Aegon Funding Company LLC (AEFC) Exchange: NYSE

  1. Profile
  2. Aegon Funding Company LLC (AEFC)

Data as of Oct. 3, 2025

$21.00 ($-0.02) -0.10%

Aegon Funding Company LLC - Daily Information
Click for more stock information on Aegon Funding Company LLC.
Daily Information Data
Date Oct. 3, 2025
Open $21.02
Previous Close $21.00
High $21.10
Low $20.96
Adjusted Open $21.02
Previous Adjusted Close $21.00
Adjusted High $21.10
Adjusted Low $20.96
Invest in Aegon Funding Company LLC (AEFC)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People Aegon Funding Company LLC

Employee Position
Allegra Cristina C. van Hövell-Patrizi Chief Executive Officer
Matthew James Rider Chief Financial Officer
Michael Anthony Holliday-Williams Member-Management Board
Bas Nieuwe Weme Member-Management Board
Frans De Beaufort Global Head-Corporate Sustainability
Duncan J. Russell Chief Transformation Officer
Will H. Fuller Member-Management Board
Marco Baptist Arie Keim Member-Management Board
Jurgen H. P. M. van Rossum Executive VP & Head-Corporate Financial Center
John Francis McGarry Member-Supervisory Board
Jan Willem Weidema Head-Investor Relations
Elisabetta Caldera Chief Human Resources Officer
Onno van Klinken General Counsel
William Alfred Connelly Chairman-Supervisory Board
Caroline Frances Ramsay Independent Member-Supervisory Board
Thomas Wellauer Independent Member-Supervisory Board
Dona Davis Young Member-Supervisory Board
Corien M. Wortmann-Kool Independent Member-Supervisory Board
Beschier Jacob Noteboom Independent Member-Supervisory Board
Mark A. Ellman Independent Member-Supervisory Board
Historical Stock Data for Aegon Funding Company LLC (AEFC)
Date Open High Low Close Adj.Close Volume
2025-09-24 $21.02 $21.10 $20.96 $21.00 $21.00 18,238
2025-09-23 $21.01 $21.09 $20.89 $21.02 $21.02 16,475
2025-09-22 $21.12 $21.15 $20.99 $21.05 $21.05 26,482
2025-09-19 $21.20 $21.20 $21.01 $21.12 $21.12 20,718
2025-09-18 $21.21 $21.26 $21.06 $21.14 $21.14 30,119
2025-09-17 $21.35 $21.39 $21.21 $21.26 $21.26 27,159
2025-09-16 $21.25 $21.33 $21.25 $21.30 $21.30 32,817
2025-09-15 $21.25 $21.31 $21.15 $21.27 $21.27 25,381
2025-09-12 $21.14 $21.24 $20.97 $21.20 $21.20 32,070
2025-09-11 $20.78 $21.06 $20.78 $21.03 $21.03 36,656
2025-09-10 $20.73 $20.78 $20.67 $20.74 $20.74 31,508
2025-09-09 $20.85 $20.87 $20.58 $20.66 $20.66 79,769
2025-09-08 $20.83 $20.97 $20.83 $20.86 $20.86 40,596
2025-09-05 $20.65 $20.87 $20.60 $20.83 $20.83 35,636
2025-09-04 $20.48 $20.54 $20.43 $20.53 $20.53 23,914
2025-09-03 $20.34 $20.49 $20.29 $20.46 $20.46 29,179
2025-09-02 $20.27 $20.32 $20.10 $20.32 $20.32 28,279
2025-08-29 $20.16 $20.36 $20.13 $20.36 $20.36 114,964
2025-08-28 $20.45 $20.48 $20.40 $20.45 $20.13 27,443
2025-08-27 $20.42 $20.48 $20.35 $20.43 $20.12 33,545
2025-08-26 $20.55 $20.55 $20.38 $20.41 $20.41 65,899
2025-08-25 $20.54 $20.70 $20.40 $20.57 $20.57 29,662
2025-08-22 $20.27 $20.56 $20.25 $20.54 $20.54 46,449
2025-08-21 $20.25 $20.32 $20.19 $20.23 $20.23 24,311
2025-08-20 $20.52 $20.52 $20.22 $20.28 $20.28 107,081
2025-08-19 $20.38 $20.52 $20.35 $20.45 $20.45 43,254
2025-08-18 $20.38 $20.39 $20.29 $20.36 $20.36 26,785
2025-08-15 $20.40 $20.40 $20.29 $20.38 $20.38 55,350
2025-08-14 $20.43 $20.43 $20.30 $20.35 $20.35 26,757
2025-08-13 $20.27 $20.47 $20.25 $20.47 $20.47 441,068
2025-08-12 $20.12 $20.24 $20.12 $20.24 $20.24 23,710
2025-08-11 $20.02 $20.12 $19.99 $20.12 $20.12 23,548
2025-08-08 $19.99 $20.03 $19.91 $20.03 $20.03 39,037
2025-08-07 $20.01 $20.07 $19.86 $19.96 $19.96 32,083
2025-08-06 $20.05 $20.11 $19.95 $20.01 $20.01 24,531
2025-08-05 $20.15 $20.15 $20.03 $20.05 $20.05 34,912
2025-08-04 $20.07 $20.20 $20.02 $20.11 $20.11 25,579
2025-08-01 $20.06 $20.06 $19.94 $19.99 $19.99 29,338
2025-07-31 $20.26 $20.33 $20.01 $20.05 $20.05 64,470
2025-07-30 $20.31 $20.34 $20.18 $20.31 $20.31 30,009
2025-07-29 $19.99 $20.39 $19.98 $20.30 $20.30 30,397
2025-07-28 $20.03 $20.03 $19.91 $19.94 $19.94 21,165
2025-07-25 $19.93 $20.10 $19.92 $20.03 $20.03 31,338
2025-07-24 $19.87 $19.93 $19.85 $19.92 $19.92 14,896
2025-07-23 $19.85 $19.96 $19.85 $19.89 $19.89 25,208
2025-07-22 $19.90 $19.92 $19.82 $19.87 $19.87 19,776
2025-07-21 $19.91 $20.01 $19.81 $19.89 $19.89 31,475
2025-07-18 $19.83 $19.88 $19.77 $19.84 $19.84 15,227
2025-07-17 $19.74 $19.86 $19.73 $19.81 $19.81 38,392
2025-07-16 $19.88 $19.92 $19.68 $19.75 $19.75 41,247
2025-07-15 $20.10 $20.10 $19.85 $19.86 $19.86 44,019
2025-07-14 $20.09 $20.12 $19.89 $20.02 $20.02 38,232
2025-07-11 $20.10 $20.15 $19.99 $20.09 $20.09 43,334
2025-07-10 $19.95 $20.15 $19.90 $20.04 $20.04 41,919
2025-07-09 $19.94 $20.06 $19.91 $19.94 $19.94 22,392
2025-07-08 $19.90 $19.97 $19.78 $19.87 $19.87 21,855
2025-07-07 $19.90 $19.99 $19.84 $19.84 $19.84 43,122
2025-07-03 $19.96 $20.01 $19.91 $19.99 $19.99 9,622
2025-07-02 $19.73 $19.92 $19.65 $19.92 $19.92 29,285
2025-07-01 $19.56 $19.79 $19.56 $19.74 $19.74 25,194
2025-06-30 $19.70 $19.77 $19.52 $19.52 $19.52 215,984
2025-06-27 $19.72 $19.86 $19.70 $19.70 $19.70 42,842
2025-06-26 $19.66 $19.78 $19.64 $19.72 $19.72 26,459
2025-06-25 $19.81 $19.81 $19.59 $19.62 $19.62 22,322
2025-06-24 $19.63 $19.79 $19.53 $19.75 $19.75 27,269
2025-06-23 $19.53 $19.61 $19.49 $19.56 $19.56 24,319
2025-06-20 $19.45 $19.60 $19.44 $19.51 $19.51 24,196
2025-06-18 $19.47 $19.50 $19.42 $19.44 $19.44 31,548
2025-06-17 $19.45 $19.52 $19.38 $19.42 $19.42 18,804
2025-06-16 $19.47 $19.53 $19.41 $19.43 $19.43 48,190
2025-06-13 $19.45 $19.52 $19.36 $19.40 $19.40 49,318
2025-06-12 $19.58 $19.60 $19.49 $19.53 $19.53 37,450
2025-06-11 $19.61 $19.76 $19.29 $19.51 $19.51 42,901
2025-06-10 $19.51 $19.62 $19.47 $19.61 $19.61 39,571
2025-06-09 $19.48 $19.54 $19.44 $19.47 $19.47 59,258
2025-06-06 $19.58 $19.58 $19.42 $19.48 $19.48 20,336
2025-06-05 $19.58 $19.62 $19.51 $19.54 $19.54 57,593
2025-06-04 $19.48 $19.58 $19.40 $19.51 $19.51 39,325
2025-06-03 $19.44 $19.52 $19.34 $19.43 $19.43 47,130
2025-06-02 $19.44 $19.44 $19.23 $19.36 $19.36 19,130
2025-05-30 $19.25 $19.55 $19.21 $19.46 $19.46 218,953
2025-05-29 $19.63 $19.69 $19.48 $19.52 $19.21 58,389
2025-05-28 $19.72 $19.80 $19.61 $19.63 $19.31 31,549
2025-05-27 $19.68 $19.77 $19.66 $19.72 $19.40 42,139
2025-05-23 $19.47 $19.60 $19.42 $19.60 $19.28 32,041
2025-05-22 $19.63 $19.76 $19.48 $19.53 $19.22 67,415
2025-05-21 $19.98 $19.99 $19.69 $19.70 $19.38 56,362
2025-05-20 $20.18 $20.29 $19.98 $20.03 $19.71 51,812
2025-05-19 $19.85 $20.18 $19.82 $20.18 $19.85 22,459
2025-05-16 $19.92 $20.07 $19.82 $20.05 $19.73 40,781
2025-05-15 $19.83 $20.13 $19.81 $19.86 $19.54 82,637
2025-05-14 $20.45 $20.46 $18.61 $19.86 $19.54 99,961
2025-05-13 $20.50 $20.53 $20.36 $20.46 $20.13 53,743
2025-05-12 $20.45 $20.60 $20.37 $20.48 $20.15 52,630
2025-05-09 $20.33 $20.45 $20.25 $20.33 $20.33 15,531
2025-05-08 $20.48 $20.50 $20.26 $20.27 $20.27 34,698
2025-05-07 $20.23 $20.49 $20.14 $20.44 $20.44 44,439
2025-05-06 $20.09 $20.24 $20.05 $20.23 $20.23 23,948
2025-05-05 $20.02 $20.17 $19.97 $20.09 $20.09 55,740
2025-05-02 $20.20 $20.20 $20.05 $20.08 $20.08 40,032
2025-05-01 $20.14 $20.34 $20.03 $20.05 $20.05 44,462
2025-04-30 $20.30 $20.33 $20.12 $20.12 $20.12 30,290
2025-04-29 $20.36 $20.46 $20.27 $20.35 $20.35 10,746
2025-04-28 $20.35 $20.37 $20.15 $20.37 $20.37 27,593
2025-04-25 $20.31 $20.39 $20.15 $20.28 $20.28 16,420
2025-04-24 $20.01 $20.30 $20.01 $20.28 $20.28 30,914
2025-04-23 $20.06 $20.10 $19.91 $19.96 $19.96 23,811
2025-04-22 $19.76 $19.85 $19.73 $19.79 $19.79 18,444
2025-04-21 $19.76 $19.84 $19.62 $19.66 $19.66 25,646
2025-04-17 $19.84 $19.88 $19.73 $19.80 $19.80 59,711
2025-04-16 $19.75 $19.87 $19.70 $19.73 $19.73 60,459
2025-04-15 $19.85 $19.90 $19.70 $19.75 $19.75 38,640
2025-04-14 $19.74 $19.90 $19.70 $19.80 $19.80 44,129
2025-04-11 $20.17 $20.30 $19.48 $19.67 $19.67 206,349
2025-04-10 $20.55 $20.65 $20.21 $20.21 $20.21 49,351
2025-04-09 $20.25 $20.87 $20.09 $20.73 $20.73 81,467
2025-04-08 $20.62 $20.65 $20.30 $20.37 $20.37 141,356
2025-04-07 $20.09 $20.78 $19.99 $20.47 $20.47 210,713
2025-04-04 $20.36 $20.68 $20.18 $20.50 $20.50 108,412
2025-04-03 $20.14 $20.66 $20.06 $20.64 $20.64 317,430
2025-04-02 $20.18 $20.50 $20.05 $20.40 $20.40 81,870
2025-04-01 $19.90 $20.29 $19.71 $20.27 $20.27 135,781
2025-03-31 $19.51 $19.95 $19.50 $19.94 $19.94 355,430
2025-03-28 $19.77 $19.84 $19.54 $19.58 $19.58 53,045
2025-03-27 $19.81 $19.90 $19.66 $19.77 $19.77 31,046
2025-03-26 $20.11 $20.12 $19.81 $19.86 $19.86 39,885
2025-03-25 $20.05 $20.14 $20.04 $20.13 $20.13 36,040
2025-03-24 $20.17 $20.18 $20.03 $20.05 $20.05 15,500
2025-03-21 $20.02 $20.15 $20.02 $20.10 $20.10 17,636
2025-03-20 $20.16 $20.23 $20.06 $20.09 $20.09 34,761
2025-03-19 $20.17 $20.24 $20.05 $20.13 $20.13 41,284
2025-03-18 $20.28 $20.35 $20.15 $20.17 $20.17 20,547
2025-03-17 $20.25 $20.37 $20.15 $20.29 $20.29 46,924
2025-03-14 $20.08 $20.28 $20.08 $20.21 $20.21 25,955
2025-03-13 $20.07 $20.15 $19.95 $20.10 $20.10 34,265
2025-03-12 $20.05 $20.08 $19.83 $20.06 $20.06 91,167
2025-03-11 $20.16 $20.19 $19.89 $19.99 $19.99 43,024
2025-03-10 $20.29 $20.29 $20.13 $20.14 $20.14 28,133
2025-03-07 $20.46 $20.54 $20.30 $20.30 $20.30 31,971
2025-03-06 $20.50 $20.58 $20.40 $20.44 $20.44 41,834
2025-03-05 $20.67 $20.67 $20.54 $20.59 $20.59 12,243
2025-03-04 $20.74 $20.74 $20.58 $20.66 $20.66 22,814
2025-03-03 $20.68 $20.82 $20.61 $20.74 $20.74 61,988
2025-02-28 $20.58 $20.69 $20.43 $20.64 $20.64 25,397
2025-02-27 $20.87 $20.89 $20.73 $20.86 $20.54 30,089
2025-02-26 $20.95 $21.00 $20.81 $20.87 $20.55 43,046
2025-02-25 $20.77 $21.02 $20.68 $20.93 $20.61 37,005
2025-02-24 $20.57 $20.70 $20.56 $20.64 $20.33 32,509
2025-02-21 $20.55 $20.63 $20.51 $20.55 $20.24 36,769
2025-02-20 $20.60 $20.65 $20.47 $20.54 $20.23 24,516
2025-02-19 $20.72 $20.80 $20.57 $20.60 $20.29 24,811
2025-02-18 $20.86 $20.97 $20.69 $20.79 $20.79 44,031
2025-02-14 $20.96 $21.04 $20.74 $20.93 $20.93 19,078
2025-02-13 $20.63 $20.90 $20.55 $20.87 $20.87 30,626
2025-02-12 $20.60 $20.62 $20.42 $20.56 $20.56 19,755
2025-02-11 $20.57 $20.79 $20.57 $20.77 $20.77 32,310
2025-02-10 $20.70 $20.78 $20.65 $20.69 $20.69 10,228
2025-02-07 $20.72 $20.84 $20.60 $20.63 $20.63 16,825
2025-02-06 $20.88 $20.96 $20.68 $20.76 $20.76 17,838
2025-02-05 $20.68 $20.90 $20.68 $20.79 $20.79 19,301
2025-02-04 $20.58 $20.64 $20.55 $20.60 $20.60 12,705
2025-02-03 $20.52 $20.79 $20.52 $20.58 $20.58 20,176
2025-01-31 $21.09 $21.20 $20.60 $20.60 $20.60 24,742
2025-01-30 $21.03 $21.13 $21.00 $21.05 $21.05 14,826
2025-01-29 $21.30 $21.30 $20.86 $20.97 $20.97 38,466
2025-01-28 $21.38 $21.38 $21.12 $21.27 $21.27 26,974
2025-01-27 $20.88 $21.45 $20.88 $21.35 $21.35 49,926
2025-01-24 $20.84 $21.00 $20.84 $20.92 $20.92 25,961
2025-01-23 $20.92 $20.96 $20.62 $20.81 $20.81 57,308
2025-01-22 $21.26 $21.26 $21.02 $21.03 $21.03 19,224
2025-01-21 $20.94 $21.23 $20.89 $21.23 $21.23 29,276
2025-01-17 $20.99 $21.07 $20.79 $20.85 $20.85 24,550
2025-01-16 $20.46 $20.97 $20.34 $20.88 $20.88 40,383
2025-01-15 $20.22 $20.66 $20.20 $20.52 $20.52 44,025
2025-01-14 $20.00 $20.09 $19.94 $19.96 $19.96 42,285
2025-01-13 $20.13 $20.13 $19.90 $19.98 $19.98 68,562
2025-01-10 $20.25 $20.40 $20.10 $20.15 $20.15 56,850
2025-01-08 $20.47 $20.52 $20.31 $20.47 $20.47 43,063
2025-01-07 $20.93 $20.93 $20.42 $20.55 $20.55 26,910
2025-01-06 $21.00 $21.00 $20.79 $20.93 $20.93 27,353
2025-01-03 $20.95 $21.08 $20.70 $20.99 $20.99 34,437
2025-01-02 $20.41 $20.92 $20.41 $20.85 $20.85 27,858
2024-12-31 $20.38 $20.39 $20.12 $20.30 $20.30 340,589
2024-12-30 $20.22 $20.38 $20.22 $20.38 $20.38 38,611
2024-12-27 $20.20 $20.38 $20.19 $20.24 $20.24 85,313
2024-12-26 $20.47 $20.52 $20.25 $20.34 $20.34 42,353
2024-12-24 $20.55 $20.55 $20.25 $20.47 $20.47 22,388
2024-12-23 $20.58 $20.75 $20.53 $20.55 $20.55 39,697
2024-12-20 $20.60 $20.82 $20.59 $20.69 $20.69 49,094
2024-12-19 $20.61 $20.70 $20.53 $20.60 $20.60 143,834
2024-12-18 $21.00 $21.12 $20.80 $20.80 $20.80 49,272
2024-12-17 $20.90 $21.05 $20.77 $21.05 $21.05 38,738
2024-12-16 $20.81 $20.91 $20.75 $20.91 $20.91 76,856
2024-12-13 $21.00 $21.06 $20.75 $20.80 $20.80 50,902
2024-12-12 $21.10 $21.22 $21.05 $21.05 $21.05 67,980
2024-12-11 $21.31 $21.36 $21.15 $21.20 $21.20 39,651
2024-12-10 $21.17 $21.22 $21.02 $21.20 $21.20 65,144
2024-12-09 $21.32 $21.37 $21.12 $21.22 $21.22 41,457
2024-12-06 $21.51 $21.61 $21.39 $21.39 $21.39 41,987
2024-12-05 $21.47 $21.54 $21.41 $21.45 $21.45 20,375
2024-12-04 $21.44 $21.53 $21.34 $21.46 $21.46 33,836
2024-12-03 $21.51 $21.52 $21.36 $21.43 $21.43 41,798
2024-12-02 $21.74 $21.74 $21.45 $21.46 $21.46 31,359
2024-11-29 $21.27 $21.80 $21.12 $21.79 $21.79 75,047
2024-11-27 $21.59 $21.59 $21.40 $21.44 $21.13 52,158
2024-11-26 $21.79 $21.79 $21.42 $21.49 $21.18 40,627
2024-11-25 $21.85 $21.99 $21.70 $21.81 $21.50 29,762
2024-11-22 $21.60 $21.70 $21.58 $21.65 $21.34 40,989
2024-11-21 $21.32 $21.53 $21.26 $21.50 $21.19 30,512
2024-11-20 $21.45 $21.45 $21.21 $21.25 $20.94 25,804
2024-11-19 $21.58 $21.60 $21.33 $21.42 $21.11 33,929
2024-11-18 $21.70 $21.75 $21.57 $21.61 $21.30 38,795
2024-11-15 $21.66 $21.70 $21.53 $21.70 $21.39 25,876
2024-11-14 $21.72 $21.73 $21.54 $21.65 $21.34 28,491
2024-11-13 $21.75 $21.83 $21.61 $21.65 $21.34 67,886
2024-11-12 $21.72 $21.83 $21.61 $21.62 $21.31 95,484
2024-11-11 $22.16 $22.16 $21.80 $21.80 $21.49 15,963
2024-11-08 $21.97 $22.20 $21.85 $22.16 $21.84 33,798
2024-11-07 $21.80 $21.98 $21.77 $21.91 $21.59 19,661
2024-11-06 $21.98 $22.05 $21.50 $21.75 $21.44 33,592
2024-11-05 $21.82 $22.16 $21.78 $22.12 $21.81 24,491
2024-11-04 $21.71 $21.90 $21.57 $21.90 $21.59 21,802
2024-11-01 $21.85 $21.85 $21.60 $21.60 $21.29 14,263
2024-10-31 $21.93 $21.96 $21.66 $21.73 $21.42 75,161
2024-10-30 $21.95 $22.09 $21.88 $21.88 $21.56 16,798
2024-10-29 $21.89 $21.95 $21.67 $21.88 $21.56 18,363
2024-10-28 $22.04 $22.05 $21.92 $21.98 $21.66 25,761
2024-10-25 $22.06 $22.13 $21.85 $21.95 $21.63 24,248
2024-10-24 $22.01 $22.02 $21.90 $22.00 $21.68 29,932
2024-10-23 $22.08 $22.17 $21.90 $21.99 $21.67 43,962
2024-10-22 $22.22 $22.31 $22.07 $22.11 $21.79 46,834
2024-10-21 $22.43 $22.43 $22.11 $22.20 $21.88 12,886
2024-10-18 $22.51 $22.66 $22.40 $22.49 $22.17 18,911
2024-10-17 $22.50 $22.64 $22.41 $22.51 $22.18 20,764
2024-10-16 $22.55 $22.70 $22.52 $22.55 $22.22 31,371
2024-10-15 $22.58 $22.66 $22.51 $22.52 $22.20 43,269
2024-10-14 $22.54 $22.60 $22.47 $22.53 $22.21 31,807
2024-10-11 $22.50 $22.55 $22.44 $22.54 $22.22 27,930
2024-10-10 $22.64 $22.68 $22.52 $22.55 $22.22 30,666
2024-10-09 $22.58 $22.69 $22.47 $22.68 $22.35 31,982
2024-10-08 $22.33 $22.64 $22.21 $22.59 $22.26 15,284
2024-10-07 $22.48 $22.48 $22.19 $22.35 $22.03 27,760
2024-10-04 $22.57 $22.57 $22.36 $22.53 $22.53 39,993
2024-10-03 $22.52 $22.71 $22.52 $22.62 $22.62 32,775
2024-10-02 $22.56 $22.63 $22.45 $22.59 $22.59 30,360
2024-10-01 $22.35 $22.60 $22.30 $22.57 $22.57 37,301
2024-09-30 $22.61 $22.64 $22.25 $22.25 $22.25 117,105
2024-09-27 $22.72 $22.75 $22.51 $22.69 $22.69 36,420
2024-09-26 $22.80 $22.81 $22.57 $22.60 $22.60 28,467
2024-09-25 $22.77 $22.83 $22.66 $22.74 $22.74 20,821
2024-09-24 $22.70 $22.75 $22.57 $22.69 $22.69 46,917
2024-09-23 $22.89 $22.90 $22.68 $22.72 $22.72 26,705
2024-09-20 $22.85 $22.88 $22.75 $22.84 $22.84 25,837
2024-09-19 $22.82 $22.90 $22.73 $22.83 $22.83 50,212
2024-09-18 $22.83 $22.85 $22.71 $22.73 $22.73 62,711
2024-09-17 $22.80 $22.85 $22.63 $22.80 $22.80 36,900
2024-09-16 $22.88 $22.88 $22.71 $22.80 $22.80 43,366
2024-09-13 $22.76 $22.87 $22.68 $22.78 $22.78 29,434
2024-09-12 $22.69 $22.80 $22.61 $22.71 $22.71 38,545
2024-09-11 $22.81 $22.81 $22.64 $22.69 $22.69 39,903
2024-09-10 $22.65 $22.80 $22.53 $22.78 $22.78 30,671
2024-09-09 $22.40 $22.69 $22.40 $22.68 $22.68 22,152
2024-09-06 $22.59 $22.66 $22.35 $22.42 $22.42 30,446
2024-09-05 $22.40 $22.54 $22.40 $22.53 $22.53 35,089
2024-09-04 $22.13 $22.39 $22.12 $22.39 $22.39 31,119
2024-09-03 $22.08 $22.15 $22.04 $22.08 $22.08 8,572
2024-08-30 $22.36 $22.42 $21.93 $22.03 $22.03 98,617
2024-08-29 $22.76 $22.77 $22.68 $22.70 $22.38 25,556
2024-08-28 $22.69 $22.75 $22.59 $22.70 $22.38 20,740
2024-08-27 $22.66 $22.74 $22.58 $22.61 $22.29 25,403
2024-08-26 $22.80 $22.88 $22.62 $22.66 $22.34 39,225
2024-08-23 $22.45 $22.79 $22.37 $22.73 $22.41 37,775
2024-08-22 $22.44 $22.48 $22.35 $22.40 $22.08 17,771
2024-08-21 $22.36 $22.49 $22.35 $22.48 $22.16 28,860
2024-08-20 $22.29 $22.34 $22.13 $22.32 $22.00 20,946
2024-08-19 $22.08 $22.23 $22.03 $22.23 $21.91 14,517
2024-08-16 $22.02 $22.14 $21.95 $22.00 $21.69 22,900
2024-08-15 $22.08 $22.08 $21.84 $21.94 $21.63 27,341
2024-08-14 $21.84 $22.11 $21.80 $22.01 $21.70 44,754
2024-08-13 $21.71 $21.80 $21.69 $21.78 $21.47 19,677
2024-08-12 $21.63 $21.73 $21.60 $21.63 $21.32 18,315
2024-08-09 $21.81 $21.81 $21.54 $21.73 $21.42 12,404
2024-08-08 $21.48 $21.78 $21.48 $21.72 $21.41 33,507
2024-08-07 $21.42 $21.59 $21.42 $21.44 $21.13 33,174
2024-08-06 $21.11 $21.42 $21.03 $21.38 $21.08 25,283
2024-08-05 $21.10 $21.22 $20.95 $21.04 $20.74 21,172
2024-08-02 $21.19 $21.37 $21.19 $21.35 $21.35 30,072
2024-08-01 $21.29 $21.34 $21.18 $21.27 $21.27 109,567
2024-07-31 $21.20 $21.30 $20.98 $21.29 $21.29 46,136
2024-07-30 $21.21 $21.24 $21.10 $21.18 $21.18 18,740
2024-07-29 $21.20 $21.20 $21.08 $21.13 $21.13 27,161
2024-07-26 $21.29 $21.32 $21.14 $21.15 $21.15 42,573
2024-07-25 $21.15 $21.32 $21.10 $21.16 $21.16 46,458
2024-07-24 $21.49 $21.50 $21.10 $21.11 $21.11 60,770
2024-07-23 $21.54 $21.58 $21.40 $21.40 $21.40 23,678
2024-07-22 $21.59 $21.70 $21.51 $21.56 $21.56 23,762
2024-07-19 $21.54 $21.54 $21.38 $21.52 $21.52 37,914
2024-07-18 $21.53 $21.70 $21.44 $21.50 $21.50 20,445
2024-07-17 $21.46 $21.51 $21.42 $21.50 $21.50 14,067
2024-07-16 $21.50 $21.55 $21.45 $21.47 $21.47 9,609
2024-07-15 $21.46 $21.48 $21.36 $21.41 $21.41 20,127
2024-07-12 $21.39 $21.53 $21.38 $21.46 $21.46 26,781
2024-07-11 $21.17 $21.40 $21.12 $21.32 $21.32 17,065
2024-07-10 $20.96 $21.12 $20.95 $21.04 $21.04 38,836
2024-07-09 $21.19 $21.19 $20.90 $20.94 $20.94 26,946
2024-07-08 $21.20 $21.29 $21.02 $21.19 $21.19 52,940
2024-07-05 $21.24 $21.26 $21.11 $21.22 $21.22 13,928
2024-07-03 $20.99 $21.26 $20.98 $21.26 $21.26 25,290
2024-07-02 $20.81 $20.94 $20.81 $20.94 $20.94 30,991
2024-07-01 $20.75 $20.88 $20.54 $20.79 $20.79 70,603
2024-06-28 $21.14 $21.14 $20.73 $20.77 $20.77 96,715
2024-06-27 $21.28 $21.35 $21.06 $21.16 $21.16 18,959
2024-06-26 $21.13 $21.29 $21.05 $21.26 $21.26 31,112
2024-06-25 $20.98 $21.15 $20.98 $21.15 $21.15 41,249
2024-06-24 $20.84 $20.98 $20.84 $20.92 $20.92 33,503
2024-06-21 $20.80 $20.89 $20.80 $20.83 $20.83 20,534
2024-06-20 $20.91 $20.97 $20.69 $20.76 $20.76 34,980
2024-06-18 $20.83 $20.99 $20.83 $20.97 $20.97 20,216
2024-06-17 $20.83 $20.86 $20.71 $20.79 $20.79 30,691
2024-06-14 $20.92 $20.92 $20.76 $20.79 $20.79 23,611
2024-06-13 $21.03 $21.03 $20.80 $20.88 $20.88 13,553
2024-06-12 $20.80 $21.09 $20.80 $20.85 $20.85 33,520
2024-06-11 $20.84 $20.84 $20.52 $20.63 $20.63 23,903
2024-06-10 $20.93 $20.93 $20.73 $20.79 $20.79 14,854
2024-06-07 $20.98 $21.07 $20.72 $20.93 $20.93 40,328
2024-06-06 $20.98 $21.14 $20.93 $21.08 $21.08 22,390
2024-06-05 $21.13 $21.13 $20.87 $21.00 $21.00 19,203
2024-06-04 $20.95 $21.16 $20.95 $21.05 $21.05 21,184
2024-06-03 $20.94 $21.06 $20.83 $20.93 $20.93 40,652
2024-05-31 $20.95 $21.08 $20.79 $20.82 $20.82 70,352
2024-05-30 $21.08 $21.34 $21.01 $21.16 $20.84 28,302
2024-05-29 $21.03 $21.28 $20.86 $20.98 $20.66 39,315
2024-05-28 $21.27 $21.27 $21.09 $21.13 $20.81 56,262
2024-05-24 $21.15 $21.30 $21.15 $21.26 $21.26 36,784
2024-05-23 $21.64 $21.64 $21.07 $21.10 $21.10 47,388
2024-05-22 $21.56 $21.67 $21.50 $21.52 $21.52 28,469
2024-05-21 $21.76 $21.77 $21.49 $21.56 $21.56 23,504
2024-05-20 $21.55 $21.76 $21.45 $21.65 $21.65 20,014
2024-05-17 $21.56 $21.63 $21.44 $21.57 $21.57 12,380
2024-05-16 $21.65 $21.65 $21.55 $21.60 $21.60 19,031
2024-05-15 $21.57 $21.71 $21.50 $21.65 $21.65 33,591
2024-05-14 $21.49 $21.56 $21.38 $21.44 $21.44 41,220
2024-05-13 $21.43 $21.46 $21.32 $21.46 $21.46 11,978
2024-05-10 $21.31 $21.37 $21.18 $21.36 $21.36 15,207
2024-05-09 $21.31 $21.37 $21.14 $21.28 $21.28 28,401
2024-05-08 $21.62 $21.72 $21.16 $21.27 $21.27 73,781
2024-05-07 $21.82 $21.90 $21.60 $21.64 $21.64 36,758
2024-05-06 $21.62 $21.80 $21.60 $21.71 $21.71 33,830
2024-05-03 $21.46 $21.60 $21.43 $21.55 $21.55 19,951
2024-05-02 $21.20 $21.37 $21.07 $21.28 $21.28 22,684
2024-05-01 $21.13 $21.23 $21.02 $21.17 $21.17 46,443
2024-04-30 $21.51 $21.54 $21.02 $21.03 $21.03 39,837
2024-04-29 $21.42 $21.58 $21.33 $21.54 $21.54 50,303
2024-04-26 $21.30 $21.50 $21.27 $21.32 $21.32 69,415
2024-04-25 $21.30 $21.36 $21.08 $21.30 $21.30 82,537
2024-04-24 $21.30 $21.57 $21.16 $21.51 $21.51 71,999
2024-04-23 $21.19 $21.48 $21.14 $21.48 $21.48 33,267
2024-04-22 $21.01 $21.19 $20.99 $21.13 $21.13 30,173
2024-04-19 $20.85 $21.05 $20.84 $20.96 $20.96 39,624
2024-04-18 $20.80 $20.86 $20.65 $20.82 $20.82 62,289
2024-04-17 $20.63 $20.91 $20.52 $20.70 $20.70 67,726
2024-04-16 $20.48 $20.69 $20.40 $20.54 $20.54 38,521
2024-04-15 $20.97 $20.97 $20.46 $20.50 $20.50 82,453
2024-04-12 $20.95 $21.07 $20.90 $20.90 $20.90 28,261
2024-04-11 $21.10 $21.11 $20.87 $20.97 $20.97 44,516
2024-04-10 $21.21 $21.21 $20.92 $21.10 $21.10 75,926
2024-04-09 $21.47 $21.47 $21.36 $21.37 $21.37 18,111
2024-04-08 $21.43 $21.46 $21.34 $21.37 $21.37 18,140
2024-04-05 $21.47 $21.60 $21.38 $21.44 $21.44 50,846
2024-04-04 $21.58 $21.73 $21.47 $21.54 $21.54 37,554
2024-04-03 $21.30 $21.48 $21.13 $21.45 $21.45 73,700
2024-04-02 $21.50 $21.51 $21.23 $21.38 $21.38 54,899
2024-04-01 $21.74 $21.83 $21.48 $21.67 $21.67 114,053
2024-03-28 $22.10 $22.23 $21.63 $21.67 $21.67 186,824
2024-03-27 $22.15 $22.20 $22.06 $22.20 $22.20 24,966
2024-03-26 $22.25 $22.31 $22.03 $22.03 $22.03 28,593
2024-03-25 $22.54 $22.54 $22.21 $22.28 $22.28 33,696
2024-03-22 $22.68 $22.70 $22.46 $22.50 $22.50 40,917
2024-03-21 $22.32 $22.62 $22.30 $22.58 $22.58 29,849
2024-03-20 $22.25 $22.36 $22.18 $22.32 $22.32 66,846
2024-03-19 $22.18 $22.28 $22.18 $22.26 $22.26 43,105
2024-03-18 $22.10 $22.20 $22.04 $22.13 $22.13 29,798
2024-03-15 $22.22 $22.22 $21.99 $22.13 $22.13 36,094
2024-03-14 $22.40 $22.40 $22.15 $22.21 $22.21 32,534
2024-03-13 $22.29 $22.48 $22.29 $22.41 $22.41 21,729
2024-03-12 $22.39 $22.39 $22.24 $22.33 $22.33 20,407
2024-03-11 $22.44 $22.51 $22.30 $22.40 $22.40 24,029
2024-03-08 $22.28 $22.42 $22.27 $22.41 $22.41 27,482
2024-03-07 $22.16 $22.32 $22.16 $22.27 $22.27 24,037
2024-03-06 $22.15 $22.20 $22.03 $22.16 $22.16 27,454
2024-03-05 $21.98 $22.07 $21.98 $22.05 $22.05 29,794
2024-03-04 $22.17 $22.17 $22.03 $22.08 $22.08 19,557
2024-03-01 $22.24 $22.24 $22.00 $22.17 $22.17 23,193
2024-02-29 $21.90 $22.29 $21.87 $22.27 $22.27 123,982
2024-02-28 $21.89 $22.00 $21.70 $21.83 $21.83 34,116
2024-02-27 $21.90 $21.98 $21.73 $21.84 $21.84 26,312
2024-02-26 $22.45 $22.53 $22.22 $22.25 $21.93 53,114
2024-02-23 $22.46 $22.57 $22.31 $22.37 $22.05 74,763
2024-02-22 $22.43 $22.50 $22.35 $22.35 $22.03 24,684
2024-02-21 $22.34 $22.49 $22.31 $22.33 $22.01 18,795
2024-02-20 $22.33 $22.35 $22.20 $22.34 $22.02 34,718
2024-02-16 $22.33 $22.37 $22.30 $22.35 $22.03 24,089
2024-02-15 $22.35 $22.43 $22.28 $22.41 $22.09 36,133
2024-02-14 $22.30 $22.40 $22.25 $22.33 $22.01 24,538
2024-02-13 $22.26 $22.36 $22.16 $22.25 $21.93 43,193
2024-02-12 $22.57 $22.63 $22.40 $22.50 $22.18 39,457
2024-02-09 $22.35 $22.58 $22.35 $22.58 $22.26 27,995
2024-02-08 $22.27 $22.35 $22.21 $22.32 $22.00 39,054
2024-02-07 $22.03 $22.35 $22.03 $22.29 $21.97 40,495
2024-02-06 $22.03 $22.10 $21.85 $22.05 $21.73 31,144
2024-02-05 $22.15 $22.20 $21.89 $21.93 $21.61 24,771
2024-02-02 $22.20 $22.29 $22.14 $22.25 $22.25 45,802
2024-02-01 $22.21 $22.44 $22.12 $22.44 $22.44 64,969
2024-01-31 $22.06 $22.24 $22.05 $22.21 $22.21 60,426
2024-01-30 $22.00 $22.15 $21.95 $22.15 $22.15 107,305
2024-01-29 $21.92 $22.02 $21.92 $21.95 $21.95 17,562
2024-01-26 $21.91 $21.95 $21.86 $21.91 $21.91 42,486
2024-01-25 $21.92 $21.99 $21.87 $21.95 $21.95 39,790
2024-01-24 $21.90 $21.95 $21.80 $21.82 $21.82 32,606
2024-01-23 $21.84 $21.85 $21.72 $21.76 $21.76 56,853
2024-01-22 $21.77 $21.97 $21.76 $21.82 $21.82 50,129
2024-01-19 $21.44 $21.74 $21.32 $21.66 $21.66 15,789
2024-01-18 $21.44 $21.49 $21.27 $21.37 $21.37 36,093
2024-01-17 $21.30 $21.54 $21.21 $21.37 $21.37 22,568
2024-01-16 $21.72 $21.79 $21.34 $21.35 $21.35 58,438
2024-01-12 $21.74 $21.81 $21.69 $21.72 $21.72 22,507
2024-01-11 $21.66 $21.85 $21.57 $21.68 $21.68 27,609
2024-01-10 $21.77 $21.90 $21.62 $21.62 $21.62 42,189
2024-01-09 $21.80 $21.87 $21.69 $21.70 $21.70 26,010
2024-01-08 $21.75 $21.83 $21.55 $21.80 $21.80 35,697
2024-01-05 $21.67 $21.83 $21.56 $21.59 $21.59 53,066
2024-01-04 $21.79 $21.88 $21.66 $21.70 $21.70 24,011
2024-01-03 $21.74 $21.95 $21.62 $21.84 $21.84 55,529
2024-01-02 $21.67 $21.89 $21.61 $21.86 $21.86 47,481
2023-12-29 $21.90 $21.99 $21.65 $21.74 $21.74 113,811
2023-12-28 $22.06 $22.08 $21.77 $21.99 $21.99 52,644
2023-12-27 $21.95 $22.09 $21.88 $21.96 $21.96 34,984
2023-12-26 $21.90 $22.07 $21.85 $21.92 $21.92 23,214
2023-12-22 $21.86 $21.98 $21.83 $21.91 $21.91 44,825
2023-12-21 $21.71 $21.85 $21.64 $21.78 $21.78 39,203
2023-12-20 $21.31 $21.72 $21.30 $21.60 $21.60 93,643
2023-12-19 $20.98 $21.35 $20.98 $21.30 $21.30 60,678
2023-12-18 $21.16 $21.24 $20.90 $20.98 $20.98 59,854
2023-12-15 $21.23 $21.36 $21.07 $21.12 $21.12 42,923
2023-12-14 $21.11 $21.45 $21.11 $21.23 $21.23 85,074
2023-12-13 $20.72 $21.14 $20.54 $21.06 $21.06 39,303
2023-12-12 $20.57 $20.83 $20.57 $20.62 $20.62 27,401
2023-12-11 $20.79 $20.79 $20.50 $20.65 $20.65 33,981
2023-12-08 $20.88 $20.97 $20.75 $20.82 $20.82 35,833
2023-12-07 $20.98 $21.13 $20.92 $20.92 $20.92 19,898
2023-12-06 $20.99 $21.05 $20.86 $20.93 $20.93 28,238
2023-12-05 $20.99 $21.19 $20.88 $20.89 $20.89 68,593
2023-12-04 $21.01 $21.13 $20.80 $20.99 $20.99 39,684
2023-12-01 $20.87 $21.15 $20.75 $21.15 $21.15 28,977
2023-11-30 $20.73 $20.98 $20.29 $20.97 $20.97 124,953
2023-11-29 $20.37 $20.80 $20.37 $20.68 $20.68 30,310
2023-11-28 $20.80 $20.80 $20.49 $20.62 $20.31 33,737
2023-11-27 $20.66 $20.84 $20.62 $20.78 $20.46 49,712
2023-11-24 $20.41 $20.64 $20.41 $20.64 $20.33 26,689
2023-11-22 $20.71 $20.71 $20.20 $20.34 $20.34 47,906
2023-11-21 $20.67 $20.78 $20.47 $20.62 $20.62 25,294
2023-11-20 $20.68 $20.71 $20.62 $20.69 $20.69 23,402
2023-11-17 $20.66 $20.76 $20.66 $20.68 $20.68 24,482
2023-11-16 $20.57 $20.64 $20.45 $20.57 $20.57 26,953
2023-11-15 $20.50 $20.52 $20.37 $20.49 $20.49 49,343
2023-11-14 $20.37 $20.57 $20.33 $20.51 $20.51 78,934
2023-11-13 $19.92 $20.14 $19.82 $20.06 $20.06 67,043
2023-11-10 $19.76 $20.03 $19.76 $19.91 $19.91 36,154
2023-11-09 $20.08 $20.08 $19.68 $19.73 $19.73 26,350
2023-11-08 $19.86 $20.08 $19.86 $20.05 $20.05 44,610
2023-11-07 $20.05 $20.05 $19.89 $19.90 $19.90 58,330
2023-11-06 $20.04 $20.23 $19.84 $19.97 $19.97 124,394
2023-11-03 $19.89 $20.15 $19.59 $20.12 $20.12 43,607
2023-11-02 $19.15 $19.71 $19.07 $19.62 $19.62 63,290
2023-11-01 $18.72 $19.07 $18.72 $18.92 $18.92 55,910
2023-10-31 $18.88 $18.94 $18.62 $18.63 $18.63 71,592
2023-10-30 $18.76 $18.89 $18.70 $18.79 $18.79 34,994
2023-10-27 $18.82 $18.83 $18.69 $18.70 $18.70 25,816
2023-10-26 $18.60 $18.89 $18.60 $18.77 $18.77 50,112
2023-10-25 $18.71 $18.73 $18.52 $18.55 $18.55 16,558
2023-10-24 $18.54 $18.75 $18.52 $18.75 $18.75 24,105
2023-10-23 $18.46 $18.60 $18.35 $18.42 $18.42 27,772
2023-10-20 $18.46 $18.58 $18.24 $18.47 $18.47 45,214
2023-10-19 $18.72 $18.91 $18.54 $18.56 $18.56 33,115
2023-10-18 $18.87 $18.89 $18.59 $18.78 $18.78 37,586
2023-10-17 $19.01 $19.21 $18.88 $18.90 $18.90 24,620
2023-10-16 $19.03 $19.19 $18.92 $19.16 $19.16 28,851
2023-10-13 $18.96 $19.09 $18.84 $18.98 $18.98 46,346
2023-10-12 $19.00 $19.14 $18.76 $18.92 $18.92 13,461
2023-10-11 $19.06 $19.18 $19.03 $19.13 $19.13 23,022
2023-10-10 $18.75 $18.98 $18.58 $18.95 $18.95 42,551
2023-10-09 $18.49 $18.76 $18.44 $18.76 $18.76 35,100
2023-10-06 $18.28 $18.60 $18.25 $18.50 $18.50 98,384
2023-10-05 $18.58 $18.61 $18.34 $18.55 $18.55 36,942
2023-10-04 $18.80 $18.98 $18.47 $18.48 $18.48 41,129
2023-10-03 $19.45 $19.52 $18.52 $18.68 $18.68 55,961
2023-10-02 $19.85 $19.89 $19.45 $19.45 $19.45 28,740
2023-09-29 $19.94 $20.14 $19.86 $19.86 $19.86 247,908
2023-09-28 $19.93 $19.99 $19.70 $19.87 $19.87 47,929
2023-09-27 $20.07 $20.10 $19.85 $19.99 $19.99 57,733
2023-09-26 $20.11 $20.18 $19.95 $20.01 $20.01 69,496
2023-09-25 $20.16 $20.24 $20.05 $20.18 $20.18 24,175
2023-09-22 $20.35 $20.44 $20.26 $20.29 $20.29 34,893
2023-09-21 $20.47 $20.60 $20.30 $20.32 $20.32 33,653
2023-09-20 $20.58 $20.72 $20.58 $20.65 $20.65 19,842
2023-09-19 $20.50 $20.65 $20.41 $20.59 $20.59 13,682
2023-09-18 $20.56 $20.70 $20.47 $20.56 $20.56 44,735
2023-09-15 $20.62 $20.63 $20.47 $20.58 $20.58 52,403
2023-09-14 $20.53 $20.65 $20.51 $20.64 $20.64 20,241
2023-09-13 $20.30 $20.56 $20.30 $20.47 $20.47 32,960
2023-09-12 $20.24 $20.30 $20.21 $20.30 $20.30 18,765
2023-09-11 $20.27 $20.36 $20.17 $20.18 $20.18 21,360
2023-09-08 $20.18 $20.39 $20.18 $20.25 $20.25 27,357
2023-09-07 $20.25 $20.34 $20.15 $20.19 $20.19 30,622
2023-09-06 $20.46 $20.53 $20.26 $20.30 $20.30 60,500
2023-09-05 $20.63 $20.64 $20.40 $20.40 $20.40 27,033
2023-09-01 $20.76 $20.78 $20.46 $20.65 $20.65 14,669
2023-08-31 $20.66 $20.89 $20.57 $20.70 $20.70 73,260
2023-08-30 $20.67 $20.86 $20.56 $20.61 $20.61 9,958
2023-08-29 $20.93 $20.93 $20.80 $20.85 $20.53 50,795
2023-08-28 $20.96 $20.99 $20.75 $20.88 $20.56 27,876
2023-08-25 $20.90 $21.00 $20.83 $20.95 $20.63 28,805
2023-08-24 $20.84 $20.94 $20.74 $20.88 $20.88 33,178
2023-08-23 $20.59 $20.84 $20.59 $20.84 $20.84 25,471
2023-08-22 $20.65 $20.72 $20.49 $20.59 $20.59 56,722
2023-08-21 $20.80 $20.85 $20.54 $20.68 $20.68 42,082
2023-08-18 $20.86 $20.97 $20.67 $20.88 $20.88 31,598
2023-08-17 $21.00 $21.00 $20.74 $20.92 $20.92 46,054
2023-08-16 $21.17 $21.17 $20.98 $20.98 $20.98 34,671
2023-08-15 $21.35 $21.35 $21.16 $21.22 $21.22 25,756
2023-08-14 $21.28 $21.46 $21.28 $21.43 $21.43 13,449
2023-08-11 $21.20 $21.44 $21.18 $21.35 $21.35 10,177
2023-08-10 $21.27 $21.43 $21.20 $21.28 $21.28 28,306
2023-08-09 $21.20 $21.38 $21.12 $21.23 $21.23 24,194
2023-08-08 $21.19 $21.24 $21.04 $21.16 $21.16 18,057
2023-08-07 $21.09 $21.25 $20.99 $21.19 $21.19 19,441
2023-08-04 $20.93 $21.20 $20.93 $21.09 $21.09 20,294
2023-08-03 $20.86 $20.96 $20.64 $20.88 $20.88 21,429
2023-08-02 $20.81 $21.05 $20.71 $21.01 $21.01 39,459
2023-08-01 $21.06 $21.14 $20.90 $21.07 $21.07 27,705
2023-07-31 $20.99 $21.22 $20.85 $21.22 $21.22 73,338
2023-07-28 $21.04 $21.04 $20.73 $20.90 $20.90 17,431
2023-07-27 $21.11 $21.42 $20.74 $20.90 $20.90 58,336
2023-07-26 $20.76 $21.12 $20.71 $20.93 $20.93 44,545
2023-07-25 $20.59 $20.71 $20.55 $20.70 $20.70 18,721
2023-07-24 $20.57 $20.68 $20.52 $20.59 $20.59 26,250
2023-07-21 $20.58 $20.76 $20.51 $20.54 $20.54 20,809
2023-07-20 $20.58 $20.58 $20.36 $20.50 $20.50 50,229
2023-07-19 $20.53 $20.70 $20.49 $20.58 $20.58 32,685
2023-07-18 $20.35 $20.55 $20.23 $20.43 $20.43 35,023
2023-07-17 $20.59 $20.66 $20.12 $20.33 $20.33 49,768
2023-07-14 $20.89 $20.89 $20.50 $20.59 $20.59 32,369
2023-07-13 $20.92 $20.96 $20.75 $20.83 $20.83 43,239
2023-07-12 $20.76 $20.86 $20.70 $20.84 $20.84 157,302
2023-07-11 $20.62 $20.65 $20.56 $20.64 $20.64 73,192
2023-07-10 $20.70 $20.73 $20.52 $20.65 $20.65 61,137
2023-07-07 $20.84 $21.02 $20.62 $20.66 $20.66 62,773
2023-07-06 $20.96 $20.96 $20.71 $20.84 $20.84 50,065
2023-07-05 $21.42 $21.45 $21.04 $21.07 $21.07 30,550
2023-07-03 $21.26 $21.48 $21.26 $21.37 $21.37 11,341
2023-06-30 $20.96 $21.26 $20.94 $21.21 $21.21 120,598
2023-06-29 $21.28 $21.28 $20.77 $20.94 $20.94 24,137
2023-06-28 $21.27 $21.39 $21.22 $21.30 $21.30 27,619
2023-06-27 $21.39 $21.39 $21.22 $21.24 $21.24 22,431
2023-06-26 $21.41 $21.69 $21.26 $21.29 $21.29 33,600
2023-06-23 $21.29 $21.61 $21.27 $21.30 $21.30 14,601
2023-06-22 $21.43 $21.51 $21.23 $21.23 $21.23 21,119
2023-06-21 $21.52 $21.60 $21.24 $21.37 $21.37 36,574
2023-06-20 $21.75 $21.75 $21.48 $21.48 $21.48 16,617
2023-06-16 $21.79 $21.87 $21.71 $21.77 $21.77 25,610
2023-06-15 $21.63 $21.75 $21.54 $21.69 $21.69 19,572
2023-06-14 $21.82 $21.82 $21.45 $21.52 $21.52 31,893
2023-06-13 $21.80 $21.97 $21.55 $21.74 $21.74 39,062
2023-06-12 $21.95 $21.97 $21.68 $21.70 $21.70 26,721
2023-06-09 $22.04 $22.11 $21.88 $21.93 $21.93 14,882
2023-06-08 $22.04 $22.13 $21.88 $21.96 $21.96 29,671
2023-06-07 $22.11 $22.16 $21.97 $22.04 $22.04 38,254
2023-06-06 $21.99 $22.14 $21.72 $22.11 $22.11 30,728
2023-06-05 $21.62 $22.00 $21.58 $21.90 $21.90 49,589
2023-06-02 $21.51 $21.85 $21.38 $21.62 $21.62 60,497
2023-06-01 $21.12 $21.51 $21.05 $21.41 $21.41 35,740
2023-05-31 $20.80 $21.33 $20.80 $21.10 $21.10 138,170
2023-05-30 $20.69 $21.08 $20.36 $20.71 $20.71 33,782
2023-05-26 $20.68 $20.90 $20.65 $20.90 $20.90 29,607
2023-05-25 $20.79 $20.94 $20.45 $20.70 $20.70 27,622
2023-05-24 $20.53 $20.84 $20.40 $20.74 $20.74 36,214
2023-05-23 $20.34 $20.62 $20.34 $20.55 $20.55 23,294
2023-05-22 $20.39 $20.51 $20.27 $20.49 $20.49 32,810
2023-05-19 $20.41 $20.51 $20.10 $20.30 $20.30 26,760
2023-05-18 $20.29 $20.49 $20.16 $20.36 $20.36 49,027
2023-05-17 $20.15 $20.34 $20.13 $20.29 $20.29 103,520
2023-05-16 $20.34 $20.61 $19.96 $20.00 $20.00 28,323
2023-05-15 $20.70 $20.70 $20.30 $20.34 $20.34 160,011
2023-05-12 $20.74 $20.78 $20.44 $20.59 $20.59 38,453
2023-05-11 $20.90 $20.94 $20.60 $20.63 $20.63 35,301
2023-05-10 $21.00 $21.22 $20.70 $20.97 $20.97 57,151
2023-05-09 $20.84 $20.84 $20.46 $20.83 $20.83 32,380
2023-05-08 $20.70 $20.95 $20.63 $20.77 $20.77 27,358
2023-05-05 $20.42 $20.98 $20.42 $20.65 $20.65 27,623
2023-05-04 $20.79 $20.79 $20.04 $20.19 $20.19 32,123
2023-05-03 $21.44 $21.69 $20.96 $20.96 $20.96 56,625
2023-05-02 $21.83 $21.83 $21.11 $21.48 $21.48 57,879
2023-05-01 $22.22 $22.22 $21.71 $21.87 $21.87 48,011
2023-04-28 $22.09 $22.37 $22.09 $22.23 $22.23 119,038
2023-04-27 $21.94 $22.20 $21.89 $22.04 $22.04 40,152
2023-04-26 $22.11 $22.43 $21.82 $21.82 $21.82 55,890
2023-04-25 $22.30 $22.40 $21.97 $22.03 $22.03 34,810
2023-04-24 $22.42 $22.49 $22.34 $22.44 $22.44 27,332
2023-04-21 $22.25 $22.43 $22.25 $22.38 $22.38 34,018
2023-04-20 $22.21 $22.36 $22.21 $22.25 $22.25 23,100
2023-04-19 $22.28 $22.36 $22.20 $22.33 $22.33 41,187
2023-04-18 $22.40 $22.40 $22.21 $22.35 $22.35 48,651
2023-04-17 $22.45 $22.45 $22.20 $22.28 $22.28 85,692
2023-04-14 $22.29 $22.45 $22.15 $22.39 $22.39 36,980
2023-04-13 $22.22 $22.35 $22.04 $22.32 $22.32 30,291
2023-04-12 $22.50 $22.50 $22.08 $22.10 $22.10 86,393
2023-04-11 $22.25 $22.41 $22.15 $22.33 $22.33 38,655
2023-04-10 $22.11 $22.29 $22.05 $22.24 $22.24 37,182
2023-04-06 $22.12 $22.30 $22.00 $22.29 $22.29 22,222
2023-04-05 $21.77 $22.16 $21.67 $22.16 $22.16 86,185
2023-04-04 $21.74 $21.91 $21.50 $21.91 $21.91 29,860
2023-04-03 $21.52 $21.80 $21.29 $21.75 $21.75 44,930
2023-03-31 $21.27 $21.59 $21.22 $21.59 $21.59 131,324
2023-03-30 $21.05 $21.30 $20.89 $21.19 $21.19 36,171
2023-03-29 $20.53 $21.05 $20.48 $21.01 $21.01 39,049
2023-03-28 $20.00 $20.35 $19.90 $20.32 $20.32 41,306
2023-03-27 $19.66 $20.15 $19.66 $20.02 $20.02 66,411
2023-03-24 $19.44 $19.76 $19.41 $19.53 $19.53 29,327
2023-03-23 $20.21 $20.38 $19.72 $19.77 $19.77 29,298
2023-03-22 $19.80 $20.31 $19.54 $20.17 $20.17 41,227
2023-03-21 $19.31 $19.86 $19.31 $19.72 $19.72 44,259
2023-03-20 $19.38 $19.78 $19.09 $19.09 $19.09 53,886
2023-03-17 $20.37 $20.37 $19.15 $19.24 $19.24 61,824
2023-03-16 $19.49 $20.75 $19.30 $20.43 $20.43 94,452
2023-03-15 $19.60 $19.87 $19.33 $19.60 $19.60 47,066
2023-03-14 $19.81 $20.22 $19.81 $19.99 $19.99 30,949
2023-03-13 $19.45 $19.90 $19.15 $19.53 $19.53 89,523
2023-03-10 $20.11 $20.31 $19.60 $19.65 $19.65 79,193
2023-03-09 $20.81 $20.81 $20.11 $20.15 $20.15 51,834
2023-03-08 $20.76 $20.86 $20.64 $20.80 $20.80 30,751
2023-03-07 $20.98 $20.98 $20.65 $20.76 $20.76 52,152
2023-03-06 $20.94 $21.02 $20.90 $20.97 $20.97 29,473
2023-03-03 $20.63 $20.96 $20.53 $20.90 $20.90 40,566
2023-03-02 $20.45 $20.53 $20.34 $20.51 $20.51 32,698
2023-03-01 $20.78 $20.79 $20.50 $20.58 $20.58 51,897
2023-02-28 $20.86 $20.97 $20.72 $20.78 $20.78 106,232
2023-02-27 $20.98 $21.06 $20.79 $20.83 $20.83 43,298
2023-02-24 $21.25 $21.25 $20.96 $21.21 $20.89 60,448
2023-02-23 $21.18 $21.23 $21.00 $21.21 $20.89 112,946
2023-02-22 $20.80 $21.20 $20.80 $21.05 $20.73 65,832
2023-02-21 $21.50 $21.52 $20.78 $20.78 $20.47 52,896
2023-02-17 $21.61 $21.70 $21.41 $21.64 $21.31 47,924
2023-02-16 $21.81 $21.87 $21.60 $21.60 $21.27 28,847
2023-02-15 $21.80 $21.95 $21.70 $21.92 $21.92 48,940
2023-02-14 $21.80 $22.01 $21.71 $21.79 $21.79 95,326
2023-02-13 $21.88 $21.94 $21.76 $21.80 $21.80 82,829
2023-02-10 $21.95 $21.95 $21.70 $21.79 $21.79 50,064
2023-02-09 $22.28 $22.36 $21.85 $21.95 $21.95 33,843
2023-02-08 $22.00 $22.15 $21.88 $22.11 $22.11 51,716
2023-02-07 $22.06 $22.22 $21.86 $21.98 $21.98 70,656
2023-02-06 $22.20 $22.26 $22.09 $22.18 $22.18 27,724
2023-02-03 $22.55 $22.75 $22.31 $22.33 $22.33 56,626
2023-02-02 $22.74 $22.87 $22.73 $22.85 $22.85 86,926
2023-02-01 $22.62 $22.75 $22.60 $22.66 $22.66 51,539
2023-01-31 $22.69 $22.73 $22.62 $22.65 $22.65 106,481
2023-01-30 $22.59 $22.70 $22.49 $22.65 $22.65 70,900
2023-01-27 $22.57 $22.72 $22.54 $22.61 $22.61 41,890
2023-01-26 $22.51 $22.70 $22.47 $22.64 $22.64 55,405
2023-01-25 $22.22 $22.50 $22.16 $22.46 $22.46 41,700
2023-01-24 $22.25 $22.49 $22.19 $22.31 $22.31 94,783
2023-01-23 $22.04 $22.31 $21.92 $22.26 $22.26 60,700
2023-01-20 $21.98 $22.05 $21.82 $22.00 $22.00 39,023
2023-01-19 $21.78 $22.06 $21.65 $21.98 $21.98 44,387
2023-01-18 $21.88 $22.20 $21.50 $21.78 $21.78 64,585
2023-01-17 $21.59 $21.79 $21.55 $21.69 $21.69 79,297
2023-01-13 $21.23 $21.74 $21.22 $21.55 $21.55 42,194
2023-01-12 $21.11 $21.47 $21.06 $21.34 $21.34 26,834
2023-01-11 $20.85 $21.08 $20.85 $21.01 $21.01 32,472
2023-01-10 $20.82 $20.89 $20.71 $20.85 $20.85 26,048
2023-01-09 $20.83 $20.99 $20.67 $20.77 $20.77 45,253
2023-01-06 $20.42 $20.95 $20.40 $20.79 $20.79 169,747
2023-01-05 $20.01 $20.61 $19.91 $20.35 $20.35 99,628
2023-01-04 $19.57 $20.09 $19.57 $20.09 $20.09 35,203
2023-01-03 $19.25 $19.81 $19.25 $19.44 $19.44 73,452
2022-12-30 $19.20 $19.33 $19.03 $19.06 $19.06 138,941
2022-12-29 $19.23 $19.36 $19.13 $19.17 $19.17 90,117
2022-12-28 $19.26 $19.41 $19.07 $19.11 $19.11 91,301
2022-12-27 $19.41 $19.63 $19.16 $19.25 $19.25 100,435
2022-12-23 $19.62 $19.69 $19.34 $19.46 $19.46 70,410
2022-12-22 $19.87 $19.87 $19.41 $19.56 $19.56 61,538
2022-12-21 $19.95 $20.10 $19.85 $19.89 $19.89 32,846
2022-12-20 $19.97 $20.08 $19.85 $19.88 $19.88 55,134
2022-12-19 $20.01 $20.08 $19.91 $19.98 $19.98 45,067
2022-12-16 $19.82 $20.08 $19.77 $19.99 $19.99 102,186
2022-12-15 $19.94 $20.01 $19.86 $19.90 $19.90 100,355
2022-12-14 $20.03 $20.12 $19.91 $19.95 $19.95 48,738
2022-12-13 $20.12 $20.21 $19.93 $19.99 $19.99 103,257
2022-12-12 $20.07 $20.19 $19.76 $19.82 $19.82 106,236
2022-12-09 $20.18 $20.33 $19.91 $19.94 $19.94 60,656
2022-12-08 $20.38 $20.45 $20.22 $20.24 $20.24 51,622
2022-12-07 $20.35 $20.47 $20.27 $20.31 $20.31 61,431
2022-12-06 $20.35 $20.44 $20.20 $20.30 $20.30 56,142
2022-12-05 $20.60 $20.74 $20.32 $20.32 $20.32 60,274
2022-12-02 $20.37 $20.75 $20.37 $20.66 $20.66 55,391
2022-12-01 $20.46 $20.86 $20.33 $20.51 $20.51 60,526
2022-11-30 $19.94 $20.28 $19.94 $20.26 $20.26 89,398
2022-11-29 $20.51 $20.51 $19.88 $19.88 $19.88 42,514
2022-11-28 $20.89 $20.89 $20.74 $20.81 $20.48 31,199
2022-11-25 $20.77 $20.87 $20.75 $20.86 $20.53 14,432
2022-11-23 $20.59 $20.80 $20.50 $20.80 $20.47 21,806
2022-11-22 $20.57 $20.65 $20.49 $20.55 $20.23 14,088
2022-11-21 $20.52 $20.55 $20.34 $20.53 $20.21 36,142
2022-11-18 $20.53 $20.55 $20.38 $20.45 $20.13 31,434
2022-11-17 $20.47 $20.69 $20.32 $20.45 $20.13 37,314
2022-11-16 $20.58 $20.77 $20.53 $20.55 $20.55 58,461
2022-11-15 $20.36 $20.60 $20.30 $20.55 $20.55 169,902
2022-11-14 $20.82 $20.83 $20.10 $20.10 $20.10 86,553
2022-11-11 $20.82 $21.07 $20.75 $20.82 $20.82 40,582
2022-11-10 $19.94 $20.83 $19.94 $20.82 $20.82 56,357
2022-11-09 $19.66 $19.87 $19.39 $19.61 $19.61 46,516
2022-11-08 $19.22 $19.66 $19.18 $19.66 $19.66 41,799
2022-11-07 $19.28 $19.31 $19.12 $19.18 $19.18 35,432
2022-11-04 $19.42 $19.47 $19.12 $19.22 $19.22 78,859
2022-11-03 $19.37 $19.46 $19.25 $19.34 $19.34 56,180
2022-11-02 $19.55 $19.77 $19.42 $19.48 $19.48 46,856
2022-11-01 $19.66 $19.73 $19.40 $19.50 $19.50 53,657
2022-10-31 $19.49 $19.68 $19.45 $19.50 $19.50 90,896
2022-10-28 $19.35 $19.55 $19.35 $19.52 $19.52 56,247
2022-10-27 $19.32 $19.48 $19.30 $19.36 $19.36 34,809
2022-10-26 $19.21 $19.52 $19.09 $19.25 $19.25 59,423
2022-10-25 $19.05 $19.26 $19.03 $19.16 $19.16 41,800
2022-10-24 $18.98 $19.09 $18.92 $18.94 $18.94 31,755
2022-10-21 $18.92 $19.27 $18.77 $18.92 $18.92 58,314
2022-10-20 $19.40 $19.40 $18.99 $19.02 $19.02 44,042
2022-10-19 $19.44 $19.54 $19.20 $19.40 $19.40 62,890
2022-10-18 $19.71 $19.86 $19.54 $19.59 $19.59 30,254
2022-10-17 $19.73 $19.93 $19.57 $19.60 $19.60 23,552
2022-10-14 $19.77 $19.89 $19.54 $19.58 $19.58 39,996
2022-10-13 $19.67 $20.00 $19.62 $19.73 $19.73 70,931
2022-10-12 $20.09 $20.17 $19.88 $19.88 $19.88 38,740
2022-10-11 $20.36 $20.43 $20.11 $20.14 $20.14 71,683
2022-10-10 $20.69 $20.69 $20.25 $20.30 $20.30 29,293
2022-10-07 $20.71 $20.71 $20.55 $20.55 $20.55 12,104
2022-10-06 $20.96 $21.02 $20.72 $20.80 $20.80 47,998
2022-10-05 $20.92 $21.00 $20.85 $20.90 $20.90 40,007
2022-10-04 $21.08 $21.36 $21.03 $21.06 $21.06 87,487
2022-10-03 $20.94 $21.17 $20.87 $20.96 $20.96 79,242
2022-09-30 $21.04 $21.04 $20.53 $20.87 $20.87 234,278
2022-09-29 $20.96 $21.03 $20.58 $20.98 $20.98 38,523
2022-09-28 $20.71 $21.01 $20.71 $20.97 $20.97 34,569
2022-09-27 $20.56 $20.64 $20.38 $20.61 $20.61 34,624
2022-09-26 $20.59 $20.67 $20.37 $20.44 $20.44 20,145
2022-09-23 $20.81 $20.84 $20.51 $20.65 $20.65 53,761
2022-09-22 $21.05 $21.05 $20.80 $20.88 $20.88 25,668
2022-09-21 $20.95 $21.29 $20.80 $21.09 $21.09 63,789
2022-09-20 $20.74 $20.89 $20.65 $20.87 $20.87 37,981
2022-09-19 $20.90 $20.97 $20.80 $20.91 $20.91 13,410
2022-09-16 $20.78 $20.98 $20.68 $20.98 $20.98 25,299
2022-09-15 $21.03 $21.08 $20.90 $20.92 $20.92 45,308
2022-09-14 $21.07 $21.14 $20.95 $21.08 $21.08 31,415
2022-09-13 $20.83 $21.03 $20.80 $20.99 $20.99 19,286
2022-09-12 $20.95 $21.20 $20.95 $21.06 $21.06 46,529
2022-09-09 $20.73 $20.91 $20.66 $20.83 $20.83 44,946
2022-09-08 $20.76 $20.98 $20.58 $20.59 $20.59 77,803
2022-09-07 $20.77 $20.87 $20.72 $20.76 $20.76 61,542
2022-09-06 $21.09 $21.17 $20.64 $20.70 $20.70 51,079
2022-09-02 $21.27 $21.34 $21.05 $21.07 $21.07 48,659
2022-09-01 $21.19 $21.27 $21.01 $21.17 $21.17 48,262
2022-08-31 $21.66 $21.70 $21.19 $21.19 $21.19 87,884
2022-08-30 $21.83 $21.83 $21.50 $21.61 $21.61 53,336
2022-08-29 $21.91 $22.13 $21.91 $22.06 $22.06 61,999
2022-08-26 $22.33 $22.44 $22.04 $22.14 $22.14 39,082
2022-08-25 $22.01 $22.34 $21.74 $22.34 $22.34 36,207
2022-08-24 $21.72 $22.14 $21.56 $21.91 $21.91 57,295
2022-08-23 $22.49 $22.78 $21.10 $21.70 $21.70 166,603
2022-08-22 $22.84 $22.88 $22.44 $22.45 $22.45 47,873
2022-08-19 $21.65 $23.18 $21.65 $23.00 $23.00 18,922
2022-08-18 $23.31 $23.47 $23.22 $23.25 $23.25 19,405
2022-08-17 $23.66 $23.81 $23.33 $23.33 $23.33 31,278
2022-08-16 $23.89 $23.89 $23.63 $23.80 $23.80 28,672
2022-08-15 $23.75 $24.00 $23.75 $23.86 $23.86 44,768
2022-08-12 $23.71 $23.88 $23.60 $23.81 $23.81 80,330
2022-08-11 $23.77 $23.84 $23.56 $23.60 $23.60 54,003
2022-08-10 $23.77 $23.94 $23.57 $23.61 $23.61 65,201
2022-08-09 $23.84 $23.88 $23.43 $23.51 $23.51 91,260
2022-08-08 $24.03 $24.17 $23.82 $23.88 $23.88 78,031
2022-08-05 $24.17 $24.17 $23.79 $23.94 $23.94 57,239
2022-08-04 $24.25 $24.33 $24.08 $24.32 $24.32 62,521
2022-08-03 $24.20 $24.25 $23.87 $24.25 $24.25 61,722
2022-08-02 $23.49 $24.42 $23.37 $24.21 $24.21 117,335
2022-08-01 $23.32 $23.56 $23.20 $23.50 $23.50 40,478
2022-07-29 $22.98 $23.46 $22.96 $23.46 $23.46 73,719
2022-07-28 $22.75 $23.00 $22.72 $23.00 $23.00 16,933
2022-07-27 $22.72 $22.76 $22.65 $22.72 $22.72 19,436
2022-07-26 $22.76 $22.76 $22.65 $22.69 $22.69 21,444
2022-07-25 $22.80 $22.80 $22.65 $22.76 $22.76 24,972
2022-07-22 $22.65 $22.86 $22.57 $22.82 $22.82 17,165
2022-07-21 $22.44 $22.58 $22.44 $22.58 $22.58 15,070
2022-07-20 $22.25 $22.46 $22.25 $22.44 $22.44 14,648
2022-07-19 $22.20 $22.39 $22.19 $22.24 $22.24 26,718
2022-07-18 $22.25 $22.25 $22.17 $22.20 $22.20 6,486
2022-07-15 $22.04 $22.25 $22.04 $22.25 $22.25 17,475
2022-07-14 $21.96 $22.00 $21.77 $22.00 $22.00 19,023
2022-07-13 $21.82 $22.08 $21.82 $22.02 $22.02 30,739
2022-07-12 $21.99 $22.19 $21.99 $22.01 $22.01 23,451
2022-07-11 $21.89 $22.07 $21.89 $21.92 $21.92 12,779
2022-07-08 $21.65 $21.94 $21.59 $21.93 $21.93 23,418
2022-07-07 $21.68 $21.80 $21.61 $21.66 $21.66 30,635
2022-07-06 $21.69 $21.78 $21.43 $21.57 $21.57 35,709
2022-07-05 $21.71 $21.82 $21.50 $21.60 $21.60 22,181
2022-07-01 $21.07 $21.77 $21.07 $21.71 $21.71 47,257
2022-06-30 $20.92 $21.03 $20.82 $21.00 $21.00 35,535
2022-06-29 $21.02 $21.03 $20.80 $20.89 $20.89 54,858
2022-06-28 $21.09 $21.17 $20.87 $20.95 $20.95 43,029
2022-06-27 $21.16 $21.32 $21.05 $21.11 $21.11 30,951
2022-06-24 $21.14 $21.26 $21.05 $21.12 $21.12 25,779
2022-06-23 $21.04 $21.21 $20.92 $21.00 $21.00 44,750
2022-06-22 $20.80 $21.09 $20.80 $20.91 $20.91 100,435
2022-06-21 $20.92 $21.04 $20.82 $20.88 $20.88 145,335
2022-06-17 $20.86 $20.93 $20.72 $20.86 $20.86 100,269
2022-06-16 $20.88 $21.05 $20.64 $20.78 $20.78 81,528
2022-06-15 $21.07 $21.38 $20.90 $21.25 $21.25 110,165
2022-06-14 $21.10 $21.16 $20.73 $20.86 $20.86 57,845
2022-06-13 $21.55 $21.60 $20.85 $20.95 $20.95 81,376
2022-06-10 $22.44 $22.44 $21.93 $21.97 $21.97 50,292
2022-06-09 $22.75 $22.90 $22.59 $22.60 $22.60 81,745
2022-06-08 $22.81 $22.91 $22.73 $22.81 $22.81 43,476
2022-06-07 $22.60 $22.91 $22.55 $22.81 $22.81 25,076
2022-06-06 $22.90 $22.98 $22.58 $22.66 $22.66 34,287
2022-06-03 $22.87 $23.00 $22.74 $22.86 $22.86 120,846
2022-06-02 $22.96 $23.10 $22.83 $23.02 $23.02 31,900
2022-06-01 $23.11 $23.35 $22.77 $22.97 $22.97 43,632
2022-05-31 $23.27 $23.34 $23.05 $23.11 $23.11 199,019
2022-05-27 $22.90 $23.52 $22.90 $23.26 $23.26 54,231
2022-05-26 $22.71 $23.14 $22.68 $23.05 $22.74 27,812
2022-05-25 $22.24 $22.66 $22.24 $22.56 $22.25 45,498
2022-05-24 $22.12 $22.33 $22.08 $22.21 $21.91 23,876
2022-05-23 $22.15 $22.23 $22.02 $22.17 $21.87 78,612
2022-05-20 $22.08 $22.28 $21.87 $22.04 $21.74 118,673
2022-05-19 $21.52 $21.98 $21.47 $21.96 $21.66 88,847
2022-05-18 $21.31 $21.64 $21.31 $21.52 $21.23 87,233
2022-05-17 $21.32 $21.86 $21.23 $21.39 $21.10 159,944
2022-05-16 $21.03 $21.29 $21.00 $21.19 $20.90 22,455
2022-05-13 $20.98 $21.18 $20.97 $20.99 $20.71 46,984
2022-05-12 $20.70 $20.91 $20.63 $20.87 $20.59 66,301
2022-05-11 $20.60 $20.95 $20.57 $20.62 $20.34 67,270
2022-05-10 $20.78 $20.89 $20.57 $20.63 $20.35 60,564
2022-05-09 $20.60 $20.73 $20.36 $20.41 $20.13 79,520
2022-05-06 $20.86 $20.98 $20.57 $20.60 $20.32 43,837
2022-05-05 $20.98 $21.59 $20.74 $21.08 $20.79 129,217
2022-05-04 $20.51 $21.22 $20.45 $21.21 $20.92 132,737
2022-05-03 $20.58 $20.79 $20.32 $20.45 $20.17 77,828
2022-05-02 $21.01 $21.09 $20.39 $20.46 $20.18 78,863
2022-04-29 $21.58 $21.69 $21.13 $21.15 $20.86 157,081
2022-04-28 $21.34 $21.77 $21.05 $21.56 $21.27 54,763
2022-04-27 $21.67 $21.80 $21.23 $21.27 $20.98 72,106
2022-04-26 $21.85 $21.86 $21.62 $21.62 $21.33 65,296
2022-04-25 $21.90 $21.93 $21.64 $21.85 $21.55 83,393
2022-04-22 $22.09 $22.09 $21.66 $21.79 $21.50 82,998
2022-04-21 $22.48 $22.60 $22.01 $22.05 $21.75 43,763
2022-04-20 $22.50 $22.66 $22.36 $22.48 $22.18 56,844
2022-04-19 $22.46 $22.55 $22.29 $22.38 $22.08 88,214
2022-04-18 $22.80 $22.89 $22.62 $22.64 $22.33 68,008
2022-04-14 $22.84 $22.90 $22.74 $22.75 $22.44 92,500
2022-04-13 $22.70 $22.93 $22.70 $22.80 $22.49 71,472
2022-04-12 $22.98 $23.12 $22.77 $22.79 $22.49 32,436
2022-04-11 $23.15 $23.17 $22.83 $22.85 $22.54 69,266
2022-04-08 $23.31 $23.36 $23.14 $23.21 $22.90 60,946
2022-04-07 $23.29 $23.49 $23.28 $23.36 $23.04 60,611
2022-04-06 $23.55 $23.55 $23.28 $23.29 $22.97 71,827
2022-04-05 $24.03 $24.05 $23.62 $23.66 $23.34 67,099
2022-04-04 $24.11 $24.23 $23.96 $24.06 $23.73 49,456
2022-04-01 $24.25 $24.35 $24.02 $24.04 $23.71 37,325
2022-03-31 $24.15 $24.36 $24.09 $24.29 $23.96 126,503
2022-03-30 $23.79 $24.12 $23.79 $24.06 $23.73 171,774
2022-03-29 $23.57 $23.83 $23.57 $23.76 $23.44 104,396
2022-03-28 $23.40 $23.49 $23.33 $23.48 $23.16 42,039
2022-03-25 $23.43 $23.46 $23.30 $23.30 $22.98 118,174
2022-03-24 $23.50 $23.60 $23.43 $23.45 $23.13 189,126
2022-03-23 $23.54 $23.62 $23.45 $23.50 $23.18 113,073
2022-03-22 $23.79 $23.79 $23.50 $23.55 $23.23 121,165
2022-03-21 $23.93 $24.02 $23.70 $23.86 $23.54 60,102
2022-03-18 $23.82 $24.05 $23.82 $23.94 $23.62 28,264
2022-03-17 $23.57 $23.88 $23.30 $23.85 $23.53 123,538
2022-03-16 $23.36 $23.56 $23.20 $23.45 $23.13 116,076
2022-03-15 $23.25 $23.42 $23.15 $23.24 $22.93 36,733
2022-03-14 $23.64 $23.64 $23.10 $23.11 $22.80 47,430
2022-03-11 $23.73 $23.79 $23.60 $23.65 $23.33 68,573
2022-03-10 $23.80 $23.82 $23.65 $23.69 $23.37 80,073
2022-03-09 $23.76 $23.92 $23.72 $23.82 $23.49 106,633
2022-03-08 $23.95 $24.02 $23.74 $23.79 $23.47 74,173
2022-03-07 $24.41 $24.41 $23.88 $23.93 $23.61 108,651
2022-03-04 $24.49 $24.49 $24.31 $24.38 $24.05 67,151
2022-03-03 $24.50 $24.59 $24.45 $24.49 $24.16 40,577
2022-03-02 $24.42 $24.48 $24.38 $24.41 $24.08 56,864
2022-03-01 $24.29 $24.48 $24.24 $24.40 $24.07 80,539
2022-02-28 $24.30 $24.49 $24.21 $24.22 $23.89 87,635
2022-02-25 $24.46 $24.58 $24.25 $24.31 $23.98 95,849
2022-02-24 $24.48 $24.62 $24.17 $24.57 $23.92 151,725
2022-02-23 $24.75 $24.78 $24.62 $24.67 $24.02 58,045
2022-02-22 $24.66 $24.73 $24.52 $24.58 $23.93 66,259
2022-02-18 $24.73 $24.81 $24.60 $24.66 $24.01 66,029
2022-02-17 $24.66 $24.94 $24.63 $24.64 $23.99 57,072
2022-02-16 $24.38 $24.65 $24.37 $24.57 $23.92 67,110
2022-02-15 $24.32 $24.62 $24.23 $24.38 $23.73 88,918
2022-02-14 $24.30 $24.55 $24.05 $24.18 $23.54 85,302
2022-02-11 $24.78 $24.86 $24.20 $24.37 $23.73 89,994
2022-02-10 $24.89 $25.01 $24.61 $24.71 $24.06 188,753
2022-02-09 $25.07 $25.12 $24.97 $24.98 $24.32 51,011
2022-02-08 $25.09 $25.12 $24.88 $24.95 $24.29 126,112
2022-02-07 $25.08 $25.15 $25.02 $25.09 $24.43 37,140
2022-02-04 $25.22 $25.29 $25.00 $25.02 $24.36 65,418
2022-02-03 $25.34 $25.45 $25.02 $25.29 $24.62 47,959
2022-02-02 $25.76 $25.87 $25.30 $25.44 $24.77 71,370
2022-02-01 $25.56 $25.76 $25.52 $25.71 $25.03 35,004
2022-01-31 $25.57 $25.71 $25.33 $25.52 $24.85 101,648
2022-01-28 $25.31 $25.53 $25.08 $25.52 $24.85 67,045
2022-01-27 $25.73 $25.75 $25.11 $25.27 $24.61 117,825
2022-01-26 $26.00 $26.01 $25.64 $25.67 $24.99 47,954
2022-01-25 $25.95 $25.97 $25.71 $25.87 $25.19 43,577
2022-01-24 $25.91 $26.05 $25.83 $26.02 $25.34 71,868
2022-01-21 $26.05 $26.12 $25.89 $25.98 $25.30 40,315
2022-01-20 $26.10 $26.15 $26.05 $26.06 $25.37 42,307
2022-01-19 $26.09 $26.15 $26.07 $26.12 $25.43 22,787
2022-01-18 $26.05 $26.09 $26.00 $26.04 $25.35 45,993
2022-01-14 $26.20 $26.25 $26.10 $26.12 $25.43 29,697
2022-01-13 $26.21 $26.30 $26.17 $26.22 $25.53 27,629
2022-01-12 $26.17 $26.27 $26.07 $26.25 $25.56 34,770
2022-01-11 $26.12 $26.23 $26.06 $26.11 $25.42 34,033
2022-01-10 $26.18 $26.18 $26.05 $26.06 $25.37 49,026
2022-01-07 $26.03 $26.27 $26.00 $26.21 $25.52 22,262
2022-01-06 $25.97 $26.33 $25.92 $26.07 $25.38 46,262
2022-01-05 $26.37 $26.53 $25.95 $25.97 $25.29 42,514
2022-01-04 $26.65 $26.65 $26.32 $26.36 $25.67 38,502
2022-01-03 $26.80 $26.80 $26.63 $26.69 $25.99 20,910
2021-12-31 $26.79 $26.82 $26.74 $26.79 $26.09 56,826
2021-12-30 $26.68 $26.82 $26.68 $26.80 $26.09 28,168
2021-12-29 $26.69 $26.79 $26.61 $26.77 $26.07 15,766
2021-12-28 $26.66 $26.69 $26.60 $26.68 $25.98 6,766
2021-12-27 $26.68 $26.79 $26.62 $26.62 $25.92 25,419
2021-12-23 $26.82 $26.82 $26.55 $26.64 $25.94 14,672
2021-12-22 $26.59 $26.80 $26.55 $26.80 $26.09 25,106
2021-12-21 $26.50 $26.62 $26.50 $26.54 $25.84 8,341
2021-12-20 $26.51 $26.65 $26.45 $26.48 $25.78 36,774
2021-12-17 $26.74 $26.82 $26.54 $26.59 $25.89 36,611
2021-12-16 $26.58 $26.82 $26.55 $26.75 $26.04 43,532
2021-12-15 $26.46 $26.58 $26.31 $26.54 $25.84 24,922
2021-12-14 $26.39 $26.48 $26.32 $26.42 $25.72 17,932
2021-12-13 $26.43 $26.49 $26.31 $26.46 $25.76 11,302
2021-12-10 $26.48 $26.48 $26.27 $26.37 $25.68 20,455
2021-12-09 $26.42 $26.51 $26.42 $26.47 $25.77 14,074
2021-12-08 $26.53 $26.53 $26.36 $26.42 $25.72 77,778
2021-12-07 $26.40 $26.56 $26.38 $26.53 $25.83 48,407
2021-12-06 $26.20 $26.39 $26.16 $26.36 $25.67 23,255
2021-12-03 $26.33 $26.33 $26.17 $26.20 $25.51 16,232
2021-12-02 $26.02 $26.36 $26.02 $26.22 $25.53 31,696
2021-12-01 $26.22 $26.42 $26.12 $26.16 $25.47 30,032
2021-11-30 $26.08 $26.15 $25.81 $26.15 $25.46 105,818
2021-11-29 $26.01 $26.11 $26.00 $26.02 $25.34 30,031
2021-11-26 $26.32 $26.36 $26.11 $26.19 $25.19 16,349
2021-11-24 $26.45 $26.50 $26.27 $26.35 $25.35 25,826
2021-11-23 $26.45 $26.45 $26.30 $26.38 $25.37 23,225
2021-11-22 $26.64 $26.69 $26.39 $26.45 $25.44 18,572
2021-11-19 $26.64 $26.64 $26.54 $26.59 $25.58 40,582
2021-11-18 $26.63 $26.65 $26.55 $26.60 $25.59 32,053
2021-11-17 $26.51 $26.60 $26.40 $26.52 $25.51 58,725
2021-11-16 $26.61 $26.69 $26.43 $26.51 $25.50 30,093
2021-11-15 $26.83 $26.85 $26.56 $26.61 $25.60 21,999
2021-11-12 $26.70 $26.82 $26.60 $26.73 $25.71 31,297
2021-11-11 $26.82 $26.90 $26.62 $26.67 $25.66 14,422
2021-11-10 $26.97 $27.00 $26.70 $26.74 $25.72 24,042
2021-11-09 $27.19 $27.19 $26.98 $27.06 $26.03 27,116
2021-11-08 $27.21 $27.22 $27.09 $27.19 $26.15 32,499
2021-11-05 $27.19 $27.21 $27.14 $27.19 $26.15 34,096
2021-11-04 $27.06 $27.21 $27.01 $27.16 $26.13 40,401
2021-11-03 $27.09 $27.09 $26.96 $27.00 $25.97 38,032
2021-11-02 $26.98 $27.05 $26.90 $27.03 $26.00 50,874
2021-11-01 $27.02 $27.09 $26.94 $27.05 $26.02 36,879
2021-10-29 $27.00 $27.07 $26.90 $26.94 $25.91 78,186
2021-10-28 $27.04 $27.07 $26.94 $27.03 $26.00 20,472
2021-10-27 $27.05 $27.11 $26.99 $27.05 $26.01 44,798
2021-10-26 $27.06 $27.14 $26.96 $27.01 $25.98 36,717
2021-10-25 $27.04 $27.11 $27.04 $27.05 $26.02 20,551
2021-10-22 $27.05 $27.11 $26.96 $27.04 $26.01 27,632
2021-10-21 $26.99 $27.09 $26.98 $27.03 $26.00 14,864
2021-10-20 $26.85 $27.04 $26.76 $27.04 $26.01 46,102
2021-10-19 $26.88 $26.92 $26.71 $26.83 $25.81 41,769
2021-10-18 $26.83 $26.88 $26.74 $26.83 $25.81 26,009
2021-10-15 $26.98 $26.98 $26.80 $26.83 $25.81 37,059
2021-10-14 $26.79 $27.00 $26.73 $26.99 $25.96 37,490
2021-10-13 $26.50 $26.76 $26.50 $26.76 $25.74 38,431
2021-10-12 $26.40 $26.54 $26.40 $26.50 $25.49 70,936
2021-10-11 $26.34 $26.44 $26.34 $26.42 $25.41 22,079
2021-10-08 $26.29 $26.38 $26.25 $26.36 $25.36 78,533
2021-10-07 $26.38 $26.38 $26.25 $26.32 $25.32 69,612
2021-10-06 $26.44 $26.44 $26.30 $26.33 $25.33 113,819
2021-10-05 $26.44 $26.47 $26.35 $26.44 $25.43 70,698
2021-10-04 $26.58 $26.58 $26.32 $26.41 $25.40 80,054
2021-10-01 $26.51 $26.58 $26.49 $26.54 $25.53 45,554
2021-09-30 $26.50 $26.52 $26.32 $26.46 $25.45 160,356
2021-09-29 $26.42 $26.60 $26.42 $26.50 $25.49 41,862
2021-09-28 $26.59 $26.59 $26.23 $26.37 $25.37 87,952
2021-09-27 $26.72 $26.77 $26.66 $26.68 $25.66 30,702
2021-09-24 $26.73 $26.78 $26.65 $26.77 $25.75 36,625
2021-09-23 $26.83 $26.97 $26.55 $26.81 $25.79 91,519
2021-09-22 $26.65 $26.96 $26.65 $26.80 $25.78 129,802
2021-09-21 $26.64 $26.70 $26.50 $26.63 $25.62 62,809
2021-09-20 $26.75 $26.84 $26.56 $26.64 $25.62 52,254
2021-09-17 $26.87 $26.87 $26.81 $26.85 $25.83 55,185
2021-09-16 $26.83 $26.87 $26.76 $26.87 $25.85 85,037
2021-09-15 $26.85 $26.96 $26.80 $26.83 $25.81 56,084
2021-09-14 $26.87 $26.87 $26.74 $26.81 $25.79 24,537
2021-09-13 $26.96 $26.96 $26.81 $26.87 $25.85 44,662
2021-09-10 $26.93 $26.98 $26.87 $26.93 $25.90 36,183
2021-09-09 $26.91 $26.98 $26.84 $26.86 $25.84 154,957
2021-09-08 $27.16 $27.16 $26.92 $26.99 $25.96 29,517
2021-09-07 $27.16 $27.16 $27.05 $27.12 $26.09 50,804
2021-09-03 $27.23 $27.23 $27.16 $27.23 $26.19 24,847
2021-09-02 $27.24 $27.28 $27.17 $27.28 $26.24 38,380
2021-09-01 $26.91 $27.22 $26.86 $27.16 $26.13 35,398
2021-08-31 $27.06 $27.10 $26.84 $26.92 $25.89 144,260
2021-08-30 $27.02 $27.14 $26.94 $27.02 $25.99 36,226
2021-08-27 $27.16 $27.34 $27.09 $27.34 $25.99 31,415
2021-08-26 $27.20 $27.20 $27.13 $27.14 $25.80 28,916
2021-08-25 $27.23 $27.23 $27.17 $27.22 $25.88 51,173
2021-08-24 $27.20 $27.28 $27.18 $27.25 $25.91 22,500
2021-08-23 $27.18 $27.25 $27.17 $27.22 $25.88 28,649
2021-08-20 $27.14 $27.24 $27.14 $27.20 $25.86 33,487
2021-08-19 $27.05 $27.16 $27.03 $27.16 $25.82 31,241
2021-08-18 $27.11 $27.13 $27.00 $27.11 $25.77 45,867
2021-08-17 $27.16 $27.17 $27.05 $27.15 $25.81 30,143
2021-08-16 $27.14 $27.23 $27.10 $27.19 $25.85 39,758
2021-08-13 $27.06 $27.20 $27.05 $27.16 $25.82 43,471
2021-08-12 $27.03 $27.12 $26.86 $27.05 $25.72 45,320
2021-08-11 $27.03 $27.10 $26.89 $26.99 $25.66 28,838
2021-08-10 $27.11 $27.11 $26.82 $27.03 $25.70 36,714
2021-08-09 $27.25 $27.27 $27.10 $27.11 $25.77 38,993
2021-08-06 $27.19 $27.33 $27.19 $27.32 $25.97 38,602
2021-08-05 $27.20 $27.36 $27.20 $27.26 $25.92 73,535
2021-08-04 $27.08 $27.17 $27.08 $27.14 $25.80 24,577
2021-08-03 $27.08 $27.19 $27.01 $27.17 $25.83 40,744
2021-08-02 $27.00 $27.10 $26.99 $27.08 $25.74 41,729
2021-07-30 $26.83 $27.00 $26.83 $27.00 $25.67 71,911
2021-07-29 $26.81 $26.91 $26.81 $26.85 $25.53 42,357
2021-07-28 $26.93 $26.93 $26.80 $26.85 $25.53 11,784
2021-07-27 $26.84 $26.90 $26.72 $26.90 $25.57 20,106
2021-07-26 $26.88 $26.95 $26.85 $26.89 $25.56 61,939
2021-07-23 $26.92 $26.98 $26.82 $26.89 $25.56 18,494
2021-07-22 $26.93 $26.97 $26.86 $26.90 $25.57 17,726
2021-07-21 $26.89 $26.99 $26.84 $26.95 $25.62 35,633
2021-07-20 $26.98 $27.01 $26.86 $26.95 $25.62 24,637
2021-07-19 $27.00 $27.04 $26.85 $26.91 $25.58 64,101
2021-07-16 $27.08 $27.13 $26.98 $27.10 $25.76 14,316
2021-07-15 $27.09 $27.15 $26.98 $27.15 $25.81 13,707
2021-07-14 $27.09 $27.17 $27.00 $27.08 $25.74 36,724
2021-07-13 $27.02 $27.11 $27.02 $27.09 $25.75 36,130
2021-07-12 $27.10 $27.12 $27.06 $27.10 $25.76 60,626
2021-07-09 $27.12 $27.20 $27.00 $27.12 $25.78 23,202
2021-07-08 $27.08 $27.17 $27.00 $27.13 $25.79 35,072
2021-07-07 $27.14 $27.20 $27.06 $27.07 $25.73 57,218
2021-07-06 $27.05 $27.19 $26.97 $27.19 $25.85 26,110
2021-07-02 $27.06 $27.14 $27.02 $27.08 $25.74 25,873
2021-07-01 $26.90 $27.08 $26.90 $27.06 $25.73 22,075
2021-06-30 $26.89 $27.05 $26.86 $26.87 $25.54 122,618
2021-06-29 $26.99 $26.99 $26.85 $26.92 $25.59 48,658
2021-06-28 $26.96 $27.00 $26.88 $27.00 $25.67 26,501
2021-06-25 $27.03 $27.03 $26.86 $26.94 $25.61 19,437
2021-06-24 $27.01 $27.10 $26.95 $27.05 $25.72 22,775
2021-06-23 $27.15 $27.15 $26.98 $27.04 $25.71 33,118
2021-06-22 $26.88 $27.23 $26.85 $27.22 $25.88 45,150
2021-06-21 $26.82 $26.91 $26.80 $26.86 $25.54 27,244
2021-06-18 $26.76 $26.85 $26.71 $26.85 $25.53 54,688
2021-06-17 $26.65 $26.82 $26.60 $26.79 $25.47 42,855
2021-06-16 $26.68 $26.73 $26.60 $26.71 $25.39 54,780
2021-06-15 $26.65 $26.72 $26.57 $26.63 $25.32 31,351
2021-06-14 $26.54 $26.62 $26.50 $26.62 $25.31 25,318
2021-06-11 $26.55 $26.56 $26.45 $26.53 $25.22 24,858
2021-06-10 $26.50 $26.57 $26.33 $26.54 $25.23 46,185
2021-06-09 $26.45 $26.50 $26.41 $26.50 $25.19 31,173
2021-06-08 $26.42 $26.47 $26.32 $26.45 $25.15 21,964
2021-06-07 $26.49 $26.49 $26.37 $26.38 $25.08 24,626
2021-06-04 $26.37 $26.47 $26.35 $26.45 $25.15 29,304
2021-06-03 $26.38 $26.42 $26.34 $26.36 $25.06 40,552
2021-06-02 $26.30 $26.40 $26.27 $26.38 $25.08 41,478
2021-06-01 $26.20 $26.30 $26.20 $26.28 $24.98 23,780
2021-05-28 $26.05 $26.16 $25.99 $26.16 $24.87 86,518
2021-05-27 $26.04 $26.06 $25.95 $25.98 $24.70 26,131
2021-05-26 $26.27 $26.37 $26.19 $26.27 $24.67 44,452
2021-05-25 $26.59 $26.61 $26.23 $26.26 $24.66 76,037
2021-05-24 $26.60 $26.64 $26.50 $26.52 $24.91 39,869
2021-05-21 $26.49 $26.53 $26.29 $26.51 $24.90 41,045
2021-05-20 $26.20 $26.39 $26.19 $26.39 $24.78 37,578
2021-05-19 $25.99 $26.29 $25.99 $26.20 $24.61 32,732
2021-05-18 $26.15 $26.24 $26.11 $26.18 $24.59 95,660
2021-05-17 $26.34 $26.34 $26.07 $26.10 $24.51 67,574
2021-05-14 $26.12 $26.40 $26.07 $26.30 $24.70 38,527
2021-05-13 $25.90 $26.07 $25.86 $26.02 $24.44 46,276
2021-05-12 $26.00 $26.01 $25.74 $25.82 $24.25 100,909
2021-05-11 $26.15 $26.24 $26.07 $26.18 $24.59 41,457
2021-05-10 $26.40 $26.47 $26.22 $26.28 $24.68 52,966
2021-05-07 $26.33 $26.46 $26.33 $26.38 $24.77 48,110
2021-05-06 $26.19 $26.35 $26.11 $26.28 $24.68 56,266
2021-05-05 $26.43 $26.49 $26.27 $26.33 $24.73 53,200
2021-05-04 $26.32 $26.44 $26.23 $26.42 $24.81 54,695
2021-05-03 $26.29 $26.37 $26.19 $26.35 $24.75 89,647
2021-04-30 $26.39 $26.45 $26.16 $26.21 $24.61 126,081
2021-04-29 $26.58 $26.58 $26.37 $26.39 $24.78 23,499
2021-04-28 $26.70 $26.70 $26.45 $26.50 $24.89 74,776
2021-04-27 $26.88 $26.88 $26.53 $26.64 $25.02 71,036
2021-04-26 $26.85 $26.95 $26.81 $26.87 $25.23 28,526
2021-04-23 $26.72 $26.90 $26.68 $26.88 $25.24 25,246
2021-04-22 $26.75 $26.75 $26.58 $26.68 $25.06 39,743
2021-04-21 $26.61 $26.77 $26.59 $26.74 $25.11 37,835
2021-04-20 $26.60 $26.62 $26.49 $26.57 $24.95 21,911
2021-04-19 $26.64 $26.66 $26.56 $26.57 $24.95 36,326
2021-04-16 $26.55 $26.64 $26.52 $26.64 $25.02 34,000
2021-04-15 $26.57 $26.65 $26.55 $26.59 $24.97 36,685
2021-04-14 $26.64 $26.64 $26.56 $26.57 $24.95 95,333
2021-04-13 $26.55 $26.68 $26.46 $26.62 $25.00 26,363
2021-04-12 $26.57 $26.58 $26.42 $26.51 $24.90 36,470
2021-04-09 $26.58 $26.58 $26.51 $26.51 $24.90 20,031
2021-04-08 $26.59 $26.66 $26.48 $26.58 $24.96 68,238
2021-04-07 $26.62 $26.68 $26.54 $26.57 $24.95 32,936
2021-04-06 $26.50 $26.65 $26.45 $26.58 $24.96 46,347
2021-04-05 $26.26 $26.50 $26.25 $26.50 $24.89 43,372
2021-04-01 $26.01 $26.29 $26.01 $26.26 $24.66 51,647
2021-03-31 $26.13 $26.19 $25.95 $25.95 $24.37 111,377
2021-03-30 $26.00 $26.11 $25.97 $26.11 $24.52 54,808
2021-03-29 $26.06 $26.13 $26.02 $26.03 $24.45 56,987
2021-03-26 $25.92 $26.06 $25.92 $26.04 $24.46 45,411
2021-03-25 $26.06 $26.06 $25.91 $25.94 $24.36 26,751
2021-03-24 $25.89 $26.15 $25.83 $26.03 $24.45 86,177
2021-03-23 $25.72 $25.88 $25.72 $25.83 $24.26 36,220
2021-03-22 $25.53 $25.85 $25.53 $25.72 $24.15 55,649
2021-03-19 $25.73 $25.73 $25.51 $25.63 $24.07 132,625
2021-03-18 $25.80 $25.89 $25.64 $25.64 $24.08 36,537
2021-03-17 $25.86 $25.93 $25.83 $25.87 $24.30 40,282
2021-03-16 $25.76 $25.93 $25.76 $25.91 $24.33 33,969
2021-03-15 $25.80 $25.87 $25.65 $25.74 $24.17 87,793
2021-03-12 $25.85 $25.88 $25.65 $25.78 $24.21 46,443
2021-03-11 $25.82 $25.96 $25.81 $25.92 $24.34 49,101
2021-03-10 $25.91 $25.91 $25.78 $25.81 $24.24 60,227
2021-03-09 $25.75 $25.83 $25.72 $25.78 $24.21 55,686
2021-03-08 $25.70 $25.87 $25.66 $25.79 $24.22 67,927
2021-03-05 $25.84 $25.86 $25.55 $25.64 $24.08 116,497
2021-03-04 $25.78 $26.04 $25.72 $25.78 $24.21 102,862
2021-03-03 $25.50 $25.80 $25.42 $25.75 $24.18 57,979
2021-03-02 $25.44 $25.59 $25.32 $25.55 $24.00 45,879
2021-03-01 $25.14 $25.45 $25.14 $25.27 $23.73 122,178
2021-02-26 $25.21 $25.27 $24.96 $25.13 $23.60 170,451
2021-02-25 $25.22 $25.22 $24.92 $25.07 $23.54 168,226
2021-02-24 $25.59 $25.59 $25.43 $25.43 $23.58 82,159
2021-02-23 $25.72 $25.72 $25.50 $25.59 $23.73 31,711
2021-02-22 $25.60 $25.75 $25.60 $25.72 $23.85 36,169
2021-02-19 $25.74 $25.77 $25.61 $25.67 $23.80 41,661
2021-02-18 $25.70 $25.76 $25.44 $25.74 $23.87 139,907
2021-02-17 $25.59 $25.71 $25.52 $25.69 $23.82 53,266
2021-02-16 $25.71 $25.77 $25.51 $25.59 $23.73 54,677
2021-02-12 $25.75 $25.83 $25.62 $25.75 $23.88 57,596
2021-02-11 $26.04 $26.04 $25.80 $25.85 $23.97 85,731
2021-02-10 $26.12 $26.12 $25.89 $26.01 $24.12 36,696
2021-02-09 $26.00 $26.13 $25.98 $26.05 $24.16 41,308
2021-02-08 $25.95 $26.03 $25.95 $25.99 $24.10 44,667
2021-02-05 $26.06 $26.10 $25.92 $26.01 $24.12 92,965
2021-02-04 $26.00 $26.07 $25.81 $25.98 $24.09 48,491
2021-02-03 $26.06 $26.11 $25.88 $25.94 $24.06 41,574
2021-02-02 $26.18 $26.21 $26.07 $26.09 $24.19 50,587
2021-02-01 $26.07 $26.13 $25.91 $26.06 $24.17 74,010
2021-01-29 $26.00 $26.18 $26.00 $26.05 $24.16 120,997
2021-01-28 $25.98 $26.09 $25.98 $26.08 $24.19 100,343
2021-01-27 $26.22 $26.25 $25.80 $25.80 $23.93 87,300
2021-01-26 $26.30 $26.32 $26.12 $26.30 $24.39 251,524
2021-01-25 $26.23 $26.42 $26.20 $26.31 $24.40 63,742
2021-01-22 $26.07 $26.21 $26.07 $26.17 $24.27 43,426
2021-01-21 $26.10 $26.15 $25.96 $26.01 $24.12 89,763
2021-01-20 $26.07 $26.13 $25.90 $26.04 $24.15 98,184
2021-01-19 $26.09 $26.17 $26.00 $26.03 $24.14 71,173
2021-01-15 $26.36 $26.36 $26.03 $26.09 $24.19 140,723
2021-01-14 $26.41 $26.49 $26.10 $26.29 $24.38 51,460
2021-01-13 $25.72 $26.36 $25.72 $26.36 $24.44 94,401
2021-01-12 $25.75 $25.82 $25.63 $25.74 $23.87 134,684
2021-01-11 $25.96 $26.04 $25.68 $25.71 $23.84 82,621
2021-01-08 $26.10 $26.19 $25.94 $26.04 $24.15 80,414
2021-01-07 $26.30 $26.42 $25.97 $26.09 $24.19 99,640
2021-01-06 $27.02 $27.02 $26.41 $26.49 $24.57 70,333
2021-01-05 $27.14 $27.22 $27.02 $27.09 $25.12 82,556
2021-01-04 $27.50 $27.50 $27.15 $27.23 $25.25 54,537
2020-12-31 $27.21 $27.63 $27.19 $27.58 $25.58 196,024
2020-12-30 $26.99 $27.31 $26.97 $27.30 $25.32 34,094
2020-12-29 $27.00 $27.11 $26.99 $27.05 $25.08 36,198
2020-12-28 $27.00 $27.06 $26.98 $27.01 $25.05 59,366
2020-12-24 $27.06 $27.07 $27.00 $27.05 $25.08 24,307
2020-12-23 $26.92 $27.04 $26.88 $26.95 $24.99 109,531
2020-12-22 $26.76 $27.00 $26.74 $26.92 $24.96 104,239
2020-12-21 $26.74 $26.95 $26.67 $26.81 $24.86 49,515
2020-12-18 $26.79 $26.81 $26.73 $26.80 $24.85 27,004
2020-12-17 $26.72 $26.88 $26.66 $26.76 $24.82 68,209
2020-12-16 $26.58 $26.80 $26.54 $26.79 $24.84 65,079
2020-12-15 $26.46 $26.58 $26.36 $26.55 $24.62 73,767
2020-12-14 $26.29 $26.44 $26.24 $26.44 $24.52 70,229
2020-12-11 $26.20 $26.30 $26.13 $26.29 $24.38 40,067
2020-12-10 $26.19 $26.30 $26.13 $26.21 $24.31 59,885
2020-12-09 $26.21 $26.85 $26.15 $26.22 $24.31 48,345
2020-12-08 $26.10 $26.22 $26.08 $26.17 $24.27 71,680
2020-12-07 $26.11 $26.12 $26.02 $26.08 $24.19 33,358
2020-12-04 $26.19 $26.19 $26.01 $26.09 $24.19 76,531
2020-12-03 $26.13 $26.28 $26.07 $26.11 $24.21 85,159
2020-12-02 $26.00 $26.16 $25.93 $26.15 $24.25 79,923
2020-12-01 $26.13 $26.17 $25.93 $26.00 $24.11 93,945
2020-11-30 $26.37 $26.37 $26.01 $26.12 $24.22 131,417
2020-11-27 $26.36 $26.40 $26.30 $26.38 $24.46 24,375
2020-11-25 $26.65 $26.68 $26.58 $26.68 $24.74 40,333
2020-11-24 $26.70 $26.74 $26.53 $26.54 $24.61 71,589
2020-11-23 $26.70 $26.84 $26.61 $26.67 $24.73 80,107
2020-11-20 $26.65 $26.72 $26.51 $26.60 $24.67 40,802
2020-11-19 $26.67 $26.68 $26.59 $26.68 $24.74 34,508
2020-11-18 $26.58 $26.70 $26.58 $26.59 $24.66 43,940
2020-11-17 $26.61 $26.72 $26.50 $26.58 $24.65 83,951
2020-11-16 $26.61 $26.65 $26.45 $26.65 $24.71 103,808
2020-11-13 $26.57 $26.65 $26.55 $26.60 $24.67 25,934
2020-11-12 $26.54 $26.58 $26.49 $26.53 $24.60 34,064
2020-11-11 $26.52 $26.57 $26.50 $26.55 $24.62 48,997
2020-11-10 $26.60 $26.67 $26.41 $26.54 $24.61 83,941
2020-11-09 $26.54 $26.72 $26.50 $26.70 $24.76 77,647
2020-11-06 $26.52 $26.54 $26.43 $26.49 $24.57 59,861
2020-11-05 $26.38 $26.58 $26.30 $26.57 $24.64 59,710
2020-11-04 $26.10 $26.44 $26.10 $26.44 $24.52 65,948
2020-11-03 $26.02 $26.21 $26.02 $26.06 $24.17 56,286
2020-11-02 $26.01 $26.10 $25.96 $26.03 $24.14 61,069
2020-10-30 $25.80 $26.06 $25.80 $26.06 $24.17 158,434
2020-10-29 $25.75 $25.92 $25.65 $25.80 $23.93 35,022
2020-10-28 $25.94 $25.97 $25.74 $25.76 $23.89 61,224
2020-10-27 $26.16 $26.18 $25.98 $26.01 $24.12 149,485
2020-10-26 $26.01 $26.17 $25.94 $26.07 $24.18 142,355
2020-10-23 $25.93 $26.23 $25.88 $26.12 $24.22 91,451
2020-10-22 $25.67 $25.91 $25.61 $25.90 $24.02 75,654
2020-10-21 $25.72 $25.81 $25.52 $25.67 $23.80 107,326
2020-10-20 $25.77 $25.84 $25.67 $25.70 $23.83 105,321
2020-10-19 $25.92 $25.98 $25.61 $25.74 $23.87 116,504
2020-10-16 $26.22 $26.27 $25.97 $25.97 $24.08 65,284
2020-10-15 $26.08 $26.27 $26.08 $26.21 $24.31 41,699
2020-10-14 $26.13 $26.18 $26.10 $26.15 $24.25 38,602
2020-10-13 $26.11 $26.21 $26.10 $26.18 $24.28 73,210
2020-10-12 $26.04 $26.15 $26.04 $26.14 $24.24 49,412
2020-10-09 $26.10 $26.15 $26.02 $26.05 $24.16 58,285
2020-10-08 $25.94 $26.15 $25.93 $26.12 $24.22 51,876
2020-10-07 $26.09 $26.11 $25.96 $25.96 $24.07 67,215
2020-10-06 $25.92 $26.22 $25.92 $26.03 $24.14 92,239
2020-10-05 $25.87 $26.10 $25.86 $25.94 $24.06 107,552
2020-10-02 $25.66 $25.99 $25.63 $25.97 $24.08 89,890
2020-10-01 $25.51 $25.85 $25.51 $25.77 $23.90 135,113
2020-09-30 $25.78 $25.80 $25.47 $25.47 $23.62 217,055
2020-09-29 $25.75 $25.75 $25.62 $25.75 $23.88 69,387
2020-09-28 $25.61 $25.74 $25.61 $25.71 $23.84 196,515
2020-09-25 $25.60 $25.69 $25.55 $25.61 $23.75 257,552
2020-09-24 $25.40 $25.65 $25.40 $25.55 $23.69 104,343
2020-09-23 $25.66 $25.73 $25.40 $25.46 $23.61 150,499
2020-09-22 $25.59 $25.73 $25.53 $25.72 $23.85 112,774
2020-09-21 $25.60 $25.68 $25.47 $25.56 $23.70 149,440
2020-09-18 $25.60 $25.75 $25.56 $25.67 $23.80 94,219
2020-09-17 $25.68 $25.72 $25.57 $25.65 $23.79 105,965
2020-09-16 $25.71 $25.78 $25.60 $25.74 $23.87 163,784
2020-09-15 $25.78 $25.80 $25.65 $25.65 $23.79 177,477
2020-09-14 $25.63 $25.75 $25.56 $25.65 $23.79 108,765
2020-09-11 $25.75 $25.75 $25.60 $25.62 $23.76 49,895
2020-09-10 $25.58 $25.80 $25.58 $25.68 $23.81 53,086
2020-09-09 $25.51 $25.58 $25.48 $25.50 $23.65 27,317
2020-09-08 $25.25 $25.59 $25.25 $25.42 $23.57 91,483
2020-09-04 $25.48 $25.55 $25.24 $25.40 $23.55 79,087
2020-09-03 $25.63 $25.65 $25.45 $25.46 $23.61 96,835
2020-09-02 $25.73 $25.73 $25.56 $25.58 $23.72 53,925
2020-09-01 $25.65 $26.67 $25.61 $25.73 $23.86 105,760
2020-08-31 $25.77 $25.84 $25.62 $25.65 $23.79 146,740
2020-08-28 $25.70 $25.89 $25.62 $25.85 $23.97 77,560
2020-08-27 $25.68 $25.96 $25.68 $25.90 $23.73 66,163
2020-08-26 $25.65 $25.72 $25.64 $25.66 $23.51 70,986
2020-08-25 $25.53 $25.67 $25.53 $25.62 $23.47 53,308
2020-08-24 $25.58 $25.65 $25.51 $25.58 $23.43 58,378
2020-08-21 $25.59 $25.65 $25.58 $25.60 $23.45 59,358
2020-08-20 $25.51 $25.60 $25.45 $25.58 $23.43 80,297
2020-08-19 $25.52 $25.70 $25.45 $25.60 $23.45 84,411
2020-08-18 $25.45 $25.58 $25.43 $25.52 $23.38 120,043
2020-08-17 $25.26 $25.44 $25.25 $25.44 $23.30 92,550
2020-08-14 $25.19 $25.27 $25.15 $25.25 $23.13 75,473
2020-08-13 $25.26 $25.35 $25.11 $25.16 $23.05 144,806
2020-08-12 $25.19 $25.44 $25.19 $25.39 $23.26 53,389
2020-08-11 $25.27 $25.35 $25.10 $25.10 $22.99 83,548
2020-08-10 $25.27 $25.38 $25.17 $25.27 $23.15 68,453
2020-08-07 $25.13 $25.20 $25.08 $25.20 $23.08 94,554
2020-08-06 $25.18 $25.18 $25.11 $25.13 $23.02 81,252
2020-08-05 $25.20 $25.25 $25.11 $25.17 $23.06 58,064
2020-08-04 $25.21 $25.21 $25.01 $25.15 $23.04 89,540
2020-08-03 $25.08 $25.29 $25.04 $25.17 $23.06 63,850
2020-07-31 $25.04 $25.07 $24.95 $25.07 $22.97 120,482
2020-07-30 $24.94 $25.05 $24.81 $24.96 $22.86 75,916
2020-07-29 $24.93 $25.07 $24.90 $25.00 $22.90 153,770
2020-07-28 $24.90 $25.00 $24.82 $24.99 $22.89 98,433
2020-07-27 $24.53 $24.97 $24.53 $24.82 $22.74 83,159
2020-07-24 $24.30 $24.53 $24.25 $24.47 $22.42 59,253
2020-07-23 $24.37 $24.46 $24.25 $24.33 $22.29 72,381
2020-07-22 $24.33 $24.41 $24.28 $24.29 $22.25 68,070
2020-07-21 $24.42 $24.42 $24.24 $24.27 $22.23 54,900
2020-07-20 $24.35 $24.38 $24.16 $24.24 $22.21 96,500
2020-07-17 $24.45 $24.55 $24.25 $24.26 $22.22 92,400
2020-07-16 $24.36 $24.63 $24.30 $24.49 $22.44 65,900
2020-07-15 $24.42 $24.45 $24.25 $24.44 $22.39 28,300
2020-07-14 $24.36 $24.45 $24.10 $24.24 $22.21 66,300
2020-07-13 $24.45 $24.50 $24.20 $24.20 $22.17 55,500
2020-07-10 $24.25 $24.48 $24.25 $24.44 $22.39 84,400
2020-07-09 $24.07 $24.29 $24.07 $24.24 $22.21 76,400
2020-07-08 $24.20 $24.30 $24.01 $24.06 $22.04 51,800
2020-07-07 $24.08 $24.30 $24.00 $24.12 $22.10 74,000
2020-07-06 $23.84 $24.09 $23.84 $24.07 $22.05 116,600
2020-07-02 $23.62 $23.75 $23.51 $23.60 $21.62 74,500
2020-07-01 $23.08 $23.34 $23.02 $23.34 $21.38 89,000
2020-06-30 $23.24 $23.34 $22.91 $22.98 $21.05 226,800
2020-06-29 $23.23 $23.31 $23.06 $23.14 $21.20 108,071
2020-06-26 $23.31 $23.31 $23.07 $23.08 $21.14 46,300
2020-06-25 $23.15 $23.31 $23.13 $23.28 $21.33 65,500
2020-06-24 $23.33 $23.33 $22.98 $23.15 $21.21 84,200
2020-06-23 $23.30 $23.36 $23.18 $23.34 $21.38 75,400
2020-06-22 $23.48 $23.51 $23.12 $23.16 $21.22 75,300
2020-06-19 $23.63 $23.63 $23.39 $23.45 $21.48 58,500
2020-06-18 $23.38 $23.55 $23.38 $23.49 $21.52 75,800
2020-06-17 $23.55 $23.72 $23.50 $23.50 $21.53 101,200
2020-06-16 $23.68 $23.76 $23.36 $23.49 $21.52 104,900
2020-06-15 $23.00 $23.43 $22.97 $23.29 $21.33 93,600
2020-06-12 $23.80 $23.83 $23.29 $23.31 $21.35 50,100
2020-06-11 $24.05 $24.17 $23.35 $23.39 $21.43 89,400
2020-06-10 $24.60 $24.65 $24.42 $24.48 $22.42 42,200
2020-06-09 $24.52 $24.68 $24.52 $24.57 $22.51 46,900
2020-06-08 $24.55 $24.63 $24.36 $24.63 $22.56 65,500
2020-06-05 $24.35 $24.50 $24.26 $24.49 $22.43 58,200
2020-06-04 $24.34 $24.37 $24.19 $24.29 $22.25 93,400
2020-06-03 $24.43 $24.43 $24.15 $24.37 $22.32 98,900
2020-06-02 $24.23 $24.32 $24.12 $24.25 $22.21 82,300
2020-06-01 $23.63 $24.05 $23.60 $24.03 $22.01 75,300
2020-05-29 $23.40 $23.69 $23.35 $23.46 $21.49 129,400
2020-05-28 $23.29 $23.58 $22.94 $23.32 $21.36 114,800
2020-05-27 $23.27 $23.50 $23.15 $23.50 $21.24 98,500
2020-05-26 $23.20 $23.32 $23.05 $23.05 $20.83 68,400
2020-05-22 $22.85 $23.01 $22.85 $22.86 $20.66 130,900
2020-05-21 $22.45 $23.12 $22.43 $22.82 $20.62 190,200
2020-05-20 $22.32 $22.48 $22.31 $22.36 $20.21 68,500
2020-05-19 $22.16 $22.25 $22.09 $22.12 $19.99 71,900
2020-05-18 $22.21 $22.32 $22.05 $22.07 $19.94 110,400
2020-05-15 $22.18 $22.40 $21.80 $21.82 $19.72 114,600
2020-05-14 $22.79 $22.79 $22.05 $22.16 $20.03 142,300
2020-05-13 $23.42 $23.42 $22.83 $22.84 $20.64 78,700
2020-05-12 $23.40 $23.65 $23.32 $23.34 $21.09 59,600
2020-05-11 $23.38 $23.46 $23.26 $23.38 $21.13 33,200
2020-05-08 $23.56 $23.71 $23.31 $23.33 $21.08 79,600
2020-05-07 $23.46 $23.56 $23.41 $23.47 $21.21 35,900
2020-05-06 $23.47 $23.52 $23.32 $23.32 $21.07 67,700
2020-05-05 $23.50 $23.81 $23.25 $23.25 $21.01 63,000
2020-05-04 $23.79 $23.83 $23.22 $23.35 $21.10 86,200
2020-05-01 $23.96 $24.02 $23.64 $23.81 $21.52 72,600
2020-04-30 $23.50 $24.09 $23.35 $24.01 $21.70 276,900
2020-04-29 $23.50 $23.59 $23.18 $23.46 $21.20 96,600
2020-04-28 $23.22 $23.56 $23.01 $23.39 $21.14 79,700
2020-04-27 $23.23 $23.24 $22.93 $23.22 $20.98 52,100
2020-04-24 $23.29 $23.29 $22.95 $23.05 $20.83 40,300
2020-04-23 $23.00 $23.25 $22.50 $23.10 $20.88 90,200
2020-04-22 $22.81 $23.16 $22.61 $22.76 $20.57 53,500
2020-04-21 $23.14 $23.20 $22.30 $22.30 $20.15 109,000
2020-04-20 $23.58 $23.66 $23.19 $23.33 $21.08 57,100
2020-04-17 $23.50 $23.60 $23.35 $23.58 $21.31 85,600
2020-04-16 $23.39 $23.43 $23.01 $23.30 $21.06 80,600
2020-04-15 $22.80 $23.26 $22.60 $23.17 $20.94 83,000
2020-04-14 $23.16 $23.27 $22.88 $23.26 $21.02 95,100
2020-04-13 $22.97 $22.97 $21.78 $22.82 $20.62 87,800
2020-04-09 $22.30 $23.20 $22.30 $22.97 $20.76 186,600
2020-04-08 $20.92 $22.47 $20.62 $21.99 $19.87 114,700
2020-04-07 $20.46 $20.79 $20.00 $20.79 $18.79 107,600
2020-04-06 $19.34 $19.92 $19.20 $19.90 $17.98 118,200
2020-04-03 $19.34 $19.34 $18.00 $18.74 $16.94 113,000
2020-04-02 $19.38 $20.52 $18.67 $18.99 $17.16 67,200
2020-04-01 $20.29 $20.45 $18.73 $19.22 $17.37 128,100
2020-03-31 $21.00 $21.18 $20.82 $20.82 $18.81 83,500
2020-03-30 $20.90 $21.25 $20.22 $20.86 $18.85 98,500
2020-03-27 $21.60 $21.60 $20.36 $21.12 $19.09 112,300
2020-03-26 $19.85 $22.00 $19.85 $21.88 $19.77 193,000
2020-03-25 $17.20 $20.70 $17.00 $19.58 $17.69 136,400
2020-03-24 $15.50 $18.27 $15.50 $17.00 $15.36 142,000
2020-03-23 $15.00 $15.30 $13.01 $14.13 $12.77 167,100
2020-03-20 $15.00 $17.70 $15.00 $15.01 $13.56 150,200
2020-03-19 $11.71 $13.65 $11.11 $13.00 $11.75 269,200
2020-03-18 $17.40 $17.43 $11.05 $11.19 $10.11 160,400
2020-03-17 $19.56 $19.56 $17.37 $17.75 $16.04 198,200
2020-03-16 $22.00 $22.00 $19.33 $19.33 $17.47 147,200
2020-03-13 $23.68 $23.69 $22.00 $23.69 $21.41 85,800
2020-03-12 $24.18 $24.18 $21.50 $21.69 $19.60 248,400
2020-03-11 $24.84 $24.84 $24.43 $24.51 $22.15 202,500
2020-03-10 $24.82 $24.95 $24.52 $24.90 $22.50 143,800
2020-03-09 $25.01 $25.08 $24.31 $24.47 $22.11 199,500
2020-03-06 $25.65 $25.74 $25.35 $25.46 $23.01 103,600
2020-03-05 $25.80 $25.93 $25.69 $25.79 $23.31 84,600
2020-03-04 $25.31 $26.09 $25.22 $26.08 $23.57 272,900
2020-03-03 $25.38 $25.68 $25.11 $25.11 $22.69 247,800
2020-03-02 $24.86 $25.24 $24.86 $25.20 $22.77 258,400
2020-02-28 $25.08 $25.18 $24.82 $24.82 $22.43 204,300
2020-02-27 $25.35 $25.40 $25.09 $25.23 $22.80 316,100
2020-02-26 $25.72 $25.83 $25.65 $25.78 $23.30 235,200
2020-02-25 $26.05 $26.05 $25.43 $25.70 $23.22 167,344
2020-02-24 $25.99 $26.08 $25.95 $25.96 $23.46 90,802
2020-02-21 $26.22 $26.23 $26.10 $26.11 $23.60 55,590
2020-02-20 $26.15 $26.22 $26.13 $26.19 $23.67 66,231
2020-02-19 $26.11 $26.24 $26.11 $26.11 $23.60 140,180
2020-02-18 $26.20 $26.20 $26.05 $26.10 $23.59 93,456
2020-02-14 $26.31 $26.35 $26.24 $26.24 $23.71 98,782
2020-02-13 $26.38 $26.42 $26.31 $26.33 $23.79 81,427
2020-02-12 $26.50 $26.53 $26.33 $26.33 $23.79 107,136
2020-02-11 $26.28 $26.54 $26.15 $26.50 $23.95 140,441
2020-02-10 $26.08 $26.28 $26.07 $26.28 $23.75 56,166
2020-02-07 $25.97 $26.15 $25.97 $26.09 $23.58 91,175
2020-02-06 $25.83 $25.99 $25.79 $25.99 $23.49 963,921
2020-02-05 $25.79 $25.94 $25.73 $25.81 $23.32 775,676
2020-02-04 $25.81 $25.85 $25.70 $25.74 $23.26 250,309
2020-02-03 $25.88 $25.88 $25.74 $25.75 $23.27 186,854
2020-01-31 $25.84 $26.02 $25.76 $25.82 $23.33 566,712
2020-01-30 $25.75 $25.88 $25.71 $25.80 $23.32 96,297
2020-01-29 $25.62 $25.71 $25.61 $25.66 $23.19 103,750
2020-01-28 $25.75 $25.75 $25.56 $25.60 $23.13 151,170
2020-01-27 $25.69 $25.76 $25.64 $25.72 $23.24 141,358
2020-01-24 $25.74 $25.78 $25.71 $25.75 $23.27 47,394
2020-01-23 $25.74 $25.78 $25.71 $25.72 $23.24 77,586
2020-01-22 $25.79 $25.79 $25.69 $25.69 $23.22 99,771
2020-01-21 $25.85 $25.93 $25.69 $25.75 $23.27 113,012
2020-01-17 $25.71 $25.82 $25.68 $25.81 $23.32 72,476
2020-01-16 $25.72 $25.78 $25.61 $25.71 $23.23 137,149
2020-01-15 $25.88 $26.01 $25.60 $25.72 $23.24 332,842
2020-01-14 $25.88 $25.89 $25.86 $25.89 $23.40 62,544
2020-01-13 $26.03 $26.03 $25.77 $25.85 $23.36 266,839
2020-01-10 $26.04 $26.04 $25.96 $25.99 $23.49 144,776
2020-01-09 $25.86 $26.00 $25.86 $25.96 $23.46 217,003
2020-01-08 $25.99 $26.06 $25.85 $25.94 $23.44 225,600
2020-01-07 $26.06 $26.06 $25.93 $25.95 $23.45 174,159
2020-01-06 $26.05 $26.15 $25.93 $26.01 $23.50 107,203
2020-01-03 $26.15 $26.15 $26.04 $26.09 $23.58 91,364
2020-01-02 $25.95 $26.16 $25.94 $26.16 $23.64 136,832
2019-12-31 $25.80 $25.95 $25.77 $25.95 $23.45 87,980
2019-12-30 $25.88 $25.90 $25.76 $25.85 $23.36 78,257
2019-12-27 $25.88 $25.90 $25.80 $25.86 $23.37 51,664
2019-12-26 $25.86 $25.88 $25.80 $25.80 $23.32 44,250
2019-12-24 $25.89 $25.92 $25.80 $25.84 $23.35 24,652
2019-12-23 $25.72 $25.90 $25.72 $25.89 $23.40 59,864
2019-12-20 $25.75 $25.84 $25.70 $25.79 $23.30 67,199
2019-12-19 $25.70 $25.78 $25.68 $25.77 $23.29 89,661
2019-12-18 $25.60 $25.73 $25.55 $25.69 $23.22 151,348
2019-12-17 $25.53 $25.61 $25.51 $25.60 $23.13 122,650
2019-12-16 $25.43 $25.53 $25.40 $25.50 $23.04 257,998
2019-12-13 $25.32 $25.40 $25.29 $25.39 $22.94 106,519
2019-12-12 $25.34 $25.39 $25.23 $25.29 $22.85 184,500
2019-12-11 $25.30 $25.33 $25.28 $25.33 $22.89 193,400
2019-12-10 $25.30 $25.33 $25.24 $25.27 $22.84 52,800
2019-12-09 $25.24 $25.30 $25.22 $25.26 $22.83 65,300
2019-12-06 $25.25 $25.25 $25.17 $25.19 $22.76 69,000
2019-12-05 $25.28 $25.55 $25.21 $25.26 $22.83 140,900
2019-12-04 $25.31 $25.55 $25.25 $25.28 $22.85 139,000
2019-12-03 $25.24 $25.28 $25.15 $25.24 $22.81 89,600
2019-12-02 $25.28 $25.32 $25.20 $25.23 $22.80 170,300
2019-11-29 $25.33 $25.37 $25.21 $25.26 $22.83 180,400
2019-11-27 $25.43 $25.44 $25.22 $25.26 $22.83 167,500
2019-11-26 $25.55 $25.57 $25.50 $25.53 $23.07 150,600
2019-11-25 $25.56 $25.57 $25.50 $25.51 $23.05 93,700
2019-11-22 $25.55 $25.55 $25.48 $25.48 $23.03 156,400
2019-11-21 $25.54 $25.55 $25.45 $25.51 $23.05 340,400
2019-11-20 $25.55 $25.63 $25.50 $25.51 $23.05 244,100
2019-11-19 $25.55 $25.56 $25.47 $25.54 $23.08 383,700
2019-11-18 $25.55 $25.58 $25.48 $25.55 $23.09 967,500
2019-11-15 $25.58 $25.59 $25.48 $25.53 $23.07 473,200
2019-11-14 $25.57 $25.65 $25.50 $25.55 $23.09 178,200
2019-11-13 $25.50 $25.55 $25.48 $25.48 $23.03 168,200
2019-11-12 $25.39 $25.46 $25.34 $25.45 $23.00 224,000
2019-11-11 $25.39 $25.42 $25.35 $25.36 $22.92 88,000
2019-11-08 $25.27 $25.37 $25.25 $25.34 $22.90 174,200
2019-11-07 $25.50 $25.50 $25.11 $25.20 $22.77 222,400
2019-11-06 $25.52 $25.59 $25.45 $25.53 $23.07 900,700
2019-11-05 $25.55 $25.64 $25.47 $25.52 $23.06 948,500
2019-11-04 $25.68 $25.70 $25.65 $25.67 $23.20 330,500
2019-11-01 $25.74 $25.82 $25.68 $25.70 $23.22 475,400
2019-10-31 $25.73 $25.81 $25.65 $25.76 $23.28 4,931,900
2019-10-30 $25.53 $25.67 $25.50 $25.66 $23.19 1,517,600
2019-10-29 $25.61 $25.61 $25.50 $25.57 $23.11 497,700
2019-10-28 $25.68 $25.68 $25.55 $25.59 $23.13 1,128,400
2019-10-25 $25.61 $25.68 $25.56 $25.67 $23.20 1,088,300
2019-10-24 $25.40 $25.49 $25.29 $25.45 $23.00 1,422,300
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.