American Fin Tr Inc (AFINO) Exchange: NASDAQ

Data as of May 17, 2024

$19.73 ($-0.12) -0.62%

American Fin Tr Inc - Daily Information
Click for more stock information on American Fin Tr Inc.
Daily Information Data
Date May 17, 2024
Open $19.94
Previous Close $19.73
High $19.99
Low $19.66
Adjusted Open $19.94
Previous Adjusted Close $19.73
Adjusted High $19.99
Adjusted Low $19.66

Key People American Fin Tr Inc

Employee Position
Edward Michael Weil Chairman, President & Chief Executive Officer
Jason F. Doyle Chief Financial Officer, Secretary & Treasurer
Boris Korotkin Senior VP-Corporate Strategy & Capital Markets
Lisa D. Kabnick Lead Independent Director
Stanley R. Perla Independent Director
Leslie D. Michelson Independent Director
Edward Gene Rendell Independent Director
Historical Stock Data for American Fin Tr Inc (AFINO)
Date Open High Low Close Adj.Close Volume
2023-09-01 $19.94 $19.99 $19.66 $19.73 $19.73 5,444
2023-08-31 $19.79 $20.08 $19.55 $19.85 $19.85 14,011
2023-08-30 $19.75 $19.85 $19.50 $19.75 $19.75 41,239
2023-08-29 $19.47 $19.86 $19.39 $19.50 $19.50 12,717
2023-08-28 $19.47 $19.73 $19.45 $19.45 $19.45 11,247
2023-08-25 $19.57 $19.57 $19.27 $19.35 $19.35 8,471
2023-08-24 $19.69 $19.69 $19.52 $19.52 $19.52 5,988
2023-08-23 $19.73 $19.75 $19.54 $19.63 $19.63 6,447
2023-08-22 $19.98 $20.02 $19.55 $19.83 $19.83 14,555
2023-08-21 $19.99 $20.13 $19.83 $20.05 $20.05 17,930
2023-08-18 $20.45 $20.45 $20.17 $20.35 $20.35 4,780
2023-08-17 $20.52 $20.52 $20.33 $20.38 $20.38 9,643
2023-08-16 $20.57 $20.75 $20.54 $20.63 $20.63 1,558
2023-08-15 $20.67 $20.73 $20.59 $20.59 $20.59 1,930
2023-08-14 $20.76 $20.88 $20.54 $20.78 $20.78 2,255
2023-08-11 $20.88 $20.88 $20.66 $20.66 $20.66 3,979
2023-08-10 $20.80 $20.80 $20.68 $20.72 $20.72 5,223
2023-08-09 $21.02 $21.02 $20.51 $21.00 $21.00 2,372
2023-08-08 $21.10 $21.10 $21.09 $21.09 $21.09 1,527
2023-08-07 $21.07 $21.07 $20.57 $20.58 $20.58 6,866
2023-08-04 $20.62 $21.49 $20.59 $21.06 $21.06 4,400
2023-08-03 $20.93 $20.95 $20.50 $20.95 $20.95 4,349
2023-08-02 $21.04 $21.14 $20.33 $20.95 $20.95 3,175
2023-08-01 $21.00 $21.22 $21.00 $21.07 $21.07 18,558
2023-07-31 $20.99 $22.05 $20.99 $21.00 $21.00 9,048
2023-07-28 $21.16 $21.93 $20.98 $20.99 $20.99 6,203
2023-07-27 $21.19 $21.64 $21.19 $21.27 $21.27 3,737
2023-07-26 $20.98 $21.19 $20.98 $21.18 $21.18 6,750
2023-07-25 $20.96 $20.99 $20.95 $20.98 $20.98 4,703
2023-07-24 $20.90 $21.00 $20.90 $20.97 $20.97 9,994
2023-07-21 $20.80 $21.05 $20.80 $21.05 $21.05 2,007
2023-07-20 $20.96 $21.00 $20.58 $20.88 $20.88 3,153
2023-07-19 $21.00 $21.07 $20.94 $20.94 $20.94 6,302
2023-07-18 $20.84 $21.12 $20.84 $20.88 $20.88 4,454
2023-07-17 $20.62 $20.97 $20.58 $20.97 $20.97 9,007
2023-07-14 $20.70 $20.80 $20.61 $20.61 $20.61 7,902
2023-07-13 $20.70 $20.71 $20.70 $20.71 $20.71 426
2023-07-12 $20.70 $20.76 $20.45 $20.76 $20.76 1,243
2023-07-11 $20.36 $20.55 $20.36 $20.55 $20.55 1,336
2023-07-10 $20.40 $20.53 $20.13 $20.29 $20.29 5,391
2023-07-07 $20.55 $20.55 $20.22 $20.31 $20.31 3,036
2023-07-06 $20.73 $20.73 $20.31 $20.55 $20.55 6,341
2023-07-05 $20.80 $20.82 $20.16 $20.77 $20.77 2,069
2023-07-03 $20.66 $21.12 $20.66 $21.09 $20.64 9,182
2023-06-30 $20.66 $20.73 $20.64 $20.64 $20.19 4,477
2023-06-29 $20.51 $20.73 $20.44 $20.50 $20.05 6,164
2023-06-28 $20.57 $20.60 $20.44 $20.44 $20.00 1,266
2023-06-27 $20.45 $20.45 $20.41 $20.45 $20.01 1,269
2023-06-26 $20.68 $20.68 $20.31 $20.45 $20.01 2,098
2023-06-23 $20.54 $20.54 $20.30 $20.40 $20.40 3,207
2023-06-22 $20.57 $20.63 $20.44 $20.63 $20.63 3,007
2023-06-21 $20.20 $20.30 $20.20 $20.29 $20.29 1,793
2023-06-20 $20.20 $20.30 $20.02 $20.29 $20.29 3,571
2023-06-16 $20.20 $20.20 $20.11 $20.15 $20.15 2,721
2023-06-15 $20.55 $20.55 $20.01 $20.31 $20.31 2,392
2023-06-14 $20.39 $20.53 $20.15 $20.15 $20.15 2,244
2023-06-13 $20.11 $20.19 $20.02 $20.05 $20.05 5,665
2023-06-12 $20.48 $20.62 $20.04 $20.11 $20.11 5,473
2023-06-09 $20.20 $20.48 $20.20 $20.48 $20.48 3,998
2023-06-08 $20.40 $20.40 $20.14 $20.19 $20.19 4,229
2023-06-07 $20.04 $20.48 $20.04 $20.48 $20.48 2,108
2023-06-06 $20.00 $20.30 $19.90 $19.96 $19.96 5,776
2023-06-05 $19.62 $20.00 $19.51 $20.00 $20.00 8,100
2023-06-02 $19.30 $19.68 $19.30 $19.64 $19.64 9,402
2023-06-01 $19.07 $19.48 $19.07 $19.30 $19.30 9,029
2023-05-31 $19.11 $19.11 $19.01 $19.07 $19.07 10,747
2023-05-30 $19.29 $19.29 $19.01 $19.07 $19.07 7,919
2023-05-26 $19.50 $19.50 $19.02 $19.10 $19.10 4,862
2023-05-25 $19.67 $19.68 $19.53 $19.53 $19.53 10,023
2023-05-24 $19.80 $19.81 $19.50 $19.63 $19.63 3,989
2023-05-23 $19.82 $19.95 $19.64 $19.74 $19.74 4,599
2023-05-22 $19.75 $19.81 $19.53 $19.81 $19.81 2,865
2023-05-19 $19.35 $19.50 $19.32 $19.49 $19.49 4,788
2023-05-18 $19.62 $19.66 $19.34 $19.53 $19.53 2,407
2023-05-17 $19.08 $19.39 $19.08 $19.39 $19.39 7,107
2023-05-16 $19.72 $19.82 $19.08 $19.15 $19.15 29,667
2023-05-15 $19.88 $19.90 $19.82 $19.85 $19.85 10,287
2023-05-12 $20.23 $20.23 $19.91 $20.00 $20.00 4,981
2023-05-11 $20.21 $20.21 $20.07 $20.10 $20.10 5,806
2023-05-10 $20.38 $20.73 $20.10 $20.16 $20.16 5,329
2023-05-09 $20.30 $20.84 $20.06 $20.45 $20.45 13,590
2023-05-08 $19.99 $20.69 $19.99 $20.39 $20.39 15,297
2023-05-05 $19.97 $19.97 $19.82 $19.82 $19.82 692
2023-05-04 $19.80 $19.82 $19.80 $19.82 $19.82 4,511
2023-05-03 $19.88 $19.91 $19.82 $19.83 $19.83 10,540
2023-05-02 $20.13 $20.17 $19.83 $19.98 $19.98 5,807
2023-05-01 $20.42 $20.74 $20.18 $20.20 $20.20 4,721
2023-04-28 $19.83 $20.04 $19.83 $20.01 $20.01 5,139
2023-04-27 $20.05 $20.05 $19.82 $19.96 $19.96 8,378
2023-04-26 $19.83 $20.00 $19.82 $19.95 $19.95 8,072
2023-04-25 $20.00 $20.05 $19.83 $19.83 $19.83 4,946
2023-04-24 $20.10 $20.11 $19.82 $20.03 $20.03 10,985
2023-04-21 $20.27 $20.27 $20.07 $20.15 $20.15 10,739
2023-04-20 $20.40 $20.40 $20.14 $20.29 $20.29 3,770
2023-04-19 $20.28 $20.66 $20.28 $20.42 $20.42 3,889
2023-04-18 $20.84 $20.84 $20.34 $20.34 $20.34 5,338
2023-04-17 $20.79 $20.80 $20.50 $20.67 $20.67 13,433
2023-04-14 $20.60 $20.61 $20.50 $20.61 $20.61 2,764
2023-04-13 $20.80 $20.80 $20.60 $20.66 $20.66 2,942
2023-04-12 $20.62 $20.90 $20.62 $20.70 $20.70 8,546
2023-04-11 $20.50 $20.84 $20.50 $20.69 $20.69 27,550
2023-04-10 $20.60 $20.66 $20.16 $20.17 $20.17 3,759
2023-04-06 $20.61 $20.64 $20.34 $20.64 $20.64 5,227
2023-04-05 $20.62 $20.67 $20.61 $20.67 $20.67 2,481
2023-04-04 $21.05 $21.05 $20.84 $21.00 $20.54 14,443
2023-04-03 $21.01 $21.05 $20.99 $21.03 $20.57 14,883
2023-03-31 $20.75 $20.75 $20.50 $20.66 $20.21 13,594
2023-03-30 $20.60 $21.00 $20.51 $20.69 $20.24 12,798
2023-03-29 $20.70 $20.70 $20.43 $20.50 $20.05 8,136
2023-03-28 $20.59 $20.71 $20.01 $20.55 $20.10 23,133
2023-03-27 $19.55 $20.11 $19.45 $20.11 $19.67 22,442
2023-03-24 $19.18 $19.30 $19.08 $19.10 $18.68 12,417
2023-03-23 $19.26 $19.26 $18.76 $19.20 $18.78 3,624
2023-03-22 $19.00 $19.24 $18.76 $18.87 $18.46 9,989
2023-03-21 $19.16 $19.61 $18.41 $18.75 $18.34 28,458
2023-03-20 $20.00 $20.50 $19.20 $19.23 $18.81 19,154
2023-03-17 $20.08 $20.40 $20.08 $20.20 $19.75 3,117
2023-03-16 $20.33 $20.50 $20.20 $20.39 $19.95 12,545
2023-03-15 $20.59 $20.79 $20.52 $20.75 $20.30 9,406
2023-03-14 $21.25 $21.25 $20.61 $20.85 $20.40 3,674
2023-03-13 $20.55 $20.95 $20.51 $20.95 $20.49 8,681
2023-03-10 $21.42 $21.48 $21.10 $21.10 $20.64 6,789
2023-03-09 $21.62 $21.98 $21.18 $21.28 $20.81 18,546
2023-03-08 $22.00 $22.03 $21.81 $21.81 $21.33 2,692
2023-03-07 $22.02 $22.02 $22.02 $22.02 $21.54 2,486
2023-03-06 $22.25 $22.25 $21.60 $21.95 $21.47 11,709
2023-03-03 $21.61 $22.24 $21.61 $22.05 $22.05 8,514
2023-03-02 $22.20 $22.29 $22.20 $22.24 $22.24 795
2023-03-01 $22.00 $22.38 $21.96 $22.38 $22.38 2,361
2023-02-28 $22.23 $22.29 $21.81 $22.02 $22.02 4,467
2023-02-27 $22.22 $22.41 $22.22 $22.30 $22.30 3,899
2023-02-24 $22.40 $22.42 $22.39 $22.42 $22.42 1,731
2023-02-23 $22.44 $22.44 $22.00 $22.43 $22.43 4,250
2023-02-22 $22.37 $22.44 $22.00 $22.35 $22.35 3,432
2023-02-21 $22.53 $22.97 $22.00 $22.95 $22.95 5,528
2023-02-17 $22.33 $23.12 $22.33 $22.65 $22.65 4,856
2023-02-16 $23.19 $23.36 $22.81 $23.09 $23.09 4,636
2023-02-15 $23.15 $23.37 $23.02 $23.02 $23.02 1,934
2023-02-14 $22.91 $23.27 $22.91 $23.15 $23.15 8,477
2023-02-13 $22.99 $23.15 $22.88 $23.15 $23.15 6,639
2023-02-10 $22.78 $22.89 $22.50 $22.68 $22.68 8,226
2023-02-09 $23.13 $23.19 $22.85 $22.96 $22.96 8,158
2023-02-08 $22.95 $23.00 $22.90 $22.90 $22.90 747
2023-02-07 $22.90 $23.00 $22.73 $22.85 $22.85 2,047
2023-02-06 $22.98 $23.23 $22.90 $23.05 $23.05 4,098
2023-02-03 $23.08 $23.18 $22.91 $23.16 $23.16 2,241
2023-02-02 $23.25 $23.25 $22.77 $23.21 $23.21 9,204
2023-02-01 $23.29 $23.29 $22.75 $22.84 $22.84 4,371
2023-01-31 $23.35 $23.40 $23.18 $23.29 $23.29 2,132
2023-01-30 $23.50 $23.50 $23.07 $23.30 $23.30 5,531
2023-01-27 $22.70 $24.00 $22.70 $23.55 $23.55 8,596
2023-01-26 $23.00 $23.21 $22.59 $23.21 $23.21 6,722
2023-01-25 $22.75 $22.75 $22.04 $22.73 $22.73 12,006
2023-01-24 $22.14 $24.45 $22.14 $22.71 $22.71 14,716
2023-01-23 $21.40 $22.17 $21.40 $22.12 $22.12 17,244
2023-01-20 $21.05 $21.31 $20.77 $21.12 $21.12 7,745
2023-01-19 $21.01 $21.28 $20.84 $21.02 $21.02 4,642
2023-01-18 $21.00 $21.38 $20.88 $21.07 $21.07 9,264
2023-01-17 $20.59 $21.19 $20.59 $20.94 $20.94 5,361
2023-01-13 $20.49 $20.65 $20.46 $20.60 $20.60 14,376
2023-01-12 $20.53 $20.53 $20.37 $20.50 $20.50 21,055
2023-01-11 $20.39 $20.39 $20.26 $20.33 $20.33 7,984
2023-01-10 $20.39 $20.39 $20.35 $20.37 $20.37 9,703
2023-01-09 $20.27 $20.49 $20.27 $20.49 $20.49 13,424
2023-01-06 $20.44 $20.55 $20.30 $20.32 $20.32 5,297
2023-01-05 $20.51 $20.53 $20.14 $20.23 $20.23 9,714
2023-01-04 $20.84 $21.05 $20.70 $20.89 $20.42 11,286
2023-01-03 $20.59 $20.92 $20.11 $20.52 $20.06 3,565
2022-12-30 $19.89 $20.30 $19.82 $20.20 $19.75 12,181
2022-12-29 $19.90 $19.99 $19.80 $19.99 $19.54 4,612
2022-12-28 $19.95 $19.95 $19.71 $19.92 $19.48 4,689
2022-12-27 $19.99 $19.99 $19.70 $19.90 $19.46 20,048
2022-12-23 $19.95 $19.95 $19.86 $19.95 $19.95 3,035
2022-12-22 $19.85 $19.94 $19.76 $19.80 $19.80 8,329
2022-12-21 $20.18 $20.18 $19.79 $19.95 $19.95 2,953
2022-12-20 $19.82 $19.92 $19.75 $19.75 $19.75 2,745
2022-12-19 $20.05 $20.05 $19.68 $19.92 $19.92 5,213
2022-12-16 $19.99 $20.00 $19.86 $20.00 $20.00 11,889
2022-12-15 $19.95 $19.99 $19.80 $19.97 $19.97 6,054
2022-12-14 $20.11 $20.20 $20.00 $20.08 $20.08 6,801
2022-12-13 $20.29 $20.30 $20.01 $20.15 $20.15 10,241
2022-12-12 $20.04 $20.11 $19.85 $20.00 $20.00 4,393
2022-12-09 $20.30 $20.30 $20.16 $20.16 $20.16 3,390
2022-12-08 $19.97 $20.21 $19.97 $20.12 $20.12 16,127
2022-12-07 $20.33 $20.33 $19.86 $19.86 $19.86 6,419
2022-12-06 $20.55 $20.56 $19.60 $20.23 $20.23 25,606
2022-12-05 $20.59 $20.61 $20.40 $20.43 $20.43 8,029
2022-12-02 $20.40 $20.58 $20.38 $20.51 $20.51 10,600
2022-12-01 $19.97 $20.50 $19.97 $20.40 $20.40 10,284
2022-11-30 $19.96 $20.05 $19.83 $19.88 $19.88 11,180
2022-11-29 $20.25 $20.28 $19.55 $19.82 $19.82 7,020
2022-11-28 $20.48 $20.49 $20.16 $20.30 $20.30 16,866
2022-11-25 $20.48 $20.53 $20.48 $20.53 $20.53 1,096
2022-11-23 $20.60 $20.85 $20.32 $20.51 $20.51 10,730
2022-11-22 $20.70 $20.77 $20.56 $20.65 $20.65 8,668
2022-11-21 $20.58 $20.80 $20.58 $20.70 $20.70 13,915
2022-11-18 $20.49 $20.58 $20.49 $20.54 $20.54 31,956
2022-11-17 $20.49 $20.60 $20.37 $20.50 $20.50 12,491
2022-11-16 $21.01 $21.03 $20.65 $20.65 $20.65 8,794
2022-11-15 $21.25 $21.65 $20.94 $20.95 $20.95 61,239
2022-11-14 $21.63 $22.41 $21.35 $21.38 $21.38 44,995
2022-11-11 $21.15 $21.84 $20.40 $21.65 $21.65 28,425
2022-11-10 $20.16 $21.07 $20.16 $20.63 $20.63 25,303
2022-11-09 $19.98 $20.06 $19.96 $20.06 $20.06 3,396
2022-11-08 $20.16 $20.34 $19.78 $20.06 $20.06 19,958
2022-11-07 $20.33 $20.33 $20.08 $20.16 $20.16 8,999
2022-11-04 $19.80 $20.52 $19.64 $20.08 $20.08 17,062
2022-11-03 $19.92 $19.92 $19.77 $19.80 $19.80 17,644
2022-11-02 $20.14 $20.14 $19.56 $19.80 $19.80 14,510
2022-11-01 $20.02 $20.19 $19.83 $19.95 $19.95 19,724
2022-10-31 $19.67 $20.47 $19.40 $19.79 $19.79 36,354
2022-10-28 $19.05 $19.38 $19.00 $19.38 $19.38 16,272
2022-10-27 $19.07 $19.07 $18.92 $19.00 $19.00 21,668
2022-10-26 $19.09 $19.11 $18.77 $19.00 $19.00 26,922
2022-10-25 $19.47 $19.47 $19.03 $19.11 $19.11 20,104
2022-10-24 $19.26 $19.26 $18.82 $19.12 $19.12 19,186
2022-10-21 $19.15 $19.20 $19.06 $19.15 $19.15 11,312
2022-10-20 $19.49 $19.49 $19.06 $19.06 $19.06 14,420
2022-10-19 $19.61 $19.61 $19.00 $19.25 $19.25 37,375
2022-10-18 $19.96 $20.30 $19.66 $19.90 $19.90 2,816
2022-10-17 $20.01 $20.12 $19.85 $19.97 $19.97 5,114
2022-10-14 $20.18 $20.55 $19.81 $20.00 $20.00 7,081
2022-10-13 $19.96 $20.10 $19.80 $20.02 $20.02 7,439
2022-10-12 $20.06 $20.25 $20.04 $20.04 $20.04 2,468
2022-10-11 $20.60 $20.60 $20.00 $20.20 $20.20 5,654
2022-10-10 $21.76 $21.76 $20.50 $20.94 $20.94 1,918
2022-10-07 $20.81 $20.81 $20.00 $20.44 $20.44 5,458
2022-10-06 $20.83 $20.90 $20.82 $20.86 $20.86 5,311
2022-10-05 $21.09 $21.18 $21.00 $21.08 $20.62 6,057
2022-10-04 $21.00 $21.40 $21.00 $21.30 $20.84 11,492
2022-10-03 $21.01 $21.09 $21.01 $21.09 $20.63 4,949
2022-09-30 $20.81 $21.99 $20.81 $20.85 $20.85 6,743
2022-09-29 $21.06 $21.38 $20.93 $21.13 $21.13 7,798
2022-09-28 $21.52 $21.71 $21.06 $21.66 $21.66 5,281
2022-09-27 $21.41 $21.80 $21.15 $21.30 $21.30 12,427
2022-09-26 $22.35 $22.38 $21.40 $21.88 $21.88 7,209
2022-09-23 $23.50 $23.50 $21.89 $22.41 $22.41 13,236
2022-09-22 $23.39 $23.58 $23.06 $23.39 $23.39 7,351
2022-09-21 $23.48 $23.60 $23.36 $23.41 $23.41 6,090
2022-09-20 $23.72 $23.83 $23.36 $23.44 $23.44 4,942
2022-09-19 $23.76 $23.91 $23.76 $23.91 $23.91 4,320
2022-09-16 $23.73 $23.99 $23.73 $23.99 $23.99 2,825
2022-09-15 $23.59 $23.92 $23.59 $23.92 $23.92 1,375
2022-09-14 $23.47 $23.50 $23.36 $23.49 $23.49 16,018
2022-09-13 $23.67 $23.95 $23.32 $23.69 $23.69 10,550
2022-09-12 $23.65 $23.75 $23.65 $23.75 $23.75 5,157
2022-09-09 $23.50 $23.75 $23.50 $23.67 $23.67 6,165
2022-09-08 $23.60 $23.65 $23.34 $23.42 $23.42 6,299
2022-09-07 $23.29 $23.75 $23.29 $23.62 $23.62 3,883
2022-09-06 $23.38 $23.75 $23.25 $23.75 $23.75 9,066
2022-09-02 $23.92 $23.92 $23.55 $23.79 $23.79 3,829
2022-09-01 $23.92 $24.03 $23.78 $23.92 $23.92 9,971
2022-08-31 $23.97 $23.97 $23.80 $23.90 $23.90 6,713
2022-08-30 $23.95 $23.99 $23.88 $23.98 $23.98 3,243
2022-08-29 $23.98 $24.05 $23.90 $23.93 $23.93 4,114
2022-08-26 $24.04 $24.05 $23.97 $24.05 $24.05 3,949
2022-08-25 $24.05 $24.42 $24.00 $24.03 $24.03 11,228
2022-08-24 $24.04 $24.10 $24.02 $24.10 $24.10 3,867
2022-08-23 $24.12 $24.13 $24.00 $24.00 $24.00 6,816
2022-08-22 $24.15 $24.35 $24.12 $24.35 $24.35 2,199
2022-08-19 $24.14 $24.29 $24.14 $24.14 $24.14 3,734
2022-08-18 $24.45 $24.45 $24.17 $24.24 $24.24 5,665
2022-08-17 $24.51 $24.60 $24.22 $24.52 $24.52 2,354
2022-08-16 $24.34 $24.70 $24.20 $24.70 $24.70 5,027
2022-08-15 $24.40 $24.49 $24.06 $24.49 $24.49 2,840
2022-08-12 $24.31 $24.48 $24.10 $24.48 $24.48 14,545
2022-08-11 $24.49 $24.49 $24.15 $24.48 $24.48 2,344
2022-08-10 $24.34 $24.49 $24.05 $24.49 $24.49 3,823
2022-08-09 $24.00 $24.40 $24.00 $24.19 $24.19 1,338
2022-08-08 $24.22 $24.39 $24.14 $24.35 $24.35 13,823
2022-08-05 $24.05 $24.50 $24.05 $24.29 $24.29 3,189
2022-08-04 $24.24 $24.53 $24.24 $24.46 $24.46 8,429
2022-08-03 $24.24 $24.45 $24.00 $24.41 $24.41 7,266
2022-08-02 $24.19 $24.48 $24.13 $24.48 $24.48 71,374
2022-08-01 $24.25 $24.44 $23.79 $24.38 $24.38 30,900
2022-07-29 $24.14 $24.85 $24.14 $24.49 $24.49 8,793
2022-07-28 $24.10 $24.20 $23.62 $24.00 $24.00 14,665
2022-07-27 $23.72 $23.90 $23.64 $23.75 $23.75 13,587
2022-07-26 $23.00 $24.00 $23.00 $23.59 $23.59 21,717
2022-07-25 $22.78 $23.07 $22.78 $22.98 $22.98 18,200
2022-07-22 $22.68 $22.89 $22.50 $22.50 $22.50 10,197
2022-07-21 $22.85 $23.07 $22.70 $22.82 $22.82 14,544
2022-07-20 $23.08 $23.08 $22.73 $22.99 $22.99 6,091
2022-07-19 $22.81 $22.99 $22.80 $22.88 $22.88 7,545
2022-07-18 $22.89 $23.02 $22.82 $22.93 $22.93 14,107
2022-07-15 $22.70 $23.03 $22.36 $22.75 $22.75 30,065
2022-07-14 $22.95 $23.18 $22.44 $22.72 $22.72 5,714
2022-07-13 $22.90 $22.95 $22.41 $22.95 $22.95 9,811
2022-07-12 $22.38 $22.70 $22.35 $22.47 $22.47 13,418
2022-07-11 $22.96 $23.04 $22.65 $22.65 $22.65 8,885
2022-07-08 $22.76 $22.85 $22.32 $22.85 $22.85 4,643
2022-07-07 $22.37 $22.42 $22.21 $22.42 $22.42 22,333
2022-07-06 $22.12 $22.25 $22.08 $22.11 $22.11 23,449
2022-07-05 $22.13 $22.55 $22.07 $22.07 $22.07 1,717
2022-07-01 $22.04 $22.17 $22.04 $22.14 $22.14 8,711
2022-06-30 $22.48 $22.64 $22.37 $22.48 $22.02 12,597
2022-06-29 $22.56 $22.96 $22.24 $22.24 $21.79 10,689
2022-06-28 $23.23 $23.29 $22.22 $22.33 $21.87 61,309
2022-06-27 $22.40 $23.32 $22.23 $22.45 $21.99 23,758
2022-06-24 $21.76 $21.90 $21.55 $21.55 $21.11 5,715
2022-06-23 $21.70 $21.70 $21.57 $21.57 $21.13 970
2022-06-22 $21.53 $21.60 $21.46 $21.54 $21.10 4,645
2022-06-21 $21.35 $21.95 $20.86 $21.75 $21.31 18,269
2022-06-17 $21.82 $22.00 $21.00 $21.99 $21.54 2,778
2022-06-16 $22.20 $22.20 $20.61 $21.99 $21.54 12,487
2022-06-15 $22.02 $23.00 $22.01 $22.71 $22.24 4,542
2022-06-14 $22.95 $22.95 $22.30 $22.34 $21.88 4,549
2022-06-13 $23.53 $23.68 $22.27 $22.43 $21.97 16,843
2022-06-10 $23.65 $23.67 $23.45 $23.58 $23.10 3,867
2022-06-09 $23.98 $23.99 $23.86 $23.99 $23.50 3,526
2022-06-08 $24.01 $24.28 $24.00 $24.10 $23.61 9,569
2022-06-07 $24.17 $24.17 $24.02 $24.14 $23.65 3,832
2022-06-06 $23.95 $24.33 $23.95 $24.33 $23.83 2,376
2022-06-03 $24.14 $24.18 $23.81 $23.90 $23.41 11,479
2022-06-02 $23.88 $24.04 $23.80 $24.03 $23.54 32,616
2022-06-01 $23.90 $23.92 $23.80 $23.84 $23.35 17,024
2022-05-31 $24.15 $24.15 $23.89 $23.90 $23.41 25,920
2022-05-27 $23.80 $24.12 $23.60 $23.97 $23.48 10,700
2022-05-26 $23.80 $24.09 $23.69 $23.80 $23.31 15,208
2022-05-25 $23.75 $23.79 $23.74 $23.77 $23.29 3,727
2022-05-24 $23.65 $23.85 $23.63 $23.70 $23.22 9,048
2022-05-23 $23.63 $23.72 $23.63 $23.65 $23.17 4,315
2022-05-20 $23.80 $23.81 $23.79 $23.79 $23.30 3,975
2022-05-19 $23.75 $23.90 $23.75 $23.90 $23.41 6,914
2022-05-18 $23.90 $23.90 $23.82 $23.87 $23.38 16,916
2022-05-17 $23.90 $23.90 $23.85 $23.89 $23.40 28,699
2022-05-16 $24.00 $24.02 $23.88 $23.90 $23.41 37,833
2022-05-13 $24.00 $24.00 $23.84 $24.00 $23.51 2,270
2022-05-12 $23.79 $23.96 $23.75 $23.86 $23.37 5,384
2022-05-11 $23.88 $24.28 $23.80 $24.02 $23.53 13,916
2022-05-10 $23.70 $24.10 $23.70 $23.85 $23.36 4,910
2022-05-09 $24.33 $24.66 $23.70 $23.77 $23.29 8,650
2022-05-06 $23.79 $24.30 $23.78 $24.30 $23.81 9,869
2022-05-05 $23.90 $23.98 $23.80 $23.96 $23.47 6,184
2022-05-04 $23.93 $23.95 $23.85 $23.85 $23.36 4,990
2022-05-03 $24.12 $24.12 $23.95 $24.07 $23.58 1,757
2022-05-02 $24.00 $24.00 $24.00 $24.00 $23.51 207
2022-04-29 $24.04 $24.19 $23.90 $24.19 $23.70 5,202
2022-04-28 $24.33 $24.39 $24.18 $24.18 $23.69 2,490
2022-04-27 $24.19 $24.59 $24.19 $24.36 $23.86 5,154
2022-04-26 $24.19 $24.42 $24.15 $24.40 $23.90 5,957
2022-04-25 $23.98 $24.15 $23.93 $24.14 $23.65 10,781
2022-04-22 $24.15 $24.15 $23.79 $23.82 $23.33 3,469
2022-04-21 $23.98 $23.98 $23.68 $23.70 $23.22 11,637
2022-04-20 $24.11 $24.22 $23.75 $24.00 $23.51 13,128
2022-04-19 $23.73 $24.31 $23.73 $24.14 $23.65 5,860
2022-04-18 $23.47 $23.98 $23.47 $23.58 $23.10 16,329
2022-04-14 $23.51 $23.59 $23.22 $23.46 $22.98 18,218
2022-04-13 $24.29 $24.46 $23.98 $23.98 $23.49 32,864
2022-04-12 $24.31 $24.31 $24.04 $24.04 $23.55 3,354
2022-04-11 $24.58 $24.58 $24.00 $24.07 $23.58 9,429
2022-04-08 $24.79 $24.79 $24.54 $24.78 $24.27 7,804
2022-04-07 $25.11 $25.11 $24.74 $24.86 $24.35 8,070
2022-04-06 $25.58 $25.66 $25.40 $25.66 $24.68 2,097
2022-04-05 $25.69 $25.69 $25.42 $25.42 $24.45 10,809
2022-04-04 $25.75 $25.79 $25.47 $25.47 $24.50 8,435
2022-04-01 $25.70 $25.70 $25.60 $25.60 $24.62 9,612
2022-03-31 $25.76 $25.80 $25.61 $25.69 $24.70 2,801
2022-03-30 $25.69 $25.85 $25.63 $25.63 $24.65 516
2022-03-29 $25.28 $26.02 $25.28 $25.92 $24.93 4,664
2022-03-28 $25.12 $25.51 $25.11 $25.51 $24.53 9,993
2022-03-25 $25.02 $25.12 $25.02 $25.11 $24.15 2,310
2022-03-24 $25.21 $25.30 $25.21 $25.28 $24.31 2,715
2022-03-23 $25.00 $25.24 $24.92 $25.21 $24.25 15,080
2022-03-22 $24.98 $25.05 $24.97 $25.04 $24.08 13,410
2022-03-21 $25.04 $25.07 $24.91 $25.05 $24.09 6,627
2022-03-18 $25.05 $25.06 $24.96 $25.06 $24.10 3,690
2022-03-17 $24.90 $25.07 $24.90 $25.04 $24.08 8,573
2022-03-16 $25.37 $25.37 $24.63 $24.92 $23.97 13,351
2022-03-15 $25.00 $25.29 $24.95 $25.06 $24.10 7,915
2022-03-14 $25.05 $25.05 $24.90 $25.00 $24.04 16,882
2022-03-11 $25.00 $25.10 $24.90 $25.09 $24.13 14,999
2022-03-10 $25.31 $25.41 $25.02 $25.05 $24.09 6,241
2022-03-09 $25.31 $25.41 $25.31 $25.41 $24.44 2,355
2022-03-08 $25.35 $25.44 $25.31 $25.35 $24.38 2,030
2022-03-07 $25.31 $25.43 $25.31 $25.35 $24.38 5,347
2022-03-04 $25.25 $25.39 $25.25 $25.39 $24.42 7,554
2022-03-03 $25.26 $25.40 $25.22 $25.30 $24.33 18,435
2022-03-02 $25.33 $25.33 $25.26 $25.26 $24.29 4,748
2022-03-01 $25.20 $25.35 $25.20 $25.21 $24.25 16,530
2022-02-28 $25.20 $25.30 $25.09 $25.20 $24.24 18,843
2022-02-25 $25.20 $25.38 $25.02 $25.36 $24.39 55,041
2022-02-24 $25.27 $25.27 $25.10 $25.20 $24.24 95,801
2022-02-23 $25.34 $25.51 $25.30 $25.51 $24.53 6,069
2022-02-22 $25.38 $25.44 $25.35 $25.39 $24.42 9,838
2022-02-18 $25.45 $25.51 $25.40 $25.40 $24.43 5,466
2022-02-17 $25.40 $25.60 $25.40 $25.43 $24.46 15,495
2022-02-16 $25.49 $26.38 $25.34 $25.50 $24.53 9,961
2022-02-15 $25.61 $25.63 $25.35 $25.50 $24.53 37,087
2022-02-14 $25.70 $25.70 $25.61 $25.66 $24.68 11,543
2022-02-11 $25.90 $25.90 $25.62 $25.70 $24.72 86,858
2022-02-10 $25.82 $25.89 $25.57 $25.85 $24.86 6,837
2022-02-09 $26.00 $26.02 $25.84 $25.84 $24.85 14,295
2022-02-08 $26.22 $26.30 $26.02 $26.16 $25.16 12,532
2022-02-07 $26.50 $26.50 $26.23 $26.34 $25.33 2,439
2022-02-04 $26.40 $26.40 $26.40 $26.40 $25.39 496
2022-02-03 $26.54 $26.65 $26.40 $26.60 $25.58 5,614
2022-02-02 $26.75 $26.82 $26.55 $26.55 $25.54 9,332
2022-02-01 $26.62 $26.72 $26.56 $26.72 $25.70 7,460
2022-01-31 $26.44 $26.70 $26.40 $26.70 $25.68 10,374
2022-01-28 $26.26 $26.45 $26.20 $26.45 $25.44 6,261
2022-01-27 $26.60 $26.70 $26.26 $26.26 $25.26 17,139
2022-01-26 $26.55 $26.82 $26.55 $26.69 $25.67 21,356
2022-01-25 $26.60 $26.60 $26.41 $26.55 $25.54 5,773
2022-01-24 $26.49 $26.60 $26.20 $26.60 $25.58 17,396
2022-01-21 $26.77 $26.77 $26.43 $26.50 $25.49 14,629
2022-01-20 $26.67 $26.84 $26.65 $26.75 $25.73 14,507
2022-01-19 $26.57 $26.65 $26.54 $26.65 $25.63 12,833
2022-01-18 $26.78 $26.78 $26.47 $26.70 $25.68 6,000
2022-01-14 $26.51 $26.84 $26.51 $26.84 $25.81 12,511
2022-01-13 $26.55 $26.72 $26.40 $26.72 $25.70 24,945
2022-01-12 $26.50 $26.60 $26.50 $26.59 $25.58 19,749
2022-01-11 $26.50 $26.51 $26.46 $26.51 $25.49 11,254
2022-01-10 $26.29 $26.44 $26.20 $26.44 $25.43 16,294
2022-01-07 $26.50 $26.59 $26.36 $26.49 $25.48 20,307
2022-01-06 $26.52 $26.56 $26.23 $26.50 $25.49 27,600
2022-01-05 $26.90 $26.99 $26.79 $26.95 $25.48 9,964
2022-01-04 $26.80 $26.91 $26.79 $26.90 $25.43 2,667
2022-01-03 $26.73 $26.79 $26.62 $26.75 $25.29 2,440
2021-12-31 $26.62 $26.80 $26.61 $26.75 $25.29 2,530
2021-12-30 $26.40 $26.68 $26.34 $26.64 $25.18 7,547
2021-12-29 $26.34 $26.40 $26.29 $26.40 $24.96 2,271
2021-12-28 $26.25 $26.33 $26.25 $26.25 $24.81 1,439
2021-12-27 $26.08 $26.35 $26.08 $26.21 $24.77 7,447
2021-12-23 $26.13 $26.13 $25.94 $26.04 $24.62 7,682
2021-12-22 $25.95 $26.08 $25.90 $25.99 $24.56 10,453
2021-12-21 $26.04 $26.09 $25.91 $25.91 $24.49 11,942
2021-12-20 $26.12 $26.12 $26.00 $26.03 $24.61 6,298
2021-12-17 $26.02 $26.23 $26.02 $26.23 $24.80 3,280
2021-12-16 $26.07 $26.16 $26.01 $26.15 $24.72 4,430
2021-12-15 $25.97 $25.99 $25.90 $25.99 $24.57 3,294
2021-12-14 $25.89 $26.22 $25.89 $26.22 $24.78 873
2021-12-13 $25.93 $26.03 $25.82 $26.00 $24.58 9,638
2021-12-10 $26.03 $26.18 $25.82 $25.82 $24.41 13,601
2021-12-09 $25.89 $26.03 $25.78 $26.00 $24.58 18,287
2021-12-08 $25.99 $26.00 $25.89 $25.97 $24.55 3,314
2021-12-07 $26.35 $26.35 $25.88 $25.95 $24.53 39,671
2021-12-06 $26.17 $26.17 $25.95 $26.13 $24.70 9,237
2021-12-03 $25.94 $26.30 $25.78 $25.95 $24.53 11,833
2021-12-02 $26.19 $26.20 $25.98 $26.02 $24.60 4,926
2021-12-01 $26.23 $26.34 $26.19 $26.20 $24.77 7,920
2021-11-30 $26.11 $26.32 $26.11 $26.20 $24.76 4,897
2021-11-29 $26.41 $26.55 $26.25 $26.34 $24.90 8,357
2021-11-26 $26.41 $26.51 $26.41 $26.44 $24.99 5,650
2021-11-24 $26.52 $26.57 $26.40 $26.53 $25.08 2,577
2021-11-23 $26.43 $26.50 $26.43 $26.44 $24.99 4,197
2021-11-22 $26.64 $26.66 $26.01 $26.43 $24.99 16,788
2021-11-19 $26.51 $26.58 $26.50 $26.55 $25.10 12,210
2021-11-18 $26.59 $26.59 $26.44 $26.50 $25.05 4,754
2021-11-17 $26.59 $26.71 $26.59 $26.59 $25.14 2,028
2021-11-16 $26.54 $26.58 $26.41 $26.57 $25.12 11,879
2021-11-15 $26.63 $26.63 $26.40 $26.44 $24.99 2,522
2021-11-12 $26.60 $26.60 $26.46 $26.58 $25.13 9,390
2021-11-11 $26.75 $26.80 $26.62 $26.70 $25.24 2,236
2021-11-10 $26.80 $26.80 $26.80 $26.80 $25.33 84
2021-11-09 $26.90 $26.92 $26.76 $26.80 $25.33 3,232
2021-11-08 $26.87 $26.96 $26.60 $26.82 $25.35 11,403
2021-11-05 $26.59 $26.79 $26.35 $26.74 $25.28 23,252
2021-11-04 $26.58 $26.59 $26.58 $26.59 $25.14 862
2021-11-03 $26.52 $26.54 $26.40 $26.54 $25.09 2,506
2021-11-02 $26.43 $26.49 $26.43 $26.49 $25.04 7,019
2021-11-01 $26.45 $26.47 $26.43 $26.46 $25.01 11,874
2021-10-29 $26.29 $26.49 $26.26 $26.49 $25.04 11,547
2021-10-28 $26.48 $26.50 $26.41 $26.42 $24.98 5,618
2021-10-27 $26.57 $26.57 $26.43 $26.43 $24.98 5,139
2021-10-26 $26.40 $26.60 $26.40 $26.52 $25.07 5,941
2021-10-25 $26.35 $26.38 $26.27 $26.38 $24.94 7,311
2021-10-22 $26.36 $26.36 $26.34 $26.34 $24.90 3,401
2021-10-21 $26.40 $26.42 $26.33 $26.36 $24.92 3,211
2021-10-20 $26.40 $26.45 $26.31 $26.31 $24.87 5,536
2021-10-19 $26.28 $26.35 $26.28 $26.30 $24.86 8,771
2021-10-18 $26.37 $26.44 $26.21 $26.21 $24.78 3,436
2021-10-15 $26.76 $26.76 $26.27 $26.33 $24.89 15,342
2021-10-14 $26.78 $26.78 $26.53 $26.70 $25.24 3,934
2021-10-13 $26.55 $26.78 $26.50 $26.78 $25.32 11,596
2021-10-12 $26.60 $26.76 $26.43 $26.65 $25.19 44,066
2021-10-11 $26.64 $26.78 $26.59 $26.77 $25.31 11,956
2021-10-08 $26.56 $26.74 $26.56 $26.58 $25.13 7,038
2021-10-07 $26.36 $26.70 $26.00 $26.63 $25.17 11,697
2021-10-06 $26.77 $26.77 $26.53 $26.53 $25.08 407
2021-10-05 $26.84 $26.84 $26.60 $26.82 $25.35 6,006
2021-10-04 $26.91 $26.91 $26.45 $26.84 $25.37 13,312
2021-10-01 $26.73 $27.07 $26.73 $27.06 $25.15 4,128
2021-09-30 $26.86 $27.03 $26.71 $27.01 $25.10 4,767
2021-09-29 $26.80 $26.86 $26.64 $26.86 $24.96 16,745
2021-09-28 $26.68 $26.79 $26.64 $26.70 $24.81 4,749
2021-09-27 $26.70 $26.86 $26.67 $26.82 $24.93 11,737
2021-09-24 $26.80 $26.80 $26.66 $26.70 $24.81 6,577
2021-09-23 $26.76 $26.79 $26.70 $26.79 $24.89 2,177
2021-09-22 $26.72 $26.80 $26.66 $26.66 $24.78 5,658
2021-09-21 $26.68 $26.74 $26.68 $26.73 $24.84 2,012
2021-09-20 $26.60 $26.69 $26.60 $26.68 $24.80 6,128
2021-09-17 $26.84 $26.86 $26.65 $26.74 $24.85 11,317
2021-09-16 $26.80 $26.85 $26.70 $26.72 $24.83 7,426
2021-09-15 $26.91 $26.91 $26.72 $26.80 $24.91 4,660
2021-09-14 $26.88 $26.97 $26.75 $26.97 $25.07 2,121
2021-09-13 $26.80 $26.96 $26.72 $26.96 $25.06 5,993
2021-09-10 $26.68 $26.69 $26.68 $26.69 $24.80 549
2021-09-09 $26.68 $26.77 $26.65 $26.65 $24.77 2,736
2021-09-08 $26.75 $26.80 $26.74 $26.80 $24.91 2,483
2021-09-07 $26.85 $26.85 $26.66 $26.77 $24.88 3,759
2021-09-03 $26.69 $26.95 $26.61 $26.95 $25.05 2,025
2021-09-02 $26.71 $26.93 $26.71 $26.91 $25.01 1,373
2021-09-01 $26.74 $26.96 $26.74 $26.93 $25.03 4,633
2021-08-31 $26.79 $26.90 $26.63 $26.89 $24.99 15,131
2021-08-30 $26.67 $26.75 $26.67 $26.75 $24.86 2,461
2021-08-27 $26.75 $26.81 $26.75 $26.81 $24.92 1,714
2021-08-26 $26.75 $26.75 $26.75 $26.75 $24.86 2,210
2021-08-25 $26.74 $26.83 $26.60 $26.77 $24.88 11,973
2021-08-24 $26.71 $26.73 $26.71 $26.72 $24.83 5,594
2021-08-23 $26.58 $26.65 $26.58 $26.65 $24.77 5,591
2021-08-20 $26.56 $26.56 $26.47 $26.47 $24.60 11,654
2021-08-19 $26.60 $26.68 $26.51 $26.61 $24.73 6,024
2021-08-18 $26.90 $26.90 $26.53 $26.72 $24.83 6,574
2021-08-17 $26.96 $26.96 $26.70 $26.70 $24.81 9,589
2021-08-16 $26.80 $26.80 $26.62 $26.62 $24.74 3,362
2021-08-13 $26.70 $26.80 $26.70 $26.80 $24.91 2,005
2021-08-12 $26.70 $26.76 $26.55 $26.70 $24.81 7,912
2021-08-11 $26.64 $26.67 $26.60 $26.67 $24.79 2,629
2021-08-10 $26.67 $26.67 $26.58 $26.60 $24.72 3,338
2021-08-09 $26.57 $26.68 $26.55 $26.60 $24.72 12,487
2021-08-06 $26.54 $26.59 $26.54 $26.55 $24.67 4,344
2021-08-05 $26.59 $26.59 $26.50 $26.55 $24.67 7,154
2021-08-04 $26.51 $26.57 $26.18 $26.50 $24.63 24,119
2021-08-03 $26.40 $26.51 $26.40 $26.50 $24.63 17,363
2021-08-02 $26.32 $26.48 $26.32 $26.40 $24.54 16,241
2021-07-30 $26.49 $26.49 $26.36 $26.40 $24.54 3,259
2021-07-29 $26.35 $26.42 $26.35 $26.39 $24.53 3,357
2021-07-28 $26.41 $26.44 $26.25 $26.41 $24.54 12,221
2021-07-27 $26.35 $26.38 $26.30 $26.35 $24.49 4,377
2021-07-26 $26.21 $26.35 $26.16 $26.35 $24.49 4,572
2021-07-23 $26.28 $26.35 $26.28 $26.29 $24.43 2,888
2021-07-22 $26.25 $26.32 $26.25 $26.28 $24.42 16,723
2021-07-21 $26.26 $26.28 $26.20 $26.28 $24.42 3,461
2021-07-20 $26.15 $26.20 $26.10 $26.20 $24.35 4,593
2021-07-19 $26.15 $26.15 $26.00 $26.02 $24.18 7,624
2021-07-16 $26.15 $26.25 $26.00 $26.25 $24.40 25,561
2021-07-15 $26.16 $26.20 $26.11 $26.11 $24.26 9,562
2021-07-14 $26.17 $26.20 $26.15 $26.15 $24.30 6,784
2021-07-13 $26.20 $26.20 $26.11 $26.15 $24.30 3,603
2021-07-12 $26.05 $26.30 $26.05 $26.20 $24.35 19,170
2021-07-09 $26.10 $26.13 $26.09 $26.11 $24.27 17,034
2021-07-08 $26.08 $26.13 $26.05 $26.10 $24.26 18,507
2021-07-07 $26.01 $26.10 $26.00 $26.10 $24.26 16,609
2021-07-06 $26.08 $26.08 $25.96 $26.01 $24.17 11,671
2021-07-02 $26.02 $26.10 $26.02 $26.10 $24.26 9,621
2021-07-01 $25.94 $26.15 $25.88 $26.07 $24.23 20,458
2021-06-30 $26.06 $26.25 $26.06 $26.25 $23.97 16,044
2021-06-29 $26.19 $26.25 $26.19 $26.21 $23.94 21,112
2021-06-28 $26.19 $26.24 $26.09 $26.23 $23.95 6,099
2021-06-25 $26.05 $26.27 $26.05 $26.19 $23.92 17,205
2021-06-24 $26.12 $26.13 $25.98 $26.05 $23.79 3,970
2021-06-23 $25.91 $26.15 $25.90 $26.15 $23.88 17,732
2021-06-22 $26.10 $26.15 $25.91 $25.93 $23.68 14,880
2021-06-21 $26.10 $26.19 $26.03 $26.03 $23.77 8,568
2021-06-18 $26.05 $26.08 $25.91 $26.08 $23.82 5,515
2021-06-17 $26.05 $26.05 $25.90 $25.98 $23.73 7,008
2021-06-16 $26.09 $26.09 $25.97 $26.07 $23.81 3,309
2021-06-15 $25.91 $26.09 $25.90 $26.09 $23.82 12,470
2021-06-14 $25.88 $26.00 $25.76 $25.91 $23.66 55,866
2021-06-11 $25.75 $25.84 $25.75 $25.79 $23.55 4,930
2021-06-10 $25.88 $25.88 $25.66 $25.71 $23.48 9,138
2021-06-09 $25.88 $25.88 $25.67 $25.80 $23.56 6,029
2021-06-08 $25.81 $25.88 $25.71 $25.71 $23.48 15,783
2021-06-07 $25.70 $25.82 $25.65 $25.76 $23.52 19,098
2021-06-04 $25.74 $25.84 $25.70 $25.83 $23.59 5,857
2021-06-03 $25.67 $25.89 $25.61 $25.75 $23.52 24,676
2021-06-02 $25.62 $25.79 $25.62 $25.75 $23.52 12,679
2021-06-01 $25.90 $25.90 $25.58 $25.62 $23.39 24,171
2021-05-28 $25.80 $25.88 $25.71 $25.88 $23.63 12,058
2021-05-27 $25.74 $25.85 $25.70 $25.85 $23.60 5,564
2021-05-26 $25.69 $25.75 $25.64 $25.75 $23.52 4,289
2021-05-25 $25.54 $25.68 $25.54 $25.56 $23.34 5,711
2021-05-24 $25.47 $25.68 $25.47 $25.61 $23.39 5,425
2021-05-21 $25.57 $25.67 $25.45 $25.63 $23.41 7,776
2021-05-20 $25.54 $25.64 $25.50 $25.61 $23.39 5,346
2021-05-19 $25.55 $25.63 $25.45 $25.45 $23.24 14,230
2021-05-18 $25.60 $25.73 $25.55 $25.56 $23.34 14,699
2021-05-17 $25.60 $25.63 $25.50 $25.54 $23.32 4,904
2021-05-14 $25.52 $25.66 $25.48 $25.60 $23.38 12,688
2021-05-13 $25.50 $25.59 $25.40 $25.51 $23.29 15,291
2021-05-12 $25.63 $25.71 $25.48 $25.48 $23.27 25,281
2021-05-11 $25.79 $25.83 $25.71 $25.80 $23.56 13,096
2021-05-10 $25.75 $25.81 $25.53 $25.81 $23.57 10,788
2021-05-07 $25.66 $25.75 $25.52 $25.75 $23.52 16,075
2021-05-06 $25.48 $25.65 $25.45 $25.57 $23.35 11,888
2021-05-05 $25.54 $25.66 $25.45 $25.45 $23.24 19,104
2021-05-04 $25.64 $25.70 $25.54 $25.54 $23.32 40,565
2021-05-03 $25.70 $25.70 $25.55 $25.68 $23.45 12,171
2021-04-30 $25.65 $25.72 $25.53 $25.72 $23.49 17,363
2021-04-29 $25.65 $25.74 $25.59 $25.65 $23.42 7,641
2021-04-28 $25.74 $25.79 $25.55 $25.68 $23.45 26,671
2021-04-27 $25.56 $25.74 $25.55 $25.69 $23.46 16,269
2021-04-26 $25.56 $25.65 $25.46 $25.60 $23.38 19,107
2021-04-23 $25.53 $25.57 $25.40 $25.47 $23.26 14,237
2021-04-22 $25.47 $25.55 $25.31 $25.35 $23.15 27,600
2021-04-21 $25.36 $25.57 $25.32 $25.52 $23.31 91,950
2021-04-20 $25.20 $25.35 $25.15 $25.34 $23.14 131,889
2021-04-19 $25.10 $25.18 $25.01 $25.08 $22.91 47,634
2021-04-16 $25.02 $25.18 $25.01 $25.08 $22.90 57,534
2021-04-15 $25.01 $25.02 $24.97 $25.01 $22.84 68,846
2021-04-14 $25.01 $25.01 $25.00 $25.01 $22.84 38,610
2021-04-13 $25.03 $25.03 $25.00 $25.01 $22.84 25,437
2021-04-12 $25.03 $25.03 $25.00 $25.00 $22.83 26,264
2021-04-09 $25.03 $25.03 $25.00 $25.01 $22.84 14,720
2021-04-08 $25.00 $25.01 $24.97 $25.00 $22.83 52,355
2021-04-07 $24.98 $25.01 $24.95 $24.96 $22.79 161,253
2021-04-06 $24.96 $25.00 $24.85 $24.99 $22.82 409,885
2021-04-05 $24.93 $24.95 $24.83 $24.94 $22.78 71,510
2021-04-01 $24.70 $24.87 $24.65 $24.85 $22.69 65,244
2021-03-31 $25.04 $25.05 $25.00 $25.03 $22.38 164,136
2021-03-30 $25.06 $25.10 $24.98 $25.00 $22.35 165,883
2021-03-29 $25.03 $25.14 $25.00 $25.05 $22.40 147,306
2021-03-26 $25.00 $25.05 $25.00 $25.03 $22.38 48,913
2021-03-25 $25.01 $25.03 $24.95 $25.01 $22.36 31,658
2021-03-24 $25.02 $25.07 $25.00 $25.01 $22.36 76,789
2021-03-23 $25.02 $25.06 $25.00 $25.00 $22.35 78,702
2021-03-22 $25.02 $25.08 $25.02 $25.04 $22.39 72,032
2021-03-19 $25.03 $25.05 $25.00 $25.01 $22.36 30,076
2021-03-18 $25.02 $25.07 $25.01 $25.02 $22.37 73,647
2021-03-17 $25.08 $25.08 $25.00 $25.01 $22.36 67,326
2021-03-16 $25.04 $25.09 $25.03 $25.09 $22.43 21,812
2021-03-15 $25.04 $25.05 $25.03 $25.04 $22.39 22,056
2021-03-12 $25.04 $25.05 $25.03 $25.04 $22.39 16,474
2021-03-11 $25.04 $25.05 $25.03 $25.04 $22.39 27,035
2021-03-10 $25.02 $25.05 $25.02 $25.04 $22.38 15,542
2021-03-09 $25.00 $25.07 $24.99 $25.05 $22.40 18,101
2021-03-08 $25.05 $25.05 $24.99 $25.01 $22.36 43,855
2021-03-05 $25.10 $25.10 $25.01 $25.01 $22.36 41,734
2021-03-04 $25.08 $25.10 $25.06 $25.10 $22.44 18,789
2021-03-03 $25.05 $25.08 $25.05 $25.08 $22.42 7,649
2021-03-02 $25.06 $25.11 $25.06 $25.08 $22.42 3,418
2021-03-01 $25.11 $25.11 $25.05 $25.05 $22.40 8,491
2021-02-26 $25.05 $25.10 $25.00 $25.01 $22.36 18,303
2021-02-25 $25.10 $25.15 $25.03 $25.06 $22.41 10,340
2021-02-24 $25.01 $25.10 $25.00 $25.05 $22.40 17,576
2021-02-23 $25.01 $25.09 $24.91 $25.01 $22.36 8,282
2021-02-22 $25.00 $25.13 $24.95 $25.05 $22.40 27,553
2021-02-19 $24.97 $25.01 $24.94 $25.01 $22.36 4,445
2021-02-18 $25.00 $25.03 $24.90 $24.90 $22.26 11,366
2021-02-17 $25.05 $25.10 $24.92 $24.94 $22.30 2,811
2021-02-16 $25.03 $25.10 $24.91 $25.10 $22.44 14,385
2021-02-12 $25.02 $25.12 $24.99 $25.00 $22.35 10,336
2021-02-11 $24.92 $25.03 $24.92 $25.01 $22.36 10,514
2021-02-10 $25.01 $25.03 $24.91 $24.91 $22.27 32,810
2021-02-09 $24.96 $25.06 $24.96 $24.99 $22.34 11,278
2021-02-08 $25.10 $25.13 $24.96 $25.00 $22.35 35,661
2021-02-05 $24.79 $24.95 $24.79 $24.95 $22.31 14,940
2021-02-04 $24.95 $24.96 $24.55 $24.69 $22.08 34,704
2021-02-03 $24.93 $24.96 $24.90 $24.96 $22.31 9,916
2021-02-02 $24.96 $24.96 $24.90 $24.93 $22.29 8,216
2021-02-01 $24.95 $25.00 $24.93 $24.97 $22.33 13,522
2021-01-29 $24.87 $24.99 $24.87 $24.94 $22.30 25,906
2021-01-28 $24.90 $24.90 $24.85 $24.85 $22.22 12,233
2021-01-27 $24.91 $24.93 $24.88 $24.89 $22.26 9,300
2021-01-26 $24.99 $25.00 $24.92 $24.95 $22.31 12,208
2021-01-25 $25.00 $25.00 $24.91 $24.98 $22.34 104,294
2021-01-22 $24.90 $25.01 $24.86 $25.00 $22.35 9,055
2021-01-21 $24.99 $25.00 $24.95 $24.95 $22.31 17,540
2021-01-20 $25.00 $25.02 $24.95 $24.98 $22.34 21,385
2021-01-19 $25.02 $25.03 $24.98 $25.00 $22.35 8,780
2021-01-15 $25.00 $25.05 $24.99 $25.02 $22.37 11,395
2021-01-14 $25.05 $25.07 $25.00 $25.04 $22.39 14,951
2021-01-13 $24.98 $25.15 $24.98 $25.14 $22.48 12,340
2021-01-12 $25.03 $25.17 $25.00 $25.01 $22.36 15,967
2021-01-11 $25.07 $25.07 $24.90 $25.01 $22.36 20,357
2021-01-08 $25.10 $25.10 $25.00 $25.10 $22.44 7,123
2021-01-07 $24.85 $24.98 $24.76 $24.98 $22.34 35,287
2021-01-06 $25.01 $25.05 $24.76 $24.82 $22.19 54,700
2021-01-05 $25.08 $25.08 $24.96 $25.03 $22.38 35,358
2021-01-04 $25.07 $25.14 $24.95 $24.98 $22.34 68,590
2020-12-31 $24.97 $25.09 $24.92 $24.93 $22.29 43,553
2020-12-30 $24.98 $25.00 $24.90 $24.93 $22.29 22,928
2020-12-29 $25.00 $25.08 $24.88 $24.98 $22.34 66,991
2020-12-28 $24.80 $25.14 $24.78 $25.05 $22.39 158,955
2020-12-24 $24.82 $24.83 $24.73 $24.76 $22.14 8,590
2020-12-23 $24.79 $24.84 $24.65 $24.75 $22.13 62,918
2020-12-22 $24.74 $24.79 $24.63 $24.66 $22.05 86,006
2020-12-21 $24.68 $24.75 $24.50 $24.74 $22.12 89,444
2020-12-18 $24.74 $24.75 $24.60 $24.69 $22.08 54,084
2020-12-17 $24.75 $24.75 $24.58 $24.70 $22.09 100,458
2020-12-16 $24.60 $24.75 $24.56 $24.70 $22.09 355,420
2020-12-15 $24.60 $24.80 $24.55 $24.60 $22.00 1,163,453

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.