TrueShares Structured Outcome (August) ETF (AUGZ) Exchange: BATS

Data as of July 15, 2024

$38.96 ($0.09) 0.23%

TrueShares Structured Outcome (August) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (August) ETF.
Daily Information Data
Date July 15, 2024
Open $38.96
Previous Close $38.96
High $38.96
Low $38.96
Adjusted Open $38.96
Previous Adjusted Close $38.96
Adjusted High $38.96
Adjusted Low $38.96
Historical Stock Data for TrueShares Structured Outcome (August) ETF (AUGZ)
Date Open High Low Close Adj.Close Volume
2024-07-15 $38.96 $38.96 $38.96 $38.96 $38.96 25
2024-07-12 $38.87 $38.87 $38.87 $38.87 $38.87 0
2024-07-11 $38.71 $38.71 $38.71 $38.71 $38.71 0
2024-07-10 $38.96 $38.96 $38.96 $38.96 $38.96 1
2024-07-09 $38.63 $38.63 $38.63 $38.63 $38.63 1
2024-07-08 $38.56 $38.60 $38.56 $38.60 $38.60 426
2024-07-05 $38.58 $38.58 $38.58 $38.58 $38.58 1
2024-07-03 $38.38 $38.38 $38.38 $38.38 $38.38 1
2024-07-02 $38.00 $38.21 $38.00 $38.21 $38.21 219
2024-07-01 $38.02 $38.02 $38.02 $38.02 $38.02 24
2024-06-28 $37.96 $37.96 $37.96 $37.96 $37.96 17
2024-06-27 $38.05 $38.05 $38.05 $38.05 $38.05 0
2024-06-26 $38.07 $38.07 $38.07 $38.07 $38.07 1
2024-06-25 $38.00 $38.00 $38.00 $38.00 $38.00 1
2024-06-24 $37.90 $37.90 $37.90 $37.90 $37.90 6
2024-06-21 $37.99 $37.99 $37.99 $37.99 $37.99 65
2024-06-20 $38.03 $38.03 $38.03 $38.03 $38.03 118
2024-06-18 $38.03 $38.11 $38.03 $38.11 $38.11 376
2024-06-17 $38.03 $38.03 $38.03 $38.03 $38.03 2
2024-06-14 $37.75 $37.75 $37.75 $37.75 $37.75 0
2024-06-13 $37.79 $37.79 $37.79 $37.79 $37.79 0
2024-06-12 $37.76 $37.76 $37.73 $37.73 $37.73 487
2024-06-11 $37.34 $37.42 $37.34 $37.42 $37.42 240
2024-06-10 $37.34 $37.34 $37.34 $37.34 $37.34 0
2024-06-07 $37.28 $37.28 $37.28 $37.28 $37.28 0
2024-06-06 $37.29 $37.29 $37.29 $37.29 $37.29 48
2024-06-05 $37.16 $37.30 $37.16 $37.30 $37.30 425
2024-06-04 $36.94 $36.94 $36.94 $36.94 $36.94 116
2024-06-03 $36.87 $36.87 $36.87 $36.87 $36.87 167
2024-05-31 $36.84 $36.84 $36.84 $36.84 $36.84 6
2024-05-30 $36.62 $36.62 $36.62 $36.62 $36.62 145
2024-05-29 $36.80 $36.80 $36.80 $36.80 $36.80 145
2024-05-28 $37.00 $37.00 $37.00 $37.00 $37.00 49
2024-05-24 $37.00 $37.00 $37.00 $37.00 $37.00 46
2024-05-23 $37.05 $37.05 $36.77 $36.77 $36.77 354
2024-05-22 $37.12 $37.12 $36.92 $36.97 $36.97 20,179
2024-05-21 $37.12 $37.12 $37.12 $37.12 $37.12 46
2024-05-20 $37.13 $37.13 $37.03 $37.03 $37.03 2,805
2024-05-17 $36.93 $36.98 $36.93 $36.98 $36.98 628
2024-05-16 $36.97 $36.97 $36.97 $36.97 $36.97 91
2024-05-15 $36.88 $37.01 $36.80 $37.01 $37.01 1,675
2024-05-14 $36.57 $36.66 $36.57 $36.66 $36.66 154
2024-05-13 $36.48 $36.49 $36.48 $36.49 $36.49 140
2024-05-10 $36.51 $36.51 $36.51 $36.51 $36.51 105
2024-05-09 $36.36 $36.43 $36.36 $36.43 $36.43 100
2024-05-08 $36.23 $36.33 $36.23 $36.33 $36.33 399
2024-05-07 $36.26 $36.30 $36.26 $36.30 $36.30 454
2024-05-06 $36.22 $36.22 $36.22 $36.22 $36.22 0
2024-05-03 $35.93 $35.95 $35.93 $35.95 $35.95 180
2024-05-02 $35.56 $35.56 $35.56 $35.56 $35.56 1,464
2024-05-01 $35.36 $35.37 $35.34 $35.37 $35.37 1,464
2024-04-30 $35.81 $35.81 $35.49 $35.49 $35.49 1,230
2024-04-29 $35.84 $35.90 $35.84 $35.90 $35.90 100
2024-04-26 $35.83 $35.83 $35.83 $35.83 $35.83 8
2024-04-25 $35.54 $35.54 $35.54 $35.54 $35.54 8
2024-04-24 $35.67 $35.67 $35.67 $35.67 $35.67 42
2024-04-23 $35.65 $35.65 $35.65 $35.65 $35.65 55
2024-04-22 $35.18 $35.34 $35.18 $35.34 $35.34 141
2024-04-19 $35.07 $35.11 $35.03 $35.11 $35.11 407
2024-04-18 $35.35 $35.35 $35.35 $35.35 $35.35 26
2024-04-17 $35.47 $35.47 $35.41 $35.42 $35.42 1,686
2024-04-16 $35.59 $35.59 $35.59 $35.59 $35.59 2
2024-04-15 $35.63 $35.63 $35.63 $35.63 $35.63 8
2024-04-12 $36.11 $36.11 $35.96 $35.96 $35.96 100
2024-04-11 $36.39 $36.39 $36.39 $36.39 $36.39 48
2024-04-10 $36.18 $36.18 $36.18 $36.18 $36.18 48
2024-04-09 $36.40 $36.40 $36.40 $36.40 $36.40 10
2024-04-08 $36.41 $36.41 $36.41 $36.41 $36.41 0
2024-04-05 $36.43 $36.43 $36.43 $36.43 $36.43 5
2024-04-04 $36.64 $36.64 $36.11 $36.11 $36.11 1,596
2024-04-03 $36.46 $36.46 $36.46 $36.46 $36.46 24
2024-04-02 $36.42 $36.42 $36.41 $36.41 $36.41 1,530
2024-04-01 $36.64 $36.64 $36.64 $36.64 $36.64 0
2024-03-28 $36.73 $36.73 $36.73 $36.73 $36.73 37
2024-03-27 $36.66 $36.66 $36.66 $36.66 $36.66 300
2024-03-26 $36.55 $36.57 $36.43 $36.43 $36.43 300
2024-03-25 $36.49 $36.49 $36.48 $36.48 $36.48 1,443
2024-03-22 $36.60 $36.60 $36.60 $36.60 $36.60 0
2024-03-21 $36.62 $36.62 $36.62 $36.62 $36.62 0
2024-03-20 $36.50 $36.50 $36.50 $36.50 $36.50 2
2024-03-19 $36.29 $36.29 $36.29 $36.29 $36.29 2
2024-03-18 $36.11 $36.11 $36.11 $36.11 $36.11 1
2024-03-15 $35.95 $35.95 $35.85 $35.89 $35.89 560
2024-03-14 $36.08 $36.08 $36.08 $36.08 $36.08 1,784
2024-03-13 $36.25 $36.28 $36.18 $36.18 $36.18 1,784
2024-03-12 $36.23 $36.23 $36.23 $36.23 $36.23 4
2024-03-11 $35.90 $35.90 $35.89 $35.89 $35.89 1,406
2024-03-08 $36.27 $36.27 $35.96 $35.96 $35.96 1,628
2024-03-07 $36.14 $36.14 $36.14 $36.14 $36.14 65
2024-03-06 $35.85 $35.85 $35.85 $35.85 $35.85 65
2024-03-05 $35.68 $35.68 $35.68 $35.68 $35.68 0
2024-03-04 $35.99 $35.99 $35.99 $35.99 $35.99 0
2024-03-01 $36.02 $36.02 $36.02 $36.02 $36.02 0
2024-02-29 $35.81 $35.81 $35.81 $35.81 $35.81 1,850
2024-02-28 $35.57 $35.62 $35.57 $35.62 $35.62 1,850
2024-02-27 $35.68 $35.68 $35.68 $35.68 $35.68 52
2024-02-26 $35.64 $35.64 $35.64 $35.64 $35.64 52
2024-02-23 $35.79 $35.79 $35.75 $35.75 $35.75 286
2024-02-22 $35.56 $35.73 $35.52 $35.73 $35.73 11,700
2024-02-21 $35.14 $35.14 $35.14 $35.14 $35.14 0
2024-02-20 $35.09 $35.09 $35.09 $35.09 $35.09 0
2024-02-16 $35.27 $35.27 $35.27 $35.27 $35.27 43
2024-02-15 $35.39 $35.39 $35.39 $35.39 $35.39 99
2024-02-14 $35.22 $35.22 $35.22 $35.22 $35.22 5
2024-02-13 $34.94 $34.94 $34.94 $34.94 $34.94 5
2024-02-12 $35.40 $35.40 $35.34 $35.34 $35.34 8,002
2024-02-09 $35.35 $35.35 $35.35 $35.35 $35.35 106
2024-02-08 $35.18 $35.18 $35.18 $35.18 $35.18 15
2024-02-07 $35.16 $35.16 $35.16 $35.16 $35.16 15
2024-02-06 $34.93 $34.93 $34.93 $34.93 $34.93 0
2024-02-05 $34.91 $34.91 $34.91 $34.91 $34.91 0
2024-02-02 $35.00 $35.00 $35.00 $35.00 $35.00 0
2024-02-01 $34.65 $34.65 $34.65 $34.65 $34.65 510
2024-01-31 $34.60 $34.60 $34.38 $34.38 $34.38 510
2024-01-30 $34.74 $34.78 $34.73 $34.78 $34.78 1,240
2024-01-29 $34.60 $34.80 $34.60 $34.80 $34.80 296
2024-01-26 $34.59 $34.59 $34.56 $34.59 $34.59 661
2024-01-25 $34.59 $34.59 $34.59 $34.59 $34.59 287
2024-01-24 $34.62 $34.62 $34.47 $34.47 $34.47 287
2024-01-23 $34.40 $34.45 $34.40 $34.45 $34.45 385
2024-01-22 $34.38 $34.38 $34.38 $34.38 $34.38 35
2024-01-19 $34.31 $34.31 $34.31 $34.31 $34.31 33
2024-01-18 $33.99 $33.99 $33.99 $33.99 $33.99 33
2024-01-17 $33.79 $33.79 $33.79 $33.79 $33.79 33
2024-01-16 $33.84 $33.89 $33.81 $33.89 $33.89 6,345
2024-01-12 $34.00 $34.00 $34.00 $34.00 $34.00 56
2024-01-11 $33.97 $33.97 $33.97 $33.97 $33.97 55
2024-01-10 $33.99 $33.99 $33.99 $33.99 $33.99 63
2024-01-09 $33.73 $33.86 $33.73 $33.86 $33.86 347
2024-01-08 $33.74 $33.91 $33.74 $33.91 $33.91 4,089
2024-01-05 $33.57 $33.57 $33.57 $33.57 $33.57 1
2024-01-04 $33.74 $33.74 $33.54 $33.54 $33.54 1,042
2024-01-03 $33.63 $33.63 $33.63 $33.63 $33.63 2
2024-01-02 $33.91 $33.91 $33.82 $33.82 $33.82 1,668
2023-12-29 $34.10 $34.10 $34.00 $34.01 $34.01 766
2023-12-28 $34.06 $34.06 $34.06 $34.06 $34.06 13
2023-12-27 $34.10 $34.10 $34.05 $34.05 $34.05 502
2023-12-26 $35.20 $35.20 $35.20 $35.20 $34.04 1
2023-12-22 $35.06 $35.06 $35.06 $35.06 $35.06 0
2023-12-21 $35.01 $35.01 $35.01 $35.01 $35.01 0
2023-12-20 $34.79 $34.79 $34.79 $34.79 $34.79 0
2023-12-19 $35.11 $35.11 $35.11 $35.11 $35.11 0
2023-12-18 $34.99 $34.99 $34.99 $34.99 $34.99 0
2023-12-15 $34.81 $34.86 $34.81 $34.86 $34.86 585
2023-12-14 $34.85 $34.85 $34.82 $34.82 $34.82 725
2023-12-13 $34.52 $34.75 $34.52 $34.75 $34.75 671
2023-12-12 $34.44 $34.44 $34.44 $34.44 $34.44 34
2023-12-11 $34.34 $34.34 $34.34 $34.34 $34.34 0
2023-12-08 $34.27 $34.27 $34.27 $34.27 $34.27 2
2023-12-07 $34.10 $34.15 $34.10 $34.15 $34.15 102
2023-12-06 $34.05 $34.05 $33.96 $33.96 $33.96 354
2023-12-05 $34.06 $34.06 $34.06 $34.06 $34.06 13
2023-12-04 $34.08 $34.08 $34.08 $34.08 $34.08 0
2023-12-01 $34.03 $34.20 $34.03 $34.20 $34.20 472
2023-11-30 $33.92 $34.04 $33.91 $34.04 $34.04 2,725
2023-11-29 $33.95 $33.95 $33.95 $33.95 $33.95 3
2023-11-28 $33.98 $33.98 $33.98 $33.98 $33.98 8
2023-11-27 $33.96 $33.96 $33.96 $33.96 $33.96 8
2023-11-24 $33.99 $33.99 $33.99 $33.99 $33.99 22
2023-11-22 $33.98 $33.98 $33.98 $33.98 $33.98 22
2023-11-21 $33.89 $33.89 $33.89 $33.89 $33.89 1
2023-11-20 $33.91 $33.91 $33.91 $33.91 $33.91 1
2023-11-17 $33.74 $33.74 $33.74 $33.74 $33.74 36
2023-11-16 $33.69 $33.69 $33.69 $33.69 $33.69 3
2023-11-15 $33.67 $33.67 $33.67 $33.67 $33.67 85
2023-11-14 $33.60 $33.62 $33.60 $33.62 $33.62 8,892
2023-11-13 $33.22 $33.22 $33.22 $33.22 $33.22 0
2023-11-10 $33.23 $33.23 $33.23 $33.23 $33.23 3
2023-11-09 $32.88 $32.88 $32.88 $32.88 $32.88 69
2023-11-08 $33.06 $33.06 $33.06 $33.06 $33.06 154
2023-11-07 $33.02 $33.02 $33.02 $33.02 $33.02 74
2023-11-06 $32.95 $32.95 $32.95 $32.95 $32.95 26
2023-11-03 $32.92 $32.93 $32.92 $32.93 $32.93 351
2023-11-02 $32.73 $32.73 $32.73 $32.73 $32.73 504
2023-11-01 $32.34 $32.37 $32.34 $32.37 $32.37 504
2023-10-31 $32.15 $32.15 $32.15 $32.15 $32.15 6
2023-10-30 $32.01 $32.01 $32.01 $32.01 $32.01 6
2023-10-27 $31.77 $31.77 $31.71 $31.71 $31.71 1,422
2023-10-26 $31.83 $31.83 $31.83 $31.83 $31.83 38
2023-10-25 $32.02 $32.02 $32.02 $32.02 $32.02 1
2023-10-24 $32.37 $32.37 $32.37 $32.37 $32.37 1
2023-10-23 $32.15 $32.15 $32.15 $32.15 $32.15 0
2023-10-20 $32.18 $32.18 $32.18 $32.18 $32.18 12
2023-10-19 $32.59 $32.60 $32.47 $32.47 $32.47 35,031
2023-10-18 $32.77 $32.77 $32.62 $32.62 $32.62 144
2023-10-17 $32.92 $32.92 $32.92 $32.92 $32.92 2
2023-10-16 $32.95 $32.95 $32.95 $32.95 $32.95 22
2023-10-13 $32.69 $32.69 $32.69 $32.69 $32.69 82
2023-10-12 $32.82 $32.82 $32.82 $32.82 $32.82 46
2023-10-11 $32.95 $32.95 $32.95 $32.95 $32.95 11
2023-10-10 $32.90 $32.90 $32.90 $32.90 $32.90 7
2023-10-09 $32.72 $32.72 $32.72 $32.72 $32.72 30
2023-10-06 $32.60 $32.62 $32.60 $32.62 $32.62 842
2023-10-05 $32.38 $32.38 $32.38 $32.38 $32.38 1
2023-10-04 $32.35 $32.38 $32.35 $32.38 $32.38 1,808
2023-10-03 $32.21 $32.21 $32.21 $32.21 $32.21 0
2023-10-02 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-09-29 $32.48 $32.48 $32.48 $32.48 $32.48 12
2023-09-28 $32.54 $32.54 $32.54 $32.54 $32.54 12
2023-09-27 $32.43 $32.43 $32.43 $32.43 $32.43 0
2023-09-26 $32.41 $32.41 $32.41 $32.41 $32.41 116
2023-09-25 $32.71 $32.71 $32.71 $32.71 $32.71 116
2023-09-22 $32.61 $32.61 $32.61 $32.61 $32.61 100
2023-09-21 $32.65 $32.65 $32.65 $32.65 $32.65 100
2023-09-20 $33.04 $33.04 $33.04 $33.04 $33.04 100
2023-09-19 $33.23 $33.23 $33.23 $33.23 $33.23 104
2023-09-18 $33.29 $33.29 $33.29 $33.29 $33.29 217
2023-09-15 $33.28 $33.28 $33.28 $33.28 $33.28 100
2023-09-14 $33.55 $33.55 $33.55 $33.55 $33.55 100
2023-09-13 $33.36 $33.36 $33.36 $33.36 $33.36 161
2023-09-12 $33.32 $33.32 $33.32 $33.32 $33.32 101
2023-09-11 $33.44 $33.44 $33.44 $33.44 $33.44 101
2023-09-08 $33.29 $33.29 $33.29 $33.29 $33.29 100
2023-09-07 $33.26 $33.26 $33.26 $33.26 $33.26 100
2023-09-06 $33.36 $33.36 $33.36 $33.36 $33.36 0
2023-09-05 $33.54 $33.54 $33.54 $33.54 $33.54 0
2023-09-01 $33.60 $33.60 $33.60 $33.60 $33.60 900
2023-08-31 $33.69 $33.69 $33.58 $33.58 $33.58 900
2023-08-30 $33.59 $33.59 $33.59 $33.59 $33.59 240
2023-08-29 $33.39 $33.49 $33.39 $33.49 $33.49 800
2023-08-28 $33.13 $33.17 $33.13 $33.16 $33.16 533
2023-08-25 $33.02 $33.02 $33.02 $33.02 $33.02 11
2023-08-24 $32.86 $32.86 $32.86 $32.86 $32.86 793
2023-08-23 $33.11 $33.15 $33.11 $33.15 $33.15 793
2023-08-22 $32.99 $33.02 $32.90 $32.90 $32.90 800
2023-08-21 $32.98 $32.98 $32.98 $32.98 $32.98 0
2023-08-18 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-08-17 $33.00 $33.00 $32.84 $32.84 $32.84 200
2023-08-16 $33.00 $33.00 $33.00 $33.00 $33.00 15
2023-08-15 $33.15 $33.15 $33.15 $33.15 $33.15 603
2023-08-14 $33.42 $33.42 $33.35 $33.41 $33.41 603
2023-08-11 $33.29 $33.29 $33.29 $33.29 $33.29 501
2023-08-10 $33.30 $33.31 $33.30 $33.31 $33.31 501
2023-08-09 $33.53 $33.53 $33.29 $33.29 $33.29 151
2023-08-08 $33.46 $33.46 $33.46 $33.46 $33.46 22
2023-08-07 $33.51 $33.56 $33.49 $33.54 $33.54 2,800
2023-08-04 $33.56 $33.56 $33.32 $33.32 $33.32 382
2023-08-03 $33.53 $33.53 $33.46 $33.46 $33.46 3,238
2023-08-02 $33.58 $33.58 $33.53 $33.53 $33.53 73,819
2023-08-01 $33.93 $33.93 $33.87 $33.87 $33.87 1,895
2023-07-31 $33.91 $33.94 $33.88 $33.94 $33.94 23,279
2023-07-28 $33.90 $33.91 $33.90 $33.91 $33.91 143
2023-07-27 $33.64 $33.64 $33.64 $33.64 $33.64 142
2023-07-26 $33.76 $33.78 $33.76 $33.78 $33.78 354
2023-07-25 $33.82 $33.82 $33.82 $33.82 $33.82 27
2023-07-24 $33.75 $33.75 $33.73 $33.73 $33.73 100
2023-07-21 $33.65 $33.65 $33.65 $33.65 $33.65 18
2023-07-20 $33.63 $33.63 $33.63 $33.63 $33.63 3,990
2023-07-19 $33.84 $33.86 $33.77 $33.81 $33.81 3,990
2023-07-18 $33.74 $33.76 $33.74 $33.76 $33.76 254
2023-07-17 $33.53 $33.60 $33.53 $33.58 $33.58 509
2023-07-14 $33.53 $33.54 $33.46 $33.46 $33.46 636
2023-07-13 $33.51 $33.51 $33.51 $33.51 $33.51 61
2023-07-12 $33.29 $33.29 $33.29 $33.29 $33.29 61
2023-07-11 $33.01 $33.12 $33.00 $33.12 $33.12 6,000
2023-07-10 $32.94 $32.95 $32.94 $32.95 $32.95 1,536
2023-07-07 $33.05 $33.05 $32.92 $32.92 $32.92 965
2023-07-06 $32.85 $32.98 $32.85 $32.98 $32.98 3,366
2023-07-05 $33.18 $33.18 $33.18 $33.18 $33.18 109
2023-07-03 $33.20 $33.20 $33.20 $33.20 $33.20 0
2023-06-30 $33.19 $33.19 $33.19 $33.19 $33.19 90
2023-06-29 $32.79 $32.87 $32.79 $32.87 $32.87 1,865
2023-06-28 $32.76 $32.78 $32.76 $32.78 $32.78 173
2023-06-27 $32.81 $32.81 $32.81 $32.81 $32.81 35
2023-06-26 $32.57 $32.57 $32.57 $32.57 $32.57 0
2023-06-23 $32.70 $32.70 $32.64 $32.67 $32.67 1,031
2023-06-22 $32.66 $32.80 $32.66 $32.80 $32.80 228
2023-06-21 $32.75 $32.79 $32.74 $32.76 $32.76 1,404
2023-06-20 $32.88 $32.89 $32.88 $32.89 $32.89 128
2023-06-16 $33.10 $33.10 $32.98 $32.99 $32.99 1,673
2023-06-15 $32.92 $33.06 $32.92 $33.06 $33.06 2,255
2023-06-14 $32.79 $32.79 $32.60 $32.74 $32.74 836
2023-06-13 $32.75 $32.76 $32.71 $32.75 $32.75 4,703
2023-06-12 $32.59 $32.59 $32.59 $32.59 $32.59 333
2023-06-09 $32.42 $32.42 $32.42 $32.42 $32.42 78
2023-06-08 $32.27 $32.38 $32.27 $32.38 $32.38 467
2023-06-07 $32.28 $32.28 $32.26 $32.26 $32.26 2,565
2023-06-06 $32.32 $32.34 $32.28 $32.34 $32.34 861
2023-06-05 $32.30 $32.40 $32.30 $32.31 $32.31 3,268
2023-06-02 $32.19 $32.36 $32.19 $32.35 $32.35 260,564
2023-06-01 $32.06 $32.06 $32.00 $32.03 $32.03 1,258
2023-05-31 $31.84 $31.89 $31.84 $31.89 $31.89 659
2023-05-30 $31.96 $31.98 $31.95 $31.98 $31.98 2,438
2023-05-26 $31.99 $31.99 $31.99 $31.99 $31.99 444
2023-05-25 $31.68 $31.74 $31.68 $31.74 $31.74 916
2023-05-24 $31.61 $31.62 $31.56 $31.58 $31.58 2,193
2023-05-23 $31.87 $31.87 $31.71 $31.73 $31.73 2,239
2023-05-22 $31.92 $31.92 $31.91 $31.91 $31.91 1,424
2023-05-19 $31.98 $31.98 $31.92 $31.92 $31.92 1,040
2023-05-18 $31.80 $31.94 $31.75 $31.94 $31.94 16,605
2023-05-17 $31.61 $31.76 $31.61 $31.75 $31.75 3,349
2023-05-16 $31.61 $31.62 $31.51 $31.52 $31.52 14,613
2023-05-15 $31.65 $31.65 $31.65 $31.65 $31.65 694
2023-05-12 $31.59 $31.59 $31.59 $31.59 $31.59 511
2023-05-11 $31.56 $31.62 $31.56 $31.62 $31.62 583
2023-05-10 $31.64 $31.68 $31.57 $31.65 $31.65 3,860
2023-05-09 $31.62 $31.62 $31.57 $31.57 $31.57 402
2023-05-08 $31.65 $31.65 $31.65 $31.65 $31.65 277
2023-05-05 $31.53 $31.70 $31.53 $31.64 $31.64 741
2023-05-04 $31.33 $31.33 $31.29 $31.31 $31.31 1,122
2023-05-03 $31.56 $31.63 $31.45 $31.45 $31.45 951
2023-05-02 $31.67 $31.68 $31.58 $31.58 $31.58 927
2023-05-01 $31.86 $31.86 $31.81 $31.81 $31.81 261,184
2023-04-28 $31.77 $31.77 $31.77 $31.77 $31.77 18
2023-04-27 $31.32 $31.63 $31.32 $31.63 $31.63 283
2023-04-26 $31.28 $31.28 $31.28 $31.28 $31.28 9
2023-04-25 $31.36 $31.36 $31.36 $31.36 $31.36 7
2023-04-24 $31.64 $31.64 $31.64 $31.64 $31.64 1
2023-04-21 $31.64 $31.64 $31.61 $31.61 $31.61 126
2023-04-20 $31.59 $31.59 $31.59 $31.59 $31.59 2,800
2023-04-19 $31.67 $31.67 $31.67 $31.67 $31.67 2,800
2023-04-18 $31.70 $31.70 $31.70 $31.70 $31.70 100
2023-04-17 $31.70 $31.70 $31.70 $31.70 $31.70 24
2023-04-14 $31.65 $31.65 $31.65 $31.65 $31.65 1
2023-04-13 $31.70 $31.70 $31.70 $31.70 $31.70 0
2023-04-12 $31.44 $31.44 $31.44 $31.44 $31.44 0
2023-04-11 $31.53 $31.53 $31.53 $31.53 $31.53 324
2023-04-10 $31.35 $31.51 $31.35 $31.51 $31.51 324
2023-04-06 $31.47 $31.47 $31.47 $31.47 $31.47 118
2023-04-05 $31.39 $31.39 $31.39 $31.39 $31.39 100
2023-04-04 $31.48 $31.48 $31.48 $31.48 $31.48 101
2023-04-03 $31.55 $31.55 $31.55 $31.55 $31.55 101
2023-03-31 $31.46 $31.46 $31.46 $31.46 $31.46 138
2023-03-30 $31.25 $31.25 $31.25 $31.25 $31.25 47
2023-03-29 $31.16 $31.16 $31.16 $31.16 $31.16 0
2023-03-28 $30.86 $30.86 $30.86 $30.86 $30.86 12
2023-03-27 $30.91 $30.91 $30.91 $30.91 $30.91 12
2023-03-24 $30.83 $30.83 $30.83 $30.83 $30.83 982
2023-03-23 $30.82 $30.86 $30.68 $30.68 $30.68 982
2023-03-22 $30.75 $30.75 $30.75 $30.75 $30.75 30
2023-03-21 $31.00 $31.00 $31.00 $31.00 $31.00 0
2023-03-20 $30.72 $30.72 $30.72 $30.72 $30.72 0
2023-03-17 $30.52 $30.52 $30.52 $30.52 $30.52 0
2023-03-16 $30.77 $30.77 $30.77 $30.77 $30.77 0
2023-03-15 $30.35 $30.35 $30.35 $30.35 $30.35 114
2023-03-14 $30.65 $30.65 $30.54 $30.54 $30.54 114
2023-03-13 $30.32 $30.32 $30.26 $30.26 $30.26 113
2023-03-10 $30.27 $30.30 $30.27 $30.30 $30.30 150
2023-03-09 $30.62 $30.62 $30.62 $30.62 $30.62 0
2023-03-08 $30.99 $30.99 $30.99 $30.99 $30.99 0
2023-03-07 $30.95 $30.95 $30.95 $30.95 $30.95 0
2023-03-06 $31.24 $31.24 $31.24 $31.24 $31.24 652
2023-03-03 $31.13 $31.21 $31.13 $31.21 $31.21 652
2023-03-02 $30.89 $30.91 $30.89 $30.91 $30.91 1,000
2023-03-01 $30.75 $30.75 $30.75 $30.75 $30.75 1
2023-02-28 $30.86 $30.86 $30.86 $30.86 $30.86 0
2023-02-27 $30.87 $30.87 $30.87 $30.87 $30.87 0
2023-02-24 $30.72 $30.79 $30.72 $30.79 $30.79 651
2023-02-23 $31.01 $31.01 $31.01 $31.01 $31.01 0
2023-02-22 $30.86 $30.86 $30.86 $30.86 $30.86 30
2023-02-21 $30.93 $30.93 $30.93 $30.93 $30.93 30
2023-02-17 $31.30 $31.30 $31.30 $31.30 $31.30 260
2023-02-16 $31.53 $31.57 $31.36 $31.36 $31.36 260
2023-02-15 $31.56 $31.61 $31.56 $31.61 $31.61 2,200
2023-02-14 $31.61 $31.61 $31.61 $31.61 $31.61 0
2023-02-13 $31.56 $31.56 $31.56 $31.56 $31.56 0
2023-02-10 $31.33 $31.33 $31.33 $31.33 $31.33 8
2023-02-09 $31.30 $31.30 $31.30 $31.30 $31.30 8
2023-02-08 $31.54 $31.54 $31.47 $31.47 $31.47 209
2023-02-07 $31.55 $31.72 $31.55 $31.72 $31.72 200
2023-02-06 $31.41 $31.44 $31.41 $31.44 $31.44 126
2023-02-03 $31.51 $31.51 $31.51 $31.51 $31.51 101
2023-02-02 $31.75 $31.75 $31.75 $31.75 $31.75 2
2023-02-01 $31.45 $31.45 $31.45 $31.45 $31.45 2
2023-01-31 $31.22 $31.22 $31.22 $31.22 $31.22 1
2023-01-30 $30.96 $30.96 $30.96 $30.96 $30.96 1
2023-01-27 $31.22 $31.22 $31.22 $31.22 $31.22 158
2023-01-26 $31.01 $31.15 $31.01 $31.15 $31.15 158
2023-01-25 $30.69 $30.92 $30.69 $30.92 $30.92 800
2023-01-24 $30.88 $30.94 $30.88 $30.93 $30.93 900
2023-01-23 $30.96 $30.96 $30.96 $30.96 $30.96 145
2023-01-20 $30.47 $30.68 $30.47 $30.68 $30.68 145
2023-01-19 $30.31 $30.34 $30.31 $30.34 $30.34 200
2023-01-18 $30.46 $30.46 $30.46 $30.46 $30.46 48
2023-01-17 $30.79 $30.79 $30.79 $30.79 $30.79 0
2023-01-13 $30.84 $30.84 $30.84 $30.84 $30.84 1
2023-01-12 $30.67 $30.75 $30.67 $30.74 $30.74 1,125
2023-01-11 $30.65 $30.65 $30.65 $30.65 $30.65 16
2023-01-10 $30.41 $30.41 $30.41 $30.41 $30.41 14
2023-01-09 $30.28 $30.28 $30.28 $30.28 $30.28 390
2023-01-06 $29.90 $30.30 $29.90 $30.30 $30.30 390
2023-01-05 $29.83 $29.90 $29.83 $29.83 $29.83 408
2023-01-04 $30.02 $30.04 $30.01 $30.01 $30.01 342
2023-01-03 $30.03 $30.03 $29.90 $29.90 $29.90 111
2022-12-30 $29.89 $29.98 $29.89 $29.98 $29.98 1,115
2022-12-29 $30.06 $30.06 $30.06 $30.06 $30.06 2
2022-12-28 $29.82 $29.82 $29.82 $29.82 $29.70 14
2022-12-27 $30.05 $30.05 $30.03 $30.03 $29.91 202
2022-12-23 $30.10 $30.10 $30.10 $30.10 $29.98 101
2022-12-22 $29.97 $29.97 $29.97 $29.97 $29.85 100
2022-12-21 $30.27 $30.27 $30.27 $30.27 $30.15 102
2022-12-20 $29.96 $29.96 $29.96 $29.96 $29.84 100
2022-12-19 $29.94 $29.94 $29.94 $29.94 $29.82 100
2022-12-16 $30.17 $30.17 $30.17 $30.17 $30.05 45
2022-12-15 $30.34 $30.34 $30.34 $30.34 $30.22 20
2022-12-14 $30.90 $30.90 $30.90 $30.90 $30.78 20
2022-12-13 $31.03 $31.03 $31.03 $31.03 $30.90 2
2022-12-12 $30.83 $30.83 $30.83 $30.83 $30.70 1,103
2022-12-09 $30.63 $30.70 $30.55 $30.55 $30.42 1,103
2022-12-08 $30.66 $30.66 $30.66 $30.66 $30.53 39
2022-12-07 $30.53 $30.53 $30.53 $30.53 $30.53 10
2022-12-06 $30.44 $30.57 $30.44 $30.57 $30.57 1,644
2022-12-05 $30.87 $30.87 $30.87 $30.87 $30.87 107
2022-12-02 $31.06 $31.28 $31.06 $31.28 $31.28 107
2022-12-01 $31.24 $31.29 $31.21 $31.29 $31.29 10,914
2022-11-30 $30.72 $31.26 $30.72 $31.26 $31.26 1,784
2022-11-29 $30.63 $30.63 $30.63 $30.63 $30.63 3
2022-11-28 $30.66 $30.66 $30.66 $30.66 $30.66 3
2022-11-25 $30.97 $31.01 $30.97 $31.01 $31.01 160
2022-11-23 $30.97 $31.03 $30.95 $31.00 $31.00 7,550
2022-11-22 $30.81 $30.90 $30.81 $30.90 $30.90 2,009
2022-11-21 $30.53 $30.62 $30.53 $30.62 $30.62 210
2022-11-18 $30.52 $30.65 $30.52 $30.65 $30.65 1,586
2022-11-17 $30.59 $30.59 $30.55 $30.55 $30.55 128
2022-11-16 $30.66 $30.66 $30.66 $30.66 $30.66 200
2022-11-15 $30.81 $30.81 $30.79 $30.79 $30.79 200
2022-11-14 $30.85 $30.85 $30.63 $30.63 $30.63 754
2022-11-11 $30.80 $30.80 $30.80 $30.80 $30.80 242
2022-11-10 $30.55 $30.62 $30.55 $30.62 $30.62 242
2022-11-09 $29.61 $29.61 $29.43 $29.48 $29.48 428
2022-11-08 $29.79 $29.92 $29.79 $29.92 $29.92 200
2022-11-07 $29.80 $29.80 $29.80 $29.80 $29.80 0
2022-11-04 $29.58 $29.58 $29.58 $29.58 $29.58 121
2022-11-03 $29.44 $29.44 $29.33 $29.33 $29.33 121
2022-11-02 $29.87 $30.21 $29.57 $29.57 $29.57 1,500
2022-11-01 $30.05 $30.08 $30.04 $30.08 $30.08 201
2022-10-31 $30.12 $30.12 $30.12 $30.12 $30.12 51
2022-10-28 $30.26 $30.26 $30.26 $30.26 $30.26 51
2022-10-27 $29.85 $29.85 $29.74 $29.74 $29.74 5,169
2022-10-26 $29.93 $29.93 $29.88 $29.90 $29.90 302
2022-10-25 $30.04 $30.04 $30.04 $30.04 $30.04 62
2022-10-24 $29.71 $29.71 $29.71 $29.71 $29.71 62
2022-10-21 $29.47 $29.47 $29.47 $29.47 $29.47 0
2022-10-20 $29.01 $29.01 $29.01 $29.01 $29.01 18
2022-10-19 $29.15 $29.15 $29.15 $29.15 $29.15 18
2022-10-18 $29.25 $29.28 $29.20 $29.28 $29.28 1,740
2022-10-17 $29.07 $29.07 $29.07 $29.07 $29.07 303
2022-10-14 $28.53 $28.53 $28.53 $28.53 $28.53 303
2022-10-13 $29.03 $29.03 $29.03 $29.03 $29.03 20
2022-10-12 $28.50 $28.50 $28.50 $28.50 $28.50 308
2022-10-11 $28.54 $28.54 $28.54 $28.54 $28.54 70
2022-10-10 $28.65 $28.65 $28.65 $28.65 $28.65 214
2022-10-07 $28.80 $28.80 $28.80 $28.80 $28.80 100
2022-10-06 $29.42 $29.42 $29.40 $29.40 $29.40 156
2022-10-05 $29.45 $29.60 $29.44 $29.60 $29.60 2,959
2022-10-04 $29.65 $29.65 $29.65 $29.65 $29.65 5,157
2022-10-03 $28.87 $29.03 $28.85 $29.03 $29.03 5,157
2022-09-30 $28.59 $28.59 $28.50 $28.52 $28.52 381
2022-09-29 $28.70 $28.80 $28.70 $28.80 $28.80 144
2022-09-28 $29.10 $29.27 $29.09 $29.27 $29.27 1,480
2022-09-27 $28.81 $28.81 $28.81 $28.81 $28.81 105
2022-09-26 $28.86 $28.90 $28.86 $28.90 $28.90 219
2022-09-23 $29.05 $29.07 $29.05 $29.07 $29.07 218
2022-09-22 $29.51 $29.51 $29.51 $29.51 $29.51 21
2022-09-21 $29.67 $29.67 $29.67 $29.67 $29.67 21
2022-09-20 $30.00 $30.00 $30.00 $30.00 $30.00 492
2022-09-19 $30.11 $30.23 $30.09 $30.23 $30.23 492
2022-09-16 $30.09 $30.09 $30.09 $30.09 $30.09 90
2022-09-15 $30.24 $30.24 $30.24 $30.24 $30.24 15
2022-09-14 $30.45 $30.45 $30.45 $30.45 $30.45 81
2022-09-13 $30.40 $30.40 $30.40 $30.40 $30.40 38
2022-09-12 $31.20 $31.38 $31.20 $31.38 $31.38 344
2022-09-09 $31.04 $31.16 $31.04 $31.16 $31.16 274
2022-09-08 $30.80 $30.80 $30.80 $30.80 $30.80 2,213
2022-09-07 $30.60 $30.67 $30.60 $30.67 $30.67 2,213
2022-09-06 $30.23 $30.23 $30.23 $30.23 $30.23 41
2022-09-02 $30.53 $30.53 $30.22 $30.32 $30.32 784
2022-09-01 $30.55 $30.55 $30.55 $30.55 $30.55 87
2022-08-31 $30.65 $30.65 $30.46 $30.55 $30.55 2,568
2022-08-30 $30.76 $30.76 $30.57 $30.66 $30.66 1,290
2022-08-29 $30.95 $30.95 $30.94 $30.94 $30.94 302
2022-08-26 $31.35 $31.35 $31.09 $31.09 $31.09 144
2022-08-25 $31.85 $31.85 $31.85 $31.85 $31.85 68
2022-08-24 $31.53 $31.53 $31.53 $31.53 $31.53 96
2022-08-23 $31.48 $31.48 $31.48 $31.48 $31.48 95
2022-08-22 $31.48 $31.48 $31.46 $31.46 $31.46 13,306
2022-08-19 $32.01 $32.01 $32.01 $32.01 $32.01 31
2022-08-18 $32.30 $32.30 $32.30 $32.30 $32.30 22
2022-08-17 $32.19 $32.31 $32.18 $32.25 $32.25 945
2022-08-16 $32.44 $32.53 $32.43 $32.43 $32.43 2,168
2022-08-15 $32.26 $32.38 $32.26 $32.38 $32.38 141
2022-08-12 $32.06 $32.30 $32.06 $32.29 $32.29 1,055
2022-08-11 $31.90 $31.90 $31.90 $31.90 $31.90 20
2022-08-10 $31.90 $31.94 $31.89 $31.91 $31.91 1,216
2022-08-09 $31.44 $31.44 $31.43 $31.43 $31.43 1,214
2022-08-08 $31.55 $31.55 $31.54 $31.54 $31.54 100
2022-08-05 $31.41 $31.56 $31.41 $31.56 $31.56 3,430
2022-08-04 $31.55 $31.55 $31.55 $31.55 $31.55 5,802
2022-08-03 $31.40 $31.62 $31.40 $31.61 $31.61 5,802
2022-08-02 $31.31 $31.44 $31.20 $31.20 $31.20 18,057
2022-08-01 $31.40 $31.53 $31.34 $31.35 $31.35 21,290
2022-07-29 $31.41 $31.49 $31.32 $31.41 $31.41 76,900
2022-07-28 $31.40 $31.40 $31.40 $31.40 $31.40 600
2022-07-27 $31.21 $31.33 $31.21 $31.33 $31.33 100
2022-07-26 $30.90 $30.90 $30.90 $30.90 $30.90 892
2022-07-25 $31.09 $31.09 $31.09 $31.09 $31.09 22
2022-07-22 $31.03 $31.03 $31.03 $31.03 $31.03 105
2022-07-21 $31.11 $31.11 $31.11 $31.11 $31.11 32
2022-07-20 $30.90 $30.96 $30.90 $30.96 $30.96 278
2022-07-19 $30.57 $30.83 $30.57 $30.83 $30.83 382
2022-07-18 $30.32 $30.32 $30.32 $30.32 $30.32 44
2022-07-15 $30.28 $30.47 $30.26 $30.47 $30.47 840
2022-07-14 $29.57 $30.02 $29.57 $30.02 $30.02 404
2022-07-13 $29.84 $30.12 $29.84 $30.09 $30.09 709
2022-07-12 $30.36 $30.36 $30.14 $30.14 $30.14 3,520
2022-07-11 $30.29 $30.29 $30.29 $30.29 $30.29 950
2022-07-08 $30.48 $30.59 $30.48 $30.54 $30.54 950
2022-07-07 $30.50 $30.50 $30.44 $30.49 $30.49 426
2022-07-06 $30.19 $30.19 $30.18 $30.18 $30.18 100
2022-07-05 $29.60 $30.08 $29.60 $30.08 $30.08 341
2022-07-01 $29.60 $30.02 $29.60 $30.02 $30.02 2,359
2022-06-30 $29.64 $29.90 $29.61 $29.73 $29.73 5,450
2022-06-29 $29.86 $29.96 $29.86 $29.96 $29.96 1,170
2022-06-28 $30.47 $30.47 $29.91 $29.91 $29.91 14,835
2022-06-27 $30.34 $30.38 $30.25 $30.25 $30.25 5,513
2022-06-24 $30.17 $30.30 $30.17 $30.30 $30.30 1,077
2022-06-23 $29.51 $29.74 $29.51 $29.73 $29.73 2,504
2022-06-22 $29.60 $29.73 $29.55 $29.57 $29.57 4,305
2022-06-21 $29.54 $29.59 $29.47 $29.53 $29.53 5,420
2022-06-17 $28.99 $29.05 $28.85 $28.98 $28.98 1,384
2022-06-16 $28.89 $28.97 $28.82 $28.84 $28.84 1,738
2022-06-15 $29.46 $29.53 $29.46 $29.53 $29.53 350
2022-06-14 $29.20 $29.26 $29.20 $29.26 $29.26 408
2022-06-13 $29.41 $29.52 $29.29 $29.29 $29.29 2,059
2022-06-10 $30.05 $30.22 $30.05 $30.10 $30.10 2,267
2022-06-09 $30.56 $30.56 $30.56 $30.56 $30.56 69
2022-06-08 $31.00 $31.00 $30.89 $30.89 $30.89 1,293
2022-06-07 $31.05 $31.05 $31.05 $31.05 $31.05 27
2022-06-06 $30.92 $30.94 $30.82 $30.89 $30.89 1,307
2022-06-03 $30.81 $30.83 $30.79 $30.83 $30.83 621
2022-06-02 $30.90 $31.05 $30.90 $31.05 $31.05 2,688
2022-06-01 $30.91 $30.91 $30.79 $30.80 $30.80 1,727
2022-05-31 $30.94 $31.01 $30.85 $30.85 $30.85 348
2022-05-27 $30.86 $30.95 $30.84 $30.95 $30.95 2,461
2022-05-26 $30.59 $30.63 $30.59 $30.60 $30.60 1,396
2022-05-25 $30.25 $30.26 $30.25 $30.26 $30.26 895
2022-05-24 $30.08 $30.08 $30.08 $30.08 $30.08 58
2022-05-23 $30.31 $30.31 $30.18 $30.21 $30.21 742
2022-05-20 $29.99 $29.99 $29.52 $29.91 $29.91 7,875
2022-05-19 $29.84 $29.91 $29.84 $29.91 $29.91 670
2022-05-18 $29.93 $29.93 $29.93 $29.93 $29.93 98
2022-05-17 $30.58 $30.64 $30.51 $30.64 $30.64 730
2022-05-16 $30.38 $30.38 $30.29 $30.30 $30.30 401
2022-05-13 $30.25 $30.30 $30.21 $30.26 $30.26 699
2022-05-12 $29.81 $29.87 $29.64 $29.87 $29.87 1,139
2022-05-11 $30.26 $30.35 $29.89 $29.89 $29.89 1,251
2022-05-10 $30.37 $30.37 $30.05 $30.11 $30.11 3,975
2022-05-09 $30.21 $30.27 $30.01 $30.06 $30.06 12,462
2022-05-06 $30.63 $30.68 $30.63 $30.64 $30.64 300
2022-05-05 $31.15 $31.15 $30.62 $30.74 $30.74 668
2022-05-04 $30.82 $31.44 $30.78 $31.44 $31.44 1,548
2022-05-03 $30.75 $30.90 $30.75 $30.90 $30.90 202
2022-05-02 $30.39 $30.78 $30.39 $30.78 $30.78 200
2022-04-29 $30.94 $30.94 $30.62 $30.62 $30.62 202
2022-04-28 $31.00 $31.31 $31.00 $31.31 $31.31 250
2022-04-27 $30.88 $31.07 $30.79 $30.88 $30.88 934
2022-04-26 $31.01 $31.05 $30.86 $30.86 $30.86 329
2022-04-25 $31.09 $31.38 $31.09 $31.38 $31.38 400
2022-04-22 $31.53 $31.53 $31.29 $31.29 $31.29 100
2022-04-21 $32.29 $32.29 $31.84 $31.84 $31.84 1,535
2022-04-20 $32.12 $32.12 $32.12 $32.12 $32.12 10
2022-04-19 $32.10 $32.14 $32.01 $32.11 $32.11 1,913
2022-04-18 $31.76 $31.81 $31.73 $31.77 $31.77 505
2022-04-14 $31.90 $31.91 $31.81 $31.81 $31.81 289
2022-04-13 $31.76 $32.04 $31.76 $32.04 $32.04 516
2022-04-12 $31.97 $32.06 $31.80 $31.82 $31.82 4,464
2022-04-11 $32.07 $32.09 $31.83 $31.90 $31.90 11,156
2022-04-08 $32.28 $32.29 $32.23 $32.23 $32.23 1,614
2022-04-07 $32.14 $32.35 $32.10 $32.30 $32.30 1,196
2022-04-06 $32.12 $32.22 $32.12 $32.22 $32.22 2,330
2022-04-05 $32.55 $32.55 $32.39 $32.39 $32.39 200
2022-04-04 $32.57 $32.66 $32.57 $32.66 $32.66 342
2022-04-01 $32.38 $32.46 $32.38 $32.46 $32.46 604
2022-03-31 $32.72 $32.72 $32.56 $32.56 $32.56 4,415
2022-03-30 $32.85 $32.85 $32.73 $32.76 $32.76 504
2022-03-29 $32.92 $32.92 $32.75 $32.92 $32.92 2,060
2022-03-28 $32.57 $32.63 $32.57 $32.63 $32.63 1,538
2022-03-25 $32.37 $32.48 $32.37 $32.48 $32.48 415
2022-03-24 $32.27 $32.35 $32.27 $32.35 $32.35 54,701
2022-03-23 $32.16 $32.16 $32.12 $32.12 $32.12 230
2022-03-22 $32.34 $32.36 $32.34 $32.34 $32.34 476
2022-03-21 $32.13 $32.13 $31.98 $32.11 $32.11 1,134
2022-03-18 $31.88 $32.12 $31.88 $32.12 $32.12 1,003
2022-03-17 $31.76 $31.83 $31.76 $31.83 $31.83 598
2022-03-16 $31.47 $31.56 $31.47 $31.56 $31.56 2,058
2022-03-15 $30.93 $31.14 $30.92 $31.14 $31.14 430
2022-03-14 $31.01 $31.01 $30.69 $30.69 $30.69 326
2022-03-11 $30.86 $30.86 $30.86 $30.86 $30.86 15
2022-03-10 $31.14 $31.14 $31.14 $31.14 $31.14 46
2022-03-09 $31.20 $31.20 $31.18 $31.18 $31.18 220
2022-03-08 $30.70 $30.70 $30.69 $30.69 $30.69 455
2022-03-07 $31.10 $31.10 $30.83 $30.83 $30.83 1,074
2022-03-04 $31.41 $31.44 $31.41 $31.44 $31.44 100
2022-03-03 $31.72 $31.76 $31.51 $31.57 $31.57 28,769
2022-03-02 $31.68 $31.72 $31.68 $31.72 $31.72 2,649
2022-03-01 $31.60 $31.60 $31.25 $31.29 $31.29 4,510
2022-02-28 $31.65 $31.65 $31.37 $31.64 $31.64 3,245
2022-02-25 $31.26 $31.71 $31.25 $31.71 $31.71 24,459
2022-02-24 $30.33 $31.24 $30.33 $31.24 $31.24 6,821
2022-02-23 $31.40 $31.42 $30.92 $30.92 $30.92 500
2022-02-22 $31.50 $31.50 $31.30 $31.30 $31.30 1,655
2022-02-18 $31.61 $31.61 $31.49 $31.52 $31.52 1,268
2022-02-17 $31.77 $31.77 $31.67 $31.67 $31.67 675
2022-02-16 $31.99 $32.15 $31.99 $32.15 $32.15 192
2022-02-15 $32.09 $32.09 $32.09 $32.09 $32.09 40
2022-02-14 $31.87 $31.87 $31.56 $31.77 $31.77 3,052
2022-02-11 $31.88 $31.88 $31.88 $31.88 $31.88 8
2022-02-10 $32.39 $32.39 $32.32 $32.32 $32.32 137
2022-02-09 $32.69 $32.69 $32.69 $32.69 $32.69 1,276
2022-02-08 $32.15 $32.39 $32.12 $32.39 $32.39 1,276
2022-02-07 $32.32 $32.32 $32.15 $32.15 $32.15 336
2022-02-04 $32.33 $32.43 $32.29 $32.29 $32.29 1,194
2022-02-03 $32.16 $32.16 $32.16 $32.16 $32.16 45
2022-02-02 $32.72 $32.72 $32.72 $32.72 $32.72 45
2022-02-01 $32.33 $32.55 $32.33 $32.52 $32.52 1,089
2022-01-31 $32.16 $32.34 $32.16 $32.34 $32.34 2,151
2022-01-28 $31.32 $31.88 $31.32 $31.88 $31.88 953
2022-01-27 $31.81 $31.81 $31.34 $31.42 $31.42 9,153
2022-01-26 $31.94 $31.94 $31.42 $31.52 $31.52 7,214
2022-01-25 $31.45 $31.75 $31.40 $31.57 $31.57 1,912
2022-01-24 $31.41 $31.80 $31.41 $31.80 $31.80 7,630
2022-01-21 $31.92 $31.98 $31.79 $31.79 $31.79 2,010
2022-01-20 $32.20 $32.20 $32.20 $32.20 $32.20 2,237
2022-01-19 $32.61 $32.68 $32.47 $32.47 $32.47 2,237
2022-01-18 $32.74 $32.74 $32.67 $32.67 $32.67 262
2022-01-14 $33.04 $33.12 $33.04 $33.12 $33.12 161
2022-01-13 $33.08 $33.08 $33.08 $33.08 $33.08 56
2022-01-12 $33.45 $33.45 $33.45 $33.45 $33.45 56
2022-01-11 $33.34 $33.36 $33.34 $33.36 $33.36 339
2022-01-10 $33.13 $33.13 $33.13 $33.13 $33.13 31
2022-01-07 $33.21 $33.21 $33.21 $33.21 $33.21 31
2022-01-06 $33.27 $33.27 $33.27 $33.27 $33.27 1,279
2022-01-05 $33.58 $33.58 $33.33 $33.33 $33.33 1,279
2022-01-04 $33.72 $33.79 $33.72 $33.79 $33.79 777
2022-01-03 $33.61 $33.77 $33.61 $33.77 $33.77 970
2021-12-31 $33.67 $33.70 $33.60 $33.60 $33.60 7,128
2021-12-30 $33.70 $33.70 $33.70 $33.70 $33.70 1
2021-12-29 $33.80 $33.80 $33.77 $33.79 $33.79 978
2021-12-28 $33.69 $33.77 $33.69 $33.73 $33.73 2,414
2021-12-27 $33.75 $33.75 $33.75 $33.75 $33.75 1
2021-12-23 $33.43 $33.44 $33.42 $33.44 $33.44 760
2021-12-22 $33.26 $33.26 $33.26 $33.26 $33.26 18
2021-12-21 $32.74 $33.02 $32.74 $33.02 $33.02 1,045
2021-12-20 $32.59 $32.61 $32.55 $32.61 $32.61 2,655
2021-12-17 $32.89 $32.89 $32.89 $32.89 $32.89 991
2021-12-16 $33.14 $33.16 $33.14 $33.16 $33.16 991
2021-12-15 $33.33 $33.33 $33.33 $33.33 $33.33 0
2021-12-14 $32.93 $32.93 $32.93 $32.93 $32.93 0
2021-12-13 $33.14 $33.14 $33.14 $33.14 $33.14 0
2021-12-10 $33.34 $33.34 $33.34 $33.34 $33.34 0
2021-12-09 $33.15 $33.15 $33.15 $33.15 $33.15 114
2021-12-08 $33.30 $33.31 $33.30 $33.31 $33.31 114
2021-12-07 $33.19 $33.19 $33.19 $33.19 $33.19 81
2021-12-06 $32.70 $32.70 $32.70 $32.70 $32.70 100
2021-12-03 $32.27 $32.39 $32.22 $32.39 $32.39 1,726
2021-12-02 $32.73 $32.74 $32.60 $32.60 $32.60 898
2021-12-01 $32.42 $32.42 $32.33 $32.33 $32.33 1,100
2021-11-30 $32.57 $32.57 $32.57 $32.57 $32.57 5
2021-11-29 $33.09 $33.09 $33.07 $33.07 $33.07 4,231
2021-11-26 $32.73 $32.73 $32.73 $32.73 $32.73 582
2021-11-24 $33.22 $33.31 $33.22 $33.31 $33.31 582
2021-11-23 $33.24 $33.24 $33.24 $33.24 $33.24 1,600
2021-11-22 $33.25 $33.25 $33.23 $33.23 $33.23 1,600
2021-11-19 $33.33 $33.33 $33.28 $33.28 $33.28 500
2021-11-18 $33.32 $33.32 $33.32 $33.32 $33.32 50
2021-11-17 $33.24 $33.24 $33.23 $33.23 $33.23 160
2021-11-16 $33.30 $33.30 $33.30 $33.30 $33.30 0
2021-11-15 $33.17 $33.17 $33.17 $33.17 $33.17 6,521
2021-11-12 $33.14 $33.20 $33.14 $33.20 $33.20 6,521
2021-11-11 $32.99 $33.02 $32.99 $33.02 $33.02 800
2021-11-10 $33.02 $33.02 $33.02 $33.02 $33.02 0
2021-11-09 $33.18 $33.18 $33.18 $33.18 $33.18 0
2021-11-08 $33.28 $33.28 $33.28 $33.28 $33.28 2
2021-11-05 $33.25 $33.25 $33.25 $33.25 $33.25 2
2021-11-04 $33.12 $33.16 $33.09 $33.16 $33.16 214
2021-11-03 $32.87 $33.08 $32.85 $33.08 $33.08 2,355
2021-11-02 $32.92 $32.92 $32.92 $32.92 $32.92 31
2021-11-01 $32.83 $32.83 $32.83 $32.83 $32.83 31
2021-10-29 $32.70 $32.79 $32.70 $32.79 $32.79 282
2021-10-28 $32.67 $32.70 $32.67 $32.70 $32.70 196
2021-10-27 $32.53 $32.53 $32.53 $32.53 $32.53 194
2021-10-26 $32.70 $32.70 $32.65 $32.65 $32.65 194
2021-10-25 $32.59 $32.59 $32.59 $32.59 $32.59 22
2021-10-22 $32.49 $32.49 $32.49 $32.49 $32.49 22
2021-10-21 $32.42 $32.50 $32.42 $32.50 $32.50 6,013
2021-10-20 $32.44 $32.44 $32.36 $32.43 $32.43 3,228
2021-10-19 $32.26 $32.34 $32.26 $32.34 $32.34 198
2021-10-18 $32.16 $32.18 $32.16 $32.18 $32.18 268
2021-10-15 $32.14 $32.17 $32.07 $32.10 $32.10 2,510
2021-10-14 $31.77 $31.97 $31.77 $31.93 $31.93 3,163
2021-10-13 $31.54 $31.56 $31.50 $31.56 $31.56 910
2021-10-12 $31.59 $31.59 $31.48 $31.48 $31.48 798
2021-10-11 $31.62 $31.62 $31.54 $31.54 $31.54 1,143
2021-10-08 $31.69 $31.72 $31.67 $31.69 $31.69 2,988
2021-10-07 $31.80 $31.80 $31.71 $31.71 $31.71 1,835
2021-10-06 $31.50 $31.53 $31.45 $31.53 $31.53 1,320
2021-10-05 $31.52 $31.52 $31.45 $31.45 $31.45 5,433
2021-10-04 $31.19 $31.19 $31.19 $31.19 $31.19 101
2021-10-01 $31.20 $31.49 $31.20 $31.49 $31.49 101
2021-09-30 $31.26 $31.26 $31.25 $31.25 $31.25 402
2021-09-29 $31.62 $31.62 $31.48 $31.48 $31.48 1,251
2021-09-28 $31.50 $31.56 $31.45 $31.45 $31.45 2,607
2021-09-27 $31.95 $31.95 $31.93 $31.93 $31.93 251
2021-09-24 $31.98 $32.06 $31.98 $32.00 $32.00 201
2021-09-23 $31.97 $31.97 $31.97 $31.97 $31.97 1
2021-09-22 $31.69 $31.73 $31.66 $31.70 $31.70 1,903
2021-09-21 $31.40 $31.48 $31.40 $31.48 $31.48 476
2021-09-20 $31.35 $31.45 $31.33 $31.45 $31.45 2,106
2021-09-17 $31.89 $31.90 $31.87 $31.87 $31.87 2,919
2021-09-16 $32.12 $32.14 $32.09 $32.09 $32.09 624
2021-09-15 $32.12 $32.12 $32.12 $32.12 $32.12 21
2021-09-14 $32.17 $32.17 $31.90 $31.92 $31.92 4,034
2021-09-13 $31.96 $32.03 $31.96 $32.03 $32.03 2,500
2021-09-10 $31.98 $31.98 $31.98 $31.98 $31.98 38
2021-09-09 $32.15 $32.15 $32.13 $32.13 $32.13 1,633
2021-09-08 $32.26 $32.31 $32.26 $32.27 $32.27 895
2021-09-07 $32.28 $32.38 $32.28 $32.30 $32.30 1,120
2021-09-03 $32.33 $32.39 $32.33 $32.39 $32.39 1,241
2021-09-02 $32.37 $32.43 $32.37 $32.39 $32.39 14,866
2021-09-01 $32.33 $32.36 $32.32 $32.32 $32.32 567
2021-08-31 $32.32 $32.32 $32.32 $32.32 $32.32 1
2021-08-30 $32.32 $32.40 $32.32 $32.38 $32.38 400
2021-08-27 $32.14 $32.29 $32.14 $32.27 $32.27 5,812
2021-08-26 $32.15 $32.15 $32.01 $32.04 $32.04 10,345
2021-08-25 $32.19 $32.19 $32.17 $32.18 $32.18 2,208
2021-08-24 $32.18 $32.18 $32.15 $32.15 $32.15 207
2021-08-23 $32.09 $32.21 $32.09 $32.12 $32.12 4,029
2021-08-20 $31.91 $31.98 $31.88 $31.94 $31.94 9,528
2021-08-19 $31.58 $31.82 $31.58 $31.71 $31.71 4,694
2021-08-18 $31.96 $32.01 $31.75 $31.75 $31.75 17,860
2021-08-17 $31.99 $32.00 $31.84 $31.95 $31.95 16,110
2021-08-16 $32.05 $32.15 $32.00 $32.13 $32.13 7,744
2021-08-13 $32.11 $32.11 $32.06 $32.06 $32.06 5,837
2021-08-12 $31.99 $32.05 $31.95 $32.04 $32.04 19,150
2021-08-11 $31.99 $32.01 $31.91 $31.95 $31.95 28,653
2021-08-10 $31.94 $31.97 $31.89 $31.92 $31.92 21,243
2021-08-09 $31.94 $31.94 $31.86 $31.93 $31.93 15,543
2021-08-06 $31.92 $31.95 $31.91 $31.94 $31.94 28,104
2021-08-05 $31.83 $31.87 $31.83 $31.86 $31.86 12,775
2021-08-04 $31.82 $31.92 $31.66 $31.77 $31.77 30,673
2021-08-03 $31.70 $31.87 $31.68 $31.73 $31.73 49,802
2021-08-02 $31.88 $31.88 $31.68 $31.70 $31.70 145,234
2021-07-30 $31.75 $31.82 $31.72 $31.75 $31.75 11,652
2021-07-29 $31.91 $31.93 $31.88 $31.88 $31.88 12,326
2021-07-28 $31.77 $31.77 $31.70 $31.70 $31.70 1,204
2021-07-27 $31.48 $31.70 $31.48 $31.68 $31.68 2,247
2021-07-26 $31.79 $31.82 $31.79 $31.82 $31.82 100
2021-07-23 $31.76 $31.78 $31.76 $31.78 $31.78 200
2021-07-22 $31.49 $31.49 $31.49 $31.49 $31.49 0
2021-07-21 $31.42 $31.42 $31.42 $31.42 $31.42 1
2021-07-20 $31.24 $31.24 $31.24 $31.24 $31.24 1
2021-07-19 $30.89 $30.89 $30.70 $30.77 $30.77 1,211
2021-07-16 $31.48 $31.48 $31.22 $31.22 $31.22 664
2021-07-15 $31.42 $31.42 $31.42 $31.42 $31.42 42
2021-07-14 $31.52 $31.52 $31.52 $31.52 $31.52 42
2021-07-13 $31.48 $31.48 $31.48 $31.48 $31.48 2
2021-07-12 $31.58 $31.58 $31.58 $31.58 $31.58 1
2021-07-09 $31.49 $31.49 $31.49 $31.49 $31.49 10
2021-07-08 $31.17 $31.17 $31.17 $31.17 $31.17 0
2021-07-07 $31.42 $31.42 $31.42 $31.42 $31.42 2
2021-07-06 $31.32 $31.32 $31.32 $31.32 $31.32 2
2021-07-02 $31.38 $31.38 $31.38 $31.38 $31.38 2,392
2021-07-01 $31.19 $31.20 $31.12 $31.17 $31.17 2,392
2021-06-30 $31.05 $31.05 $31.05 $31.05 $31.05 120
2021-06-29 $30.99 $31.01 $30.99 $31.01 $31.01 120
2021-06-28 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-06-25 $30.94 $30.94 $30.94 $30.94 $30.94 1
2021-06-24 $30.84 $30.84 $30.84 $30.84 $30.84 1
2021-06-23 $30.69 $30.69 $30.69 $30.69 $30.69 0
2021-06-22 $30.73 $30.73 $30.73 $30.73 $30.73 189
2021-06-21 $30.50 $30.58 $30.50 $30.58 $30.58 189
2021-06-18 $30.26 $30.26 $30.26 $30.26 $30.26 201
2021-06-17 $30.59 $30.59 $30.59 $30.59 $30.59 1
2021-06-16 $30.46 $30.59 $30.46 $30.59 $30.59 300
2021-06-15 $30.72 $30.72 $30.72 $30.72 $30.72 38
2021-06-14 $30.76 $30.76 $30.76 $30.76 $30.76 38
2021-06-11 $30.71 $30.71 $30.71 $30.71 $30.71 2
2021-06-10 $30.68 $30.68 $30.68 $30.68 $30.68 0
2021-06-09 $30.57 $30.57 $30.57 $30.57 $30.57 0
2021-06-08 $30.61 $30.61 $30.61 $30.61 $30.61 0
2021-06-07 $30.60 $30.60 $30.60 $30.60 $30.60 200
2021-06-04 $30.62 $30.62 $30.62 $30.62 $30.62 200
2021-06-03 $30.41 $30.41 $30.34 $30.39 $30.39 570
2021-06-02 $30.48 $30.48 $30.48 $30.48 $30.48 0
2021-06-01 $30.44 $30.44 $30.44 $30.44 $30.44 0
2021-05-28 $30.50 $30.50 $30.47 $30.47 $30.47 181
2021-05-27 $30.46 $30.46 $30.45 $30.45 $30.45 1,714
2021-05-26 $30.40 $30.40 $30.40 $30.40 $30.40 40
2021-05-25 $30.36 $30.36 $30.36 $30.36 $30.36 1,450
2021-05-24 $30.47 $30.51 $30.42 $30.43 $30.43 1,450
2021-05-21 $30.17 $30.17 $30.17 $30.17 $30.17 0
2021-05-20 $30.19 $30.19 $30.19 $30.19 $30.19 68
2021-05-19 $29.90 $29.90 $29.90 $29.90 $29.90 5
2021-05-18 $30.02 $30.02 $30.02 $30.02 $30.02 5
2021-05-17 $30.21 $30.21 $30.21 $30.21 $30.21 0
2021-05-14 $30.30 $30.30 $30.30 $30.30 $30.30 0
2021-05-13 $29.93 $29.93 $29.93 $29.93 $29.93 3
2021-05-12 $29.60 $29.60 $29.60 $29.60 $29.60 3
2021-05-11 $30.13 $30.13 $30.13 $30.13 $30.13 1
2021-05-10 $30.41 $30.41 $30.41 $30.41 $30.41 1
2021-05-07 $30.67 $30.67 $30.67 $30.67 $30.67 1
2021-05-06 $30.44 $30.44 $30.44 $30.44 $30.44 1
2021-05-05 $30.25 $30.25 $30.25 $30.25 $30.25 61
2021-05-04 $30.22 $30.22 $30.22 $30.22 $30.22 1
2021-05-03 $30.39 $30.39 $30.39 $30.39 $30.39 1
2021-04-30 $30.39 $30.39 $30.33 $30.33 $30.33 268
2021-04-29 $30.60 $30.60 $30.51 $30.51 $30.51 720
2021-04-28 $30.35 $30.35 $30.35 $30.35 $30.35 0
2021-04-27 $30.39 $30.39 $30.39 $30.39 $30.39 2,603
2021-04-26 $30.44 $30.44 $30.35 $30.37 $30.37 2,603
2021-04-23 $30.34 $30.34 $30.34 $30.34 $30.34 1
2021-04-22 $30.06 $30.06 $30.06 $30.06 $30.06 1
2021-04-21 $30.16 $30.29 $30.16 $30.29 $30.29 4,000
2021-04-20 $30.06 $30.06 $30.06 $30.06 $30.06 0
2021-04-19 $30.22 $30.22 $30.22 $30.22 $30.22 0
2021-04-16 $30.37 $30.37 $30.37 $30.37 $30.37 0
2021-04-15 $30.27 $30.27 $30.27 $30.27 $30.27 0
2021-04-14 $29.98 $29.98 $29.98 $29.98 $29.98 41
2021-04-13 $30.10 $30.10 $30.10 $30.10 $30.10 41
2021-04-12 $29.92 $30.01 $29.92 $30.01 $30.01 190
2021-04-09 $30.01 $30.01 $30.01 $30.01 $30.01 1
2021-04-08 $29.89 $29.89 $29.82 $29.82 $29.82 500
2021-04-07 $29.70 $29.70 $29.70 $29.70 $29.70 1
2021-04-06 $29.76 $29.76 $29.66 $29.66 $29.66 132
2021-04-05 $29.71 $29.71 $29.71 $29.71 $29.71 1,403
2021-04-01 $29.27 $29.34 $29.27 $29.34 $29.34 1,403
2021-03-31 $29.11 $29.11 $29.11 $29.11 $29.11 0
2021-03-30 $28.94 $28.94 $28.94 $28.94 $28.94 0
2021-03-29 $29.05 $29.05 $29.05 $29.05 $29.05 1,909
2021-03-26 $28.88 $29.03 $28.81 $29.03 $29.03 1,909
2021-03-25 $28.70 $28.70 $28.70 $28.70 $28.70 174
2021-03-24 $28.73 $28.73 $28.59 $28.59 $28.59 174
2021-03-23 $28.69 $28.69 $28.69 $28.69 $28.69 106
2021-03-22 $28.87 $28.89 $28.84 $28.88 $28.88 2,474
2021-03-19 $28.69 $28.69 $28.69 $28.69 $28.69 100
2021-03-18 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-03-17 $29.06 $29.06 $29.06 $29.06 $29.06 0
2021-03-16 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-03-15 $29.03 $29.03 $29.03 $29.03 $29.03 2
2021-03-12 $28.90 $28.90 $28.90 $28.90 $28.90 2
2021-03-11 $28.86 $28.86 $28.86 $28.86 $28.86 0
2021-03-10 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-03-09 $28.50 $28.50 $28.50 $28.50 $28.50 2,464
2021-03-08 $28.49 $28.49 $28.22 $28.22 $28.22 2,464
2021-03-05 $28.28 $28.28 $28.28 $28.28 $28.28 4,028
2021-03-04 $28.00 $28.16 $27.62 $27.80 $27.80 4,028
2021-03-03 $28.27 $28.38 $28.15 $28.15 $28.15 6,551
2021-03-02 $28.54 $28.54 $28.41 $28.41 $28.41 792
2021-03-01 $28.48 $28.64 $28.39 $28.64 $28.64 28,607
2021-02-26 $28.22 $28.22 $28.22 $28.22 $28.22 0
2021-02-25 $28.27 $28.27 $28.27 $28.27 $28.27 35,991
2021-02-24 $28.74 $28.83 $28.74 $28.83 $28.83 35,991
2021-02-23 $28.56 $28.56 $28.56 $28.56 $28.56 1
2021-02-22 $28.52 $28.52 $28.52 $28.52 $28.52 0
2021-02-19 $28.69 $28.69 $28.69 $28.69 $28.69 0
2021-02-18 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-02-17 $28.85 $28.85 $28.85 $28.85 $28.85 0
2021-02-16 $28.86 $28.86 $28.86 $28.86 $28.86 0
2021-02-12 $28.87 $28.87 $28.87 $28.87 $28.87 0
2021-02-11 $28.75 $28.75 $28.75 $28.75 $28.75 0
2021-02-10 $28.70 $28.70 $28.70 $28.70 $28.70 35
2021-02-09 $28.72 $28.72 $28.72 $28.72 $28.72 35
2021-02-08 $28.72 $28.72 $28.72 $28.72 $28.72 0
2021-02-05 $28.58 $28.58 $28.58 $28.58 $28.58 0
2021-02-04 $28.46 $28.46 $28.46 $28.46 $28.46 10
2021-02-03 $28.26 $28.26 $28.26 $28.26 $28.26 10
2021-02-02 $28.23 $28.23 $28.23 $28.23 $28.23 0
2021-02-01 $27.93 $27.93 $27.93 $27.93 $27.93 128
2021-01-29 $27.62 $27.62 $27.62 $27.62 $27.62 128
2021-01-28 $28.02 $28.02 $28.02 $28.02 $28.02 290
2021-01-27 $27.95 $27.95 $27.78 $27.78 $27.78 290
2021-01-26 $28.37 $28.37 $28.36 $28.36 $28.36 387
2021-01-25 $28.39 $28.39 $28.39 $28.39 $28.39 0
2021-01-22 $28.34 $28.34 $28.34 $28.34 $28.34 1,634
2021-01-21 $28.43 $28.48 $28.39 $28.41 $28.41 1,634
2021-01-20 $28.45 $28.45 $28.35 $28.40 $28.40 23,225
2021-01-19 $28.07 $28.08 $28.04 $28.08 $28.08 200
2021-01-15 $27.88 $27.88 $27.88 $27.88 $27.88 1,337
2021-01-14 $28.16 $28.16 $28.04 $28.04 $28.04 1,337
2021-01-13 $28.14 $28.14 $28.14 $28.14 $28.14 0
2021-01-12 $28.09 $28.09 $28.09 $28.09 $28.09 1
2021-01-11 $28.06 $28.06 $28.06 $28.06 $28.06 1
2021-01-08 $28.21 $28.21 $28.21 $28.21 $28.21 1,000
2021-01-07 $28.08 $28.11 $28.08 $28.11 $28.11 1,000
2021-01-06 $27.77 $27.77 $27.77 $27.77 $27.77 0
2021-01-05 $27.63 $27.63 $27.63 $27.63 $27.63 0
2021-01-04 $27.49 $27.49 $27.49 $27.49 $27.49 1,300
2020-12-31 $27.64 $27.83 $27.63 $27.83 $27.83 1,300
2020-12-30 $27.70 $27.70 $27.65 $27.69 $27.69 238
2020-12-29 $27.64 $27.64 $27.64 $27.64 $27.64 0
2020-12-28 $27.69 $27.69 $27.69 $27.69 $27.69 0
2020-12-24 $27.49 $27.49 $27.49 $27.49 $27.49 0
2020-12-23 $27.46 $27.46 $27.46 $27.46 $27.46 0
2020-12-22 $27.46 $27.46 $27.46 $27.46 $27.46 127
2020-12-21 $27.49 $27.49 $27.49 $27.49 $27.49 127
2020-12-18 $27.64 $27.64 $27.64 $27.64 $27.64 2
2020-12-17 $27.68 $27.68 $27.68 $27.68 $27.68 2
2020-12-16 $27.57 $27.57 $27.57 $27.57 $27.57 0
2020-12-15 $27.50 $27.50 $27.50 $27.50 $27.50 715
2020-12-14 $27.37 $27.37 $27.27 $27.27 $27.27 715
2020-12-11 $27.32 $27.32 $27.32 $27.32 $27.32 0
2020-12-10 $27.42 $27.42 $27.38 $27.38 $27.38 102
2020-12-09 $27.42 $27.42 $27.42 $27.42 $27.42 4
2020-12-08 $27.57 $27.57 $27.57 $27.57 $27.57 4
2020-12-07 $27.49 $27.49 $27.49 $27.49 $27.49 0
2020-12-04 $27.44 $27.47 $27.44 $27.47 $27.47 259
2020-12-03 $27.27 $27.29 $27.26 $27.26 $27.26 616
2020-12-02 $27.32 $27.32 $27.32 $27.32 $27.32 0
2020-12-01 $27.29 $27.29 $27.29 $27.29 $27.29 434
2020-11-30 $27.00 $27.01 $27.00 $27.01 $27.01 434
2020-11-27 $27.19 $27.19 $27.17 $27.17 $27.17 431
2020-11-25 $27.04 $27.08 $27.04 $27.07 $27.07 3,084
2020-11-24 $26.99 $27.10 $26.99 $27.10 $27.10 1,603
2020-11-23 $26.74 $26.74 $26.74 $26.74 $26.74 0
2020-11-20 $26.73 $26.73 $26.65 $26.65 $26.65 287
2020-11-19 $26.59 $26.78 $26.59 $26.78 $26.78 66,333
2020-11-18 $26.70 $26.70 $26.70 $26.70 $26.70 0
2020-11-17 $26.93 $26.93 $26.93 $26.93 $26.93 0
2020-11-16 $26.98 $26.98 $26.98 $26.98 $26.98 0
2020-11-13 $26.77 $26.77 $26.77 $26.77 $26.77 0
2020-11-12 $26.45 $26.45 $26.45 $26.45 $26.45 0
2020-11-11 $26.68 $26.68 $26.68 $26.68 $26.68 9,107
2020-11-10 $26.46 $26.52 $26.46 $26.52 $26.52 9,107
2020-11-09 $26.58 $26.58 $26.58 $26.58 $26.58 0
2020-11-06 $26.32 $26.32 $26.32 $26.32 $26.32 8,564
2020-11-05 $26.33 $26.33 $26.30 $26.30 $26.30 8,564
2020-11-04 $26.05 $26.05 $25.90 $25.90 $25.90 257
2020-11-03 $25.48 $25.52 $25.48 $25.52 $25.52 300
2020-11-02 $25.07 $25.10 $25.07 $25.10 $25.10 606
2020-10-30 $24.81 $24.81 $24.81 $24.81 $24.81 0
2020-10-29 $25.17 $25.17 $25.17 $25.17 $25.17 0
2020-10-28 $24.88 $24.88 $24.88 $24.88 $24.88 640
2020-10-27 $25.59 $25.61 $25.59 $25.61 $25.61 640
2020-10-26 $25.64 $25.64 $25.64 $25.64 $25.64 0
2020-10-23 $26.04 $26.04 $26.04 $26.04 $26.04 0
2020-10-22 $25.97 $25.97 $25.97 $25.97 $25.97 0
2020-10-21 $25.89 $25.89 $25.89 $25.89 $25.89 0
2020-10-20 $25.92 $25.92 $25.92 $25.92 $25.92 0
2020-10-19 $25.78 $25.78 $25.78 $25.78 $25.78 1,075
2020-10-16 $26.22 $26.22 $26.16 $26.16 $26.16 1,075
2020-10-15 $26.06 $26.16 $26.06 $26.16 $26.16 1,112
2020-10-14 $26.22 $26.22 $26.22 $26.22 $26.22 0
2020-10-13 $26.35 $26.35 $26.35 $26.35 $26.35 1
2020-10-12 $26.48 $26.48 $26.48 $26.48 $26.48 1
2020-10-09 $26.12 $26.12 $26.12 $26.12 $26.12 0
2020-10-08 $25.95 $25.95 $25.95 $25.95 $25.95 730
2020-10-07 $25.64 $25.79 $25.64 $25.79 $25.79 730
2020-10-06 $25.44 $25.44 $25.44 $25.44 $25.44 0
2020-10-05 $25.70 $25.70 $25.70 $25.70 $25.70 0
2020-10-02 $25.36 $25.36 $25.36 $25.36 $25.36 0
2020-10-01 $25.56 $25.56 $25.56 $25.56 $25.56 495
2020-09-30 $25.35 $25.49 $25.35 $25.49 $25.49 495
2020-09-29 $25.30 $25.30 $25.26 $25.29 $25.29 350
2020-09-28 $25.31 $25.38 $25.31 $25.36 $25.36 4,496
2020-09-25 $24.85 $25.06 $24.85 $25.06 $25.06 100
2020-09-24 $24.87 $24.92 $24.74 $24.74 $24.74 1,428
2020-09-23 $24.67 $24.67 $24.67 $24.67 $24.67 36
2020-09-22 $25.15 $25.15 $25.15 $25.15 $25.15 36
2020-09-21 $24.92 $24.92 $24.92 $24.92 $24.92 9
2020-09-18 $25.38 $25.38 $25.13 $25.19 $25.19 961
2020-09-17 $25.38 $25.38 $25.38 $25.38 $25.38 6
2020-09-16 $25.69 $25.69 $25.58 $25.58 $25.58 349
2020-09-15 $25.71 $25.71 $25.66 $25.66 $25.66 706
2020-09-14 $25.55 $25.60 $25.54 $25.54 $25.54 2,261
2020-09-11 $25.26 $25.26 $25.26 $25.26 $25.26 41
2020-09-10 $25.67 $25.67 $25.28 $25.28 $25.28 238
2020-09-09 $25.68 $25.68 $25.68 $25.68 $25.68 122
2020-09-08 $25.19 $25.20 $25.19 $25.20 $25.20 149
2020-09-04 $25.71 $25.76 $25.45 $25.76 $25.76 883
2020-09-03 $26.55 $26.55 $25.79 $25.90 $25.90 808
2020-09-02 $26.45 $26.68 $26.43 $26.68 $26.68 1,685
2020-09-01 $26.22 $26.32 $26.22 $26.32 $26.32 500
2020-08-31 $26.22 $26.26 $26.22 $26.22 $26.22 56,029
2020-08-28 $26.24 $26.27 $26.24 $26.27 $26.27 3,728
2020-08-27 $26.26 $26.26 $26.13 $26.14 $26.14 3,328
2020-08-26 $26.02 $26.13 $26.02 $26.11 $26.11 758
2020-08-25 $25.84 $25.90 $25.84 $25.88 $25.88 1,702
2020-08-24 $25.79 $25.79 $25.74 $25.79 $25.79 606
2020-08-21 $25.61 $25.61 $25.61 $25.61 $25.61 37,891
2020-08-20 $25.40 $25.61 $25.40 $25.55 $25.55 37,891
2020-08-19 $25.64 $25.65 $25.50 $25.50 $25.50 7,006
2020-08-18 $25.53 $25.55 $25.49 $25.55 $25.55 238
2020-08-17 $25.53 $25.53 $25.53 $25.53 $25.53 90
2020-08-14 $25.50 $25.55 $25.44 $25.48 $25.48 3,092
2020-08-13 $25.50 $25.50 $25.50 $25.50 $25.50 960
2020-08-12 $25.56 $25.59 $25.52 $25.53 $25.53 19,028
2020-08-11 $25.53 $25.53 $25.24 $25.24 $25.24 5,055
2020-08-10 $25.40 $25.40 $25.40 $25.40 $25.40 23
2020-08-07 $25.34 $25.34 $25.34 $25.34 $25.34 11,837
2020-08-06 $25.16 $25.42 $25.16 $25.33 $25.33 13,410
2020-08-05 $25.20 $25.25 $25.18 $25.24 $25.24 26,663
2020-08-04 $25.09 $25.33 $25.00 $25.08 $25.08 51,798
2020-08-03 $25.02 $25.02 $25.00 $25.01 $25.01 248,234

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.