Air T Inc (AIRTP) Exchange: NASDAQ

Data as of June 21, 2024

$17.10 ($0.05) 0.29%

Air T Inc - Daily Information
Click for more stock information on Air T Inc.
Daily Information Data
Date June 21, 2024
Open $17.10
Previous Close $17.10
High $17.10
Low $17.10
Adjusted Open $17.10
Previous Adjusted Close $17.10
Adjusted High $17.10
Adjusted Low $17.10

Key People Air T Inc

Employee Position
Nicholas John Swenson Chairman, President & Chief Executive Officer
Brian Ochocki Chief Financial Officer
Mitch Pothen Vice President-Technology
Gary Sheldon Kohler Director
Katrina M. K. Philp Chief of Staff
Mark Jundt General Counsel
William Ryan Foudray Independent Director
Raymond Edward Cabillot Independent Director
Peter McClung Independent Director
Travis Swenson Independent Director
Historical Stock Data for Air T Inc (AIRTP)
Date Open High Low Close Adj.Close Volume
2024-06-21 $17.10 $17.10 $17.10 $17.10 $17.10 653
2024-06-20 $17.39 $17.59 $17.05 $17.05 $17.05 2,137
2024-06-18 $16.94 $16.99 $16.94 $16.99 $16.99 776
2024-06-17 $16.92 $16.92 $16.92 $16.92 $16.92 1
2024-06-14 $16.92 $16.92 $16.92 $16.92 $16.92 351
2024-06-13 $17.60 $17.60 $17.60 $17.60 $17.60 199
2024-06-12 $17.10 $17.10 $17.10 $17.10 $17.10 71
2024-06-11 $17.00 $17.10 $16.85 $17.10 $17.10 2,234
2024-06-10 $16.90 $16.90 $16.65 $16.65 $16.65 726
2024-06-07 $17.10 $17.10 $17.10 $17.10 $17.10 3
2024-06-06 $17.10 $17.10 $17.10 $17.10 $17.10 339
2024-06-05 $16.65 $16.65 $16.65 $16.65 $16.65 949
2024-06-04 $16.64 $16.64 $16.60 $16.60 $16.60 2,398
2024-06-03 $16.60 $17.45 $16.60 $17.15 $17.15 3,932
2024-05-31 $16.22 $16.58 $16.22 $16.58 $16.58 2,187
2024-05-30 $16.52 $16.52 $16.06 $16.06 $16.06 1,977
2024-05-29 $16.20 $16.20 $16.20 $16.20 $16.20 6
2024-05-28 $16.13 $16.20 $16.06 $16.20 $16.20 724
2024-05-24 $16.17 $16.17 $16.17 $16.17 $16.17 112
2024-05-23 $16.21 $16.73 $16.13 $16.17 $16.17 3,443
2024-05-22 $16.05 $16.49 $16.03 $16.25 $16.25 7,078
2024-05-21 $16.50 $16.50 $16.25 $16.45 $16.45 2,176
2024-05-20 $16.69 $16.69 $16.50 $16.50 $16.50 1,789
2024-05-17 $17.10 $17.10 $16.63 $16.63 $16.63 1,196
2024-05-16 $16.79 $16.79 $16.45 $16.70 $16.70 1,376
2024-05-15 $16.63 $17.09 $16.63 $17.09 $17.09 676
2024-05-14 $17.15 $17.15 $17.15 $17.15 $17.15 10
2024-05-13 $16.65 $17.15 $16.65 $17.15 $17.15 1,888
2024-05-10 $17.50 $17.50 $17.31 $17.31 $16.82 764
2024-05-09 $17.50 $17.68 $17.50 $17.68 $17.17 711
2024-05-08 $17.48 $17.48 $17.48 $17.48 $16.98 64
2024-05-07 $17.48 $17.48 $17.48 $17.48 $16.98 312
2024-05-06 $17.10 $17.15 $17.10 $17.15 $16.66 618
2024-05-03 $17.03 $17.23 $17.03 $17.23 $16.74 729
2024-05-02 $17.09 $17.09 $17.09 $17.09 $16.61 1
2024-05-01 $17.09 $17.09 $17.09 $17.09 $16.61 2
2024-04-30 $17.09 $17.09 $17.09 $17.09 $16.61 32
2024-04-29 $17.09 $17.09 $17.09 $17.09 $16.61 222
2024-04-26 $17.09 $17.10 $16.82 $17.09 $16.61 4,158
2024-04-25 $17.49 $17.49 $17.00 $17.00 $16.52 510
2024-04-24 $17.06 $17.06 $17.06 $17.06 $16.57 0
2024-04-23 $17.06 $17.06 $17.06 $17.06 $16.57 6
2024-04-22 $17.06 $17.06 $17.06 $17.06 $16.57 11
2024-04-19 $17.06 $17.06 $17.06 $17.06 $16.57 318
2024-04-18 $17.06 $17.06 $17.06 $17.06 $16.57 390
2024-04-17 $16.52 $16.52 $16.52 $16.52 $16.05 334
2024-04-16 $17.55 $17.55 $17.46 $17.46 $16.97 514
2024-04-15 $17.63 $17.63 $16.52 $16.52 $16.05 1,127
2024-04-12 $17.69 $17.69 $17.69 $17.69 $17.69 211
2024-04-11 $16.65 $16.65 $16.65 $16.65 $16.65 18
2024-04-10 $16.65 $16.65 $16.65 $16.65 $16.65 8
2024-04-09 $16.65 $16.65 $16.65 $16.65 $16.65 3
2024-04-08 $16.75 $16.75 $16.55 $16.65 $16.65 1,271
2024-04-05 $16.88 $16.88 $16.50 $16.50 $16.50 1,022
2024-04-04 $17.26 $17.26 $17.26 $17.26 $17.26 20
2024-04-03 $17.26 $17.26 $17.26 $17.26 $17.26 51
2024-04-02 $17.26 $17.26 $17.26 $17.26 $17.26 131
2024-04-01 $16.50 $17.28 $16.50 $17.26 $17.26 669
2024-03-28 $17.15 $17.36 $17.15 $17.36 $17.36 555
2024-03-27 $16.46 $16.54 $16.41 $16.42 $16.42 673
2024-03-26 $16.46 $16.46 $16.46 $16.46 $16.46 158
2024-03-25 $16.12 $16.12 $16.12 $16.12 $16.12 305
2024-03-22 $17.80 $17.80 $15.65 $16.01 $16.01 3,506
2024-03-21 $17.00 $17.00 $17.00 $17.00 $17.00 132
2024-03-20 $17.30 $17.30 $17.00 $17.00 $17.00 765
2024-03-19 $17.89 $17.89 $17.89 $17.89 $17.89 0
2024-03-18 $17.40 $17.89 $17.14 $17.89 $17.89 2,829
2024-03-15 $17.30 $17.30 $17.30 $17.30 $17.30 30
2024-03-14 $17.30 $17.30 $17.30 $17.30 $17.30 12
2024-03-13 $17.30 $17.30 $17.30 $17.30 $17.30 304
2024-03-12 $16.76 $17.11 $16.76 $17.11 $17.11 304
2024-03-11 $17.00 $17.00 $17.00 $17.00 $17.00 20
2024-03-08 $17.00 $17.00 $17.00 $17.00 $17.00 135
2024-03-07 $17.40 $17.40 $17.00 $17.00 $17.00 5,940
2024-03-06 $17.39 $17.39 $17.31 $17.38 $17.38 2,020
2024-03-05 $17.91 $17.91 $17.60 $17.75 $17.75 3,328
2024-03-04 $17.99 $17.99 $17.95 $17.95 $17.95 588
2024-03-01 $17.79 $17.79 $17.79 $17.79 $17.79 2
2024-02-29 $17.79 $17.79 $17.79 $17.79 $17.79 107
2024-02-28 $17.80 $17.80 $17.78 $17.79 $17.79 514
2024-02-27 $17.85 $17.85 $17.85 $17.85 $17.85 40
2024-02-26 $17.85 $17.85 $17.85 $17.85 $17.85 1,059
2024-02-23 $18.00 $18.00 $17.80 $17.80 $17.80 727
2024-02-22 $17.73 $17.73 $17.73 $17.73 $17.73 126
2024-02-21 $17.73 $17.73 $17.73 $17.73 $17.73 220
2024-02-20 $18.12 $18.12 $18.12 $18.12 $18.12 255
2024-02-16 $18.47 $18.47 $17.93 $17.93 $17.93 1,551
2024-02-15 $17.67 $17.67 $17.66 $17.66 $17.66 581
2024-02-14 $17.20 $18.00 $17.20 $18.00 $18.00 2,226
2024-02-13 $18.06 $18.90 $17.50 $17.99 $17.99 5,037
2024-02-12 $19.48 $19.50 $19.22 $19.50 $18.97 8,216
2024-02-09 $19.00 $19.48 $19.00 $19.30 $18.78 2,997
2024-02-08 $19.00 $19.00 $18.91 $19.00 $18.49 1,396
2024-02-07 $18.82 $18.91 $18.82 $18.82 $18.31 422
2024-02-06 $18.60 $18.80 $18.60 $18.80 $18.29 435
2024-02-05 $18.15 $18.15 $18.15 $18.15 $17.66 27
2024-02-02 $18.15 $18.15 $18.15 $18.15 $17.66 28
2024-02-01 $18.80 $19.00 $18.11 $18.15 $17.66 1,080
2024-01-31 $18.94 $19.06 $18.60 $19.00 $18.49 2,137
2024-01-30 $18.95 $18.95 $18.82 $18.82 $18.31 417
2024-01-29 $18.45 $19.00 $18.10 $18.10 $17.61 5,635
2024-01-26 $18.91 $18.91 $18.91 $18.91 $18.40 34
2024-01-25 $18.37 $18.91 $18.20 $18.91 $18.40 1,058
2024-01-24 $17.90 $18.00 $17.90 $18.00 $17.51 1,099
2024-01-23 $18.14 $18.14 $17.79 $17.79 $17.31 1,290
2024-01-22 $17.05 $17.05 $17.05 $17.05 $16.59 402
2024-01-19 $17.20 $17.20 $17.20 $17.20 $16.73 461
2024-01-18 $17.50 $17.50 $17.01 $17.01 $16.55 624
2024-01-17 $18.57 $18.89 $17.00 $17.00 $16.54 2,841
2024-01-16 $18.79 $18.92 $18.79 $18.92 $18.41 569
2024-01-12 $17.80 $17.80 $17.80 $17.80 $17.32 1,329
2024-01-11 $17.83 $17.83 $17.83 $17.83 $17.34 579
2024-01-10 $17.70 $17.70 $17.70 $17.70 $17.22 101
2024-01-09 $17.70 $17.70 $17.70 $17.70 $17.22 585
2024-01-08 $17.53 $17.53 $17.53 $17.53 $17.06 292
2024-01-05 $16.63 $18.13 $16.63 $18.07 $17.58 3,855
2024-01-04 $17.00 $17.42 $16.65 $17.42 $16.95 2,349
2024-01-03 $16.65 $16.70 $16.50 $16.50 $16.05 1,447
2024-01-02 $16.97 $17.00 $16.74 $16.74 $16.29 2,067
2023-12-29 $16.95 $16.95 $16.65 $16.65 $16.20 1,889
2023-12-28 $16.71 $17.00 $16.71 $17.00 $16.54 2,022
2023-12-27 $16.70 $16.70 $16.70 $16.70 $16.25 74
2023-12-26 $16.99 $16.99 $16.51 $16.70 $16.25 4,432
2023-12-22 $17.00 $17.00 $16.76 $16.85 $16.39 3,004
2023-12-21 $17.00 $17.00 $17.00 $17.00 $16.54 552
2023-12-20 $16.96 $16.96 $16.96 $16.96 $16.50 108
2023-12-19 $16.90 $16.90 $16.90 $16.90 $16.44 36
2023-12-18 $17.00 $17.00 $16.90 $16.90 $16.44 1,750
2023-12-15 $16.99 $17.00 $16.50 $16.50 $16.05 454
2023-12-14 $17.00 $17.00 $16.96 $16.99 $16.53 502
2023-12-13 $16.50 $16.75 $16.50 $16.71 $16.26 3,776
2023-12-12 $16.01 $17.00 $16.01 $17.00 $16.54 3,447
2023-12-11 $16.50 $16.50 $16.01 $16.05 $15.62 906
2023-12-08 $16.51 $16.51 $16.50 $16.50 $16.05 1,635
2023-12-07 $16.50 $16.75 $16.50 $16.51 $16.06 2,978
2023-12-06 $16.50 $16.67 $16.50 $16.50 $16.05 1,704
2023-12-05 $17.00 $17.00 $17.00 $17.00 $16.54 3,072
2023-12-04 $17.00 $17.00 $16.25 $16.50 $16.05 3,663
2023-12-01 $16.45 $17.00 $16.45 $17.00 $17.00 2,127
2023-11-30 $16.30 $16.30 $16.00 $16.00 $16.00 3,398
2023-11-29 $16.00 $16.37 $16.00 $16.30 $16.30 1,927
2023-11-28 $15.90 $15.90 $15.90 $15.90 $15.90 198
2023-11-27 $15.93 $16.05 $15.56 $15.90 $15.90 3,188
2023-11-24 $15.32 $15.93 $15.25 $15.93 $15.93 1,817
2023-11-22 $16.53 $16.98 $14.69 $15.45 $15.45 8,602
2023-11-21 $17.25 $17.25 $16.99 $17.00 $17.00 3,399
2023-11-20 $17.87 $17.87 $16.38 $17.20 $17.20 8,910
2023-11-17 $17.87 $17.87 $17.87 $17.87 $17.87 1,031
2023-11-16 $18.15 $18.15 $17.51 $18.00 $18.00 2,225
2023-11-15 $19.00 $19.00 $18.60 $18.60 $18.60 1,545
2023-11-14 $19.62 $19.62 $18.60 $19.00 $19.00 2,153
2023-11-13 $18.52 $19.26 $17.20 $19.26 $19.26 3,253
2023-11-10 $20.00 $20.50 $19.81 $20.00 $19.49 1,639
2023-11-09 $20.00 $20.00 $20.00 $20.00 $19.49 174
2023-11-08 $20.00 $20.00 $20.00 $20.00 $19.49 29
2023-11-07 $20.00 $20.00 $20.00 $20.00 $19.49 435
2023-11-06 $19.50 $19.50 $19.50 $19.50 $19.01 556
2023-11-03 $19.45 $19.45 $19.45 $19.45 $18.96 108
2023-11-02 $19.45 $19.45 $19.45 $19.45 $18.96 210
2023-11-01 $19.40 $19.50 $19.28 $19.45 $18.96 2,003
2023-10-31 $19.00 $19.00 $19.00 $19.00 $18.52 13
2023-10-30 $19.09 $19.09 $19.00 $19.00 $18.52 2,713
2023-10-27 $18.99 $18.99 $18.99 $18.99 $18.51 3
2023-10-26 $19.79 $19.79 $18.99 $18.99 $18.51 1,250
2023-10-25 $19.75 $19.75 $18.85 $18.98 $18.50 2,600
2023-10-24 $19.30 $19.30 $18.85 $18.85 $18.37 1,107
2023-10-23 $19.25 $19.25 $19.21 $19.21 $18.72 518
2023-10-20 $18.81 $19.37 $18.81 $19.37 $19.37 1,239
2023-10-19 $21.60 $21.60 $20.28 $20.28 $20.28 2,209
2023-10-18 $21.35 $21.50 $20.94 $21.29 $21.29 2,488
2023-10-17 $19.64 $20.29 $18.95 $20.29 $20.29 8,030
2023-10-16 $19.31 $19.31 $19.31 $19.31 $19.31 137
2023-10-13 $19.31 $19.31 $19.31 $19.31 $19.31 189
2023-10-12 $19.31 $19.31 $19.31 $19.31 $19.31 311
2023-10-11 $18.64 $18.64 $18.52 $18.52 $18.52 617
2023-10-10 $19.96 $19.96 $18.55 $18.55 $18.55 343
2023-10-09 $18.49 $18.70 $18.38 $18.69 $18.69 1,434
2023-10-06 $18.65 $18.65 $18.50 $18.50 $18.50 2,688
2023-10-05 $19.10 $19.10 $18.65 $18.65 $18.65 573
2023-10-04 $18.20 $19.13 $18.20 $19.13 $19.13 2,316
2023-10-03 $19.70 $19.70 $19.70 $19.70 $19.70 294
2023-10-02 $19.70 $19.70 $19.70 $19.70 $19.70 81
2023-09-29 $19.50 $19.70 $19.50 $19.70 $19.70 1,331
2023-09-28 $20.01 $20.01 $20.01 $20.01 $20.01 962
2023-09-27 $22.60 $22.60 $20.01 $20.26 $20.26 1,926
2023-09-26 $21.31 $21.33 $21.16 $21.16 $21.16 975
2023-09-25 $22.10 $22.10 $22.10 $22.10 $22.10 5
2023-09-22 $22.10 $22.10 $22.10 $22.10 $22.10 218
2023-09-21 $22.14 $22.14 $22.14 $22.14 $22.14 255
2023-09-20 $22.10 $22.10 $22.10 $22.10 $22.10 245
2023-09-19 $22.10 $22.10 $22.10 $22.10 $22.10 88
2023-09-18 $22.10 $22.10 $22.10 $22.10 $22.10 134
2023-09-15 $22.10 $22.10 $22.10 $22.10 $22.10 2
2023-09-14 $22.10 $22.10 $22.10 $22.10 $22.10 23
2023-09-13 $22.10 $22.10 $22.10 $22.10 $22.10 31
2023-09-12 $22.10 $22.10 $22.10 $22.10 $22.10 164
2023-09-11 $22.06 $22.06 $22.06 $22.06 $22.06 77
2023-09-08 $22.06 $22.06 $22.06 $22.06 $22.06 140
2023-09-07 $22.00 $22.00 $21.95 $21.95 $21.95 670
2023-09-06 $21.94 $21.94 $21.91 $21.91 $21.91 518
2023-09-05 $22.10 $22.10 $22.10 $22.10 $22.10 458
2023-09-01 $22.30 $22.30 $22.30 $22.30 $22.30 8
2023-08-31 $22.30 $22.30 $22.30 $22.30 $22.30 37
2023-08-30 $22.30 $22.30 $22.30 $22.30 $22.30 53
2023-08-29 $22.38 $22.38 $22.03 $22.30 $22.30 1,418
2023-08-28 $21.91 $22.00 $21.91 $22.00 $22.00 1,129
2023-08-25 $21.91 $22.00 $21.88 $21.88 $21.88 1,684
2023-08-24 $22.00 $22.00 $21.88 $21.88 $21.88 559
2023-08-23 $21.74 $21.88 $21.74 $21.88 $21.88 602
2023-08-22 $21.50 $21.50 $21.50 $21.50 $21.50 72
2023-08-21 $21.50 $21.50 $21.50 $21.50 $21.50 30
2023-08-18 $21.50 $21.50 $21.50 $21.50 $21.50 168
2023-08-17 $21.52 $21.52 $21.50 $21.50 $21.50 571
2023-08-16 $21.48 $21.93 $21.47 $21.47 $21.47 2,005
2023-08-15 $21.30 $21.30 $21.30 $21.30 $21.30 261
2023-08-14 $22.12 $22.12 $22.12 $22.12 $22.12 218
2023-08-11 $22.10 $22.10 $22.10 $22.10 $22.10 660
2023-08-10 $23.30 $23.30 $23.30 $23.30 $22.78 149
2023-08-09 $23.30 $23.30 $23.30 $23.30 $22.78 309
2023-08-08 $23.87 $23.87 $23.30 $23.30 $22.78 809
2023-08-07 $22.85 $23.10 $22.50 $22.50 $22.50 3,374
2023-08-04 $22.87 $22.87 $22.87 $22.87 $22.87 842
2023-08-03 $22.87 $22.87 $22.87 $22.87 $22.87 851
2023-08-02 $22.97 $22.97 $22.97 $22.97 $22.97 0
2023-08-01 $22.97 $22.97 $22.97 $22.97 $22.97 207
2023-07-31 $22.84 $22.84 $22.84 $22.84 $22.84 10
2023-07-28 $22.84 $22.84 $22.84 $22.84 $22.84 1,075
2023-07-27 $21.80 $22.92 $21.80 $22.92 $22.92 2,126
2023-07-26 $21.92 $21.92 $21.92 $21.92 $21.92 421
2023-07-25 $21.92 $21.92 $21.92 $21.92 $21.92 164
2023-07-24 $21.91 $21.91 $21.91 $21.91 $21.91 251
2023-07-21 $21.72 $21.72 $21.72 $21.72 $21.72 147
2023-07-20 $21.50 $21.72 $21.50 $21.72 $21.72 609
2023-07-19 $21.50 $21.50 $21.50 $21.50 $21.50 98
2023-07-18 $21.50 $21.50 $21.50 $21.50 $21.50 122
2023-07-17 $21.80 $21.80 $21.50 $21.50 $21.50 212
2023-07-14 $21.50 $21.50 $21.50 $21.50 $21.50 217
2023-07-13 $21.50 $21.50 $21.50 $21.50 $21.50 70
2023-07-12 $21.50 $21.50 $21.50 $21.50 $21.50 241
2023-07-11 $21.15 $21.15 $21.15 $21.15 $21.15 31
2023-07-10 $21.15 $21.15 $21.15 $21.15 $21.15 102
2023-07-07 $21.15 $21.15 $21.15 $21.15 $21.15 3
2023-07-06 $21.65 $21.65 $21.15 $21.15 $21.15 600
2023-07-05 $21.35 $21.35 $21.35 $21.35 $21.35 300
2023-07-03 $21.26 $21.26 $21.25 $21.25 $21.25 679
2023-06-30 $21.50 $21.50 $21.50 $21.50 $21.50 122
2023-06-29 $21.01 $21.01 $21.01 $21.01 $21.01 476
2023-06-28 $21.10 $21.10 $21.10 $21.10 $21.10 100
2023-06-27 $22.47 $22.47 $22.47 $22.47 $22.47 152
2023-06-26 $22.47 $22.47 $22.47 $22.47 $22.47 25
2023-06-23 $22.47 $22.47 $22.47 $22.47 $22.47 12
2023-06-22 $22.47 $22.47 $22.47 $22.47 $22.47 472
2023-06-21 $22.46 $22.47 $22.46 $22.47 $22.47 558
2023-06-20 $21.50 $21.50 $21.50 $21.50 $21.50 101
2023-06-16 $21.60 $21.60 $21.60 $21.60 $21.60 252
2023-06-15 $21.51 $21.51 $21.51 $21.51 $21.51 2
2023-06-14 $21.51 $21.51 $21.51 $21.51 $21.51 127
2023-06-13 $22.00 $22.00 $22.00 $22.00 $22.00 131
2023-06-12 $22.00 $22.00 $22.00 $22.00 $22.00 3
2023-06-09 $21.00 $22.00 $21.00 $22.00 $22.00 1,302
2023-06-08 $21.97 $21.97 $21.97 $21.97 $21.97 138
2023-06-07 $20.75 $21.97 $20.75 $21.97 $21.97 842
2023-06-06 $20.60 $20.60 $20.60 $20.60 $20.60 374
2023-06-05 $20.40 $20.40 $20.40 $20.40 $20.40 4
2023-06-02 $20.40 $20.40 $20.40 $20.40 $20.40 0
2023-06-01 $20.35 $20.40 $20.35 $20.40 $20.40 865
2023-05-31 $19.65 $19.65 $19.65 $19.65 $19.65 101
2023-05-30 $19.80 $19.90 $19.80 $19.90 $19.90 747
2023-05-26 $19.89 $19.89 $19.89 $19.89 $19.89 111
2023-05-25 $19.39 $19.39 $19.39 $19.39 $19.39 65
2023-05-24 $19.40 $19.40 $19.39 $19.39 $19.39 261
2023-05-23 $18.81 $19.40 $18.81 $19.40 $19.40 365
2023-05-22 $19.26 $19.87 $18.75 $18.75 $18.75 764
2023-05-19 $20.22 $20.35 $18.62 $19.28 $19.28 11,247
2023-05-18 $21.00 $21.00 $21.00 $21.00 $21.00 1,636
2023-05-17 $21.50 $21.50 $21.50 $21.50 $21.50 59
2023-05-16 $21.50 $21.50 $21.50 $21.50 $21.50 4
2023-05-15 $21.50 $21.50 $21.50 $21.50 $21.50 191
2023-05-12 $21.50 $21.50 $21.50 $21.50 $21.50 115
2023-05-11 $21.50 $21.50 $21.50 $21.50 $21.50 309
2023-05-10 $21.50 $21.50 $21.50 $21.50 $21.01 64
2023-05-09 $21.50 $21.50 $21.50 $21.50 $21.01 77
2023-05-08 $21.50 $21.50 $21.50 $21.50 $21.01 7
2023-05-05 $21.50 $21.50 $21.50 $21.50 $21.50 49
2023-05-04 $21.33 $23.46 $21.33 $21.50 $21.50 734
2023-05-03 $21.44 $21.44 $21.44 $21.44 $21.44 254
2023-05-02 $21.44 $21.44 $21.44 $21.44 $21.44 115
2023-05-01 $21.44 $21.44 $21.44 $21.44 $21.44 626
2023-04-28 $20.31 $20.31 $20.31 $20.31 $20.31 219
2023-04-27 $21.04 $21.07 $21.00 $21.00 $21.00 2,316
2023-04-26 $21.05 $21.05 $21.05 $21.05 $21.05 102
2023-04-25 $21.05 $21.05 $21.05 $21.05 $21.05 27
2023-04-24 $21.05 $21.05 $21.05 $21.05 $21.05 321
2023-04-21 $21.21 $21.21 $21.21 $21.21 $21.21 451
2023-04-20 $21.21 $21.21 $21.21 $21.21 $21.21 676
2023-04-19 $23.15 $23.15 $23.15 $23.15 $23.15 151
2023-04-18 $22.00 $22.00 $22.00 $22.00 $22.00 30
2023-04-17 $22.00 $22.00 $22.00 $22.00 $22.00 2
2023-04-14 $22.00 $22.00 $22.00 $22.00 $22.00 11
2023-04-13 $21.95 $22.00 $21.50 $22.00 $22.00 1,220
2023-04-12 $21.95 $21.95 $21.95 $21.95 $21.95 124
2023-04-11 $22.29 $22.29 $21.95 $21.95 $21.95 487
2023-04-10 $21.30 $21.30 $21.30 $21.30 $21.30 45
2023-04-06 $21.30 $21.30 $21.30 $21.30 $21.30 143
2023-04-05 $21.30 $21.30 $21.30 $21.30 $21.30 2,141
2023-04-04 $21.35 $21.35 $21.30 $21.30 $21.30 816
2023-04-03 $21.81 $21.81 $20.00 $20.00 $20.00 1,410
2023-03-31 $21.53 $21.53 $21.53 $21.53 $21.53 105
2023-03-30 $21.53 $21.53 $21.53 $21.53 $21.53 66
2023-03-29 $21.53 $21.53 $21.53 $21.53 $21.53 5
2023-03-28 $21.53 $21.53 $21.53 $21.53 $21.53 251
2023-03-27 $21.61 $21.61 $21.51 $21.53 $21.53 867
2023-03-24 $22.00 $22.00 $22.00 $22.00 $22.00 414
2023-03-23 $22.00 $22.00 $22.00 $22.00 $22.00 189
2023-03-22 $22.51 $22.51 $22.00 $22.45 $22.45 778
2023-03-21 $22.75 $22.75 $22.60 $22.60 $22.60 1,963
2023-03-20 $23.01 $23.01 $23.01 $23.01 $23.01 5
2023-03-17 $23.01 $23.01 $23.01 $23.01 $23.01 2
2023-03-16 $23.01 $23.01 $23.01 $23.01 $23.01 129
2023-03-15 $23.01 $23.01 $23.01 $23.01 $23.01 220
2023-03-14 $23.35 $23.35 $23.00 $23.00 $23.00 602
2023-03-13 $23.07 $23.07 $23.00 $23.00 $23.00 773
2023-03-10 $23.01 $23.11 $23.00 $23.00 $23.00 1,252
2023-03-09 $23.00 $23.46 $23.00 $23.01 $23.01 1,377
2023-03-08 $23.70 $23.70 $23.50 $23.50 $23.50 755
2023-03-07 $23.59 $23.59 $23.59 $23.59 $23.59 0
2023-03-06 $23.59 $23.59 $23.59 $23.59 $23.59 104
2023-03-03 $23.59 $23.59 $23.59 $23.59 $23.59 142
2023-03-02 $23.16 $23.90 $22.77 $22.77 $22.77 1,899
2023-03-01 $23.16 $23.16 $23.16 $23.16 $23.16 100
2023-02-28 $23.80 $23.87 $23.16 $23.16 $23.16 560
2023-02-27 $23.00 $23.00 $23.00 $23.00 $23.00 15
2023-02-24 $23.50 $23.50 $23.00 $23.00 $23.00 673
2023-02-23 $23.30 $23.50 $23.30 $23.50 $23.50 743
2023-02-22 $23.20 $23.20 $22.56 $22.56 $22.56 1,788
2023-02-21 $23.90 $23.98 $23.20 $23.20 $23.20 674
2023-02-17 $23.85 $23.85 $23.85 $23.85 $23.85 381
2023-02-16 $23.50 $23.94 $23.50 $23.85 $23.85 3,292
2023-02-15 $23.50 $23.50 $23.39 $23.39 $23.39 857
2023-02-14 $23.25 $23.70 $23.25 $23.70 $23.70 3,112
2023-02-13 $23.04 $23.50 $23.04 $23.50 $23.50 1,126
2023-02-10 $23.30 $23.30 $23.30 $23.30 $22.81 66
2023-02-09 $23.30 $23.30 $23.30 $23.30 $22.81 626
2023-02-08 $22.90 $22.90 $22.90 $22.90 $22.42 556
2023-02-07 $23.05 $23.05 $23.05 $23.05 $22.57 19
2023-02-06 $23.59 $23.63 $23.05 $23.05 $22.57 3,214
2023-02-03 $23.65 $23.65 $23.65 $23.65 $23.16 9
2023-02-02 $23.70 $23.70 $23.48 $23.65 $23.16 1,044
2023-02-01 $23.70 $23.70 $22.23 $22.23 $21.77 2,405
2023-01-31 $23.57 $23.73 $23.00 $23.24 $22.76 1,313
2023-01-30 $22.52 $23.00 $21.62 $23.00 $22.52 1,879
2023-01-27 $24.00 $24.00 $24.00 $24.00 $23.50 1,143
2023-01-26 $23.38 $24.21 $22.50 $22.50 $22.03 1,416
2023-01-25 $22.50 $22.50 $22.50 $22.50 $22.03 88
2023-01-24 $22.50 $22.50 $22.50 $22.50 $22.03 1,150
2023-01-23 $22.30 $22.30 $22.30 $22.30 $21.84 196
2023-01-20 $22.40 $22.40 $22.40 $22.40 $21.93 253
2023-01-19 $22.40 $22.40 $22.40 $22.40 $21.93 193
2023-01-18 $22.00 $22.32 $22.00 $22.32 $21.86 1,422
2023-01-17 $21.90 $21.98 $21.85 $21.98 $21.52 2,357
2023-01-13 $21.85 $21.85 $21.85 $21.85 $21.39 286
2023-01-12 $21.71 $22.40 $21.53 $21.85 $21.39 3,230
2023-01-11 $21.30 $21.80 $21.30 $21.80 $21.35 863
2023-01-10 $21.51 $21.52 $21.51 $21.51 $21.06 675
2023-01-09 $20.82 $21.70 $20.82 $21.00 $20.56 2,909
2023-01-06 $21.25 $21.25 $21.25 $21.25 $20.81 1,029
2023-01-05 $20.48 $21.00 $20.01 $21.00 $20.56 4,496
2023-01-04 $21.67 $21.80 $20.95 $21.70 $21.25 942
2023-01-03 $21.00 $21.00 $21.00 $21.00 $20.56 430
2022-12-30 $20.94 $20.99 $20.04 $20.85 $20.85 1,752
2022-12-29 $20.95 $20.95 $20.95 $20.95 $20.95 16
2022-12-28 $20.95 $20.95 $20.95 $20.95 $20.95 84
2022-12-27 $20.95 $20.95 $20.95 $20.95 $20.95 766
2022-12-23 $20.50 $20.50 $20.50 $20.50 $20.50 403
2022-12-22 $20.50 $20.50 $20.50 $20.50 $20.50 3
2022-12-21 $20.50 $20.50 $20.50 $20.50 $20.50 49
2022-12-20 $21.76 $21.76 $20.00 $20.50 $20.50 1,952
2022-12-19 $20.12 $21.39 $20.03 $21.39 $21.39 1,763
2022-12-16 $20.25 $20.90 $19.65 $20.90 $20.90 1,660
2022-12-15 $21.52 $21.52 $21.52 $21.52 $21.52 3
2022-12-14 $21.41 $21.52 $21.40 $21.52 $21.52 1,085
2022-12-13 $21.50 $21.50 $21.50 $21.50 $21.50 0
2022-12-12 $21.30 $21.50 $21.05 $21.50 $21.50 663
2022-12-09 $20.87 $20.87 $20.87 $20.87 $20.87 534
2022-12-08 $21.38 $21.38 $21.38 $21.38 $21.38 167
2022-12-07 $21.45 $21.45 $21.45 $21.45 $21.45 308
2022-12-06 $21.49 $21.49 $21.49 $21.49 $21.49 34
2022-12-05 $21.49 $21.49 $21.49 $21.49 $21.49 39
2022-12-02 $21.36 $21.49 $21.30 $21.49 $21.49 373
2022-12-01 $22.10 $22.10 $21.00 $21.25 $21.25 2,871
2022-11-30 $21.49 $22.35 $21.13 $22.00 $22.00 4,239
2022-11-29 $22.22 $22.22 $21.48 $21.48 $21.48 1,224
2022-11-28 $21.55 $22.35 $21.55 $22.02 $22.02 1,702
2022-11-25 $22.97 $22.97 $22.97 $22.97 $22.97 7
2022-11-23 $22.97 $22.97 $22.97 $22.97 $22.97 43
2022-11-22 $22.97 $22.97 $22.97 $22.97 $22.97 21
2022-11-21 $22.46 $23.23 $22.46 $22.97 $22.97 1,059
2022-11-18 $22.40 $23.10 $21.01 $22.47 $22.47 3,562
2022-11-17 $22.33 $22.70 $22.00 $22.70 $22.70 828
2022-11-16 $21.55 $21.99 $21.55 $21.99 $21.99 684
2022-11-15 $21.45 $22.65 $21.45 $22.07 $22.07 1,426
2022-11-14 $21.05 $21.05 $21.05 $21.05 $21.05 216
2022-11-11 $21.50 $21.50 $21.05 $21.05 $21.05 639
2022-11-10 $21.51 $22.74 $19.10 $21.08 $21.08 5,424
2022-11-09 $22.41 $22.41 $22.41 $22.41 $21.89 363
2022-11-08 $22.30 $22.60 $22.30 $22.41 $21.89 1,314
2022-11-07 $22.33 $22.35 $22.30 $22.35 $21.83 1,151
2022-11-04 $22.19 $22.64 $21.92 $22.30 $21.78 1,608
2022-11-03 $21.27 $21.31 $21.00 $21.00 $20.51 3,423
2022-11-02 $22.06 $22.06 $19.85 $21.26 $20.77 1,461
2022-11-01 $22.31 $22.31 $22.31 $22.31 $21.79 873
2022-10-31 $22.30 $22.50 $22.30 $22.31 $21.79 791
2022-10-28 $22.50 $22.50 $22.50 $22.50 $21.98 4
2022-10-27 $22.50 $22.50 $22.40 $22.50 $21.98 2,410
2022-10-26 $22.40 $22.40 $22.40 $22.40 $21.88 6
2022-10-25 $22.40 $22.40 $22.40 $22.40 $21.88 60
2022-10-24 $22.40 $22.40 $22.40 $22.40 $21.88 1
2022-10-21 $21.85 $22.40 $21.85 $22.40 $22.40 1,413
2022-10-20 $22.00 $22.00 $22.00 $22.00 $22.00 62
2022-10-19 $22.00 $22.00 $22.00 $22.00 $22.00 92
2022-10-18 $22.00 $22.00 $22.00 $22.00 $22.00 92
2022-10-17 $21.50 $22.00 $21.50 $22.00 $22.00 1,001
2022-10-14 $21.93 $21.93 $21.93 $21.93 $21.93 18
2022-10-13 $21.93 $21.93 $21.93 $21.93 $21.93 14
2022-10-12 $22.00 $22.00 $21.93 $21.93 $21.93 207
2022-10-11 $21.99 $22.05 $21.60 $21.60 $21.60 2,231
2022-10-10 $22.50 $22.50 $22.50 $22.50 $22.50 86
2022-10-07 $22.50 $22.50 $22.50 $22.50 $22.50 5
2022-10-06 $22.50 $22.50 $22.50 $22.50 $22.50 605
2022-10-05 $22.50 $22.50 $22.50 $22.50 $22.50 0
2022-10-04 $22.35 $22.50 $22.35 $22.50 $22.50 1,136
2022-10-03 $21.85 $21.85 $21.85 $21.85 $21.85 19
2022-09-30 $21.85 $21.85 $21.85 $21.85 $21.85 658
2022-09-29 $21.00 $22.25 $21.00 $21.03 $21.03 1,686
2022-09-28 $22.40 $22.40 $22.40 $22.40 $22.40 1,696
2022-09-27 $21.75 $22.48 $21.75 $22.40 $22.40 1,224
2022-09-26 $21.27 $21.27 $21.14 $21.14 $21.14 1,375
2022-09-23 $22.43 $22.75 $21.27 $21.27 $21.27 7,762
2022-09-22 $22.20 $22.20 $22.20 $22.20 $22.20 182
2022-09-21 $22.11 $22.20 $22.11 $22.20 $22.20 1,336
2022-09-20 $22.17 $22.17 $22.17 $22.17 $22.17 23
2022-09-19 $22.16 $22.17 $22.16 $22.17 $22.17 379
2022-09-16 $22.20 $22.20 $22.20 $22.20 $22.20 369
2022-09-15 $22.46 $22.46 $22.46 $22.46 $22.46 352
2022-09-14 $22.46 $22.46 $22.46 $22.46 $22.46 349
2022-09-13 $22.07 $22.07 $22.07 $22.07 $22.07 554
2022-09-12 $23.20 $23.20 $23.20 $23.20 $23.20 238
2022-09-09 $22.74 $23.20 $22.74 $23.20 $23.20 465
2022-09-08 $22.84 $22.84 $22.84 $22.84 $22.84 523
2022-09-07 $22.60 $22.60 $22.60 $22.60 $22.60 31
2022-09-06 $22.98 $22.98 $22.60 $22.60 $22.60 1,060
2022-09-02 $23.10 $23.10 $23.10 $23.10 $23.10 305
2022-09-01 $23.10 $23.10 $23.10 $23.10 $23.10 3
2022-08-31 $23.10 $23.10 $23.10 $23.10 $23.10 628
2022-08-30 $22.29 $22.29 $22.29 $22.29 $22.29 237
2022-08-29 $23.00 $23.00 $23.00 $23.00 $23.00 127
2022-08-26 $22.88 $23.10 $22.32 $23.00 $23.00 6,589
2022-08-25 $22.69 $22.69 $22.69 $22.69 $22.69 1,218
2022-08-24 $22.04 $22.04 $22.04 $22.04 $22.04 150
2022-08-23 $22.05 $22.90 $21.01 $22.04 $22.04 2,300
2022-08-22 $22.92 $23.00 $22.50 $22.50 $22.50 7,092
2022-08-19 $22.52 $22.52 $22.52 $22.52 $22.52 478
2022-08-18 $22.52 $22.52 $22.52 $22.52 $22.52 972
2022-08-17 $23.01 $23.50 $22.31 $22.31 $22.31 4,704
2022-08-16 $23.21 $23.50 $22.91 $22.91 $22.91 4,740
2022-08-15 $23.87 $23.87 $23.74 $23.74 $23.74 928
2022-08-12 $23.75 $23.75 $23.75 $23.75 $23.75 782
2022-08-11 $23.70 $23.70 $23.70 $23.70 $23.70 234
2022-08-10 $24.15 $24.26 $24.00 $24.08 $23.58 1,843
2022-08-09 $24.06 $24.06 $24.06 $24.06 $23.56 517
2022-08-08 $24.01 $24.05 $24.01 $24.05 $23.55 771
2022-08-05 $23.60 $24.06 $23.60 $24.06 $23.57 348
2022-08-04 $24.11 $24.11 $24.11 $24.11 $23.61 365
2022-08-03 $23.83 $24.15 $23.23 $23.68 $23.19 6,353
2022-08-02 $23.83 $23.83 $23.50 $23.50 $23.01 1,491
2022-08-01 $23.50 $23.50 $23.50 $23.50 $23.01 284
2022-07-29 $22.55 $22.85 $22.48 $22.85 $22.38 409
2022-07-28 $22.90 $22.90 $22.90 $22.90 $22.43 293
2022-07-27 $22.90 $22.90 $22.90 $22.90 $22.43 301
2022-07-26 $22.79 $22.90 $22.70 $22.90 $22.43 2,174
2022-07-25 $22.80 $22.80 $22.78 $22.78 $22.31 383
2022-07-22 $22.78 $22.78 $22.60 $22.78 $22.31 257
2022-07-21 $22.90 $22.90 $22.90 $22.90 $22.43 242
2022-07-20 $22.90 $22.90 $22.70 $22.87 $22.40 2,713
2022-07-19 $22.79 $22.90 $22.79 $22.90 $22.43 891
2022-07-18 $22.69 $22.80 $22.69 $22.70 $22.23 642
2022-07-15 $22.20 $22.50 $22.20 $22.50 $22.04 5,276
2022-07-14 $22.21 $22.21 $22.20 $22.20 $21.75 627
2022-07-13 $22.21 $22.21 $21.94 $21.94 $21.48 203
2022-07-12 $21.53 $21.53 $21.53 $21.53 $21.09 65
2022-07-11 $21.53 $21.53 $21.53 $21.53 $21.09 198
2022-07-08 $21.53 $21.53 $21.53 $21.53 $21.09 344
2022-07-07 $21.51 $21.51 $21.51 $21.51 $21.07 203
2022-07-06 $21.51 $21.51 $21.51 $21.51 $21.07 444
2022-07-05 $21.40 $21.50 $21.40 $21.40 $20.96 1,092
2022-07-01 $21.30 $21.30 $21.30 $21.30 $20.86 65
2022-06-30 $21.30 $21.30 $21.30 $21.30 $20.86 1,061
2022-06-29 $21.23 $21.23 $21.23 $21.23 $20.79 22
2022-06-28 $21.23 $21.23 $21.23 $21.23 $20.79 1
2022-06-27 $21.23 $21.23 $21.23 $21.23 $20.79 1,389
2022-06-24 $21.10 $21.10 $20.82 $20.82 $20.39 259
2022-06-23 $20.60 $20.99 $20.60 $20.96 $20.53 781
2022-06-22 $20.50 $20.61 $20.24 $20.61 $20.18 1,177
2022-06-21 $21.98 $21.98 $20.74 $20.74 $20.31 6,100
2022-06-17 $21.13 $21.35 $20.20 $21.35 $20.91 656
2022-06-16 $22.20 $22.40 $20.20 $22.20 $21.74 4,335
2022-06-15 $22.39 $22.39 $22.39 $22.39 $21.93 50
2022-06-14 $22.39 $22.39 $22.39 $22.39 $21.93 0
2022-06-13 $22.20 $22.39 $22.20 $22.39 $21.93 826
2022-06-10 $22.50 $22.50 $22.50 $22.50 $22.04 32
2022-06-09 $22.50 $22.50 $22.35 $22.50 $22.04 576
2022-06-08 $22.35 $22.35 $22.35 $22.35 $21.89 109
2022-06-07 $22.30 $22.50 $22.25 $22.50 $22.04 959
2022-06-06 $22.48 $22.48 $22.48 $22.48 $22.02 49
2022-06-03 $22.49 $22.50 $22.48 $22.48 $22.02 557
2022-06-02 $22.50 $22.50 $22.49 $22.50 $22.04 2,482
2022-06-01 $22.75 $22.75 $22.50 $22.50 $22.04 1,309
2022-05-31 $22.85 $22.85 $22.15 $22.60 $22.13 1,465
2022-05-27 $22.55 $22.55 $22.51 $22.54 $22.08 785
2022-05-26 $22.22 $22.95 $22.22 $22.49 $22.03 1,973
2022-05-25 $22.92 $22.92 $22.92 $22.92 $22.44 239
2022-05-24 $22.33 $23.03 $22.33 $23.00 $22.52 793
2022-05-23 $22.63 $22.63 $22.63 $22.63 $22.17 388
2022-05-20 $23.15 $23.15 $22.63 $22.63 $22.17 4,187
2022-05-19 $23.10 $23.19 $23.10 $23.14 $22.66 2,729
2022-05-18 $23.16 $23.16 $23.16 $23.16 $22.68 418
2022-05-17 $22.75 $22.75 $22.75 $22.75 $22.28 282
2022-05-16 $22.30 $22.30 $22.30 $22.30 $21.84 352
2022-05-13 $22.50 $22.93 $22.50 $22.93 $22.46 845
2022-05-12 $22.50 $23.15 $22.50 $23.12 $22.64 1,185
2022-05-11 $23.19 $23.20 $23.19 $23.20 $22.24 1,190
2022-05-10 $23.25 $23.25 $23.21 $23.25 $22.29 1,912
2022-05-09 $23.20 $23.20 $23.20 $23.20 $22.24 471
2022-05-06 $23.52 $23.52 $22.90 $23.25 $22.29 2,878
2022-05-05 $23.63 $23.82 $23.50 $23.80 $22.81 3,832
2022-05-04 $23.83 $23.83 $23.83 $23.83 $22.84 45
2022-05-03 $23.53 $23.83 $23.53 $23.83 $22.84 1,047
2022-05-02 $23.55 $23.55 $23.54 $23.54 $22.56 1,166
2022-04-29 $23.82 $23.82 $23.82 $23.82 $22.83 203
2022-04-28 $23.83 $23.83 $23.83 $23.83 $22.84 961
2022-04-27 $23.50 $23.50 $23.50 $23.50 $22.53 810
2022-04-26 $23.50 $23.51 $23.50 $23.51 $22.54 1,311
2022-04-25 $23.51 $23.83 $23.51 $23.83 $22.84 574
2022-04-22 $23.80 $23.83 $23.80 $23.83 $22.84 1,083
2022-04-21 $23.80 $23.83 $23.80 $23.81 $22.83 2,628
2022-04-20 $23.83 $23.83 $23.82 $23.83 $22.84 435
2022-04-19 $23.67 $23.83 $23.67 $23.83 $22.84 1,642
2022-04-18 $23.83 $23.83 $23.83 $23.83 $22.84 386
2022-04-14 $23.45 $23.65 $23.45 $23.65 $22.67 877
2022-04-13 $23.30 $23.50 $23.30 $23.50 $22.53 3,566
2022-04-12 $23.50 $23.50 $23.50 $23.50 $22.53 136
2022-04-11 $23.50 $23.50 $23.50 $23.50 $22.53 68
2022-04-08 $23.50 $23.50 $23.50 $23.50 $22.53 2,726
2022-04-07 $23.34 $23.34 $23.03 $23.03 $22.08 903
2022-04-06 $23.00 $23.00 $23.00 $23.00 $22.05 178
2022-04-05 $23.40 $23.42 $22.99 $22.99 $22.04 4,576
2022-04-04 $23.34 $23.34 $23.34 $23.34 $22.37 82
2022-04-01 $23.40 $23.40 $23.34 $23.34 $22.37 2,825
2022-03-31 $23.30 $23.40 $23.30 $23.40 $22.43 1,024
2022-03-30 $23.33 $23.33 $23.20 $23.20 $22.24 720
2022-03-29 $23.34 $23.34 $23.34 $23.34 $22.37 162
2022-03-28 $23.34 $23.34 $23.34 $23.34 $22.37 321
2022-03-25 $23.34 $23.34 $23.34 $23.34 $22.37 268
2022-03-24 $23.06 $23.37 $23.06 $23.37 $22.40 841
2022-03-23 $22.79 $22.79 $22.79 $22.79 $21.85 21
2022-03-22 $22.79 $22.79 $22.72 $22.79 $21.85 1,026
2022-03-21 $23.00 $23.38 $22.80 $22.80 $21.86 1,238
2022-03-18 $23.39 $23.39 $23.39 $23.39 $22.42 392
2022-03-17 $23.37 $23.37 $23.35 $23.35 $22.38 498
2022-03-16 $23.39 $23.39 $23.39 $23.39 $22.42 82
2022-03-15 $23.39 $23.39 $23.39 $23.39 $22.42 298
2022-03-14 $23.02 $23.02 $23.02 $23.02 $22.07 45
2022-03-11 $22.79 $23.02 $22.79 $23.02 $22.07 475
2022-03-10 $22.99 $22.99 $22.99 $22.99 $22.04 5
2022-03-09 $22.32 $22.99 $22.32 $22.99 $22.04 658
2022-03-08 $22.30 $22.30 $22.25 $22.25 $21.33 1,997
2022-03-07 $23.50 $23.50 $22.25 $22.31 $21.39 6,510
2022-03-04 $23.53 $23.74 $23.53 $23.54 $22.57 2,196
2022-03-03 $23.70 $23.82 $23.70 $23.82 $22.83 1,917
2022-03-02 $23.72 $23.72 $23.72 $23.72 $22.74 189
2022-03-01 $23.83 $23.83 $23.83 $23.83 $22.84 149
2022-02-28 $23.75 $23.75 $23.75 $23.75 $22.77 73
2022-02-25 $23.87 $23.87 $23.75 $23.75 $22.77 615
2022-02-24 $23.42 $23.87 $23.21 $23.87 $22.88 1,035
2022-02-23 $23.87 $23.87 $23.80 $23.80 $22.82 438
2022-02-22 $23.65 $23.87 $23.65 $23.87 $22.88 2,543
2022-02-18 $23.60 $23.65 $23.60 $23.65 $22.67 1,163
2022-02-17 $23.46 $23.50 $23.44 $23.50 $22.53 1,341
2022-02-16 $23.65 $23.65 $23.48 $23.48 $22.51 1,527
2022-02-15 $23.62 $23.65 $23.60 $23.65 $22.67 1,518
2022-02-14 $23.65 $23.65 $23.58 $23.62 $22.64 3,097
2022-02-11 $23.79 $23.79 $23.39 $23.65 $22.67 6,002
2022-02-10 $24.15 $24.15 $24.05 $24.15 $22.67 3,315
2022-02-09 $24.10 $24.15 $24.09 $24.15 $22.67 7,978
2022-02-08 $24.10 $24.10 $23.99 $24.00 $22.53 3,118
2022-02-07 $24.10 $24.10 $24.05 $24.05 $22.57 1,050
2022-02-04 $24.10 $24.10 $24.00 $24.10 $22.62 1,138
2022-02-03 $24.10 $24.10 $24.10 $24.10 $22.62 768
2022-02-02 $24.10 $24.10 $23.97 $23.97 $22.50 1,070
2022-02-01 $24.02 $24.10 $23.70 $24.09 $22.61 1,786
2022-01-31 $24.02 $24.10 $23.96 $24.10 $22.62 816
2022-01-28 $23.71 $24.05 $23.71 $23.89 $22.43 728
2022-01-27 $23.86 $23.86 $23.86 $23.86 $22.40 109
2022-01-26 $24.06 $24.10 $23.70 $23.86 $22.40 2,003
2022-01-25 $23.99 $24.19 $23.99 $24.19 $22.71 1,838
2022-01-24 $23.95 $24.10 $23.05 $24.10 $22.62 13,008
2022-01-21 $23.96 $23.97 $23.96 $23.97 $22.50 479
2022-01-20 $23.90 $23.90 $23.90 $23.90 $22.44 543
2022-01-19 $23.98 $23.98 $23.98 $23.98 $22.51 66
2022-01-18 $23.98 $24.00 $23.80 $23.98 $22.51 2,841
2022-01-14 $24.00 $24.00 $24.00 $24.00 $22.53 2,275
2022-01-13 $24.10 $24.25 $24.00 $24.00 $22.53 7,001
2022-01-12 $24.00 $24.06 $24.00 $24.00 $22.53 4,267
2022-01-11 $24.00 $24.25 $23.95 $24.00 $22.53 8,667
2022-01-10 $23.96 $24.00 $23.96 $24.00 $22.53 1,494
2022-01-07 $24.00 $24.00 $23.99 $23.99 $22.52 550
2022-01-06 $24.00 $24.00 $23.97 $23.97 $22.50 2,706
2022-01-05 $23.98 $24.10 $23.95 $23.96 $22.50 2,594
2022-01-04 $24.00 $24.18 $23.99 $24.00 $22.53 6,045
2022-01-03 $23.99 $24.02 $23.99 $24.00 $22.53 6,052
2021-12-31 $23.87 $24.00 $23.87 $23.95 $22.49 1,902
2021-12-30 $24.10 $24.10 $23.97 $23.97 $22.50 2,860
2021-12-29 $23.98 $24.00 $23.95 $23.95 $22.49 912
2021-12-28 $24.10 $24.10 $23.87 $23.87 $22.41 3,045
2021-12-27 $23.98 $23.99 $23.95 $23.99 $22.52 1,420
2021-12-23 $23.83 $24.00 $23.80 $23.98 $22.51 7,130
2021-12-22 $24.00 $24.16 $23.94 $23.97 $22.50 2,635
2021-12-21 $24.00 $24.24 $23.99 $24.00 $22.53 10,095
2021-12-20 $23.95 $24.14 $23.95 $24.00 $22.53 2,145
2021-12-17 $23.93 $24.00 $23.93 $23.95 $22.48 1,760
2021-12-16 $24.00 $24.00 $23.90 $23.90 $22.44 2,680
2021-12-15 $24.00 $24.10 $24.00 $24.00 $22.53 2,650
2021-12-14 $24.00 $24.00 $24.00 $24.00 $22.53 2,601
2021-12-13 $24.00 $24.00 $23.95 $23.98 $22.51 4,146
2021-12-10 $23.94 $23.97 $23.94 $23.97 $22.50 1,651
2021-12-09 $24.00 $24.05 $23.98 $23.98 $22.51 9,394
2021-12-08 $24.15 $24.44 $23.95 $24.00 $22.53 22,303
2021-12-07 $24.44 $24.45 $23.51 $24.09 $22.61 27,196
2021-12-06 $24.25 $24.25 $24.25 $24.25 $22.77 366
2021-12-03 $24.40 $24.49 $24.14 $24.19 $22.71 2,191
2021-12-02 $24.35 $24.45 $24.35 $24.39 $22.90 3,625
2021-12-01 $24.35 $24.40 $24.19 $24.33 $22.84 5,175
2021-11-30 $24.30 $24.39 $24.25 $24.39 $22.89 5,061
2021-11-29 $24.26 $24.26 $24.26 $24.26 $22.77 267
2021-11-26 $24.26 $24.30 $24.20 $24.20 $22.72 3,690
2021-11-24 $24.25 $24.50 $24.25 $24.35 $22.86 1,880
2021-11-23 $24.50 $24.50 $24.20 $24.20 $22.72 4,907
2021-11-22 $24.93 $24.97 $24.21 $24.22 $22.74 40,283
2021-11-19 $24.95 $24.96 $24.85 $24.96 $23.43 2,367
2021-11-18 $25.00 $25.00 $24.97 $24.98 $23.45 735
2021-11-17 $25.02 $25.06 $25.00 $25.00 $23.47 804
2021-11-16 $25.33 $25.40 $25.33 $25.40 $23.84 341
2021-11-15 $25.10 $25.24 $25.10 $25.10 $23.57 1,324
2021-11-12 $25.10 $25.10 $25.10 $25.10 $23.56 181
2021-11-11 $25.10 $25.10 $25.10 $25.10 $23.56 581
2021-11-10 $25.10 $25.25 $24.98 $25.15 $23.61 3,488
2021-11-09 $25.32 $25.40 $25.30 $25.40 $23.38 9,607
2021-11-08 $25.26 $25.26 $25.05 $25.11 $23.11 2,456
2021-11-05 $25.25 $25.40 $25.05 $25.06 $23.07 6,387
2021-11-04 $25.17 $25.17 $25.17 $25.17 $23.17 365
2021-11-03 $25.08 $25.20 $25.08 $25.20 $23.19 1,923
2021-11-02 $25.00 $25.08 $24.98 $25.00 $23.01 2,284
2021-11-01 $24.84 $25.00 $24.84 $24.95 $22.97 3,070
2021-10-29 $24.65 $24.88 $24.65 $24.66 $22.70 5,151
2021-10-28 $24.61 $24.75 $24.55 $24.75 $22.78 1,230
2021-10-27 $24.64 $24.64 $24.53 $24.61 $22.65 1,615
2021-10-26 $24.32 $24.67 $24.32 $24.58 $22.62 2,915
2021-10-25 $24.50 $24.50 $24.50 $24.50 $22.55 430
2021-10-22 $24.50 $24.50 $24.47 $24.47 $22.52 870
2021-10-21 $24.50 $24.68 $24.41 $24.50 $22.55 4,350
2021-10-20 $24.50 $24.50 $24.47 $24.47 $22.52 2,169
2021-10-19 $24.46 $24.50 $24.40 $24.40 $22.46 6,412
2021-10-18 $24.50 $24.72 $24.45 $24.45 $22.51 15,316
2021-10-15 $24.50 $24.50 $24.48 $24.48 $22.53 2,393
2021-10-14 $24.50 $24.53 $24.45 $24.49 $22.54 3,261
2021-10-13 $24.50 $24.67 $24.46 $24.50 $22.55 6,782
2021-10-12 $24.53 $24.56 $24.45 $24.50 $22.55 4,403
2021-10-11 $24.66 $24.69 $24.45 $24.69 $22.73 12,304
2021-10-08 $24.60 $24.70 $24.53 $24.61 $22.65 9,932
2021-10-07 $24.97 $24.97 $24.60 $24.66 $22.70 10,136
2021-10-06 $24.98 $24.98 $24.72 $24.72 $22.75 816
2021-10-05 $25.00 $25.00 $24.86 $25.00 $23.01 1,929
2021-10-04 $24.70 $25.00 $24.70 $25.00 $23.01 1,175
2021-10-01 $24.75 $24.95 $24.71 $24.75 $22.78 9,753
2021-09-30 $24.94 $25.00 $24.73 $24.75 $22.78 6,560
2021-09-29 $25.00 $25.00 $25.00 $25.00 $23.01 2,669
2021-09-28 $25.00 $25.00 $24.70 $24.95 $22.97 8,715
2021-09-27 $25.05 $25.05 $25.00 $25.00 $23.01 1,976
2021-09-24 $25.02 $25.04 $25.02 $25.04 $23.05 548
2021-09-23 $25.09 $25.09 $25.05 $25.05 $23.06 1,301
2021-09-22 $25.10 $25.10 $25.10 $25.10 $23.10 471
2021-09-21 $25.11 $25.11 $25.10 $25.10 $23.10 434
2021-09-20 $25.11 $25.11 $25.09 $25.09 $23.09 1,316
2021-09-17 $25.15 $25.18 $25.00 $25.15 $23.15 12,327
2021-09-16 $25.11 $25.11 $25.09 $25.09 $23.09 1,302
2021-09-15 $25.15 $25.15 $25.00 $25.09 $23.09 4,340
2021-09-14 $25.15 $25.15 $25.05 $25.10 $23.10 2,281
2021-09-13 $25.12 $25.12 $25.06 $25.09 $23.09 2,215
2021-09-10 $25.07 $25.15 $24.97 $25.12 $23.12 5,531
2021-09-09 $25.15 $25.15 $24.95 $25.12 $23.12 10,018
2021-09-08 $25.00 $25.15 $24.95 $25.15 $23.15 18,890
2021-09-07 $25.00 $25.13 $25.00 $25.09 $23.09 1,292
2021-09-03 $25.24 $25.24 $25.09 $25.09 $23.09 914
2021-09-02 $25.13 $25.13 $25.09 $25.12 $23.12 584
2021-09-01 $24.91 $25.08 $24.91 $25.00 $23.01 3,529
2021-08-31 $25.10 $25.13 $24.91 $24.91 $22.93 8,391
2021-08-30 $24.92 $25.00 $24.89 $24.89 $22.91 4,230
2021-08-27 $24.89 $25.14 $24.83 $25.00 $23.01 7,507
2021-08-26 $25.25 $25.25 $25.00 $25.25 $23.24 4,872
2021-08-25 $25.00 $25.00 $24.95 $24.97 $22.98 3,930
2021-08-24 $25.00 $25.19 $24.89 $25.19 $23.19 8,080
2021-08-23 $24.92 $25.00 $24.80 $25.00 $23.01 3,014
2021-08-20 $24.84 $24.90 $24.84 $24.90 $22.92 800
2021-08-19 $24.67 $24.95 $24.67 $24.88 $22.90 2,804
2021-08-18 $24.86 $24.86 $24.65 $24.70 $22.74 7,608
2021-08-17 $24.90 $24.90 $24.70 $24.90 $22.92 3,885
2021-08-16 $24.70 $24.90 $24.70 $24.70 $22.74 7,215
2021-08-13 $24.93 $25.00 $24.88 $24.88 $22.90 11,384
2021-08-12 $25.03 $25.03 $24.74 $24.88 $22.90 9,318
2021-08-11 $25.15 $25.15 $25.09 $25.14 $22.68 6,192
2021-08-10 $25.34 $25.34 $25.10 $25.13 $22.68 5,702
2021-08-09 $25.31 $25.31 $25.05 $25.14 $22.69 3,154
2021-08-06 $25.31 $25.31 $25.20 $25.21 $22.75 1,553
2021-08-05 $25.14 $25.24 $25.14 $25.15 $22.69 953
2021-08-04 $25.14 $25.14 $25.10 $25.10 $22.65 1,437
2021-08-03 $25.26 $25.26 $24.92 $24.92 $22.49 5,533
2021-08-02 $25.13 $25.29 $25.06 $25.29 $22.82 1,071
2021-07-30 $25.39 $25.40 $25.02 $25.02 $22.58 1,197
2021-07-29 $25.32 $25.46 $25.32 $25.46 $22.97 412
2021-07-28 $25.30 $25.30 $25.26 $25.30 $22.83 2,542
2021-07-27 $25.36 $25.36 $25.13 $25.13 $22.67 3,055
2021-07-26 $25.35 $25.35 $25.09 $25.24 $22.77 1,127
2021-07-23 $25.20 $25.20 $25.20 $25.20 $22.74 56
2021-07-22 $25.20 $25.20 $25.20 $25.20 $22.74 1,577
2021-07-21 $25.55 $25.55 $25.20 $25.20 $22.74 1,891
2021-07-20 $25.00 $25.15 $25.00 $25.15 $22.69 408
2021-07-19 $25.13 $25.13 $25.00 $25.00 $22.56 6,597
2021-07-16 $25.12 $25.32 $25.10 $25.10 $22.65 7,634
2021-07-15 $25.00 $25.05 $25.00 $25.05 $22.60 2,570
2021-07-14 $25.08 $25.08 $24.99 $25.00 $22.56 5,365
2021-07-13 $24.89 $24.97 $24.89 $24.89 $22.46 5,289
2021-07-12 $24.85 $24.91 $24.76 $24.89 $22.46 3,168
2021-07-09 $24.75 $24.83 $24.75 $24.82 $22.40 2,780
2021-07-08 $24.79 $24.79 $24.64 $24.75 $22.33 10,416
2021-07-07 $24.60 $24.82 $24.60 $24.77 $22.35 3,573
2021-07-06 $24.69 $24.71 $24.60 $24.60 $22.20 5,757
2021-07-02 $24.50 $24.62 $24.48 $24.58 $22.18 9,610
2021-07-01 $24.48 $24.53 $24.31 $24.53 $22.13 4,737
2021-06-30 $24.51 $24.56 $24.42 $24.42 $22.03 4,024
2021-06-29 $24.57 $24.57 $24.50 $24.50 $22.11 879
2021-06-28 $24.62 $24.62 $24.45 $24.50 $22.11 6,680
2021-06-25 $24.51 $24.69 $24.48 $24.48 $22.09 9,204
2021-06-24 $24.28 $24.72 $24.28 $24.51 $22.12 9,440
2021-06-23 $25.10 $25.15 $24.02 $24.35 $21.97 159,480
2021-06-22 $25.00 $25.24 $24.90 $25.21 $22.75 6,163
2021-06-21 $25.00 $25.10 $25.00 $25.10 $22.65 1,100
2021-06-18 $25.00 $25.32 $25.00 $25.00 $22.56 3,751
2021-06-17 $24.96 $25.06 $24.96 $25.05 $22.60 1,956
2021-06-16 $24.89 $24.90 $24.85 $24.85 $22.42 3,425
2021-06-15 $24.80 $24.91 $24.76 $24.80 $22.38 5,336
2021-06-14 $24.80 $24.94 $24.80 $24.85 $22.42 9,091
2021-06-11 $25.53 $25.53 $24.06 $24.67 $22.26 125,120
2021-06-10 $25.55 $25.55 $25.55 $25.55 $23.05 1,424
2021-06-09 $25.50 $25.50 $25.50 $25.50 $23.01 378
2021-06-08 $25.32 $25.32 $25.32 $25.32 $22.84 207
2021-06-07 $25.32 $25.32 $25.30 $25.30 $22.83 1,293
2021-06-04 $25.51 $25.55 $25.28 $25.28 $22.81 1,174
2021-06-03 $25.20 $25.55 $25.20 $25.50 $23.01 1,734
2021-06-02 $25.16 $25.29 $25.16 $25.25 $22.78 1,152
2021-06-01 $25.02 $25.39 $25.02 $25.15 $22.69 1,000
2021-05-28 $25.37 $25.43 $25.35 $25.35 $22.87 732
2021-05-27 $25.30 $25.35 $25.30 $25.35 $22.87 1,646
2021-05-26 $25.30 $25.30 $25.30 $25.30 $22.83 15
2021-05-25 $25.00 $25.30 $25.00 $25.30 $22.83 480
2021-05-24 $25.55 $25.55 $25.21 $25.21 $22.75 300
2021-05-21 $25.55 $25.55 $25.55 $25.55 $23.05 780
2021-05-20 $25.31 $25.40 $25.31 $25.40 $22.92 511
2021-05-19 $24.90 $24.90 $24.90 $24.90 $22.47 183
2021-05-18 $25.45 $25.45 $25.45 $25.45 $22.96 220
2021-05-17 $25.54 $25.54 $25.54 $25.54 $23.05 288
2021-05-14 $25.60 $25.60 $25.32 $25.32 $22.85 402
2021-05-13 $24.86 $25.48 $24.86 $25.24 $22.77 1,282
2021-05-12 $25.45 $26.00 $24.13 $25.99 $23.00 43,532
2021-05-11 $26.00 $26.00 $25.87 $26.00 $23.00 1,389
2021-05-10 $25.80 $25.80 $25.80 $25.80 $22.83 370
2021-05-07 $25.79 $25.79 $25.79 $25.79 $22.82 134
2021-05-06 $25.53 $25.55 $25.53 $25.55 $22.61 200
2021-05-05 $26.29 $26.50 $25.49 $25.49 $22.55 1,315
2021-05-04 $25.60 $25.62 $25.60 $25.62 $22.67 1,854
2021-05-03 $25.43 $25.43 $25.43 $25.43 $22.50 27
2021-04-30 $25.44 $25.44 $25.43 $25.43 $22.50 387
2021-04-29 $25.50 $25.50 $25.45 $25.45 $22.52 912
2021-04-28 $25.35 $25.50 $25.35 $25.50 $22.56 4,251
2021-04-27 $25.39 $25.39 $25.39 $25.39 $22.47 1,009
2021-04-26 $25.29 $25.40 $25.29 $25.40 $22.47 984
2021-04-23 $25.29 $25.32 $25.29 $25.32 $22.40 350
2021-04-22 $25.29 $25.29 $25.29 $25.29 $22.38 101
2021-04-21 $25.37 $25.37 $25.29 $25.32 $22.40 1,693
2021-04-20 $25.30 $25.36 $25.30 $25.36 $22.44 1,081
2021-04-19 $25.40 $25.40 $25.40 $25.40 $22.47 137
2021-04-16 $25.40 $25.49 $25.39 $25.40 $22.47 992
2021-04-15 $25.49 $25.49 $25.35 $25.35 $22.43 1,205
2021-04-14 $25.45 $25.45 $25.35 $25.35 $22.43 686
2021-04-13 $25.50 $25.50 $25.50 $25.50 $22.56 3
2021-04-12 $25.50 $25.50 $25.50 $25.50 $22.56 5
2021-04-09 $25.30 $25.50 $25.30 $25.50 $22.56 1,900
2021-04-08 $25.30 $26.00 $25.16 $25.52 $22.58 7,295
2021-04-07 $25.10 $25.10 $25.10 $25.10 $22.21 332
2021-04-06 $25.07 $25.10 $25.05 $25.08 $22.19 3,410
2021-04-05 $25.09 $25.10 $25.05 $25.05 $22.16 1,751
2021-04-01 $25.10 $25.10 $25.10 $25.10 $22.21 1,003
2021-03-31 $24.90 $25.10 $24.90 $25.10 $22.21 7,417
2021-03-30 $25.00 $25.00 $24.90 $24.93 $22.06 3,549
2021-03-29 $24.90 $24.90 $24.87 $24.87 $22.01 1,183
2021-03-26 $24.80 $25.00 $24.78 $25.00 $22.12 2,140
2021-03-25 $24.90 $24.90 $24.90 $24.90 $22.03 371
2021-03-24 $24.89 $24.90 $24.89 $24.90 $22.03 1,500
2021-03-23 $24.90 $24.90 $24.90 $24.90 $22.03 1,500
2021-03-22 $24.83 $24.83 $24.75 $24.75 $21.90 238
2021-03-19 $24.90 $24.90 $24.75 $24.90 $22.03 1,554
2021-03-18 $24.95 $24.95 $24.90 $24.90 $22.03 968
2021-03-17 $24.95 $24.95 $24.95 $24.95 $22.08 592
2021-03-16 $25.00 $25.00 $24.95 $24.95 $22.08 2,090
2021-03-15 $24.95 $25.00 $24.95 $25.00 $22.12 2,122
2021-03-12 $24.99 $24.99 $24.90 $24.99 $22.11 1,881
2021-03-11 $25.00 $25.00 $25.00 $25.00 $22.12 719
2021-03-10 $25.00 $25.00 $24.98 $25.00 $22.12 1,121
2021-03-09 $25.09 $25.09 $25.08 $25.08 $22.19 800
2021-03-08 $25.07 $25.10 $25.07 $25.09 $22.20 1,519
2021-03-05 $25.00 $25.00 $25.00 $25.00 $22.12 2,617
2021-03-04 $25.10 $25.10 $25.10 $25.10 $22.21 151
2021-03-03 $25.06 $25.07 $25.00 $25.00 $22.12 628
2021-03-02 $25.06 $25.06 $25.06 $25.06 $22.17 206
2021-03-01 $25.00 $25.00 $24.75 $24.75 $21.90 947
2021-02-26 $25.00 $25.09 $25.00 $25.09 $22.20 200
2021-02-25 $25.01 $25.07 $25.01 $25.07 $22.18 331
2021-02-24 $25.06 $25.06 $25.06 $25.06 $22.17 221
2021-02-23 $25.10 $25.10 $25.10 $25.10 $22.21 102
2021-02-22 $25.10 $25.10 $25.10 $25.10 $22.21 0
2021-02-19 $25.10 $25.10 $25.10 $25.10 $22.21 722
2021-02-18 $25.06 $25.10 $25.06 $25.10 $22.21 312
2021-02-17 $25.05 $25.05 $25.05 $25.05 $22.16 132
2021-02-16 $25.10 $25.10 $25.00 $25.10 $22.21 1,560
2021-02-12 $25.00 $25.00 $25.00 $25.00 $22.12 869
2021-02-11 $25.05 $25.15 $25.05 $25.15 $22.25 679
2021-02-10 $25.31 $25.34 $25.31 $25.34 $21.99 645
2021-02-09 $25.40 $25.50 $25.40 $25.50 $22.12 4,052
2021-02-08 $25.50 $25.50 $25.30 $25.30 $21.95 916
2021-02-05 $25.50 $25.50 $25.50 $25.50 $22.12 0
2021-02-04 $25.47 $25.50 $25.47 $25.50 $22.12 436
2021-02-03 $25.07 $25.07 $25.07 $25.07 $21.75 155
2021-02-02 $25.50 $25.55 $25.48 $25.50 $22.12 5,500
2021-02-01 $25.40 $25.50 $25.40 $25.45 $22.08 2,829
2021-01-29 $25.36 $25.36 $25.36 $25.36 $22.00 246
2021-01-28 $24.70 $24.87 $24.36 $24.87 $21.57 3,523
2021-01-27 $24.01 $24.36 $23.77 $24.31 $21.09 5,625
2021-01-26 $25.46 $25.50 $25.46 $25.46 $22.09 482
2021-01-25 $25.28 $25.50 $25.28 $25.50 $22.12 1,172
2021-01-22 $25.27 $25.27 $25.20 $25.20 $21.86 1,497
2021-01-21 $26.75 $26.75 $26.75 $26.75 $23.21 69
2021-01-20 $26.79 $27.69 $26.75 $26.75 $23.21 4,682
2021-01-19 $25.35 $26.11 $25.35 $26.11 $22.65 1,304
2021-01-15 $25.25 $25.25 $25.25 $25.25 $21.91 3
2021-01-14 $25.25 $25.25 $25.25 $25.25 $21.91 0
2021-01-13 $25.25 $25.25 $25.25 $25.25 $21.91 0
2021-01-12 $25.25 $25.25 $25.25 $25.25 $21.91 1
2021-01-11 $25.25 $25.25 $25.00 $25.25 $21.91 570
2021-01-08 $25.04 $25.99 $25.00 $25.00 $21.69 2,816
2021-01-07 $25.21 $25.50 $25.21 $25.50 $22.12 635
2021-01-06 $25.88 $26.33 $25.00 $25.91 $22.48 4,290
2021-01-05 $25.28 $26.33 $25.14 $26.33 $22.84 2,536
2021-01-04 $25.13 $25.13 $25.13 $25.13 $21.80 547
2020-12-31 $25.08 $25.51 $25.05 $25.51 $22.13 883
2020-12-30 $24.64 $25.08 $24.00 $25.08 $21.76 4,181
2020-12-29 $23.97 $24.65 $23.95 $24.50 $21.25 6,655
2020-12-28 $23.62 $24.50 $23.62 $24.00 $20.82 3,467
2020-12-24 $24.00 $25.02 $22.61 $22.88 $19.85 20,246
2020-12-23 $23.00 $23.48 $22.11 $22.33 $19.37 3,803
2020-12-22 $23.50 $23.50 $23.50 $23.50 $20.39 454
2020-12-21 $23.50 $23.50 $23.50 $23.50 $20.39 130
2020-12-18 $24.02 $24.02 $24.02 $24.02 $20.84 146
2020-12-17 $23.01 $23.01 $23.01 $23.01 $19.96 439
2020-12-16 $23.40 $23.66 $23.40 $23.66 $20.53 992
2020-12-15 $23.00 $23.35 $23.00 $23.35 $20.26 370
2020-12-14 $23.25 $23.25 $23.25 $23.25 $20.17 191
2020-12-11 $23.25 $23.25 $23.25 $23.25 $20.17 0
2020-12-10 $23.25 $23.25 $23.25 $23.25 $20.17 201
2020-12-09 $23.50 $23.50 $23.50 $23.50 $20.39 10
2020-12-08 $23.50 $23.50 $23.50 $23.50 $20.39 18
2020-12-07 $24.07 $24.07 $23.50 $23.50 $20.39 1,338
2020-12-04 $23.30 $23.30 $23.30 $23.30 $20.21 410
2020-12-03 $23.00 $23.00 $23.00 $23.00 $19.95 1
2020-12-02 $23.17 $23.17 $23.00 $23.00 $19.95 602
2020-12-01 $23.11 $23.11 $23.11 $23.11 $20.04 166
2020-11-30 $23.15 $23.15 $23.15 $23.15 $20.08 113
2020-11-27 $22.42 $22.42 $22.42 $22.42 $19.45 3
2020-11-25 $22.42 $22.42 $22.42 $22.42 $19.45 0
2020-11-24 $22.43 $22.43 $22.41 $22.42 $19.45 385
2020-11-23 $22.45 $22.45 $22.45 $22.45 $19.48 100
2020-11-20 $22.90 $22.90 $22.90 $22.90 $19.87 335
2020-11-19 $22.50 $23.00 $22.50 $22.78 $19.76 653
2020-11-18 $23.90 $23.90 $22.50 $22.50 $19.52 1,068
2020-11-17 $22.88 $22.88 $21.86 $22.88 $19.85 937
2020-11-16 $23.49 $23.49 $23.49 $23.49 $20.38 22
2020-11-13 $23.49 $23.49 $23.49 $23.49 $20.38 340
2020-11-12 $24.36 $24.36 $24.36 $24.36 $21.13 27
2020-11-11 $24.00 $24.55 $24.00 $24.36 $20.71 926
2020-11-10 $23.95 $23.99 $23.95 $23.99 $20.39 401
2020-11-09 $24.04 $24.04 $23.87 $23.95 $20.36 538
2020-11-06 $23.14 $23.50 $22.93 $23.50 $19.98 1,239
2020-11-05 $22.36 $22.36 $22.36 $22.36 $19.01 15
2020-11-04 $22.36 $22.36 $22.36 $22.36 $19.01 342
2020-11-03 $22.80 $22.80 $22.80 $22.80 $19.38 214
2020-11-02 $22.85 $22.85 $22.85 $22.85 $19.42 52
2020-10-30 $22.85 $22.85 $22.85 $22.85 $19.42 92
2020-10-29 $22.85 $22.85 $22.85 $22.85 $19.42 0
2020-10-28 $21.75 $22.85 $21.75 $22.85 $19.42 1,410
2020-10-27 $21.79 $21.79 $21.79 $21.79 $18.52 324
2020-10-26 $22.50 $22.50 $22.50 $22.50 $19.13 1
2020-10-23 $22.50 $22.50 $22.50 $22.50 $19.13 0
2020-10-22 $22.50 $22.50 $22.50 $22.50 $19.13 100
2020-10-21 $22.24 $22.24 $22.24 $22.24 $18.91 101
2020-10-20 $22.62 $22.62 $22.62 $22.62 $19.23 2,403
2020-10-19 $21.83 $21.83 $21.83 $21.83 $18.56 25
2020-10-16 $22.63 $22.63 $21.83 $21.83 $18.56 339
2020-10-15 $22.23 $22.23 $22.23 $22.23 $18.90 6
2020-10-14 $22.23 $22.23 $22.23 $22.23 $18.90 182
2020-10-13 $23.12 $23.12 $21.52 $21.75 $18.49 2,088
2020-10-12 $23.50 $23.75 $23.50 $23.75 $20.19 974
2020-10-09 $22.59 $22.59 $22.59 $22.59 $19.20 223
2020-10-08 $22.59 $22.59 $22.59 $22.59 $19.20 40
2020-10-07 $22.59 $22.59 $22.59 $22.59 $19.20 0
2020-10-06 $23.38 $23.38 $22.59 $22.59 $19.20 642
2020-10-05 $22.20 $23.00 $22.20 $23.00 $19.55 423
2020-10-02 $21.00 $21.00 $21.00 $21.00 $17.85 1
2020-10-01 $21.00 $21.00 $21.00 $21.00 $17.85 0
2020-09-30 $21.00 $21.00 $21.00 $21.00 $17.85 5
2020-09-29 $21.00 $21.00 $21.00 $21.00 $17.85 1
2020-09-28 $21.00 $21.00 $21.00 $21.00 $17.85 0
2020-09-25 $22.36 $22.36 $21.00 $21.00 $17.85 360
2020-09-24 $22.00 $22.73 $22.00 $22.02 $18.72 961
2020-09-23 $22.00 $22.00 $22.00 $22.00 $18.70 0
2020-09-22 $22.00 $22.00 $22.00 $22.00 $18.70 0
2020-09-21 $22.00 $22.00 $22.00 $22.00 $18.70 0
2020-09-18 $22.00 $22.00 $22.00 $22.00 $18.70 2
2020-09-17 $22.00 $22.00 $22.00 $22.00 $18.70 102
2020-09-16 $21.04 $21.04 $21.04 $21.04 $17.89 150
2020-09-15 $21.04 $21.04 $21.04 $21.04 $17.89 1
2020-09-14 $21.04 $21.04 $21.04 $21.04 $17.89 43
2020-09-11 $21.04 $21.04 $21.04 $21.04 $17.89 3
2020-09-10 $21.04 $21.04 $21.04 $21.04 $17.89 90
2020-09-09 $21.00 $21.04 $21.00 $21.04 $17.89 380
2020-09-08 $20.54 $20.54 $20.54 $20.54 $17.46 151
2020-09-04 $21.16 $21.16 $21.16 $21.16 $17.99 71
2020-09-03 $21.16 $21.16 $21.16 $21.16 $17.99 0
2020-09-02 $21.16 $21.16 $21.16 $21.16 $17.99 147
2020-09-01 $21.40 $21.40 $21.40 $21.40 $18.19 5
2020-08-31 $21.40 $21.40 $21.40 $21.40 $18.19 5
2020-08-28 $21.40 $21.40 $21.40 $21.40 $18.19 7
2020-08-27 $21.40 $21.40 $21.40 $21.40 $18.19 3
2020-08-26 $21.40 $21.40 $21.40 $21.40 $18.19 50
2020-08-25 $21.40 $21.40 $21.40 $21.40 $18.19 53
2020-08-24 $21.50 $21.50 $21.40 $21.40 $18.19 469
2020-08-21 $21.97 $21.97 $21.97 $21.97 $18.68 82
2020-08-20 $21.97 $21.97 $21.97 $21.97 $18.68 74
2020-08-19 $20.54 $21.97 $20.54 $21.97 $18.68 374
2020-08-18 $22.17 $22.17 $21.95 $21.97 $18.68 552
2020-08-17 $22.51 $22.51 $22.25 $22.25 $18.91 2,015
2020-08-14 $22.28 $22.28 $22.28 $22.28 $18.94 184
2020-08-13 $22.28 $22.28 $22.28 $22.28 $18.94 187
2020-08-12 $22.80 $22.80 $22.80 $22.80 $18.96 953
2020-08-11 $22.50 $22.50 $21.63 $22.50 $18.71 1,960
2020-08-10 $23.00 $23.00 $21.01 $22.00 $18.29 1,375
2020-08-07 $20.75 $20.75 $20.75 $20.75 $17.25 10
2020-08-06 $20.50 $20.75 $20.50 $20.75 $17.25 3,320
2020-08-05 $21.00 $21.00 $21.00 $21.00 $17.46 220
2020-08-04 $20.00 $20.25 $20.00 $20.00 $16.63 1,400
2020-08-03 $21.00 $21.00 $21.00 $21.00 $17.46 44
2020-07-31 $21.00 $21.00 $21.00 $21.00 $17.46 3
2020-07-30 $21.25 $21.25 $21.00 $21.00 $17.46 937
2020-07-29 $21.45 $21.45 $21.45 $21.45 $17.83 30
2020-07-28 $21.45 $21.45 $21.45 $21.45 $17.83 6
2020-07-27 $21.45 $21.45 $21.45 $21.45 $17.83 104
2020-07-24 $21.45 $21.45 $21.45 $21.45 $17.83 0
2020-07-23 $21.50 $21.50 $21.45 $21.45 $17.83 449
2020-07-22 $23.00 $23.00 $21.50 $21.61 $17.97 1,100
2020-07-21 $21.99 $21.99 $21.99 $21.99 $18.28 1
2020-07-20 $20.51 $21.99 $20.51 $21.99 $18.28 623
2020-07-17 $21.31 $21.31 $21.31 $21.31 $17.72 9
2020-07-16 $21.31 $21.31 $21.31 $21.31 $17.72 1
2020-07-15 $21.31 $21.31 $21.31 $21.31 $17.72 135
2020-07-14 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-07-13 $21.31 $21.31 $21.31 $21.31 $17.72 115
2020-07-10 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-07-09 $21.31 $21.31 $21.31 $21.31 $17.72 1
2020-07-08 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-07-07 $21.31 $21.31 $21.31 $21.31 $17.72 6
2020-07-06 $21.31 $21.31 $21.31 $21.31 $17.72 10
2020-07-02 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-07-01 $21.31 $21.31 $21.31 $21.31 $17.72 44
2020-06-30 $21.31 $21.31 $21.31 $21.31 $17.72 106
2020-06-29 $21.31 $21.31 $21.31 $21.31 $17.72 99
2020-06-26 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-06-25 $21.31 $21.31 $21.31 $21.31 $17.72 98
2020-06-24 $21.31 $21.31 $21.31 $21.31 $17.72 0
2020-06-23 $21.31 $21.31 $21.31 $21.31 $17.72 11
2020-06-22 $21.31 $21.31 $21.31 $21.31 $17.72 1,500
2020-06-19 $20.95 $20.95 $20.95 $20.95 $17.42 2,364
2020-06-18 $19.80 $20.00 $19.80 $20.00 $16.63 502
2020-06-17 $20.73 $20.73 $20.05 $20.05 $16.67 842
2020-06-16 $22.30 $22.30 $22.30 $22.30 $18.54 0
2020-06-15 $22.30 $22.30 $22.30 $22.30 $18.54 207
2020-06-12 $22.30 $22.30 $22.30 $22.30 $18.54 5
2020-06-11 $22.30 $22.30 $22.30 $22.30 $18.54 26
2020-06-10 $22.16 $22.31 $22.15 $22.30 $18.54 2,040
2020-06-09 $22.25 $22.25 $22.25 $22.25 $18.50 164
2020-06-08 $22.20 $22.20 $22.20 $22.20 $18.46 1
2020-06-05 $22.20 $22.20 $22.20 $22.20 $18.46 11
2020-06-04 $22.20 $22.20 $22.20 $22.20 $18.46 1
2020-06-03 $22.90 $22.90 $21.50 $22.20 $18.46 672
2020-06-02 $19.69 $19.69 $19.69 $19.69 $16.37 40
2020-06-01 $19.69 $19.69 $19.69 $19.69 $16.37 57
2020-05-29 $19.69 $19.69 $19.69 $19.69 $16.37 0
2020-05-28 $19.69 $19.69 $19.69 $19.69 $16.37 12
2020-05-27 $20.55 $20.58 $19.65 $19.69 $16.37 1,413
2020-05-26 $20.50 $21.50 $19.50 $21.00 $17.46 1,679
2020-05-22 $21.00 $21.00 $21.00 $21.00 $17.46 115
2020-05-21 $21.00 $21.00 $21.00 $21.00 $17.46 0
2020-05-20 $21.00 $21.00 $21.00 $21.00 $17.46 55
2020-05-19 $21.00 $21.00 $21.00 $21.00 $17.46 0
2020-05-18 $21.00 $21.00 $21.00 $21.00 $17.46 195
2020-05-15 $21.00 $21.00 $21.00 $21.00 $17.46 24
2020-05-14 $21.00 $21.00 $21.00 $21.00 $17.46 10
2020-05-13 $21.00 $21.00 $21.00 $21.00 $17.46 174
2020-05-12 $21.72 $21.72 $21.72 $21.72 $17.64 10
2020-05-11 $22.06 $22.06 $21.72 $21.72 $17.64 824
2020-05-08 $21.35 $21.35 $21.35 $21.35 $17.34 40
2020-05-07 $22.01 $22.30 $21.35 $21.35 $17.34 508
2020-05-06 $22.11 $22.11 $22.11 $22.11 $17.95 40
2020-05-05 $22.80 $22.80 $22.11 $22.11 $17.95 525
2020-05-04 $23.19 $23.19 $23.19 $23.19 $18.83 0
2020-05-01 $23.19 $23.19 $23.17 $23.19 $18.83 310
2020-04-30 $23.29 $23.29 $23.29 $23.29 $18.91 289
2020-04-29 $22.73 $22.73 $22.73 $22.73 $18.46 0
2020-04-28 $21.10 $22.73 $20.66 $22.73 $18.46 631
2020-04-27 $24.00 $24.00 $23.00 $23.00 $18.68 569
2020-04-24 $22.00 $22.00 $22.00 $22.00 $17.87 400
2020-04-23 $22.00 $22.00 $22.00 $22.00 $17.87 0
2020-04-22 $22.00 $22.00 $22.00 $22.00 $17.87 116
2020-04-21 $20.56 $20.56 $20.56 $20.56 $16.70 0
2020-04-20 $20.56 $20.56 $20.56 $20.56 $16.70 3
2020-04-17 $20.56 $20.56 $20.56 $20.56 $16.70 1
2020-04-16 $20.56 $20.56 $20.56 $20.56 $16.70 227
2020-04-15 $21.05 $21.05 $20.55 $20.55 $16.69 494
2020-04-14 $19.55 $19.55 $19.50 $19.50 $15.84 351
2020-04-13 $19.14 $19.14 $19.14 $19.14 $15.54 293
2020-04-09 $19.00 $19.00 $19.00 $19.00 $15.43 160
2020-04-08 $18.65 $18.65 $18.65 $18.65 $15.15 0
2020-04-07 $18.65 $18.65 $18.65 $18.65 $15.15 3
2020-04-06 $18.65 $18.65 $18.65 $18.65 $15.15 0
2020-04-03 $18.65 $18.65 $18.65 $18.65 $15.15 510
2020-04-02 $18.60 $18.60 $18.60 $18.60 $15.11 1
2020-04-01 $18.60 $18.60 $18.60 $18.60 $15.11 29
2020-03-31 $18.60 $18.60 $18.60 $18.60 $15.11 0
2020-03-30 $19.13 $19.13 $18.01 $18.60 $15.11 860
2020-03-27 $19.97 $19.97 $19.22 $19.22 $15.61 784
2020-03-26 $19.50 $19.50 $19.26 $19.26 $15.64 443
2020-03-25 $19.00 $19.00 $19.00 $19.00 $15.43 100
2020-03-24 $19.10 $19.10 $19.10 $19.10 $15.51 100
2020-03-23 $19.00 $19.50 $19.00 $19.50 $15.84 2,916
2020-03-20 $20.00 $20.00 $18.20 $19.00 $15.43 1,000
2020-03-19 $19.50 $19.50 $19.50 $19.50 $15.84 1,044
2020-03-18 $20.35 $20.35 $20.00 $20.00 $16.24 2,854
2020-03-17 $22.75 $22.75 $21.75 $21.75 $17.66 1,400
2020-03-16 $21.85 $21.99 $21.85 $21.88 $17.77 2,793
2020-03-13 $23.00 $23.39 $23.00 $23.00 $18.68 1,352
2020-03-12 $23.91 $23.91 $22.25 $22.25 $18.07 3,595
2020-03-11 $24.15 $24.15 $24.15 $24.15 $19.61 352
2020-03-10 $24.45 $24.46 $23.91 $24.19 $19.65 1,988
2020-03-09 $24.60 $24.60 $23.91 $24.25 $19.69 2,549
2020-03-06 $24.50 $24.60 $24.50 $24.55 $19.94 1,025
2020-03-05 $24.50 $24.50 $24.37 $24.45 $19.86 1,440
2020-03-04 $24.68 $24.91 $24.68 $24.68 $20.04 1,895
2020-03-03 $24.80 $24.80 $24.40 $24.70 $20.06 521
2020-03-02 $24.90 $24.90 $24.74 $24.85 $20.18 1,456
2020-02-28 $24.94 $24.95 $24.04 $24.21 $19.66 2,638
2020-02-27 $24.96 $24.98 $24.92 $24.92 $20.24 1,021
2020-02-26 $24.99 $24.99 $24.99 $24.99 $20.29 478
2020-02-25 $24.92 $24.94 $24.92 $24.94 $20.25 1,666
2020-02-24 $24.97 $24.97 $24.94 $24.94 $20.25 630
2020-02-21 $24.94 $24.97 $24.92 $24.97 $20.28 2,753
2020-02-20 $24.96 $24.96 $24.94 $24.95 $20.26 2,153
2020-02-19 $24.94 $24.94 $24.94 $24.94 $20.25 564
2020-02-18 $24.91 $24.91 $24.91 $24.91 $20.23 2,439
2020-02-14 $24.82 $24.91 $24.82 $24.86 $20.19 1,560
2020-02-13 $25.05 $25.05 $24.75 $24.80 $20.14 5,758
2020-02-12 $25.30 $25.30 $25.30 $25.30 $20.50 366
2020-02-11 $25.25 $25.25 $25.25 $25.25 $20.46 1,084
2020-02-10 $25.10 $25.19 $25.10 $25.12 $20.36 4,013
2020-02-07 $25.05 $25.21 $25.05 $25.08 $20.33 2,143
2020-02-06 $25.07 $25.11 $24.96 $25.10 $20.34 1,005
2020-02-05 $24.90 $24.90 $24.85 $24.85 $20.14 2,008
2020-02-04 $25.04 $25.05 $25.04 $25.05 $20.30 437
2020-02-03 $24.90 $24.97 $24.90 $24.97 $20.24 730
2020-01-31 $25.04 $25.04 $24.90 $24.95 $20.22 440
2020-01-30 $24.85 $24.90 $24.78 $24.90 $20.18 1,233
2020-01-29 $24.90 $24.92 $24.77 $24.77 $20.08 3,085
2020-01-28 $24.90 $24.95 $24.87 $24.89 $20.17 5,493
2020-01-27 $24.95 $24.96 $24.89 $24.92 $20.20 4,149
2020-01-24 $24.91 $24.95 $24.89 $24.95 $20.22 826
2020-01-23 $24.96 $24.99 $24.87 $24.95 $20.22 4,109
2020-01-22 $24.99 $24.99 $24.87 $24.87 $20.16 2,407
2020-01-21 $24.89 $25.06 $24.89 $24.90 $20.18 1,914
2020-01-17 $25.31 $25.31 $24.87 $24.87 $20.16 312
2020-01-16 $24.92 $25.00 $24.86 $24.87 $20.16 1,790
2020-01-15 $25.15 $25.15 $24.71 $24.77 $20.08 5,346
2020-01-14 $23.60 $27.40 $23.60 $27.40 $22.21 9,437
2020-01-13 $2.50 $2.55 $2.50 $2.50 $20.26 1,992
2020-01-10 $2.52 $2.52 $2.50 $2.50 $20.26 885
2020-01-09 $2.49 $2.51 $2.49 $2.50 $20.26 1,437
2020-01-08 $2.52 $2.53 $2.50 $2.52 $20.42 1,526
2020-01-07 $2.48 $2.51 $2.48 $2.50 $20.26 1,542
2020-01-06 $2.50 $2.50 $2.47 $2.49 $20.18 730
2020-01-03 $2.50 $2.51 $2.49 $2.50 $20.26 1,532
2020-01-02 $2.48 $2.50 $2.46 $2.50 $20.22 553
2019-12-31 $2.47 $2.52 $2.47 $2.52 $20.42 49
2019-12-30 $2.47 $2.48 $2.46 $2.46 $19.94 1,709
2019-12-27 $2.45 $2.46 $2.45 $2.46 $19.94 30
2019-12-26 $2.44 $2.51 $2.44 $2.51 $20.34 591
2019-12-24 $2.46 $2.46 $2.45 $2.45 $19.82 560
2019-12-23 $2.47 $2.47 $2.46 $2.47 $20.02 233
2019-12-20 $2.48 $2.48 $2.46 $2.46 $19.94 3,029
2019-12-19 $2.48 $2.48 $2.46 $2.48 $20.06 398
2019-12-18 $2.47 $2.48 $2.46 $2.48 $20.06 661
2019-12-17 $2.46 $2.48 $2.46 $2.48 $20.10 1,070
2019-12-16 $2.46 $2.47 $2.46 $2.46 $19.94 583
2019-12-13 $2.46 $2.47 $2.46 $2.46 $19.94 30
2019-12-12 $2.47 $2.47 $2.46 $2.46 $19.94 307
2019-12-11 $2.45 $2.47 $2.45 $2.46 $19.94 270
2019-12-10 $2.44 $2.44 $2.40 $2.40 $19.45 3,779
2019-12-09 $2.47 $2.47 $2.43 $2.43 $19.69 2,487
2019-12-06 $2.47 $2.48 $2.47 $2.47 $20.02 430
2019-12-05 $2.49 $2.49 $2.47 $2.48 $20.10 740
2019-12-04 $2.51 $2.51 $2.47 $2.48 $20.06 673
2019-12-03 $2.47 $2.47 $2.47 $2.47 $20.02 100
2019-12-02 $2.50 $2.52 $2.48 $2.48 $20.10 2,560
2019-11-29 $2.49 $2.49 $2.49 $2.49 $20.18 20
2019-11-27 $2.47 $2.48 $2.47 $2.47 $20.02 469
2019-11-26 $2.47 $2.47 $2.47 $2.47 $20.02 1,050
2019-11-25 $2.50 $2.50 $2.48 $2.48 $20.10 52
2019-11-22 $2.48 $2.48 $2.48 $2.48 $20.10 0
2019-11-21 $2.48 $2.48 $2.48 $2.48 $20.10 0
2019-11-20 $2.50 $2.50 $2.47 $2.48 $20.10 271
2019-11-19 $2.48 $2.51 $2.47 $2.47 $20.02 1,179
2019-11-18 $2.52 $2.52 $2.47 $2.48 $20.12 1,196
2019-11-15 $2.51 $2.52 $2.49 $2.49 $20.18 359
2019-11-14 $2.55 $2.55 $2.47 $2.50 $20.26 719
2019-11-13 $2.52 $2.55 $2.48 $2.54 $20.59 1,942
2019-11-12 $2.50 $2.51 $2.49 $2.51 $20.00 1,934
2019-11-11 $2.50 $2.54 $2.50 $2.51 $20.00 201
2019-11-08 $2.48 $2.50 $2.48 $2.49 $19.84 164
2019-11-07 $2.50 $2.50 $2.50 $2.50 $19.88 10
2019-11-06 $2.48 $2.50 $2.48 $2.48 $19.76 3,415
2019-11-05 $2.48 $2.48 $2.47 $2.47 $19.68 578
2019-11-04 $2.47 $2.47 $2.47 $2.47 $19.68 52
2019-11-01 $2.47 $2.47 $2.46 $2.47 $19.67 192
2019-10-31 $2.48 $2.48 $2.46 $2.47 $19.64 385
2019-10-30 $2.46 $2.48 $2.45 $2.46 $19.60 630
2019-10-29 $2.45 $2.46 $2.45 $2.46 $19.60 87
2019-10-28 $2.45 $2.45 $2.45 $2.45 $19.52 0
2019-10-25 $2.45 $2.45 $2.45 $2.45 $19.52 45
2019-10-24 $2.49 $2.49 $2.45 $2.45 $19.52 1,172
2019-10-23 $2.51 $2.54 $2.48 $2.48 $19.76 1,574
2019-10-22 $2.48 $2.48 $2.48 $2.48 $19.76 60
2019-10-21 $2.48 $2.49 $2.46 $2.48 $19.76 346
2019-10-18 $2.48 $2.49 $2.44 $2.46 $19.60 571
2019-10-17 $2.45 $2.46 $2.45 $2.45 $19.52 43
2019-10-16 $2.51 $2.51 $2.46 $2.46 $19.60 856
2019-10-15 $2.45 $2.46 $2.44 $2.45 $19.52 103
2019-10-14 $2.47 $2.55 $2.46 $2.48 $19.76 3,633
2019-10-11 $2.48 $2.48 $2.43 $2.45 $19.48 720
2019-10-10 $2.44 $2.45 $2.43 $2.45 $19.52 713
2019-10-09 $2.42 $2.42 $2.42 $2.42 $19.28 0
2019-10-08 $2.47 $2.47 $2.42 $2.42 $19.28 140
2019-10-07 $2.45 $2.45 $2.45 $2.45 $19.52 0
2019-10-04 $2.49 $2.49 $2.41 $2.45 $19.52 60
2019-10-03 $2.48 $2.51 $2.47 $2.49 $19.81 2,290
2019-10-02 $2.48 $2.49 $2.46 $2.46 $19.60 2,710
2019-10-01 $2.50 $2.50 $2.44 $2.44 $19.44 1,149
2019-09-30 $2.48 $2.52 $2.45 $2.52 $20.04 1,255
2019-09-27 $2.45 $2.45 $2.41 $2.41 $19.20 347
2019-09-26 $2.43 $2.45 $2.41 $2.45 $19.55 1,969
2019-09-25 $2.42 $2.42 $2.41 $2.42 $19.28 418
2019-09-24 $2.41 $2.42 $2.41 $2.41 $19.20 1,380
2019-09-23 $2.40 $2.40 $2.40 $2.40 $19.13 160
2019-09-20 $2.40 $2.40 $2.39 $2.39 $19.05 55
2019-09-19 $2.40 $2.40 $2.40 $2.40 $19.13 90
2019-09-18 $2.39 $2.40 $2.39 $2.40 $19.13 40
2019-09-17 $2.39 $2.41 $2.39 $2.39 $19.05 652
2019-09-16 $2.42 $2.42 $2.39 $2.39 $19.05 741
2019-09-13 $2.45 $2.45 $2.39 $2.41 $19.20 105
2019-09-12 $2.45 $2.45 $2.43 $2.43 $19.36 131
2019-09-11 $2.42 $2.45 $2.42 $2.44 $19.48 1,078
2019-09-10 $2.43 $2.43 $2.43 $2.43 $19.32 70
2019-09-09 $2.41 $2.41 $2.41 $2.41 $19.20 0
2019-09-06 $2.41 $2.41 $2.41 $2.41 $19.20 160
2019-09-05 $2.43 $2.43 $2.40 $2.40 $19.13 66
2019-09-04 $2.39 $2.46 $2.39 $2.43 $19.36 187
2019-09-03 $2.39 $2.41 $2.39 $2.39 $19.05 248
2019-08-30 $2.40 $2.40 $2.37 $2.38 $18.97 629
2019-08-29 $2.39 $2.40 $2.39 $2.39 $19.05 317
2019-08-28 $2.40 $2.40 $2.37 $2.39 $19.05 68
2019-08-27 $2.39 $2.39 $2.39 $2.39 $19.05 0
2019-08-26 $2.40 $2.40 $2.39 $2.39 $19.05 281
2019-08-23 $2.40 $2.42 $2.39 $2.39 $19.05 2,021
2019-08-22 $2.42 $2.42 $2.41 $2.42 $18.94 3,122
2019-08-21 $2.42 $2.42 $2.40 $2.41 $18.87 1,899
2019-08-20 $2.42 $2.42 $2.39 $2.40 $18.78 2,023
2019-08-19 $2.40 $2.40 $2.39 $2.40 $18.78 451
2019-08-16 $2.38 $2.38 $2.38 $2.38 $18.63 0
2019-08-15 $2.39 $2.39 $2.38 $2.38 $18.63 310
2019-08-14 $2.38 $2.38 $2.38 $2.38 $18.63 308
2019-08-13 $2.40 $2.40 $2.39 $2.39 $18.71 390
2019-08-12 $2.40 $2.40 $2.39 $2.40 $18.76 300
2019-08-09 $2.40 $2.40 $2.40 $2.40 $18.78 360
2019-08-08 $2.40 $2.40 $2.40 $2.40 $18.78 360
2019-08-07 $2.45 $2.47 $2.38 $2.39 $18.71 774
2019-08-06 $2.39 $2.39 $2.39 $2.39 $18.71 63
2019-08-05 $2.37 $2.54 $2.37 $2.39 $18.71 2,377
2019-08-02 $2.40 $2.41 $2.37 $2.41 $18.86 201
2019-08-01 $2.42 $2.45 $2.38 $2.38 $18.63 1,195
2019-07-31 $2.40 $2.40 $2.39 $2.39 $18.71 198
2019-07-30 $2.44 $2.44 $2.39 $2.39 $18.71 6,656
2019-07-29 $2.45 $2.45 $2.40 $2.43 $19.02 2,513
2019-07-26 $2.45 $2.45 $2.37 $2.40 $18.78 700
2019-07-25 $2.40 $2.40 $2.40 $2.40 $18.78 0
2019-07-24 $2.45 $2.45 $2.38 $2.40 $18.78 1,570
2019-07-23 $2.45 $2.45 $2.35 $2.40 $18.78 1,123
2019-07-22 $2.38 $2.43 $2.31 $2.33 $18.24 2,671
2019-07-19 $2.37 $2.41 $2.37 $2.40 $18.78 8,320
2019-07-18 $2.43 $2.44 $2.39 $2.40 $18.78 4,774
2019-07-17 $2.42 $2.45 $2.40 $2.40 $18.78 5,904
2019-07-16 $2.45 $2.45 $2.40 $2.42 $18.94 2,057
2019-07-15 $2.55 $2.55 $2.41 $2.42 $18.94 2,769
2019-07-12 $2.41 $2.41 $2.41 $2.41 $18.86 0
2019-07-11 $2.45 $2.45 $2.41 $2.41 $18.86 350
2019-07-10 $2.44 $2.44 $2.44 $2.44 $19.10 0
2019-07-09 $2.46 $2.48 $2.43 $2.44 $19.10 2,925
2019-07-08 $2.46 $2.46 $2.42 $2.42 $18.94 5,526
2019-07-05 $2.50 $2.65 $2.39 $2.48 $19.37 2,909
2019-07-03 $2.48 $2.48 $2.42 $2.43 $19.02 40
2019-07-02 $2.40 $2.42 $2.40 $2.40 $18.78 42
2019-07-01 $2.45 $2.45 $2.39 $2.45 $19.14 65
2019-06-28 $2.49 $2.49 $2.39 $2.39 $18.71 713
2019-06-27 $2.49 $2.50 $2.38 $2.39 $18.71 1,257
2019-06-26 $2.37 $2.45 $2.37 $2.45 $19.18 47
2019-06-25 $2.41 $2.43 $2.38 $2.39 $18.71 7,488
2019-06-24 $2.40 $2.48 $2.39 $2.45 $19.18 3,350
2019-06-21 $2.39 $2.40 $2.35 $2.40 $18.75 1,055
2019-06-20 $2.36 $2.50 $2.36 $2.41 $18.86 74
2019-06-19 $2.35 $2.45 $2.35 $2.42 $18.94 2,624
2019-06-18 $2.68 $2.68 $2.33 $2.34 $18.34 5,282
2019-06-17 $2.46 $2.69 $2.45 $2.69 $21.05 111
2019-06-14 $2.37 $2.39 $2.36 $2.38 $18.63 297
2019-06-13 $2.90 $2.91 $2.34 $2.74 $21.48 1,122
2019-06-12 $3.16 $3.16 $2.94 $2.94 $23.01 51
2019-06-11 $2.08 $2.08 $2.08 $2.08 $16.28 18

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.