
2021-05-12 $28.81 $28.81 $28.81 $28.81 $28.81 489
2021-05-11 $28.91 $28.91 $28.91 $28.91 $28.91 1
2021-05-10 $28.93 $28.93 $28.92 $28.92 $28.92 744
2021-05-07 $28.96 $28.98 $28.94 $28.94 $28.94 5,001
2021-05-06 $28.93 $28.93 $28.93 $28.93 $28.93 75
2021-05-05 $28.94 $28.94 $28.94 $28.94 $28.94 75
2021-05-04 $28.85 $28.90 $28.85 $28.88 $28.88 3,182
2021-05-03 $28.92 $28.92 $28.92 $28.92 $28.92 1,379
2021-04-30 $28.92 $28.94 $28.88 $28.88 $28.88 1,169
2021-04-29 $28.96 $28.98 $28.96 $28.98 $28.98 1,004
2021-04-28 $28.97 $28.97 $28.97 $28.97 $28.97 89
2021-04-27 $29.00 $29.00 $28.97 $28.97 $28.97 184
2021-04-26 $28.93 $28.96 $28.92 $28.95 $28.95 836
2021-04-23 $28.95 $28.95 $28.95 $28.95 $28.95 2
2021-04-22 $28.88 $28.88 $28.88 $28.88 $28.88 6
2021-04-21 $28.91 $28.91 $28.91 $28.91 $28.91 3
2021-04-20 $28.99 $28.99 $28.78 $28.81 $28.81 17,002
2021-04-19 $28.99 $29.00 $28.99 $28.99 $28.99 1,358
2021-04-16 $28.97 $28.97 $28.97 $28.97 $28.97 5
2021-04-15 $28.97 $28.97 $28.97 $28.97 $28.97 50
2021-04-14 $28.92 $28.93 $28.92 $28.93 $28.93 1,943
2021-04-13 $28.91 $28.92 $28.91 $28.92 $28.92 1,247
2021-04-12 $29.14 $29.14 $28.86 $28.89 $28.89 1,240
2021-04-09 $28.89 $28.92 $28.89 $28.92 $28.92 1,100
2021-04-08 $28.90 $28.90 $28.90 $28.90 $28.90 2,473
2021-04-07 $28.93 $28.96 $28.88 $28.96 $28.96 2,473
2021-04-06 $28.87 $28.87 $28.87 $28.87 $28.87 3
2021-04-05 $29.09 $29.09 $28.82 $28.82 $28.82 1,032
2021-04-01 $28.74 $28.80 $28.72 $28.73 $28.73 11,185
2021-03-31 $28.71 $28.71 $28.71 $28.71 $28.71 300
2021-03-30 $28.70 $28.70 $28.70 $28.70 $28.70 2,804
2021-03-29 $28.70 $28.74 $28.68 $28.71 $28.71 2,804
2021-03-26 $28.65 $28.70 $28.65 $28.70 $28.70 177
2021-03-25 $28.65 $28.65 $28.65 $28.65 $28.65 325
2021-03-24 $28.74 $28.74 $28.64 $28.64 $28.64 325
2021-03-23 $28.74 $28.74 $28.63 $28.69 $28.69 2,586
2021-03-22 $28.60 $28.62 $28.59 $28.62 $28.62 716
2021-03-19 $28.54 $28.59 $28.54 $28.56 $28.56 2,123
2021-03-18 $28.60 $28.68 $28.60 $28.68 $28.68 2,664
2021-03-17 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-03-16 $28.62 $28.62 $28.62 $28.62 $28.62 1,060
2021-03-15 $28.55 $28.59 $28.55 $28.57 $28.57 1,060
2021-03-12 $28.51 $28.53 $28.51 $28.53 $28.53 300
2021-03-11 $28.57 $28.57 $28.57 $28.57 $28.57 73
2021-03-10 $28.48 $28.48 $28.48 $28.48 $28.48 197
2021-03-09 $28.55 $28.55 $28.47 $28.48 $28.48 101,033
2021-03-08 $28.44 $28.44 $28.44 $28.44 $28.44 0
2021-03-05 $28.37 $28.48 $28.37 $28.46 $28.46 2,096
2021-03-04 $28.27 $28.31 $28.27 $28.31 $28.31 1,164
2021-03-03 $28.39 $28.39 $28.33 $28.33 $28.33 414
2021-03-02 $28.47 $28.47 $28.47 $28.47 $28.47 34
2021-03-01 $28.46 $28.50 $28.46 $28.50 $28.50 1,453
2021-02-26 $28.29 $28.41 $28.25 $28.41 $28.41 2,004
2021-02-25 $28.32 $28.36 $28.31 $28.32 $28.32 15,715
2021-02-24 $28.41 $28.45 $28.41 $28.45 $28.45 3,172
2021-02-23 $28.35 $28.43 $28.35 $28.43 $28.43 34,599
2021-02-22 $28.40 $28.40 $28.36 $28.37 $28.37 21,102
2021-02-19 $28.44 $28.44 $28.36 $28.38 $28.38 1,714
2021-02-18 $28.46 $28.46 $28.40 $28.42 $28.42 591
2021-02-17 $28.46 $28.46 $28.46 $28.46 $28.46 266
2021-02-16 $28.51 $28.52 $28.51 $28.52 $28.52 266
2021-02-12 $28.46 $28.47 $28.42 $28.46 $28.46 8,662
2021-02-11 $28.44 $28.45 $28.44 $28.44 $28.44 321
2021-02-10 $28.42 $28.42 $28.38 $28.41 $28.41 670
2021-02-09 $28.48 $28.49 $28.48 $28.49 $28.49 1,090
2021-02-08 $28.44 $28.44 $28.41 $28.43 $28.43 3,552
2021-02-05 $28.44 $28.47 $28.44 $28.46 $28.46 360
2021-02-04 $28.43 $28.49 $28.41 $28.41 $28.41 2,859
2021-02-03 $28.35 $28.43 $28.35 $28.43 $28.43 1,185
2021-02-02 $28.38 $28.41 $28.31 $28.31 $28.31 1,493
2021-02-01 $28.23 $28.24 $28.20 $28.24 $28.24 1,995
2021-01-29 $28.22 $28.22 $28.13 $28.13 $28.13 1,831
2021-01-28 $28.05 $28.39 $28.05 $28.23 $28.23 2,842
2021-01-27 $28.34 $28.34 $28.20 $28.20 $28.20 375
2021-01-26 $28.40 $28.40 $28.40 $28.40 $28.40 99
2021-01-25 $28.39 $28.39 $28.39 $28.39 $28.39 1
2021-01-22 $28.45 $28.49 $28.45 $28.45 $28.45 535
2021-01-21 $28.41 $28.41 $28.32 $28.32 $28.32 5,334
2021-01-20 $28.52 $28.53 $28.48 $28.52 $28.52 1,559
2021-01-19 $28.34 $28.47 $28.29 $28.47 $28.47 7,459
2021-01-15 $28.37 $28.37 $28.33 $28.37 $28.37 641
2021-01-14 $28.37 $28.41 $28.36 $28.40 $28.40 1,484
2021-01-13 $28.45 $28.45 $28.41 $28.44 $28.44 206
2021-01-12 $28.43 $28.43 $28.43 $28.43 $28.43 460
2021-01-11 $28.37 $28.37 $28.30 $28.30 $28.30 460
2021-01-08 $28.41 $28.45 $28.41 $28.45 $28.45 320
2021-01-07 $28.48 $28.49 $28.39 $28.44 $28.44 4,079
2021-01-06 $28.31 $28.34 $28.31 $28.34 $28.34 129
2021-01-05 $28.29 $28.29 $28.29 $28.29 $28.29 4
2021-01-04 $28.27 $28.28 $28.12 $28.17 $28.17 1,223
2020-12-31 $28.13 $28.29 $28.13 $28.29 $28.29 6,500
2020-12-30 $28.33 $28.33 $28.33 $28.33 $28.33 36
2020-12-29 $28.25 $28.29 $28.25 $28.29 $28.29 440
2020-12-28 $28.28 $28.28 $28.24 $28.24 $28.24 2,650
2020-12-24 $28.36 $28.36 $28.15 $28.15 $28.15 300
2020-12-23 $28.29 $28.32 $28.24 $28.24 $28.24 498
2020-12-22 $28.26 $28.26 $28.22 $28.22 $28.22 288
2020-12-21 $28.09 $28.27 $28.09 $28.24 $28.24 1,909
2020-12-18 $28.42 $28.42 $28.16 $28.24 $28.24 664
2020-12-17 $28.35 $28.35 $28.31 $28.31 $28.31 2,726
2020-12-16 $28.28 $28.28 $28.27 $28.28 $28.28 1,263
2020-12-15 $28.16 $28.28 $28.16 $28.25 $28.25 1,767
2020-12-14 $28.16 $28.16 $28.16 $28.16 $28.16 37
2020-12-11 $28.26 $28.26 $28.15 $28.18 $28.18 12,656
2020-12-10 $28.27 $28.31 $28.17 $28.27 $28.27 6,340
2020-12-09 $28.12 $28.35 $28.12 $28.25 $28.25 5,095
2020-12-08 $28.30 $28.30 $28.21 $28.23 $28.23 2,848
2020-12-07 $28.30 $28.32 $28.25 $28.29 $28.29 2,909
2020-12-04 $28.29 $28.31 $28.17 $28.31 $28.31 6,090
2020-12-03 $28.26 $28.26 $28.23 $28.23 $28.23 1,504
2020-12-02 $28.24 $28.30 $28.19 $28.27 $28.27 10,118
2020-12-01 $28.27 $28.27 $28.18 $28.25 $28.25 17,471
2020-11-30 $28.15 $28.17 $28.08 $28.17 $28.17 3,390
2020-11-27 $28.30 $28.30 $28.13 $28.13 $28.13 389
2020-11-25 $28.20 $28.20 $28.14 $28.20 $28.20 1,703
2020-11-24 $28.21 $28.22 $28.20 $28.20 $28.20 2,397
2020-11-23 $28.13 $28.13 $28.07 $28.11 $28.11 1,421
2020-11-20 $28.19 $28.19 $28.01 $28.06 $28.06 1,717
2020-11-19 $28.14 $28.14 $28.04 $28.08 $28.08 1,864
2020-11-18 $28.09 $28.19 $28.08 $28.08 $28.08 765
2020-11-17 $28.17 $28.20 $28.13 $28.13 $28.13 2,139
2020-11-16 $28.15 $28.18 $28.14 $28.18 $28.18 8,175
2020-11-13 $28.19 $28.19 $28.04 $28.15 $28.15 11,504
2020-11-12 $28.06 $28.07 $27.90 $27.99 $27.99 6,910
2020-11-11 $27.95 $28.04 $27.95 $27.97 $27.97 7,611
2020-11-10 $27.93 $27.93 $27.93 $27.93 $27.93 29
2020-11-09 $28.19 $28.20 $28.00 $28.02 $28.02 17,642
2020-11-06 $27.86 $27.87 $27.82 $27.87 $27.87 11,201
2020-11-05 $27.84 $27.89 $27.84 $27.89 $27.89 199
2020-11-04 $27.59 $27.89 $27.59 $27.71 $27.71 6,678
2020-11-03 $27.65 $27.65 $27.49 $27.57 $27.57 25,166
2020-11-02 $27.53 $27.53 $27.33 $27.45 $27.45 171,780
2020-10-30 $27.15 $27.38 $27.05 $27.38 $27.38 105,045
2020-10-29 $27.24 $27.29 $27.22 $27.22 $27.22 3,301
2020-10-28 $27.22 $27.22 $27.07 $27.10 $27.10 10,280
2020-10-27 $27.28 $27.37 $27.28 $27.37 $27.37 1,977
2020-10-26 $27.29 $27.29 $27.29 $27.29 $27.29 0
2020-10-23 $27.30 $27.30 $27.30 $27.30 $27.30 510
2020-10-22 $27.30 $27.34 $27.29 $27.29 $27.29 510
2020-10-21 $27.28 $27.31 $27.28 $27.28 $27.28 3,875
2020-10-20 $27.28 $27.28 $27.28 $27.28 $27.28 976
2020-10-19 $27.26 $27.27 $27.26 $27.27 $27.27 976
2020-10-16 $27.26 $27.26 $27.26 $27.26 $27.26 137
2020-10-15 $27.21 $27.26 $27.21 $27.24 $27.24 618
2020-10-14 $27.24 $27.24 $27.24 $27.24 $27.24 90
2020-10-13 $27.35 $27.35 $27.23 $27.23 $27.23 300
2020-10-12 $27.32 $27.32 $27.29 $27.29 $27.29 1,180
2020-10-09 $27.21 $27.21 $27.21 $27.21 $27.21 65
2020-10-08 $27.10 $27.16 $27.10 $27.16 $27.16 1,942
2020-10-07 $27.03 $27.12 $27.03 $27.12 $27.12 2,404
2020-10-06 $27.08 $27.08 $27.01 $27.01 $27.01 1,700
2020-10-05 $27.04 $27.04 $27.04 $27.04 $27.04 14
2020-10-02 $26.83 $26.90 $26.83 $26.90 $26.90 614
2020-10-01 $26.98 $26.98 $26.98 $26.98 $26.98 14
2020-09-30 $26.93 $26.93 $26.93 $26.93 $26.93 1,276
2020-09-29 $26.85 $26.85 $26.80 $26.83 $26.83 1,276
2020-09-28 $26.87 $26.87 $26.87 $26.87 $26.87 19
2020-09-25 $26.73 $26.73 $26.73 $26.73 $26.73 0
2020-09-24 $26.56 $26.56 $26.56 $26.56 $26.56 0
2020-09-23 $26.47 $26.47 $26.47 $26.47 $26.47 5
2020-09-22 $26.73 $26.73 $26.73 $26.73 $26.73 5
2020-09-21 $26.60 $26.60 $26.60 $26.60 $26.60 1,500
2020-09-18 $26.79 $26.79 $26.77 $26.77 $26.77 1,500
2020-09-17 $26.84 $26.84 $26.84 $26.84 $26.84 37
2020-09-16 $26.90 $26.90 $26.90 $26.90 $26.90 37
2020-09-15 $26.96 $26.96 $26.90 $26.90 $26.90 397
2020-09-14 $26.89 $26.89 $26.81 $26.81 $26.81 5,102
2020-09-11 $26.70 $26.77 $26.66 $26.77 $26.77 1,723
2020-09-10 $26.72 $26.74 $26.67 $26.67 $26.67 1,401
2020-09-09 $26.81 $26.81 $26.80 $26.81 $26.81 8,977
2020-09-08 $26.69 $26.69 $26.68 $26.68 $26.68 104
2020-09-04 $26.67 $26.81 $26.67 $26.81 $26.81 108
2020-09-03 $26.78 $26.78 $26.78 $26.78 $26.78 1
2020-09-02 $26.98 $26.98 $26.98 $26.98 $26.98 1
2020-09-01 $26.93 $26.96 $26.93 $26.94 $26.94 5,670
2020-08-31 $26.99 $26.99 $26.99 $26.99 $26.99 10
2020-08-28 $26.98 $27.02 $26.98 $27.01 $27.01 761
2020-08-27 $26.94 $26.94 $26.94 $26.94 $26.94 235
2020-08-26 $26.92 $26.96 $26.92 $26.96 $26.96 235
2020-08-25 $26.94 $26.94 $26.94 $26.94 $26.94 0
2020-08-24 $26.91 $26.91 $26.91 $26.91 $26.91 0
2020-08-21 $26.86 $26.86 $26.80 $26.86 $26.86 884
2020-08-20 $26.84 $26.84 $26.84 $26.84 $26.84 0
2020-08-19 $26.82 $26.82 $26.82 $26.82 $26.82 11,793
2020-08-18 $26.81 $26.82 $26.79 $26.82 $26.82 11,793
2020-08-17 $26.84 $26.84 $26.81 $26.81 $26.81 263
2020-08-14 $26.76 $26.76 $26.76 $26.76 $26.76 0
2020-08-13 $26.77 $26.77 $26.77 $26.77 $26.77 5,620
2020-08-12 $26.68 $26.83 $26.68 $26.79 $26.79 5,620
2020-08-11 $26.72 $26.72 $26.72 $26.72 $26.72 0
2020-08-10 $26.73 $26.73 $26.73 $26.73 $26.73 926
2020-08-07 $26.74 $26.75 $26.70 $26.70 $26.70 926
2020-08-06 $26.72 $26.72 $26.72 $26.72 $26.72 200
2020-08-05 $26.60 $26.69 $26.60 $26.69 $26.69 200
2020-08-04 $26.56 $26.56 $26.56 $26.56 $26.56 71
2020-08-03 $26.56 $26.56 $26.56 $26.56 $26.56 269
2020-07-31 $26.34 $26.47 $26.34 $26.47 $26.47 2,316
2020-07-30 $26.40 $26.40 $26.40 $26.40 $26.40 4
2020-07-29 $26.42 $26.46 $26.42 $26.46 $26.46 214
2020-07-28 $26.35 $26.35 $26.35 $26.35 $26.35 1,028
2020-07-27 $26.36 $26.39 $26.36 $26.39 $26.39 1,028
2020-07-24 $26.33 $26.38 $26.33 $26.38 $26.38 1,600
2020-07-23 $26.48 $26.48 $26.38 $26.38 $26.38 500
2020-07-22 $26.50 $26.50 $26.50 $26.50 $26.50 89
2020-07-21 $26.46 $26.46 $26.46 $26.46 $26.46 89
2020-07-20 $26.35 $26.47 $26.35 $26.47 $26.47 1,600
2020-07-17 $26.36 $26.36 $26.36 $26.36 $26.36 950
2020-07-16 $26.32 $26.32 $26.32 $26.32 $26.32 1,000
2020-07-15 $26.42 $26.42 $26.36 $26.38 $26.38 400
2020-07-14 $26.22 $26.29 $26.21 $26.29 $26.29 900
2020-07-13 $26.22 $26.22 $26.22 $26.22 $26.22 125
2020-07-10 $26.26 $26.33 $26.26 $26.33 $26.33 500
2020-07-09 $26.16 $26.16 $26.16 $26.16 $26.16 2
2020-07-08 $26.20 $26.20 $26.20 $26.20 $26.20 411
2020-07-07 $26.16 $26.20 $26.14 $26.14 $26.14 2,500
2020-07-06 $26.24 $26.24 $26.24 $26.24 $26.24 7,186
2020-07-02 $26.05 $26.20 $26.05 $26.09 $26.09 7,200
2020-07-01 $25.99 $26.01 $25.99 $26.01 $26.01 3,733
2020-06-30 $25.86 $26.01 $25.86 $26.01 $26.01 3,500
2020-06-29 $25.77 $25.83 $25.76 $25.83 $25.83 7,361
2020-06-26 $25.70 $25.70 $25.70 $25.70 $25.70 0
2020-06-25 $25.80 $25.95 $25.80 $25.95 $25.95 506
2020-06-24 $25.82 $25.82 $25.82 $25.82 $25.82 16
2020-06-23 $26.05 $26.05 $26.05 $26.05 $26.05 5
2020-06-22 $25.94 $25.94 $25.94 $25.94 $25.94 114
2020-06-19 $25.96 $25.96 $25.96 $25.96 $25.96 0
2020-06-18 $25.94 $26.01 $25.94 $25.98 $25.98 790
2020-06-17 $25.97 $25.97 $25.97 $25.97 $25.97 0
2020-06-16 $26.00 $26.00 $25.93 $25.94 $25.94 1,100
2020-06-15 $25.46 $25.79 $25.46 $25.79 $25.79 1,136
2020-06-12 $25.73 $25.73 $25.72 $25.72 $25.72 7,100
2020-06-11 $25.64 $25.64 $25.64 $25.64 $25.64 179
2020-06-10 $26.18 $26.25 $26.18 $26.22 $26.22 3,903
2020-06-09 $26.20 $26.25 $26.20 $26.25 $26.25 2,000
2020-06-08 $26.23 $26.33 $26.22 $26.29 $26.29 1,900
2020-06-05 $26.23 $26.27 $26.21 $26.21 $26.21 700
2020-06-04 $26.08 $26.08 $25.97 $26.00 $26.00 14,712
2020-06-03 $25.99 $26.05 $25.99 $26.05 $26.05 10,300
2020-06-02 $25.85 $25.91 $25.85 $25.91 $25.91 5,107
2020-06-01 $25.89 $25.89 $25.89 $25.89 $25.89 0
2020-05-29 $25.84 $25.84 $25.84 $25.84 $25.84 147
2020-05-28 $25.78 $25.78 $25.78 $25.78 $25.78 149
2020-05-27 $25.75 $25.79 $25.75 $25.79 $25.79 400
2020-05-26 $25.70 $25.70 $25.63 $25.63 $25.63 6,900
2020-05-22 $25.40 $25.50 $25.40 $25.50 $25.50 3,063
2020-05-21 $25.47 $25.54 $25.47 $25.48 $25.48 1,500
2020-05-20 $25.51 $25.57 $25.51 $25.57 $25.57 300
2020-05-19 $25.50 $25.50 $25.41 $25.41 $25.41 768
2020-05-18 $25.53 $25.53 $25.47 $25.47 $25.47 1,100
2020-05-15 $25.11 $25.18 $25.11 $25.18 $25.18 500
2020-05-14 $24.98 $25.08 $24.93 $25.05 $25.05 5,481
2020-05-13 $25.08 $25.08 $24.96 $25.03 $25.03 900
2020-05-12 $25.41 $25.41 $25.24 $25.24 $25.24 1,200
2020-05-11 $25.36 $25.47 $25.36 $25.47 $25.47 194
2020-05-08 $25.34 $25.44 $25.34 $25.44 $25.44 1,600
2020-05-07 $25.33 $25.42 $25.32 $25.32 $25.32 1,900
2020-05-06 $25.21 $25.21 $25.17 $25.17 $25.17 400
2020-05-05 $25.30 $25.30 $25.22 $25.22 $25.22 400
2020-05-04 $25.07 $25.07 $25.07 $25.07 $25.07 48
2020-05-01 $25.11 $25.13 $25.07 $25.07 $25.07 1,100
2020-04-30 $25.29 $25.39 $25.29 $25.39 $25.39 1,200
2020-04-29 $25.46 $25.52 $25.33 $25.38 $25.38 21,500
2020-04-28 $25.24 $25.27 $25.22 $25.22 $25.22 2,996
2020-04-27 $25.15 $25.26 $25.15 $25.26 $25.26 1,200
2020-04-24 $24.90 $25.08 $24.90 $25.08 $25.08 1,500
2020-04-23 $25.03 $25.03 $24.94 $24.98 $24.98 1,634
2020-04-22 $24.89 $24.98 $24.84 $24.98 $24.98 4,300
2020-04-21 $24.99 $24.99 $24.99 $24.99 $24.99 0
2020-04-20 $25.22 $25.22 $24.99 $24.99 $24.99 3,600
2020-04-17 $25.11 $25.23 $25.08 $25.23 $25.23 4,700
2020-04-16 $24.88 $24.94 $24.88 $24.94 $24.94 1,168
2020-04-15 $25.09 $25.09 $25.09 $25.09 $25.09 10
2020-04-14 $25.00 $25.09 $24.97 $25.09 $25.09 28,000
2020-04-13 $24.76 $24.83 $24.76 $24.83 $24.83 4,000
2020-04-09 $24.98 $25.04 $24.79 $24.92 $24.92 4,500
2020-04-08 $24.57 $24.75 $24.51 $24.75 $24.75 600
2020-04-07 $24.70 $24.70 $24.41 $24.41 $24.41 1,400
2020-04-06 $24.20 $24.42 $24.20 $24.40 $24.40 10,400
2020-04-03 $23.72 $23.76 $23.72 $23.76 $23.76 27,300
2020-04-02 $23.60 $23.84 $23.60 $23.84 $23.84 898
2020-04-01 $23.64 $23.68 $23.64 $23.68 $23.68 100
2020-03-31 $24.11 $24.13 $24.02 $24.13 $24.13 5,800
2020-03-30 $24.15 $24.15 $24.15 $24.15 $24.15 74
2020-03-27 $23.99 $24.03 $23.77 $23.77 $23.77 1,900
2020-03-26 $24.03 $24.19 $24.03 $24.19 $24.19 700
2020-03-25 $23.78 $23.91 $23.59 $23.59 $23.59 6,732
2020-03-24 $23.39 $23.65 $23.20 $23.65 $23.65 23,500
2020-03-23 $22.85 $23.11 $22.75 $22.82 $22.82 16,994
2020-03-20 $22.81 $22.81 $22.81 $22.81 $22.81 35
2020-03-19 $22.88 $23.47 $22.88 $23.23 $23.23 38,674
2020-03-18 $23.21 $23.33 $22.53 $23.00 $23.00 57,100
2020-03-17 $23.16 $23.61 $23.16 $23.50 $23.50 12,800
2020-03-16 $23.47 $23.98 $23.09 $23.09 $23.09 14,300
2020-03-13 $24.08 $24.30 $23.90 $24.30 $24.30 1,303
2020-03-12 $23.94 $24.00 $23.90 $23.90 $23.90 600
2020-03-11 $24.80 $24.80 $24.75 $24.75 $24.75 400
2020-03-10 $24.98 $25.26 $24.98 $25.26 $25.26 1,100
2020-03-09 $24.91 $24.91 $24.90 $24.90 $24.90 7,600
2020-03-06 $25.37 $25.55 $25.37 $25.50 $25.50 1,900
2020-03-05 $25.81 $25.81 $25.58 $25.66 $25.66 3,000
2020-03-04 $25.80 $26.01 $25.76 $26.01 $26.01 3,400
2020-03-03 $25.75 $25.75 $25.63 $25.65 $25.65 4,100
2020-03-02 $25.58 $25.84 $25.58 $25.84 $25.84 6,200
2020-02-28 $25.21 $25.29 $25.21 $25.29 $25.29 100
2020-02-27 $25.63 $25.63 $25.49 $25.49 $25.49 8,900
2020-02-26 $25.81 $25.84 $25.80 $25.84 $25.84 2,400
2020-02-25 $26.11 $26.11 $25.87 $25.87 $25.87 3,900
2020-02-24 $26.13 $26.13 $26.13 $26.13 $26.13 100
2020-02-21 $26.39 $26.39 $26.39 $26.39 $26.39 27
2020-02-20 $26.40 $26.45 $26.40 $26.45 $26.45 1,000
2020-02-19 $26.48 $26.48 $26.48 $26.48 $26.48 0
2020-02-18 $26.46 $26.46 $26.46 $26.46 $26.46 0
2020-02-14 $26.46 $26.46 $26.44 $26.44 $26.44 200
2020-02-13 $26.46 $26.46 $26.46 $26.46 $26.46 0
2020-02-12 $26.42 $26.44 $26.42 $26.44 $26.44 10,300
2020-02-11 $26.41 $26.41 $26.38 $26.38 $26.38 300
2020-02-10 $26.35 $26.36 $26.35 $26.36 $26.36 400
2020-02-07 $26.33 $26.33 $26.33 $26.33 $26.33 0
2020-02-06 $26.35 $26.38 $26.35 $26.38 $26.38 100
2020-02-05 $26.39 $26.39 $26.37 $26.37 $26.37 2,040
2020-02-04 $26.27 $26.31 $26.25 $26.31 $26.31 700
2020-02-03 $26.16 $26.20 $26.12 $26.19 $26.19 1,800
2020-01-31 $26.22 $26.22 $26.10 $26.10 $26.10 300
2020-01-30 $26.22 $26.22 $26.19 $26.22 $26.22 606
2020-01-29 $26.22 $26.22 $26.22 $26.22 $26.22 723
2020-01-28 $26.28 $26.28 $26.21 $26.26 $26.26 500
2020-01-27 $26.16 $26.17 $26.15 $26.17 $26.17 6,400
2020-01-24 $26.25 $26.28 $26.25 $26.28 $26.28 100
2020-01-23 $26.30 $26.30 $26.30 $26.30 $26.30 0
2020-01-22 $26.34 $26.34 $26.34 $26.34 $26.34 0
2020-01-21 $26.30 $26.33 $26.29 $26.33 $26.33 2,000
2020-01-17 $26.38 $26.38 $26.35 $26.35 $26.35 200
2020-01-16 $26.34 $26.34 $26.34 $26.34 $26.34 226
2020-01-15 $26.30 $26.32 $26.25 $26.31 $26.31 14,967
2020-01-14 $26.28 $26.30 $26.24 $26.26 $26.26 25,445
2020-01-13 $26.19 $26.29 $26.19 $26.29 $26.29 11,671
2020-01-10 $26.22 $26.22 $26.22 $26.22 $26.22 78
2020-01-09 $26.24 $26.24 $26.24 $26.24 $26.24 0
2020-01-08 $26.20 $26.20 $26.20 $26.20 $26.20 0
2020-01-07 $26.13 $26.17 $26.13 $26.17 $26.17 1,000
2020-01-06 $26.19 $26.19 $26.17 $26.17 $26.17 400
2020-01-03 $26.17 $26.18 $26.15 $26.16 $26.16 1,800
2020-01-02 $26.15 $26.19 $26.12 $26.19 $26.19 4,408
2019-12-31 $26.08 $26.13 $26.08 $26.12 $26.12 1,300
2019-12-30 $26.06 $26.07 $26.06 $26.07 $26.07 2,400
2019-12-27 $26.14 $26.14 $26.11 $26.11 $26.11 1,500
2019-12-26 $26.13 $26.13 $26.13 $26.13 $26.13 0
2019-12-24 $26.09 $26.09 $26.06 $26.06 $26.06 300
2019-12-23 $26.11 $26.11 $26.11 $26.11 $26.11 300
2019-12-20 $26.12 $26.12 $26.12 $26.12 $26.12 46
2019-12-19 $26.05 $26.06 $26.03 $26.06 $26.06 622
2019-12-18 $26.04 $26.05 $26.04 $26.05 $26.05 1,300
2019-12-17 $26.03 $26.03 $26.03 $26.03 $26.03 0
2019-12-16 $26.08 $26.08 $26.05 $26.05 $26.05 1,400
2019-12-13 $26.01 $26.01 $25.98 $25.98 $25.98 3,000
2019-12-12 $25.90 $25.97 $25.90 $25.95 $25.95 5,392
2019-12-11 $25.92 $25.93 $25.91 $25.91 $25.91 6,800
2019-12-10 $25.90 $25.90 $25.90 $25.90 $25.90 283
2019-12-09 $25.88 $25.90 $25.86 $25.90 $25.90 50,800
2019-12-06 $25.95 $25.95 $25.93 $25.94 $25.94 2,200
2019-12-05 $25.97 $25.97 $25.81 $25.83 $25.83 2,658
2019-12-04 $25.82 $25.86 $25.76 $25.82 $25.82 1,800
2019-12-03 $25.70 $25.76 $25.68 $25.76 $25.76 15,600
2019-12-02 $25.91 $25.91 $25.76 $25.81 $25.81 15,200
2019-11-29 $25.98 $26.01 $25.93 $25.93 $25.93 5,636
2019-11-27 $25.95 $25.98 $25.95 $25.98 $25.98 1,000
2019-11-26 $25.90 $25.96 $25.90 $25.93 $25.93 12,893
2019-11-25 $25.85 $25.91 $25.85 $25.90 $25.90 13,700
2019-11-22 $25.84 $25.85 $25.81 $25.83 $25.83 5,100
2019-11-21 $25.88 $25.88 $25.81 $25.83 $25.83 30,721
2019-11-20 $25.86 $25.86 $25.79 $25.82 $25.82 4,200
2019-11-19 $25.97 $25.97 $25.87 $25.88 $25.88 14,580
2019-11-18 $25.85 $25.88 $25.83 $25.84 $25.84 16,600
2019-11-15 $25.72 $25.87 $25.72 $25.79 $25.79 19,125
2019-11-14 $25.75 $25.80 $25.75 $25.80 $25.80 44,194
2019-11-13 $25.73 $25.77 $25.73 $25.77 $25.77 10,306
2019-11-12 $25.75 $25.80 $25.71 $25.76 $25.76 9,911
2019-11-11 $25.74 $25.75 $25.73 $25.74 $25.74 29,104
2019-11-08 $25.69 $25.75 $25.68 $25.75 $25.75 34,272
2019-11-07 $26.01 $26.01 $25.70 $25.70 $25.70 66,343
2019-11-06 $25.75 $25.75 $25.67 $25.68 $25.68 11,806
2019-11-05 $25.76 $25.76 $25.65 $25.69 $25.69 38,324
2019-11-04 $25.70 $25.72 $25.69 $25.71 $25.71 56,400
2019-11-01 $25.64 $25.68 $25.63 $25.64 $25.64 49,464

Innovator U.S. Equity Ultra Buffer ETF - November (UNOV) News Headlines

Recent Innovator U.S. Equity Ultra Buffer ETF - November (UNOV) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - November (UNOV) in the None Industry

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.