iShares ESG Aware Growth Allocation ETF (EAOR) Exchange: BATS

  1. Profile
  2. iShares ESG Aware Growth Allocation ETF (EAOR)

Data as of May 9, 2025

$31.51 ($0.03) 0.09%

iShares ESG Aware Growth Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Growth Allocation ETF.
Daily Information Data
Date May 9, 2025
Open $31.51
Previous Close $31.51
High $31.51
Low $31.51
Adjusted Open $31.51
Previous Adjusted Close $31.51
Adjusted High $31.51
Adjusted Low $31.51
Invest in iShares ESG Aware Growth Allocation ETF (EAOR)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for iShares ESG Aware Growth Allocation ETF (EAOR)
Date Open High Low Close Adj.Close Volume
2025-05-09 $31.51 $31.51 $31.51 $31.51 $31.51 55
2025-05-08 $31.61 $31.64 $31.49 $31.49 $31.49 923
2025-05-07 $31.44 $31.45 $31.44 $31.45 $31.45 775
2025-05-06 $31.43 $31.43 $31.43 $31.43 $31.43 56
2025-05-05 $31.53 $31.61 $31.50 $31.50 $31.50 6,756
2025-05-02 $31.51 $31.57 $31.50 $31.57 $31.57 2,515
2025-05-01 $31.35 $31.35 $31.31 $31.31 $31.31 224
2025-04-30 $31.30 $31.30 $31.30 $31.30 $31.30 51
2025-04-29 $31.27 $31.27 $31.27 $31.27 $31.27 33
2025-04-28 $31.06 $31.12 $31.05 $31.12 $31.12 7,244
2025-04-25 $30.90 $31.06 $30.90 $31.06 $31.06 1,319
2025-04-24 $30.90 $30.92 $30.90 $30.92 $30.92 569
2025-04-23 $30.80 $30.85 $30.51 $30.55 $30.55 15,097
2025-04-22 $30.27 $30.27 $30.27 $30.27 $30.27 165
2025-04-21 $30.02 $30.02 $29.71 $29.82 $29.82 8,871
2025-04-17 $30.29 $30.35 $30.24 $30.24 $30.24 1,673
2025-04-16 $30.17 $30.21 $30.12 $30.19 $30.19 4,728
2025-04-15 $30.53 $30.53 $30.42 $30.44 $30.44 2,722
2025-04-14 $30.50 $30.51 $30.27 $30.41 $30.41 16,751
2025-04-11 $29.72 $30.16 $29.69 $30.15 $30.15 709
2025-04-10 $30.04 $30.04 $29.59 $29.78 $29.78 12,390
2025-04-09 $28.98 $30.40 $28.98 $30.40 $30.40 14,580
2025-04-08 $29.90 $29.90 $28.94 $28.94 $28.94 15,710
2025-04-07 $29.14 $29.47 $29.14 $29.31 $29.31 10,686
2025-04-04 $29.82 $29.85 $29.60 $29.60 $29.60 7,850
2025-04-03 $30.93 $30.93 $30.69 $30.69 $30.69 12,373
2025-04-02 $31.34 $31.39 $31.34 $31.39 $31.39 502
2025-04-01 $31.28 $31.46 $31.24 $31.41 $31.41 1,936
2025-03-31 $31.15 $31.32 $31.06 $31.32 $31.32 1,434
2025-03-28 $31.28 $31.28 $31.27 $31.28 $31.28 1,380
2025-03-27 $31.49 $31.57 $31.49 $31.50 $31.50 7,537
2025-03-26 $31.76 $31.76 $31.58 $31.58 $31.58 1,247
2025-03-25 $31.84 $31.84 $31.82 $31.82 $31.82 1,492
2025-03-24 $31.72 $31.73 $31.66 $31.73 $31.73 9,911
2025-03-21 $31.51 $31.55 $31.51 $31.55 $31.55 967
2025-03-20 $31.60 $31.60 $31.60 $31.60 $31.60 128
2025-03-19 $31.47 $31.75 $31.47 $31.65 $31.65 2,477
2025-03-18 $31.46 $31.49 $31.46 $31.49 $31.49 582
2025-03-17 $31.52 $31.66 $31.52 $31.62 $31.62 2,211
2025-03-14 $31.25 $31.43 $31.25 $31.43 $31.43 467
2025-03-13 $31.20 $31.20 $31.05 $31.05 $31.05 1,100
2025-03-12 $31.28 $31.28 $31.26 $31.26 $31.26 917
2025-03-11 $31.08 $31.21 $31.08 $31.21 $31.21 1,946
2025-03-10 $31.49 $31.49 $31.23 $31.34 $31.34 1,262
2025-03-07 $31.78 $31.78 $31.78 $31.78 $31.78 4,470
2025-03-06 $31.66 $31.66 $31.66 $31.66 $31.66 10,049
2025-03-05 $31.79 $31.97 $31.79 $31.97 $31.97 2,290
2025-03-04 $31.78 $31.78 $31.73 $31.73 $31.73 1,131
2025-03-03 $32.20 $32.21 $31.79 $31.92 $31.92 65,460
2025-02-28 $31.94 $32.11 $31.86 $32.11 $32.11 8,787
2025-02-27 $32.07 $32.12 $31.87 $31.87 $31.87 1,295
2025-02-26 $32.22 $32.22 $32.18 $32.18 $32.18 474
2025-02-25 $32.12 $32.12 $32.12 $32.12 $32.12 704
2025-02-24 $32.09 $32.21 $32.06 $32.06 $32.06 5,288
2025-02-21 $32.45 $32.45 $32.17 $32.17 $32.17 228
2025-02-20 $32.41 $32.44 $32.37 $32.39 $32.39 2,052
2025-02-19 $32.34 $32.41 $32.34 $32.41 $32.41 3,115
2025-02-18 $32.37 $32.39 $32.37 $32.39 $32.39 251
2025-02-14 $32.44 $32.44 $32.38 $32.39 $32.39 7,558
2025-02-13 $32.15 $32.33 $32.15 $32.33 $32.33 4,357
2025-02-12 $31.80 $32.04 $31.80 $32.04 $32.04 11,709
2025-02-11 $32.07 $32.13 $32.06 $32.11 $32.11 5,106
2025-02-10 $32.16 $32.16 $32.12 $32.14 $32.14 288
2025-02-07 $32.06 $32.06 $32.02 $32.02 $32.02 164
2025-02-06 $32.22 $32.22 $32.21 $32.21 $32.21 701
2025-02-05 $32.09 $32.19 $32.07 $32.18 $32.18 3,960
2025-02-04 $31.94 $32.01 $31.94 $32.01 $32.01 1,099
2025-02-03 $31.64 $31.89 $31.64 $31.82 $31.82 13,829
2025-01-31 $32.20 $32.25 $31.99 $31.99 $31.99 1,240
2025-01-30 $32.15 $32.15 $32.15 $32.15 $32.15 105
2025-01-29 $32.02 $32.07 $31.90 $31.99 $31.99 8,927
2025-01-28 $31.87 $32.03 $31.87 $32.03 $32.03 25,338
2025-01-27 $31.85 $31.91 $31.84 $31.91 $31.91 12,811
2025-01-24 $32.06 $32.10 $32.06 $32.10 $32.10 648
2025-01-23 $32.04 $32.07 $32.02 $32.06 $32.06 5,893
2025-01-22 $32.01 $32.06 $32.01 $32.01 $32.01 1,422
2025-01-21 $31.81 $31.98 $31.81 $31.98 $31.98 6,752
2025-01-17 $31.73 $31.73 $31.71 $31.71 $31.71 1,546
2025-01-16 $31.54 $31.60 $31.53 $31.56 $31.56 10,839
2025-01-15 $31.50 $31.55 $31.50 $31.54 $31.54 12,309
2025-01-14 $31.08 $31.12 $31.03 $31.10 $31.10 1,684
2025-01-13 $30.88 $31.03 $30.88 $31.03 $31.03 2,278
2025-01-10 $31.08 $31.11 $31.02 $31.02 $31.02 14,887
2025-01-08 $31.37 $31.40 $31.36 $31.40 $31.40 3,102
2025-01-07 $31.48 $31.48 $31.36 $31.36 $31.36 3,527
2025-01-06 $31.69 $31.71 $31.55 $31.56 $31.56 6,833
2025-01-03 $31.45 $31.52 $31.43 $31.49 $31.49 5,803
2025-01-02 $31.22 $31.31 $31.22 $31.30 $31.30 5,824
2024-12-31 $31.37 $31.38 $31.35 $31.36 $31.36 2,795
2024-12-30 $31.37 $31.50 $31.37 $31.42 $31.42 2,386
2024-12-27 $31.53 $31.57 $31.47 $31.52 $31.52 24,138
2024-12-26 $31.65 $31.74 $31.63 $31.74 $31.74 2,520
2024-12-24 $31.55 $31.72 $31.55 $31.72 $31.72 6,553
2024-12-23 $31.42 $31.54 $31.41 $31.54 $31.54 14,798
2024-12-20 $31.23 $31.58 $31.23 $31.47 $31.47 14,952
2024-12-19 $31.62 $31.62 $31.51 $31.51 $31.26 2,423
2024-12-18 $32.17 $32.27 $31.61 $31.61 $31.36 4,668
2024-12-17 $32.22 $32.23 $32.20 $32.20 $31.94 2,080
2024-12-16 $32.31 $32.34 $32.28 $32.29 $32.03 9,713
2024-12-13 $32.27 $32.29 $32.25 $32.29 $32.03 4,910
2024-12-12 $32.37 $32.38 $32.34 $32.34 $32.09 512
2024-12-11 $32.52 $32.57 $32.51 $32.51 $32.25 6,932
2024-12-10 $32.47 $32.48 $32.41 $32.41 $32.41 5,397
2024-12-09 $32.65 $32.65 $32.55 $32.56 $32.56 5,316
2024-12-06 $32.62 $32.64 $32.62 $32.64 $32.64 3,028
2024-12-05 $32.57 $32.62 $32.55 $32.59 $32.59 4,865
2024-12-04 $32.57 $32.57 $32.57 $32.57 $32.57 54
2024-12-03 $32.42 $32.42 $32.42 $32.42 $32.42 14
2024-12-02 $32.33 $32.43 $32.33 $32.42 $32.42 10,231
2024-11-29 $32.34 $32.37 $32.34 $32.37 $32.37 645
2024-11-27 $32.20 $32.20 $32.20 $32.20 $32.20 180
2024-11-26 $32.11 $32.20 $32.11 $32.20 $32.20 217
2024-11-25 $32.24 $32.24 $32.19 $32.19 $32.19 2,829
2024-11-22 $31.93 $32.00 $31.93 $32.00 $32.00 587
2024-11-21 $31.91 $31.91 $31.83 $31.89 $31.89 7,750
2024-11-20 $31.67 $31.79 $31.67 $31.79 $31.79 535
2024-11-19 $31.79 $31.81 $31.77 $31.81 $31.81 449
2024-11-18 $31.72 $31.74 $31.66 $31.74 $31.74 2,574
2024-11-15 $31.80 $31.80 $31.63 $31.65 $31.65 2,613
2024-11-14 $31.97 $31.99 $31.80 $31.80 $31.80 4,376
2024-11-13 $31.95 $31.95 $31.92 $31.92 $31.92 474
2024-11-12 $32.08 $32.08 $31.97 $31.97 $31.97 6,758
2024-11-11 $32.26 $32.26 $32.17 $32.19 $32.19 3,566
2024-11-08 $32.17 $32.17 $32.17 $32.17 $32.17 122
2024-11-07 $32.13 $32.27 $32.12 $32.19 $32.19 12,487
2024-11-06 $32.00 $32.00 $31.86 $31.92 $31.92 28,721
2024-11-05 $31.74 $31.74 $31.74 $31.74 $31.74 142
2024-11-04 $31.56 $31.56 $31.50 $31.50 $31.50 536
2024-11-01 $31.58 $31.58 $31.46 $31.46 $31.46 10,345
2024-10-31 $31.64 $31.64 $31.41 $31.43 $31.43 7,203
2024-10-30 $31.74 $31.74 $31.70 $31.70 $31.70 258
2024-10-29 $31.81 $31.81 $31.81 $31.81 $31.81 105
2024-10-28 $31.91 $31.91 $31.82 $31.82 $31.82 1,254
2024-10-25 $31.88 $31.88 $31.72 $31.72 $31.72 1,175
2024-10-24 $31.74 $31.79 $31.74 $31.78 $31.78 999
2024-10-23 $31.73 $31.77 $31.69 $31.69 $31.69 670
2024-10-22 $31.88 $31.91 $31.84 $31.91 $31.91 2,000
2024-10-21 $32.03 $32.03 $31.92 $31.94 $31.94 1,617
2024-10-18 $32.15 $32.15 $32.15 $32.15 $32.15 41
2024-10-17 $32.09 $32.09 $32.04 $32.04 $32.04 1,181
2024-10-16 $32.11 $32.12 $32.11 $32.12 $32.12 185
2024-10-15 $32.21 $32.21 $32.01 $32.01 $32.01 1,009
2024-10-14 $32.19 $32.19 $32.19 $32.19 $32.19 115
2024-10-11 $32.07 $32.08 $32.07 $32.08 $32.08 351
2024-10-10 $31.89 $31.93 $31.89 $31.93 $31.93 265
2024-10-09 $31.99 $31.99 $31.99 $31.99 $31.99 11
2024-10-08 $31.92 $31.92 $31.92 $31.92 $31.92 200
2024-10-07 $31.90 $31.94 $31.82 $31.82 $31.82 3,240
2024-10-04 $31.98 $32.01 $31.96 $32.01 $32.01 340
2024-10-03 $31.87 $31.97 $31.87 $31.92 $31.92 1,079
2024-10-02 $31.93 $32.08 $31.93 $32.08 $32.08 866
2024-10-01 $32.13 $32.23 $32.13 $32.23 $32.07 435
2024-09-30 $32.34 $32.35 $32.34 $32.35 $32.18 177
2024-09-27 $32.36 $32.36 $32.36 $32.36 $32.20 78
2024-09-26 $32.36 $32.38 $32.32 $32.38 $32.21 2,429
2024-09-25 $32.16 $32.16 $32.16 $32.16 $32.00 169
2024-09-24 $32.29 $32.29 $32.29 $32.29 $32.13 424
2024-09-23 $32.13 $32.16 $32.13 $32.16 $32.16 753
2024-09-20 $32.06 $32.10 $32.06 $32.10 $32.10 770
2024-09-19 $32.27 $32.27 $32.08 $32.19 $32.19 2,140
2024-09-18 $31.87 $31.87 $31.83 $31.83 $31.83 527
2024-09-17 $32.00 $32.00 $31.87 $31.90 $31.90 4,236
2024-09-16 $31.94 $31.94 $31.94 $31.94 $31.94 115
2024-09-13 $31.77 $31.85 $31.77 $31.83 $31.83 1,267
2024-09-12 $31.57 $31.68 $31.57 $31.68 $31.68 254
2024-09-11 $31.55 $31.55 $31.55 $31.55 $31.55 106
2024-09-10 $31.38 $31.38 $31.38 $31.38 $31.38 89
2024-09-09 $31.28 $31.33 $31.28 $31.33 $31.33 9,016
2024-09-06 $31.11 $31.11 $31.06 $31.07 $31.07 4,080
2024-09-05 $31.37 $31.37 $31.37 $31.37 $31.37 200
2024-09-04 $31.39 $31.39 $31.39 $31.39 $31.39 334
2024-09-03 $31.42 $31.42 $31.35 $31.37 $31.37 1,161
2024-08-30 $31.68 $31.73 $31.68 $31.72 $31.72 3,009
2024-08-29 $31.69 $31.77 $31.61 $31.61 $31.61 5,231
2024-08-28 $31.61 $31.62 $31.61 $31.62 $31.62 2,735
2024-08-27 $31.72 $31.72 $31.72 $31.72 $31.72 7
2024-08-26 $31.68 $31.68 $31.68 $31.68 $31.68 108
2024-08-23 $31.70 $31.80 $31.70 $31.78 $31.78 1,900
2024-08-22 $31.43 $31.43 $31.43 $31.43 $31.43 108
2024-08-21 $31.66 $31.66 $31.66 $31.66 $31.66 29
2024-08-20 $31.49 $31.52 $31.48 $31.52 $31.52 2,910
2024-08-19 $31.54 $31.54 $31.53 $31.53 $31.53 493
2024-08-16 $31.35 $31.35 $31.31 $31.32 $31.32 1,531
2024-08-15 $31.15 $31.24 $31.15 $31.21 $31.21 1,717
2024-08-14 $30.96 $30.96 $30.96 $30.96 $30.96 213
2024-08-13 $30.92 $30.92 $30.92 $30.92 $30.92 9
2024-08-12 $30.60 $30.60 $30.56 $30.56 $30.56 112
2024-08-09 $30.43 $30.56 $30.43 $30.56 $30.56 667
2024-08-08 $30.42 $30.42 $30.42 $30.42 $30.42 94
2024-08-07 $30.30 $30.30 $30.07 $30.07 $30.07 244
2024-08-06 $30.31 $30.32 $30.17 $30.17 $30.17 540
2024-08-05 $30.13 $30.14 $30.13 $30.14 $30.14 386
2024-08-02 $30.59 $30.63 $30.59 $30.63 $30.63 6,502
2024-08-01 $31.26 $31.26 $30.85 $30.85 $30.85 1,671
2024-07-31 $31.10 $31.22 $31.10 $31.15 $31.15 499
2024-07-30 $30.78 $30.78 $30.78 $30.78 $30.78 11
2024-07-29 $30.81 $30.82 $30.80 $30.82 $30.82 1,328
2024-07-26 $30.82 $30.84 $30.79 $30.79 $30.79 682
2024-07-25 $30.56 $30.56 $30.54 $30.54 $30.54 403
2024-07-24 $30.63 $30.64 $30.57 $30.57 $30.57 420
2024-07-23 $31.04 $31.04 $30.98 $30.98 $30.98 935
2024-07-22 $31.04 $31.04 $31.04 $31.04 $31.04 79
2024-07-19 $30.88 $30.89 $30.86 $30.86 $30.86 3,059
2024-07-18 $30.99 $31.04 $30.97 $31.02 $31.02 5,826
2024-07-17 $31.21 $31.21 $31.21 $31.21 $31.21 2,432
2024-07-16 $31.35 $31.46 $31.35 $31.46 $31.46 4,325
2024-07-15 $31.37 $31.37 $31.24 $31.24 $31.24 2,783
2024-07-12 $31.30 $31.30 $31.30 $31.30 $31.30 148
2024-07-11 $31.16 $31.17 $31.15 $31.16 $31.16 3,407
2024-07-10 $31.13 $31.13 $31.13 $31.13 $31.13 147
2024-07-09 $30.89 $30.93 $30.89 $30.91 $30.91 882
2024-07-08 $30.96 $30.97 $30.92 $30.92 $30.92 1,315
2024-07-05 $30.89 $30.89 $30.86 $30.89 $30.89 2,996
2024-07-03 $30.76 $30.76 $30.76 $30.76 $30.76 87
2024-07-02 $30.55 $30.55 $30.55 $30.55 $30.55 20
2024-07-01 $30.67 $30.67 $30.67 $30.67 $30.43 63
2024-06-28 $30.91 $30.91 $30.72 $30.72 $30.72 115
2024-06-27 $30.77 $30.77 $30.77 $30.77 $30.77 52
2024-06-26 $30.74 $30.74 $30.74 $30.74 $30.74 237
2024-06-25 $30.81 $30.81 $30.81 $30.81 $30.81 57
2024-06-24 $30.78 $30.78 $30.78 $30.78 $30.78 7
2024-06-21 $30.76 $30.76 $30.76 $30.76 $30.76 21
2024-06-20 $30.81 $30.81 $30.81 $30.81 $30.81 325
2024-06-18 $30.86 $30.88 $30.86 $30.88 $30.88 603
2024-06-17 $30.66 $30.78 $30.66 $30.76 $30.76 2,595
2024-06-14 $30.66 $30.66 $30.66 $30.66 $30.66 1
2024-06-13 $30.73 $30.74 $30.73 $30.74 $30.74 3,445
2024-06-12 $30.85 $30.85 $30.74 $30.74 $30.74 1,760
2024-06-11 $30.46 $30.46 $30.46 $30.46 $30.46 1
2024-06-10 $30.39 $30.44 $30.39 $30.44 $30.44 2,022
2024-06-07 $30.46 $30.46 $30.40 $30.40 $30.40 2,470
2024-06-06 $30.61 $30.61 $30.61 $30.61 $30.61 61
2024-06-05 $30.60 $30.60 $30.60 $30.60 $30.60 243
2024-06-04 $30.36 $30.36 $30.36 $30.36 $30.36 221
2024-06-03 $30.33 $30.33 $30.33 $30.33 $30.33 548
2024-05-31 $30.09 $30.23 $30.09 $30.23 $30.23 308
2024-05-30 $30.11 $30.15 $30.05 $30.11 $30.11 1,028
2024-05-29 $30.12 $30.12 $30.08 $30.08 $30.08 368
2024-05-28 $30.37 $30.37 $30.30 $30.30 $30.30 674
2024-05-24 $30.36 $30.39 $30.36 $30.39 $30.39 1,454
2024-05-23 $30.33 $30.33 $30.19 $30.23 $30.23 933
2024-05-22 $30.45 $30.45 $30.39 $30.39 $30.39 153
2024-05-21 $30.51 $30.51 $30.51 $30.51 $30.51 171
2024-05-20 $30.49 $30.49 $30.47 $30.48 $30.48 453
2024-05-17 $30.47 $30.49 $30.47 $30.48 $30.48 3,507
2024-05-16 $30.60 $30.60 $30.50 $30.50 $30.50 172
2024-05-15 $30.52 $30.54 $30.51 $30.54 $30.54 3,782
2024-05-14 $30.28 $30.28 $30.28 $30.28 $30.28 7
2024-05-13 $30.19 $30.19 $30.13 $30.13 $30.13 318
2024-05-10 $30.07 $30.12 $30.07 $30.12 $30.12 861
2024-05-09 $30.11 $30.11 $30.11 $30.11 $30.11 1
2024-05-08 $29.98 $29.98 $29.97 $29.97 $29.97 886
2024-05-07 $30.06 $30.06 $30.00 $30.00 $30.00 230
2024-05-06 $29.91 $29.94 $29.91 $29.94 $29.94 504
2024-05-03 $29.78 $29.78 $29.78 $29.78 $29.78 12
2024-05-02 $29.36 $29.50 $29.36 $29.50 $29.50 140
2024-05-01 $29.19 $29.26 $29.19 $29.26 $29.26 164
2024-04-30 $29.48 $29.48 $29.26 $29.26 $29.26 249
2024-04-29 $29.57 $29.57 $29.57 $29.57 $29.57 20
2024-04-26 $29.46 $29.47 $29.46 $29.46 $29.46 4,416
2024-04-25 $29.02 $29.26 $29.02 $29.26 $29.26 1,016
2024-04-24 $29.37 $29.37 $29.37 $29.37 $29.37 7
2024-04-23 $29.40 $29.40 $29.39 $29.39 $29.39 764
2024-04-22 $29.00 $29.15 $29.00 $29.15 $29.15 1,626
2024-04-19 $29.01 $29.06 $28.97 $28.97 $28.97 1,191
2024-04-18 $29.10 $29.18 $29.06 $29.06 $29.06 684
2024-04-17 $29.16 $29.17 $29.13 $29.13 $29.13 340
2024-04-16 $29.17 $29.17 $29.15 $29.15 $29.15 3,142
2024-04-15 $29.56 $29.56 $29.27 $29.27 $29.27 951
2024-04-12 $29.61 $29.61 $29.51 $29.51 $29.51 381
2024-04-11 $29.84 $29.84 $29.75 $29.81 $29.81 1,310
2024-04-10 $29.72 $29.72 $29.71 $29.71 $29.71 272
2024-04-09 $30.04 $30.04 $30.04 $30.04 $30.04 103
2024-04-08 $29.99 $29.99 $29.98 $29.98 $29.98 599
2024-04-05 $29.96 $29.96 $29.96 $29.96 $29.96 181
2024-04-04 $29.87 $29.87 $29.87 $29.87 $29.87 210
2024-04-03 $30.02 $30.02 $30.02 $30.02 $30.02 44
2024-04-02 $29.88 $29.96 $29.88 $29.96 $29.96 2,669
2024-04-01 $30.27 $30.27 $30.25 $30.25 $30.11 394
2024-03-28 $30.38 $30.41 $30.38 $30.39 $30.39 435
2024-03-27 $30.38 $30.38 $30.38 $30.38 $30.38 144
2024-03-26 $30.21 $30.21 $30.21 $30.21 $30.21 4
2024-03-25 $30.28 $30.28 $30.21 $30.21 $30.21 340
2024-03-22 $30.31 $30.32 $30.29 $30.29 $30.29 2,705
2024-03-21 $30.33 $30.34 $30.30 $30.30 $30.30 2,672
2024-03-20 $30.19 $30.22 $30.19 $30.21 $30.21 902
2024-03-19 $30.01 $30.01 $30.01 $30.01 $30.01 49
2024-03-18 $29.92 $29.92 $29.90 $29.90 $29.90 6,844
2024-03-15 $29.81 $29.83 $29.81 $29.83 $29.83 830
2024-03-14 $30.00 $30.00 $29.92 $29.92 $29.92 1,178
2024-03-13 $30.14 $30.14 $30.10 $30.10 $30.10 231
2024-03-12 $30.15 $30.15 $30.15 $30.15 $30.15 21
2024-03-11 $29.97 $29.98 $29.96 $29.98 $29.98 1,184
2024-03-08 $30.05 $30.05 $30.05 $30.05 $30.05 29
2024-03-07 $30.04 $30.13 $30.04 $30.13 $30.13 2,869
2024-03-06 $29.92 $29.92 $29.89 $29.91 $29.91 501
2024-03-05 $29.75 $29.75 $29.75 $29.75 $29.75 83
2024-03-04 $29.85 $29.85 $29.85 $29.85 $29.85 135
2024-03-01 $29.91 $29.91 $29.91 $29.91 $29.91 6
2024-02-29 $29.69 $29.71 $29.69 $29.71 $29.71 116
2024-02-28 $29.58 $29.59 $29.58 $29.59 $29.59 354
2024-02-27 $29.58 $29.63 $29.58 $29.63 $29.63 7,321
2024-02-26 $29.62 $29.62 $29.62 $29.62 $29.62 187
2024-02-23 $29.69 $29.69 $29.69 $29.69 $29.69 155
2024-02-22 $29.58 $29.64 $29.52 $29.63 $29.63 1,831
2024-02-21 $29.32 $29.32 $29.32 $29.32 $29.32 9
2024-02-20 $29.31 $29.32 $29.31 $29.32 $29.32 2,230
2024-02-16 $29.36 $29.45 $29.36 $29.38 $29.38 435
2024-02-15 $29.43 $29.47 $29.43 $29.47 $29.47 1,046
2024-02-14 $29.19 $29.30 $29.19 $29.30 $29.30 207
2024-02-13 $29.05 $29.05 $29.05 $29.05 $29.05 19
2024-02-12 $29.46 $29.46 $29.46 $29.46 $29.46 103
2024-02-09 $29.42 $29.43 $29.42 $29.43 $29.43 1,130
2024-02-08 $29.32 $29.33 $29.32 $29.33 $29.33 249
2024-02-07 $29.35 $29.35 $29.34 $29.34 $29.34 349
2024-02-06 $29.24 $29.28 $29.24 $29.28 $29.28 133
2024-02-05 $29.15 $29.15 $29.15 $29.15 $29.15 107
2024-02-02 $29.31 $29.31 $29.31 $29.31 $29.31 9
2024-02-01 $29.32 $29.32 $29.31 $29.31 $29.31 265
2024-01-31 $29.06 $29.06 $29.06 $29.06 $29.06 194
2024-01-30 $29.24 $29.24 $29.24 $29.24 $29.24 90
2024-01-29 $29.15 $29.26 $29.15 $29.26 $29.26 900
2024-01-26 $29.10 $29.10 $29.08 $29.10 $29.10 1,435
2024-01-25 $29.04 $29.09 $29.04 $29.09 $29.09 1,679
2024-01-24 $28.97 $28.97 $28.97 $28.97 $28.97 15
2024-01-23 $28.96 $28.96 $28.96 $28.96 $28.96 3
2024-01-22 $28.95 $28.95 $28.95 $28.95 $28.95 20
2024-01-19 $28.69 $28.87 $28.69 $28.87 $28.87 748
2024-01-18 $28.71 $28.71 $28.71 $28.71 $28.71 68
2024-01-17 $28.55 $28.57 $28.53 $28.56 $28.56 11,567
2024-01-16 $28.81 $28.81 $28.73 $28.73 $28.73 538
2024-01-12 $28.97 $28.97 $28.97 $28.97 $28.97 49
2024-01-11 $28.79 $28.91 $28.79 $28.91 $28.91 1,549
2024-01-10 $28.85 $28.85 $28.85 $28.85 $28.85 123
2024-01-09 $28.79 $28.79 $28.79 $28.79 $28.79 317
2024-01-08 $28.75 $28.88 $28.74 $28.88 $28.88 1,974
2024-01-05 $28.66 $28.67 $28.62 $28.62 $28.62 3,358
2024-01-04 $28.70 $28.70 $28.62 $28.62 $28.62 510
2024-01-03 $28.74 $28.77 $28.70 $28.70 $28.70 5,199
2024-01-02 $28.90 $28.92 $28.81 $28.85 $28.85 8,481
2023-12-29 $29.05 $29.10 $29.05 $29.06 $29.06 1,207
2023-12-28 $29.18 $29.18 $29.13 $29.13 $29.13 2,653
2023-12-27 $29.13 $29.17 $29.12 $29.17 $29.17 350
2023-12-26 $29.00 $29.02 $29.00 $29.02 $29.02 412
2023-12-22 $28.97 $28.97 $28.91 $28.91 $28.91 921
2023-12-21 $29.08 $29.12 $29.02 $29.12 $28.90 2,222
2023-12-20 $29.17 $29.17 $28.91 $28.91 $28.69 1,563
2023-12-19 $29.10 $29.10 $29.09 $29.10 $28.88 907
2023-12-18 $28.93 $28.96 $28.92 $28.96 $28.74 3,790
2023-12-15 $28.93 $28.93 $28.93 $28.93 $28.93 16
2023-12-14 $28.99 $29.00 $28.99 $29.00 $29.00 7,683
2023-12-13 $28.50 $28.80 $28.50 $28.78 $28.78 2,411
2023-12-12 $28.31 $28.39 $28.31 $28.39 $28.39 3,034
2023-12-11 $28.25 $28.32 $28.25 $28.32 $28.32 2,759
2023-12-08 $28.21 $28.27 $28.19 $28.27 $28.27 6,491
2023-12-07 $28.25 $28.29 $28.25 $28.26 $28.26 3,549
2023-12-06 $28.23 $28.23 $28.16 $28.17 $28.17 2,730
2023-12-05 $28.12 $28.14 $28.12 $28.13 $28.13 9,911
2023-12-04 $28.02 $28.13 $28.02 $28.13 $28.13 1,013
2023-12-01 $27.93 $28.25 $27.93 $28.25 $28.25 1,303
2023-11-30 $27.95 $28.02 $27.95 $28.02 $28.02 227
2023-11-29 $28.10 $28.10 $28.02 $28.02 $28.02 568
2023-11-28 $27.86 $27.97 $27.86 $27.96 $27.96 3,172
2023-11-27 $27.86 $27.87 $27.86 $27.87 $27.87 3,511
2023-11-24 $27.84 $27.84 $27.82 $27.84 $27.84 1,170
2023-11-22 $27.84 $27.85 $27.81 $27.85 $27.85 10,038
2023-11-21 $27.78 $27.78 $27.78 $27.78 $27.78 42
2023-11-20 $27.82 $27.82 $27.82 $27.82 $27.82 42
2023-11-17 $27.69 $27.69 $27.69 $27.69 $27.69 136
2023-11-16 $27.53 $27.59 $27.52 $27.59 $27.59 27,170
2023-11-15 $27.59 $27.59 $27.55 $27.55 $27.55 5,833
2023-11-14 $27.57 $27.57 $27.57 $27.57 $27.57 28
2023-11-13 $27.01 $27.06 $27.01 $27.06 $27.06 1,956
2023-11-10 $27.06 $27.06 $27.06 $27.06 $27.06 1
2023-11-09 $26.85 $26.85 $26.85 $26.85 $26.85 132
2023-11-08 $27.02 $27.05 $27.02 $27.05 $27.05 1,784
2023-11-07 $27.02 $27.02 $27.02 $27.02 $27.02 7
2023-11-06 $27.05 $27.06 $26.94 $26.95 $26.95 2,911
2023-11-03 $27.06 $27.09 $27.01 $27.01 $27.01 1,835
2023-11-02 $26.69 $26.75 $26.69 $26.75 $26.75 1,462
2023-11-01 $26.14 $26.38 $26.14 $26.38 $26.38 685
2023-10-31 $26.13 $26.13 $26.12 $26.12 $26.12 786
2023-10-30 $25.99 $26.05 $25.95 $26.05 $26.05 403
2023-10-27 $26.07 $26.07 $25.85 $25.88 $25.88 465
2023-10-26 $25.91 $26.03 $25.91 $25.96 $25.96 5,988
2023-10-25 $26.02 $26.02 $26.02 $26.02 $26.02 18
2023-10-24 $26.25 $26.32 $26.25 $26.32 $26.32 346
2023-10-23 $26.26 $26.26 $26.16 $26.16 $26.16 3,640
2023-10-20 $26.23 $26.23 $26.15 $26.15 $26.15 2,410
2023-10-19 $26.40 $26.49 $26.31 $26.31 $26.31 1,317
2023-10-18 $26.50 $26.50 $26.50 $26.50 $26.50 113
2023-10-17 $26.85 $26.85 $26.79 $26.80 $26.80 309
2023-10-16 $26.79 $26.88 $26.79 $26.88 $26.88 30,145
2023-10-13 $26.76 $26.76 $26.73 $26.75 $26.75 6,030
2023-10-12 $26.93 $26.93 $26.81 $26.81 $26.81 654
2023-10-11 $27.02 $27.04 $27.02 $27.04 $27.04 633
2023-10-10 $26.92 $26.94 $26.91 $26.92 $26.92 1,756
2023-10-09 $26.65 $26.78 $26.65 $26.78 $26.78 324
2023-10-06 $26.30 $26.63 $26.30 $26.63 $26.63 211
2023-10-05 $26.41 $26.47 $26.41 $26.46 $26.46 1,128
2023-10-04 $26.34 $26.45 $26.34 $26.45 $26.45 282
2023-10-03 $26.43 $26.43 $26.28 $26.28 $26.28 3,084
2023-10-02 $26.73 $26.73 $26.73 $26.73 $26.59 180
2023-09-29 $26.89 $26.89 $26.89 $26.89 $26.75 128
2023-09-28 $26.95 $26.95 $26.94 $26.94 $26.80 577
2023-09-27 $26.68 $26.80 $26.68 $26.80 $26.66 2,846
2023-09-26 $26.92 $26.92 $26.84 $26.84 $26.71 441
2023-09-25 $27.11 $27.11 $27.08 $27.08 $26.94 8,211
2023-09-22 $27.19 $27.20 $27.15 $27.15 $27.01 5,246
2023-09-21 $27.12 $27.12 $27.12 $27.12 $26.98 23
2023-09-20 $27.70 $27.70 $27.47 $27.47 $27.33 334
2023-09-19 $27.57 $27.61 $27.57 $27.59 $27.45 1,725
2023-09-18 $27.63 $27.66 $27.63 $27.65 $27.51 4,050
2023-09-15 $27.78 $27.78 $27.66 $27.66 $27.52 6,445
2023-09-14 $27.83 $27.83 $27.83 $27.83 $27.69 13
2023-09-13 $27.69 $27.69 $27.69 $27.69 $27.54 26
2023-09-12 $27.69 $27.69 $27.69 $27.69 $27.55 90
2023-09-11 $27.76 $27.76 $27.76 $27.76 $27.62 31
2023-09-08 $27.68 $27.69 $27.65 $27.65 $27.51 541
2023-09-07 $27.63 $27.63 $27.63 $27.63 $27.49 25
2023-09-06 $27.66 $27.67 $27.66 $27.67 $27.53 142
2023-09-05 $27.78 $27.78 $27.78 $27.78 $27.64 111
2023-09-01 $27.96 $27.96 $27.96 $27.96 $27.96 13
2023-08-31 $27.97 $27.97 $27.97 $27.97 $27.97 18
2023-08-30 $27.98 $27.98 $27.98 $27.98 $27.98 28
2023-08-29 $27.96 $27.96 $27.96 $27.96 $27.96 394
2023-08-28 $27.66 $27.66 $27.66 $27.66 $27.66 105
2023-08-25 $27.50 $27.50 $27.50 $27.50 $27.50 103
2023-08-24 $27.41 $27.41 $27.41 $27.41 $27.41 101
2023-08-23 $27.56 $27.63 $27.55 $27.63 $27.63 935
2023-08-22 $27.36 $27.36 $27.35 $27.35 $27.35 310
2023-08-21 $27.28 $27.37 $27.28 $27.37 $27.37 470
2023-08-18 $27.15 $27.33 $27.15 $27.33 $27.33 731
2023-08-17 $27.36 $27.36 $27.33 $27.33 $27.33 862
2023-08-16 $27.46 $27.46 $27.46 $27.46 $27.46 115
2023-08-15 $27.76 $27.76 $27.63 $27.63 $27.63 1,376
2023-08-14 $27.70 $27.84 $27.70 $27.84 $27.84 333
2023-08-11 $27.82 $27.82 $27.82 $27.82 $27.82 105
2023-08-10 $27.93 $27.93 $27.93 $27.93 $27.93 128
2023-08-09 $28.02 $28.03 $27.97 $27.97 $27.97 917
2023-08-08 $28.04 $28.04 $28.04 $28.04 $28.04 170
2023-08-07 $28.10 $28.10 $28.10 $28.10 $28.10 106
2023-08-04 $28.02 $28.08 $27.99 $27.99 $27.99 6,906
2023-08-03 $28.01 $28.03 $27.96 $27.96 $27.96 7,757
2023-08-02 $28.05 $28.05 $28.05 $28.05 $28.05 25
2023-08-01 $28.36 $28.36 $28.36 $28.36 $28.36 33
2023-07-31 $28.51 $28.51 $28.51 $28.51 $28.51 4
2023-07-28 $28.49 $28.49 $28.49 $28.49 $28.49 196
2023-07-27 $28.50 $28.50 $28.26 $28.26 $28.26 703
2023-07-26 $28.46 $28.46 $28.46 $28.46 $28.46 3
2023-07-25 $28.41 $28.41 $28.41 $28.41 $28.41 13
2023-07-24 $28.36 $28.36 $28.36 $28.36 $28.36 5
2023-07-21 $28.33 $28.33 $28.33 $28.33 $28.33 282
2023-07-20 $28.35 $28.38 $28.29 $28.29 $28.29 7,557
2023-07-19 $28.50 $28.50 $28.50 $28.50 $28.50 169
2023-07-18 $28.43 $28.43 $28.43 $28.43 $28.43 102
2023-07-17 $28.29 $28.33 $28.28 $28.30 $28.30 9,775
2023-07-14 $28.31 $28.31 $28.23 $28.23 $28.23 765
2023-07-13 $28.29 $28.37 $28.29 $28.35 $28.35 1,719
2023-07-12 $28.09 $28.09 $28.08 $28.08 $28.08 884
2023-07-11 $27.80 $27.80 $27.80 $27.80 $27.80 281
2023-07-10 $27.62 $27.64 $27.62 $27.64 $27.64 318
2023-07-07 $27.64 $27.69 $27.57 $27.57 $27.57 517
2023-07-06 $27.52 $27.52 $27.52 $27.52 $27.52 149
2023-07-05 $27.83 $27.83 $27.79 $27.79 $27.79 578
2023-07-03 $28.15 $28.15 $28.15 $28.15 $27.94 946
2023-06-30 $28.12 $28.12 $28.12 $28.12 $27.91 102
2023-06-29 $27.89 $27.89 $27.89 $27.89 $27.68 101
2023-06-28 $27.90 $27.94 $27.90 $27.94 $27.73 783
2023-06-27 $27.90 $27.90 $27.90 $27.90 $27.69 127
2023-06-26 $27.74 $27.74 $27.74 $27.74 $27.54 108
2023-06-23 $27.76 $27.76 $27.76 $27.76 $27.56 109
2023-06-22 $27.90 $27.90 $27.90 $27.90 $27.69 102
2023-06-21 $27.96 $27.96 $27.96 $27.96 $27.75 102
2023-06-20 $28.05 $28.06 $28.04 $28.04 $27.83 503
2023-06-16 $28.25 $28.26 $28.14 $28.14 $28.14 907
2023-06-15 $28.08 $28.27 $28.08 $28.22 $28.22 8,480
2023-06-14 $27.97 $27.97 $27.97 $27.97 $27.97 157
2023-06-13 $27.99 $27.99 $27.93 $27.93 $27.93 987
2023-06-12 $27.73 $27.85 $27.73 $27.85 $27.85 939
2023-06-09 $27.70 $27.70 $27.70 $27.70 $27.70 100
2023-06-08 $27.67 $27.72 $27.67 $27.72 $27.72 494
2023-06-07 $27.56 $27.56 $27.56 $27.56 $27.56 110
2023-06-06 $27.69 $27.71 $27.69 $27.71 $27.71 467
2023-06-05 $27.60 $27.62 $27.57 $27.57 $27.57 812
2023-06-02 $27.61 $27.65 $27.61 $27.65 $27.65 1,268
2023-06-01 $27.42 $27.42 $27.42 $27.42 $27.42 21
2023-05-31 $27.19 $27.19 $27.19 $27.19 $27.19 250
2023-05-30 $27.23 $27.27 $27.23 $27.27 $27.27 1,207
2023-05-26 $27.26 $27.26 $27.26 $27.26 $27.26 334
2023-05-25 $27.04 $27.04 $27.04 $27.04 $27.04 102
2023-05-24 $27.02 $27.02 $27.02 $27.02 $27.02 215
2023-05-23 $27.26 $27.27 $27.20 $27.20 $27.20 1,623
2023-05-22 $27.47 $27.47 $27.40 $27.40 $27.40 53,447
2023-05-19 $27.38 $27.38 $27.38 $27.38 $27.38 3
2023-05-18 $27.41 $27.41 $27.41 $27.41 $27.41 1
2023-05-17 $27.36 $27.36 $27.35 $27.36 $27.36 558
2023-05-16 $27.43 $27.43 $27.23 $27.23 $27.23 2,559
2023-05-15 $27.34 $27.37 $27.34 $27.37 $27.37 685
2023-05-12 $27.24 $27.30 $27.23 $27.30 $27.30 13,492
2023-05-11 $27.39 $27.39 $27.39 $27.39 $27.39 15
2023-05-10 $27.41 $27.41 $27.41 $27.41 $27.41 6
2023-05-09 $27.30 $27.30 $27.30 $27.30 $27.30 6
2023-05-08 $27.43 $27.43 $27.37 $27.38 $27.38 331
2023-05-05 $27.43 $27.43 $27.43 $27.43 $27.43 72
2023-05-04 $27.26 $27.26 $27.19 $27.19 $27.19 13,407
2023-05-03 $27.28 $27.28 $27.28 $27.28 $27.28 4
2023-05-02 $27.28 $27.28 $27.28 $27.28 $27.28 153
2023-05-01 $27.37 $27.37 $27.37 $27.37 $27.37 11
2023-04-28 $27.40 $27.49 $27.40 $27.49 $27.49 1,208
2023-04-27 $27.24 $27.33 $27.24 $27.33 $27.33 203
2023-04-26 $27.11 $27.11 $27.11 $27.11 $27.11 5
2023-04-25 $27.24 $27.27 $27.18 $27.18 $27.18 878
2023-04-24 $27.39 $27.39 $27.38 $27.39 $27.39 371
2023-04-21 $27.43 $27.43 $27.34 $27.34 $27.34 827
2023-04-20 $27.33 $27.35 $27.33 $27.33 $27.33 703
2023-04-19 $27.36 $27.36 $27.36 $27.36 $27.36 2
2023-04-18 $27.41 $27.41 $27.41 $27.41 $27.41 18
2023-04-17 $27.30 $27.38 $27.30 $27.38 $27.38 1,042
2023-04-14 $27.38 $27.38 $27.38 $27.38 $27.38 168
2023-04-13 $27.35 $27.48 $27.35 $27.48 $27.48 204
2023-04-12 $27.26 $27.26 $27.26 $27.26 $27.26 15
2023-04-11 $27.29 $27.31 $27.29 $27.29 $27.29 1,080
2023-04-10 $27.09 $27.25 $27.09 $27.25 $27.25 6,142
2023-04-06 $27.19 $27.30 $27.19 $27.30 $27.30 527
2023-04-05 $27.31 $27.31 $27.26 $27.26 $27.26 403
2023-04-04 $27.28 $27.31 $27.28 $27.31 $27.31 186
2023-04-03 $27.43 $27.48 $27.43 $27.48 $27.36 379
2023-03-31 $27.37 $27.37 $27.37 $27.37 $27.25 4
2023-03-30 $27.14 $27.14 $27.14 $27.14 $27.01 2
2023-03-29 $26.94 $27.00 $26.94 $26.98 $26.85 3,313
2023-03-28 $26.78 $26.78 $26.74 $26.78 $26.66 1,973
2023-03-27 $26.81 $26.82 $26.79 $26.79 $26.66 4,820
2023-03-24 $26.81 $26.81 $26.81 $26.81 $26.69 59
2023-03-23 $26.80 $26.80 $26.80 $26.80 $26.67 153
2023-03-22 $26.72 $26.72 $26.72 $26.72 $26.60 115
2023-03-21 $26.78 $26.80 $26.78 $26.80 $26.68 127
2023-03-20 $26.56 $26.61 $26.56 $26.61 $26.48 711
2023-03-17 $26.51 $26.52 $26.50 $26.50 $26.37 1,295
2023-03-16 $26.51 $26.60 $26.51 $26.60 $26.47 1,572
2023-03-15 $26.35 $26.35 $26.35 $26.35 $26.23 492
2023-03-14 $26.51 $26.51 $26.51 $26.51 $26.39 85
2023-03-13 $26.37 $26.37 $26.37 $26.37 $26.25 193
2023-03-10 $26.34 $26.34 $26.34 $26.34 $26.22 51
2023-03-09 $26.59 $26.59 $26.46 $26.46 $26.33 393
2023-03-08 $26.64 $26.69 $26.63 $26.69 $26.56 1,913
2023-03-07 $26.66 $26.66 $26.66 $26.66 $26.54 224
2023-03-06 $27.03 $27.03 $26.94 $26.94 $26.81 160
2023-03-03 $26.98 $26.98 $26.98 $26.98 $26.86 139
2023-03-02 $26.66 $26.66 $26.66 $26.66 $26.54 134
2023-03-01 $26.63 $26.65 $26.59 $26.60 $26.48 971
2023-02-28 $26.66 $26.66 $26.66 $26.66 $26.54 105
2023-02-27 $26.71 $26.71 $26.71 $26.71 $26.59 33
2023-02-24 $26.54 $26.60 $26.54 $26.60 $26.48 446
2023-02-23 $26.87 $26.88 $26.87 $26.88 $26.76 270
2023-02-22 $26.76 $26.82 $26.73 $26.73 $26.61 231
2023-02-21 $26.90 $26.90 $26.76 $26.76 $26.64 116
2023-02-17 $27.15 $27.16 $27.15 $27.16 $27.16 334
2023-02-16 $27.21 $27.22 $27.17 $27.17 $27.17 1,221
2023-02-15 $27.33 $27.36 $27.33 $27.36 $27.36 423
2023-02-14 $27.38 $27.40 $27.38 $27.40 $27.40 290
2023-02-13 $27.36 $27.41 $27.36 $27.40 $27.40 2,377
2023-02-10 $27.20 $27.20 $27.20 $27.20 $27.20 13
2023-02-09 $27.29 $27.29 $27.26 $27.26 $27.26 539
2023-02-08 $27.41 $27.41 $27.39 $27.39 $27.39 1,015
2023-02-07 $27.52 $27.54 $27.52 $27.54 $27.54 259
2023-02-06 $27.38 $27.38 $27.35 $27.36 $27.36 1,593
2023-02-03 $27.52 $27.58 $27.52 $27.58 $27.58 1,674
2023-02-02 $27.73 $27.90 $27.73 $27.86 $27.86 13,346
2023-02-01 $27.40 $27.70 $27.32 $27.69 $27.69 4,986
2023-01-31 $27.30 $27.42 $27.30 $27.42 $27.42 1,989
2023-01-30 $27.30 $27.30 $27.22 $27.22 $27.22 19,180
2023-01-27 $27.41 $27.47 $27.41 $27.45 $27.45 5,893
2023-01-26 $27.38 $27.43 $27.38 $27.43 $27.43 318
2023-01-25 $27.26 $27.32 $27.26 $27.32 $27.32 647
2023-01-24 $27.29 $27.29 $27.29 $27.29 $27.29 7,972
2023-01-23 $27.26 $27.26 $27.21 $27.25 $27.25 7,972
2023-01-20 $27.03 $27.10 $27.03 $27.10 $27.10 9,374
2023-01-19 $26.91 $26.91 $26.91 $26.91 $26.91 2
2023-01-18 $27.30 $27.30 $27.01 $27.01 $27.01 120
2023-01-17 $27.11 $27.12 $27.08 $27.11 $27.11 3,232
2023-01-13 $27.05 $27.12 $27.05 $27.12 $27.12 10,747
2023-01-12 $26.96 $27.08 $26.96 $27.08 $27.08 9,193
2023-01-11 $26.88 $26.88 $26.88 $26.88 $26.88 1
2023-01-10 $26.58 $26.64 $26.58 $26.64 $26.64 728
2023-01-09 $26.70 $26.70 $26.59 $26.59 $26.59 6,159
2023-01-06 $26.07 $26.51 $26.07 $26.51 $26.51 4,045
2023-01-05 $26.02 $26.07 $26.02 $26.04 $26.04 1,887
2023-01-04 $26.17 $26.20 $26.15 $26.20 $26.20 4,888
2023-01-03 $26.07 $26.07 $25.94 $25.97 $25.97 6,711
2022-12-30 $25.87 $25.92 $25.87 $25.92 $25.92 6,078
2022-12-29 $26.07 $26.08 $26.05 $26.05 $26.05 9,928
2022-12-28 $25.89 $25.89 $25.74 $25.74 $25.74 13,635
2022-12-27 $26.01 $26.01 $25.94 $25.94 $25.94 9,973
2022-12-23 $25.99 $26.02 $25.99 $26.02 $26.02 593
2022-12-22 $26.13 $26.15 $26.00 $26.15 $25.99 7,053
2022-12-21 $26.35 $26.35 $26.35 $26.35 $26.19 14
2022-12-20 $26.15 $26.15 $26.11 $26.12 $25.96 2,270
2022-12-19 $26.17 $26.17 $26.17 $26.17 $26.01 5
2022-12-16 $26.28 $26.35 $26.28 $26.35 $26.19 300
2022-12-15 $26.50 $26.50 $26.50 $26.50 $26.34 7
2022-12-14 $26.91 $26.91 $26.91 $26.91 $26.75 13
2022-12-13 $27.26 $27.26 $26.92 $26.95 $26.78 454
2022-12-12 $26.71 $26.71 $26.71 $26.71 $26.54 595
2022-12-09 $26.62 $26.73 $26.58 $26.58 $26.42 595
2022-12-08 $26.72 $26.72 $26.72 $26.72 $26.56 90
2022-12-07 $26.58 $26.64 $26.58 $26.64 $26.64 1,390
2022-12-06 $26.50 $26.55 $26.48 $26.54 $26.54 2,964
2022-12-05 $27.06 $27.06 $26.67 $26.69 $26.69 521
2022-12-02 $26.61 $27.05 $26.61 $27.05 $27.05 8,383
2022-12-01 $27.09 $27.09 $27.04 $27.04 $27.04 184
2022-11-30 $26.90 $26.90 $26.90 $26.90 $26.90 101
2022-11-29 $26.40 $26.40 $26.39 $26.39 $26.39 712
2022-11-28 $26.40 $26.40 $26.40 $26.40 $26.40 305
2022-11-25 $26.67 $26.67 $26.64 $26.64 $26.64 305
2022-11-23 $26.62 $26.62 $26.62 $26.62 $26.62 5
2022-11-22 $26.45 $26.45 $26.45 $26.45 $26.45 5
2022-11-21 $26.20 $26.20 $26.20 $26.20 $26.20 35
2022-11-18 $26.43 $26.43 $26.24 $26.28 $26.28 2,856
2022-11-17 $26.15 $26.25 $26.15 $26.25 $26.25 453
2022-11-16 $26.36 $26.37 $26.34 $26.35 $26.35 1,029
2022-11-15 $26.32 $26.45 $26.31 $26.42 $26.42 23,118
2022-11-14 $26.20 $26.20 $26.20 $26.20 $26.20 16,700
2022-11-11 $26.23 $26.37 $26.23 $26.37 $26.37 16,700
2022-11-10 $26.14 $26.14 $26.14 $26.14 $26.14 4
2022-11-09 $25.16 $25.16 $25.11 $25.11 $25.11 29,735
2022-11-08 $25.39 $25.39 $25.39 $25.39 $25.39 7
2022-11-07 $25.23 $25.23 $25.23 $25.23 $25.23 204
2022-11-04 $25.14 $25.14 $25.14 $25.14 $25.14 61
2022-11-03 $24.80 $24.82 $24.80 $24.82 $24.82 374
2022-11-02 $25.00 $25.00 $25.00 $25.00 $25.00 3,425
2022-11-01 $25.34 $25.36 $25.33 $25.33 $25.33 3,425
2022-10-31 $25.31 $25.31 $25.29 $25.29 $25.29 8,442
2022-10-28 $25.34 $25.43 $25.34 $25.43 $25.43 100
2022-10-27 $25.19 $25.21 $25.18 $25.18 $25.18 2,921
2022-10-26 $25.24 $25.24 $25.24 $25.24 $25.24 2
2022-10-25 $25.00 $25.20 $25.00 $25.20 $25.20 2,785
2022-10-24 $24.87 $24.87 $24.83 $24.83 $24.83 378
2022-10-21 $24.79 $24.79 $24.79 $24.79 $24.79 4,022
2022-10-20 $24.65 $24.65 $24.47 $24.49 $24.49 4,022
2022-10-19 $24.73 $24.73 $24.62 $24.62 $24.62 244
2022-10-18 $24.84 $24.86 $24.75 $24.84 $24.84 9,287
2022-10-17 $24.70 $24.70 $24.70 $24.70 $24.70 72
2022-10-14 $24.31 $24.31 $24.31 $24.31 $24.31 14
2022-10-13 $24.07 $24.68 $24.07 $24.68 $24.68 1,906
2022-10-12 $24.46 $24.50 $24.40 $24.41 $24.41 11,371
2022-10-11 $24.43 $24.43 $24.43 $24.43 $24.43 40
2022-10-10 $24.67 $24.69 $24.50 $24.56 $24.56 2,620
2022-10-07 $24.82 $24.82 $24.68 $24.71 $24.71 929
2022-10-06 $25.20 $25.20 $25.13 $25.13 $25.13 308
2022-10-05 $25.09 $25.29 $25.09 $25.29 $25.29 1,035
2022-10-04 $25.14 $25.43 $25.14 $25.43 $25.43 3,412
2022-10-03 $25.02 $25.09 $25.02 $25.05 $24.93 89,734
2022-09-30 $24.63 $24.63 $24.63 $24.63 $24.51 8,631
2022-09-29 $24.72 $24.82 $24.72 $24.82 $24.70 8,631
2022-09-28 $25.17 $25.17 $25.15 $25.15 $25.03 790
2022-09-27 $24.63 $24.68 $24.63 $24.68 $24.56 379
2022-09-26 $24.82 $24.82 $24.75 $24.77 $24.65 355
2022-09-23 $25.24 $25.24 $25.05 $25.05 $24.93 394
2022-09-22 $25.50 $25.50 $25.43 $25.43 $25.31 337
2022-09-21 $25.68 $25.68 $25.68 $25.68 $25.55 30
2022-09-20 $25.87 $25.87 $25.87 $25.87 $25.74 1,386
2022-09-19 $26.03 $26.10 $26.03 $26.10 $25.97 1,386
2022-09-16 $26.00 $26.04 $25.95 $26.04 $25.91 596
2022-09-15 $26.17 $26.17 $26.17 $26.17 $26.04 9
2022-09-14 $26.35 $26.35 $26.35 $26.35 $26.22 23
2022-09-13 $26.53 $26.53 $26.30 $26.30 $26.17 426
2022-09-12 $27.01 $27.01 $26.97 $26.99 $26.86 1,066
2022-09-09 $26.83 $26.83 $26.83 $26.83 $26.83 52
2022-09-08 $26.54 $26.54 $26.54 $26.54 $26.54 30
2022-09-07 $26.22 $26.50 $26.22 $26.50 $26.50 1,761
2022-09-06 $26.18 $26.18 $26.18 $26.18 $26.18 94
2022-09-02 $26.44 $26.44 $26.36 $26.36 $26.36 452
2022-09-01 $26.41 $26.47 $26.41 $26.47 $26.47 15,119
2022-08-31 $26.61 $26.61 $26.61 $26.61 $26.61 50
2022-08-30 $26.74 $26.79 $26.73 $26.76 $26.76 83,647
2022-08-29 $26.99 $26.99 $26.91 $26.91 $26.91 973
2022-08-26 $27.06 $27.06 $27.06 $27.06 $27.06 176
2022-08-25 $27.39 $27.55 $27.39 $27.55 $27.55 562
2022-08-24 $27.28 $27.28 $27.28 $27.28 $27.28 100
2022-08-23 $27.27 $27.27 $27.27 $27.27 $27.27 100
2022-08-22 $27.27 $27.27 $27.27 $27.27 $27.27 101
2022-08-19 $27.65 $27.65 $27.64 $27.64 $27.64 10,031
2022-08-18 $27.89 $27.93 $27.89 $27.93 $27.93 212
2022-08-17 $27.91 $27.91 $27.81 $27.91 $27.91 6,807
2022-08-16 $28.03 $28.10 $28.03 $28.10 $28.10 195
2022-08-15 $27.92 $28.11 $27.92 $28.11 $28.11 5,841
2022-08-12 $27.99 $28.07 $27.99 $28.07 $28.07 519
2022-08-11 $27.92 $27.92 $27.79 $27.79 $27.79 1,054
2022-08-10 $27.84 $27.86 $27.81 $27.86 $27.86 3,580
2022-08-09 $27.52 $27.52 $27.46 $27.46 $27.46 1,732
2022-08-08 $27.57 $27.59 $27.57 $27.59 $27.59 180
2022-08-05 $27.42 $27.53 $27.42 $27.53 $27.53 144
2022-08-04 $27.68 $27.68 $27.68 $27.68 $27.68 4
2022-08-03 $27.64 $27.64 $27.64 $27.64 $27.64 170
2022-08-02 $27.44 $27.44 $27.38 $27.38 $27.38 645
2022-08-01 $27.60 $27.66 $27.60 $27.62 $27.62 1,284
2022-07-29 $27.60 $27.62 $27.59 $27.62 $27.62 1,606
2022-07-28 $27.27 $27.43 $27.27 $27.43 $27.43 1,068
2022-07-27 $27.19 $27.19 $27.19 $27.19 $27.19 31
2022-07-26 $26.78 $26.78 $26.78 $26.78 $26.78 52
2022-07-25 $26.95 $26.95 $26.95 $26.95 $26.95 16
2022-07-22 $26.94 $26.94 $26.94 $26.94 $26.94 2
2022-07-21 $27.00 $27.00 $27.00 $27.00 $27.00 131,002
2022-07-20 $26.69 $26.75 $26.69 $26.75 $26.75 131,002
2022-07-19 $26.70 $26.70 $26.70 $26.70 $26.70 16
2022-07-18 $26.32 $26.32 $26.32 $26.32 $26.32 16
2022-07-15 $26.38 $26.38 $26.38 $26.38 $26.38 85
2022-07-14 $25.98 $26.11 $25.94 $26.11 $26.11 1,907
2022-07-13 $26.24 $26.25 $26.24 $26.25 $26.25 586
2022-07-12 $26.33 $26.33 $26.25 $26.25 $26.25 287
2022-07-11 $26.32 $26.33 $26.32 $26.33 $26.33 1,052
2022-07-08 $26.52 $26.52 $26.52 $26.52 $26.52 170
2022-07-07 $26.54 $26.57 $26.54 $26.56 $26.56 1,466
2022-07-06 $26.39 $26.39 $26.29 $26.33 $26.33 2,253
2022-07-05 $26.11 $26.38 $26.09 $26.38 $26.38 2,851
2022-07-01 $26.60 $26.60 $26.60 $26.60 $26.43 117
2022-06-30 $26.41 $26.41 $26.37 $26.39 $26.22 3,714
2022-06-29 $26.48 $26.48 $26.48 $26.48 $26.31 543
2022-06-28 $26.45 $26.45 $26.45 $26.45 $26.28 1
2022-06-27 $26.67 $26.67 $26.67 $26.67 $26.50 61
2022-06-24 $26.59 $26.77 $26.59 $26.77 $26.60 232
2022-06-23 $26.24 $26.34 $26.24 $26.34 $26.17 1,145
2022-06-22 $26.32 $26.32 $26.20 $26.20 $26.03 1,439
2022-06-21 $26.27 $26.27 $26.17 $26.17 $26.00 439
2022-06-17 $25.91 $25.91 $25.91 $25.91 $25.75 89
2022-06-16 $25.85 $25.86 $25.82 $25.85 $25.68 3,636
2022-06-15 $26.32 $26.32 $26.32 $26.32 $26.15 110
2022-06-14 $25.95 $25.95 $25.95 $25.95 $25.79 412
2022-06-13 $26.21 $26.21 $26.09 $26.09 $25.92 228
2022-06-10 $26.94 $26.94 $26.83 $26.86 $26.69 576
2022-06-09 $27.68 $27.68 $27.37 $27.37 $27.20 1,801
2022-06-08 $27.77 $27.77 $27.75 $27.75 $27.58 3,316
2022-06-07 $27.91 $27.96 $27.90 $27.96 $27.78 5,385
2022-06-06 $27.95 $27.95 $27.75 $27.78 $27.60 8,724
2022-06-03 $27.78 $27.83 $27.78 $27.80 $27.62 3,243
2022-06-02 $28.08 $28.08 $28.08 $28.08 $27.89 19
2022-06-01 $27.75 $27.75 $27.75 $27.75 $27.58 75
2022-05-31 $27.90 $28.05 $27.90 $27.92 $27.74 729
2022-05-27 $27.98 $28.06 $27.98 $28.06 $27.88 539
2022-05-26 $27.73 $27.73 $27.71 $27.71 $27.54 769
2022-05-25 $27.43 $27.43 $27.43 $27.43 $27.26 6,809
2022-05-24 $27.22 $27.30 $27.12 $27.27 $27.09 6,809
2022-05-23 $27.23 $27.32 $27.23 $27.32 $27.14 252
2022-05-20 $27.00 $27.13 $26.88 $27.13 $26.95 4,834
2022-05-19 $27.06 $27.06 $27.06 $27.06 $26.89 136
2022-05-18 $27.01 $27.01 $27.01 $27.01 $26.84 103
2022-05-17 $27.39 $27.53 $27.39 $27.52 $27.34 1,083
2022-05-16 $27.58 $27.58 $27.24 $27.24 $27.06 7,053
2022-05-13 $27.06 $27.27 $27.06 $27.27 $27.09 251
2022-05-12 $26.88 $26.88 $26.76 $26.88 $26.71 459
2022-05-11 $27.01 $27.16 $26.90 $26.90 $26.73 1,450
2022-05-10 $27.25 $27.27 $27.07 $27.07 $26.89 2,568
2022-05-09 $27.24 $27.24 $26.99 $26.99 $26.82 1,016
2022-05-06 $27.51 $27.51 $27.46 $27.46 $27.29 1,447
2022-05-05 $27.84 $27.84 $27.53 $27.63 $27.45 10,063
2022-05-04 $28.26 $28.38 $28.26 $28.38 $28.19 200
2022-05-03 $27.95 $27.99 $27.92 $27.92 $27.74 1,497
2022-05-02 $27.60 $27.79 $27.50 $27.79 $27.61 2,057
2022-04-29 $28.05 $28.05 $27.78 $27.78 $27.60 1,383
2022-04-28 $28.28 $28.31 $28.27 $28.27 $28.09 2,981
2022-04-27 $27.94 $28.15 $27.94 $27.99 $27.81 1,698
2022-04-26 $28.05 $28.05 $27.94 $27.94 $27.76 491
2022-04-25 $28.19 $28.36 $28.19 $28.36 $28.18 202
2022-04-22 $28.36 $28.37 $28.24 $28.24 $28.06 2,099
2022-04-21 $28.83 $28.83 $28.65 $28.65 $28.47 409
2022-04-20 $29.05 $29.05 $28.98 $28.98 $28.79 332
2022-04-19 $28.89 $28.90 $28.89 $28.90 $28.71 322
2022-04-18 $28.86 $28.86 $28.76 $28.76 $28.57 4,482
2022-04-14 $28.86 $28.86 $28.86 $28.86 $28.67 73
2022-04-13 $29.09 $29.12 $29.09 $29.12 $28.94 130
2022-04-12 $29.15 $29.15 $28.88 $28.90 $28.71 2,548
2022-04-11 $29.00 $29.00 $28.94 $28.94 $28.75 2,601
2022-04-08 $29.35 $29.35 $29.23 $29.23 $29.04 7,434
2022-04-07 $29.34 $29.34 $29.34 $29.34 $29.15 4
2022-04-06 $29.35 $29.35 $29.35 $29.35 $29.16 99
2022-04-05 $29.75 $29.75 $29.57 $29.57 $29.38 3,718
2022-04-04 $29.92 $29.94 $29.88 $29.94 $29.75 963
2022-04-01 $29.75 $29.86 $29.75 $29.86 $29.61 1,226
2022-03-31 $29.99 $29.99 $29.80 $29.80 $29.55 220
2022-03-30 $30.09 $30.13 $30.04 $30.04 $29.79 2,647
2022-03-29 $30.02 $30.14 $30.02 $30.14 $29.88 1,447
2022-03-28 $29.69 $29.78 $29.69 $29.78 $29.53 892
2022-03-25 $29.66 $29.68 $29.66 $29.68 $29.43 1,813
2022-03-24 $29.66 $29.75 $29.66 $29.73 $29.48 3,911
2022-03-23 $29.63 $29.66 $29.54 $29.54 $29.29 1,285
2022-03-22 $29.67 $29.72 $29.67 $29.72 $29.47 684
2022-03-21 $29.53 $29.54 $29.53 $29.54 $29.29 959
2022-03-18 $29.66 $29.76 $29.66 $29.72 $29.47 589
2022-03-17 $29.47 $29.50 $29.47 $29.50 $29.25 818
2022-03-16 $29.01 $29.30 $28.90 $29.30 $29.05 67,786
2022-03-15 $28.74 $28.74 $28.74 $28.74 $28.50 34
2022-03-14 $28.74 $28.74 $28.45 $28.45 $28.21 714
2022-03-11 $28.84 $28.84 $28.67 $28.67 $28.42 520
2022-03-10 $28.77 $28.91 $28.77 $28.91 $28.67 232
2022-03-09 $29.16 $29.16 $29.10 $29.10 $28.86 382
2022-03-08 $28.68 $28.68 $28.65 $28.65 $28.41 1,219
2022-03-07 $28.74 $28.74 $28.74 $28.74 $28.49 94
2022-03-04 $29.30 $29.32 $29.30 $29.30 $29.05 876
2022-03-03 $29.52 $29.52 $29.52 $29.52 $29.27 55
2022-03-02 $29.56 $29.73 $29.56 $29.68 $29.43 1,556
2022-03-01 $29.83 $29.83 $29.50 $29.54 $29.29 5,458
2022-02-28 $29.78 $29.78 $29.78 $29.78 $29.53 55
2022-02-25 $29.55 $29.81 $29.55 $29.81 $29.56 873
2022-02-24 $28.91 $29.41 $28.91 $29.41 $29.16 865
2022-02-23 $29.48 $29.48 $29.30 $29.30 $29.05 376
2022-02-22 $29.60 $29.61 $29.53 $29.61 $29.36 616
2022-02-18 $30.05 $30.05 $29.84 $29.84 $29.59 1,936
2022-02-17 $29.97 $29.97 $29.95 $29.95 $29.70 179
2022-02-16 $30.17 $30.28 $30.17 $30.28 $30.03 406
2022-02-15 $30.22 $30.22 $30.22 $30.22 $29.97 2
2022-02-14 $29.96 $30.03 $29.87 $29.94 $29.69 1,158
2022-02-11 $30.38 $30.38 $30.11 $30.11 $29.85 776
2022-02-10 $30.47 $30.48 $30.34 $30.34 $30.08 3,751
2022-02-09 $30.70 $30.70 $30.70 $30.70 $30.44 1,233
2022-02-08 $30.36 $30.44 $30.36 $30.44 $30.18 1,000
2022-02-07 $30.37 $30.44 $30.31 $30.31 $30.05 1,330
2022-02-04 $30.22 $30.40 $30.22 $30.34 $30.09 3,088
2022-02-03 $30.40 $30.41 $30.33 $30.33 $30.08 3,299
2022-02-02 $30.75 $30.77 $30.75 $30.76 $30.50 18,568
2022-02-01 $30.55 $30.65 $30.51 $30.65 $30.39 6,103
2022-01-31 $30.32 $30.51 $30.29 $30.51 $30.25 2,036
2022-01-28 $30.12 $30.12 $30.12 $30.12 $29.87 11
2022-01-27 $30.08 $30.08 $29.83 $29.84 $29.59 2,114
2022-01-26 $30.34 $30.34 $29.93 $29.93 $29.68 2,671
2022-01-25 $29.99 $30.18 $29.99 $30.09 $29.83 2,061
2022-01-24 $30.10 $30.28 $29.87 $30.28 $30.02 1,581
2022-01-21 $30.41 $30.41 $30.32 $30.32 $30.06 1,260
2022-01-20 $30.89 $30.93 $30.56 $30.56 $30.30 1,269
2022-01-19 $30.85 $30.91 $30.71 $30.71 $30.45 4,592
2022-01-18 $31.13 $31.13 $30.79 $30.81 $30.55 6,665
2022-01-14 $31.22 $31.23 $31.08 $31.23 $30.97 2,119
2022-01-13 $31.28 $31.28 $31.28 $31.28 $31.02 53
2022-01-12 $31.61 $31.61 $31.50 $31.52 $31.25 31,776
2022-01-11 $31.20 $31.40 $31.16 $31.40 $31.14 2,092
2022-01-10 $31.35 $31.40 $30.92 $31.17 $30.91 4,311
2022-01-07 $31.25 $31.28 $31.25 $31.26 $30.99 4,194
2022-01-06 $31.27 $31.33 $31.27 $31.30 $31.04 1,159
2022-01-05 $31.71 $31.71 $31.36 $31.36 $31.09 5,428
2022-01-04 $31.69 $31.74 $31.69 $31.74 $31.47 455
2022-01-03 $31.78 $31.78 $31.67 $31.72 $31.45 20,566
2021-12-31 $31.76 $31.76 $31.70 $31.72 $31.45 15,461
2021-12-30 $31.80 $31.81 $31.75 $31.75 $31.48 2,099
2021-12-29 $31.73 $31.76 $31.73 $31.76 $31.49 517
2021-12-28 $31.86 $31.86 $31.77 $31.77 $31.49 14,937
2021-12-27 $31.57 $31.80 $31.57 $31.80 $31.53 796
2021-12-23 $31.60 $31.61 $31.60 $31.61 $31.33 19,477
2021-12-22 $31.67 $31.67 $31.67 $31.67 $31.22 1,677
2021-12-21 $31.44 $31.48 $31.44 $31.48 $31.04 1,677
2021-12-20 $31.08 $31.19 $31.08 $31.19 $30.74 557
2021-12-17 $31.55 $31.55 $31.41 $31.41 $30.96 1,030
2021-12-16 $31.57 $31.57 $31.55 $31.55 $31.10 336
2021-12-15 $31.45 $31.63 $31.30 $31.63 $31.19 5,664
2021-12-14 $31.38 $31.38 $31.38 $31.38 $30.94 13
2021-12-13 $31.59 $31.59 $31.55 $31.55 $31.11 1,848
2021-12-10 $31.69 $31.69 $31.69 $31.69 $31.24 49
2021-12-09 $31.69 $31.69 $31.61 $31.61 $31.17 4,276
2021-12-08 $31.70 $31.77 $31.70 $31.77 $31.32 201
2021-12-07 $31.72 $31.72 $31.72 $31.72 $31.27 48
2021-12-06 $31.24 $31.37 $31.24 $31.37 $30.93 2,086
2021-12-03 $31.11 $31.19 $31.11 $31.19 $30.75 1,546
2021-12-02 $31.21 $31.32 $31.21 $31.32 $30.88 333
2021-12-01 $31.30 $31.30 $31.09 $31.09 $30.65 944
2021-11-30 $31.28 $31.30 $31.23 $31.24 $30.80 2,688
2021-11-29 $31.55 $31.55 $31.52 $31.52 $31.08 251
2021-11-26 $31.51 $31.51 $31.34 $31.34 $30.90 981
2021-11-24 $31.57 $31.72 $31.57 $31.72 $31.28 151
2021-11-23 $31.65 $31.72 $31.65 $31.72 $31.27 250
2021-11-22 $31.99 $31.99 $31.76 $31.76 $31.31 984
2021-11-19 $31.96 $31.96 $31.91 $31.91 $31.46 360
2021-11-18 $32.02 $32.02 $31.96 $31.96 $31.51 1,468
2021-11-17 $31.95 $31.95 $31.95 $31.95 $31.49 190
2021-11-16 $32.03 $32.03 $31.98 $31.98 $31.53 494
2021-11-15 $32.02 $32.02 $31.93 $31.93 $31.48 806
2021-11-12 $32.02 $32.02 $32.00 $32.00 $31.55 329
2021-11-11 $31.89 $31.89 $31.89 $31.89 $31.44 21
2021-11-10 $32.10 $32.10 $31.87 $31.87 $31.41 253
2021-11-09 $32.15 $32.16 $32.13 $32.13 $31.67 1,198
2021-11-08 $32.17 $32.19 $32.15 $32.15 $31.69 815
2021-11-05 $32.11 $32.13 $32.11 $32.13 $31.68 189
2021-11-04 $32.02 $32.04 $32.02 $32.03 $31.58 494
2021-11-03 $31.81 $31.97 $31.81 $31.97 $31.51 1,547
2021-11-02 $31.83 $31.83 $31.83 $31.83 $31.38 250
2021-11-01 $31.80 $31.80 $31.80 $31.80 $31.35 88
2021-10-29 $31.72 $31.72 $31.72 $31.72 $31.27 1,055
2021-10-28 $31.72 $31.74 $31.72 $31.74 $31.29 1,055
2021-10-27 $31.65 $31.72 $31.58 $31.58 $31.13 644
2021-10-26 $31.65 $31.65 $31.65 $31.65 $31.21 282
2021-10-25 $31.62 $31.62 $31.62 $31.62 $31.17 568
2021-10-22 $31.54 $31.54 $31.54 $31.54 $31.10 397
2021-10-21 $31.48 $31.52 $31.45 $31.51 $31.07 712
2021-10-20 $31.58 $31.58 $31.54 $31.56 $31.11 1,782
2021-10-19 $31.51 $31.51 $31.49 $31.49 $31.04 635
2021-10-18 $31.39 $31.39 $31.39 $31.39 $30.95 245
2021-10-15 $31.40 $31.40 $31.37 $31.39 $30.95 18,069
2021-10-14 $31.17 $31.29 $31.17 $31.29 $30.84 3,433
2021-10-13 $30.98 $30.98 $30.98 $30.98 $30.54 52
2021-10-12 $30.78 $30.83 $30.78 $30.83 $30.40 211
2021-10-11 $30.98 $30.98 $30.81 $30.81 $30.37 250
2021-10-08 $30.98 $30.98 $30.92 $30.92 $30.48 9,798
2021-10-07 $31.07 $31.07 $30.97 $30.97 $30.53 2,273
2021-10-06 $30.67 $30.82 $30.67 $30.82 $30.38 218
2021-10-05 $30.84 $30.92 $30.82 $30.82 $30.38 8,129
2021-10-04 $30.67 $30.67 $30.67 $30.67 $30.24 138
2021-10-01 $30.82 $31.05 $30.82 $30.99 $30.48 1,102
2021-09-30 $30.85 $30.93 $30.81 $30.81 $30.31 3,102
2021-09-29 $31.03 $31.03 $30.93 $30.93 $30.43 646
2021-09-28 $31.00 $31.01 $30.96 $30.96 $30.45 830
2021-09-27 $31.39 $31.39 $31.39 $31.39 $30.88 9
2021-09-24 $31.40 $31.43 $31.40 $31.43 $30.91 246
2021-09-23 $31.54 $31.54 $31.51 $31.51 $30.99 1,209
2021-09-22 $31.35 $31.35 $31.35 $31.35 $30.84 113
2021-09-21 $31.26 $31.26 $31.18 $31.19 $30.68 4,584
2021-09-20 $31.19 $31.19 $31.11 $31.11 $30.60 1,155
2021-09-17 $31.45 $31.45 $31.45 $31.45 $30.94 738
2021-09-16 $31.56 $31.66 $31.56 $31.64 $31.12 1,780
2021-09-15 $31.55 $31.70 $31.55 $31.70 $31.18 648
2021-09-14 $31.63 $31.63 $31.56 $31.59 $31.07 1,194
2021-09-13 $31.70 $31.70 $31.66 $31.66 $31.14 468
2021-09-10 $31.75 $31.75 $31.58 $31.58 $31.06 4,901
2021-09-09 $31.73 $31.73 $31.72 $31.72 $31.20 639
2021-09-08 $31.70 $31.73 $31.70 $31.73 $31.22 1,335
2021-09-07 $31.86 $31.86 $31.81 $31.81 $31.29 4,289
2021-09-03 $31.90 $31.90 $31.88 $31.88 $31.37 849
2021-09-02 $31.86 $31.86 $31.86 $31.86 $31.34 111
2021-09-01 $31.80 $31.80 $31.80 $31.80 $31.29 107
2021-08-31 $31.73 $31.73 $31.73 $31.73 $31.21 130
2021-08-30 $31.70 $31.76 $31.70 $31.73 $31.22 824
2021-08-27 $31.61 $31.67 $31.61 $31.67 $31.15 650
2021-08-26 $31.43 $31.43 $31.43 $31.43 $30.92 6
2021-08-25 $31.55 $31.56 $31.55 $31.56 $31.05 148
2021-08-24 $31.55 $31.57 $31.52 $31.54 $31.03 4,749
2021-08-23 $31.47 $31.47 $31.47 $31.47 $30.96 44
2021-08-20 $31.19 $31.27 $31.19 $31.27 $30.76 342
2021-08-19 $31.16 $31.21 $31.14 $31.14 $30.63 535
2021-08-18 $31.34 $31.34 $31.18 $31.18 $30.67 5,768
2021-08-17 $31.45 $31.45 $31.34 $31.34 $30.83 1,385
2021-08-16 $31.45 $31.52 $31.43 $31.52 $31.01 1,843
2021-08-13 $31.53 $31.53 $31.53 $31.53 $31.02 50
2021-08-12 $31.40 $31.47 $31.40 $31.47 $30.95 139
2021-08-11 $31.46 $31.47 $31.46 $31.46 $30.95 2,194
2021-08-10 $31.40 $31.41 $31.37 $31.37 $30.86 6,842
2021-08-09 $31.38 $31.40 $31.37 $31.37 $30.86 1,867
2021-08-06 $31.40 $31.40 $31.39 $31.39 $30.88 216
2021-08-05 $31.47 $31.47 $31.46 $31.46 $30.95 2,754
2021-08-04 $31.39 $31.39 $31.39 $31.39 $30.88 55
2021-08-03 $31.29 $31.43 $31.29 $31.43 $30.92 385
2021-08-02 $31.42 $31.42 $31.29 $31.29 $30.78 703
2021-07-30 $31.30 $31.30 $31.25 $31.25 $30.74 1,523
2021-07-29 $31.37 $31.37 $31.37 $31.37 $30.86 277
2021-07-28 $31.22 $31.28 $31.22 $31.28 $30.77 277
2021-07-27 $31.13 $31.20 $31.13 $31.20 $30.69 2,347
2021-07-26 $31.28 $31.28 $31.28 $31.28 $30.77 11
2021-07-23 $31.31 $31.31 $31.31 $31.31 $30.80 105
2021-07-22 $31.19 $31.20 $31.19 $31.20 $30.69 1,998
2021-07-21 $31.15 $31.15 $31.12 $31.15 $30.64 1,088
2021-07-20 $30.87 $31.01 $30.87 $31.00 $30.50 5,048
2021-07-19 $30.89 $30.89 $30.65 $30.73 $30.23 1,190
2021-07-16 $31.15 $31.15 $31.01 $31.01 $30.50 7,210
2021-07-15 $31.22 $31.22 $31.16 $31.16 $30.65 2,147
2021-07-14 $31.23 $31.23 $31.23 $31.23 $30.72 191
2021-07-13 $31.31 $31.31 $31.18 $31.18 $30.67 306
2021-07-12 $31.26 $31.29 $31.26 $31.29 $30.78 498
2021-07-09 $31.24 $31.24 $31.24 $31.24 $30.73 37
2021-07-08 $31.01 $31.01 $31.01 $31.01 $30.50 97
2021-07-07 $31.22 $31.22 $31.22 $31.22 $30.71 2,381
2021-07-06 $31.19 $31.19 $31.08 $31.14 $30.64 1,089
2021-07-02 $31.18 $31.20 $31.18 $31.20 $30.69 326
2021-07-01 $31.19 $31.22 $31.19 $31.22 $30.58 773
2021-06-30 $31.20 $31.20 $31.18 $31.18 $30.55 369
2021-06-29 $31.21 $31.21 $31.21 $31.21 $30.57 263
2021-06-28 $31.20 $31.20 $31.20 $31.20 $30.56 35
2021-06-25 $31.17 $31.17 $31.17 $31.17 $30.53 75
2021-06-24 $31.13 $31.13 $31.12 $31.12 $30.49 148
2021-06-23 $31.01 $31.01 $30.97 $30.97 $30.34 295
2021-06-22 $31.02 $31.02 $31.02 $31.02 $30.38 12
2021-06-21 $30.82 $30.94 $30.82 $30.94 $30.31 133
2021-06-18 $30.76 $30.81 $30.76 $30.76 $30.13 734
2021-06-17 $30.98 $30.98 $30.98 $30.98 $30.35 261
2021-06-16 $31.13 $31.14 $30.98 $30.98 $30.35 550
2021-06-15 $31.22 $31.22 $31.12 $31.12 $30.49 425
2021-06-14 $31.12 $31.15 $31.12 $31.15 $30.52 361
2021-06-11 $31.15 $31.15 $31.15 $31.15 $30.52 12
2021-06-10 $31.16 $31.16 $31.13 $31.13 $30.49 105
2021-06-09 $31.02 $31.02 $31.02 $31.02 $30.39 325
2021-06-08 $31.00 $31.05 $31.00 $31.05 $30.42 325
2021-06-07 $31.05 $31.05 $31.00 $31.02 $30.39 570
2021-06-04 $31.00 $31.01 $30.94 $31.01 $30.37 4,801
2021-06-03 $30.87 $30.87 $30.81 $30.81 $30.18 1,046
2021-06-02 $30.92 $30.92 $30.92 $30.92 $30.29 123
2021-06-01 $31.00 $31.00 $30.87 $30.87 $30.24 296
2021-05-28 $30.82 $30.82 $30.82 $30.82 $30.19 52
2021-05-27 $30.79 $30.79 $30.78 $30.78 $30.15 364
2021-05-26 $30.74 $30.74 $30.74 $30.74 $30.12 1
2021-05-25 $30.70 $30.70 $30.70 $30.70 $30.07 1
2021-05-24 $30.68 $30.68 $30.68 $30.68 $30.06 124
2021-05-21 $30.51 $30.60 $30.50 $30.50 $29.88 2,784
2021-05-20 $30.42 $30.52 $30.42 $30.52 $29.90 149
2021-05-19 $30.26 $30.28 $30.14 $30.27 $29.66 11,674
2021-05-18 $30.46 $30.53 $30.39 $30.39 $29.77 744
2021-05-17 $30.47 $30.47 $30.40 $30.44 $29.82 7,911
2021-05-14 $30.51 $30.51 $30.51 $30.51 $29.89 5,710
2021-05-13 $30.15 $30.20 $30.13 $30.18 $29.57 5,710
2021-05-12 $29.97 $29.97 $29.97 $29.97 $29.36 124
2021-05-11 $30.33 $30.43 $30.33 $30.43 $29.81 476
2021-05-10 $30.79 $30.79 $30.61 $30.61 $29.99 263
2021-05-07 $30.82 $30.82 $30.82 $30.82 $30.19 200
2021-05-06 $30.45 $30.65 $30.45 $30.65 $30.02 200
2021-05-05 $30.61 $30.61 $30.52 $30.52 $29.89 2,400
2021-05-04 $30.43 $30.43 $30.43 $30.43 $29.81 188
2021-05-03 $30.65 $30.65 $30.59 $30.59 $29.97 759
2021-04-30 $30.67 $30.67 $30.51 $30.51 $29.88 733
2021-04-29 $30.62 $30.71 $30.62 $30.71 $30.08 239
2021-04-28 $30.68 $30.68 $30.67 $30.67 $30.04 352
2021-04-27 $30.67 $30.67 $30.65 $30.65 $30.02 280
2021-04-26 $30.70 $30.70 $30.68 $30.68 $30.06 996
2021-04-23 $30.50 $30.65 $30.50 $30.65 $30.03 206
2021-04-22 $30.59 $30.59 $30.43 $30.43 $29.81 604
2021-04-21 $30.35 $30.54 $30.32 $30.54 $29.92 1,993
2021-04-20 $30.32 $30.35 $30.28 $30.34 $29.72 1,437
2021-04-19 $30.61 $30.61 $30.46 $30.51 $29.89 39,351
2021-04-16 $30.60 $30.62 $30.59 $30.62 $29.99 21,402
2021-04-15 $30.56 $30.56 $30.56 $30.56 $29.93 32
2021-04-14 $30.42 $30.42 $30.32 $30.32 $29.70 31,575
2021-04-13 $30.40 $30.40 $30.37 $30.37 $29.75 826
2021-04-12 $30.22 $30.28 $30.22 $30.26 $29.64 4,103
2021-04-09 $30.20 $30.29 $30.20 $30.29 $29.68 13,372
2021-04-08 $30.25 $30.25 $30.23 $30.23 $29.61 524
2021-04-07 $30.24 $30.25 $30.04 $30.08 $29.47 28,355
2021-04-06 $30.11 $30.13 $30.11 $30.13 $29.51 573
2021-04-05 $30.14 $30.15 $30.14 $30.15 $29.54 346
2021-04-01 $29.94 $29.99 $29.94 $29.99 $29.32 259
2021-03-31 $29.79 $29.81 $29.75 $29.75 $29.08 1,128
2021-03-30 $29.67 $29.72 $29.65 $29.65 $28.98 3,947
2021-03-29 $29.69 $29.69 $29.66 $29.66 $29.00 1,401
2021-03-26 $29.75 $29.75 $29.75 $29.75 $29.08 1,004
2021-03-25 $29.24 $29.47 $29.24 $29.47 $28.81 1,004
2021-03-24 $29.51 $29.53 $29.35 $29.36 $28.70 4,480
2021-03-23 $29.60 $29.60 $29.51 $29.51 $28.85 736
2021-03-22 $29.65 $29.71 $29.65 $29.71 $29.05 168
2021-03-19 $29.63 $29.63 $29.63 $29.63 $28.96 984
2021-03-18 $29.80 $29.80 $29.55 $29.59 $28.92 4,578
2021-03-17 $29.78 $29.89 $29.71 $29.89 $29.22 559
2021-03-16 $29.84 $29.84 $29.84 $29.84 $29.17 23
2021-03-15 $29.87 $29.87 $29.87 $29.87 $29.20 277
2021-03-12 $29.72 $29.77 $29.72 $29.76 $29.10 5,644
2021-03-11 $29.89 $29.89 $29.84 $29.84 $29.17 3,388
2021-03-10 $29.60 $29.60 $29.60 $29.60 $28.94 1
2021-03-09 $29.57 $29.57 $29.49 $29.49 $28.83 711
2021-03-08 $29.36 $29.36 $29.16 $29.16 $28.51 469
2021-03-05 $29.10 $29.33 $29.10 $29.33 $28.68 266
2021-03-04 $29.28 $29.29 $29.04 $29.04 $28.39 2,997
2021-03-03 $29.51 $29.54 $29.40 $29.40 $28.74 439
2021-03-02 $29.73 $29.75 $29.63 $29.63 $28.97 17,267
2021-03-01 $29.76 $29.76 $29.76 $29.76 $29.09 122
2021-02-26 $29.40 $29.40 $29.35 $29.38 $28.72 1,408
2021-02-25 $29.94 $29.94 $29.43 $29.43 $28.77 639
2021-02-24 $29.88 $29.93 $29.88 $29.93 $29.26 543
2021-02-23 $29.53 $29.81 $29.53 $29.81 $29.14 148
2021-02-22 $29.86 $29.88 $29.78 $29.78 $29.12 829
2021-02-19 $30.08 $30.08 $29.99 $29.99 $29.32 760
2021-02-18 $30.05 $30.05 $29.99 $29.99 $29.32 400
2021-02-17 $30.00 $30.13 $30.00 $30.13 $29.46 1,211
2021-02-16 $30.15 $30.15 $30.15 $30.15 $29.48 11
2021-02-12 $30.10 $30.19 $30.10 $30.19 $29.51 296
2021-02-11 $30.12 $30.12 $30.12 $30.12 $29.44 66
2021-02-10 $30.06 $30.06 $30.03 $30.03 $29.36 20,207
2021-02-09 $30.03 $30.03 $30.03 $30.03 $29.36 21
2021-02-08 $29.98 $29.98 $29.98 $29.98 $29.30 260
2021-02-05 $29.92 $29.92 $29.83 $29.83 $29.16 348
2021-02-04 $29.62 $29.72 $29.60 $29.72 $29.06 2,014
2021-02-03 $29.61 $29.61 $29.61 $29.61 $28.95 204
2021-02-02 $29.59 $29.59 $29.59 $29.59 $28.93 13
2021-02-01 $29.26 $29.38 $29.26 $29.38 $28.73 240
2021-01-29 $29.22 $29.22 $29.03 $29.08 $28.43 6,805
2021-01-28 $29.38 $29.57 $29.37 $29.44 $28.78 14,883
2021-01-27 $28.89 $29.28 $28.89 $29.28 $28.62 1,247
2021-01-26 $29.75 $29.78 $29.73 $29.73 $29.07 710
2021-01-25 $29.74 $29.78 $29.74 $29.78 $29.11 1,264
2021-01-22 $29.71 $29.73 $29.71 $29.73 $29.06 1,316
2021-01-21 $29.80 $29.80 $29.79 $29.79 $29.12 20,666
2021-01-20 $29.74 $29.78 $29.74 $29.78 $29.12 243
2021-01-19 $29.62 $29.62 $29.55 $29.55 $28.89 1,046
2021-01-15 $29.51 $29.51 $29.37 $29.37 $28.72 2,422
2021-01-14 $29.69 $29.69 $29.55 $29.55 $28.89 3,425
2021-01-13 $29.55 $29.58 $29.54 $29.54 $28.88 4,779
2021-01-12 $29.49 $29.50 $29.47 $29.50 $28.84 2,101
2021-01-11 $29.42 $29.43 $29.39 $29.40 $28.74 1,518
2021-01-08 $29.52 $29.56 $29.52 $29.56 $28.90 536
2021-01-07 $29.42 $29.42 $29.42 $29.42 $28.76 20
2021-01-06 $29.15 $29.21 $29.15 $29.21 $28.56 168
2021-01-05 $29.13 $29.13 $29.13 $29.13 $28.48 9
2021-01-04 $29.00 $29.00 $28.88 $28.97 $28.32 469
2020-12-31 $29.11 $29.11 $29.11 $29.11 $28.46 92
2020-12-30 $29.12 $29.13 $29.09 $29.09 $28.43 2,566
2020-12-29 $29.00 $29.00 $29.00 $29.00 $28.35 249
2020-12-28 $29.34 $29.34 $28.98 $28.98 $28.33 1,881
2020-12-24 $28.87 $28.87 $28.87 $28.87 $28.22 131
2020-12-23 $28.99 $29.00 $28.99 $29.00 $28.21 131
2020-12-22 $29.03 $29.03 $28.90 $28.90 $28.12 1,732
2020-12-21 $28.92 $28.92 $28.90 $28.90 $28.12 147
2020-12-18 $28.96 $29.04 $28.96 $29.04 $28.25 363
2020-12-17 $29.09 $29.09 $29.09 $29.09 $28.30 49
2020-12-16 $28.96 $28.96 $28.96 $28.96 $28.18 49
2020-12-15 $28.91 $28.91 $28.91 $28.91 $28.12 65
2020-12-14 $28.75 $28.81 $28.71 $28.72 $27.94 884
2020-12-11 $28.66 $28.73 $28.66 $28.73 $27.95 716
2020-12-10 $28.76 $28.79 $28.76 $28.79 $28.01 1,924
2020-12-09 $28.67 $28.73 $28.66 $28.73 $27.95 20,608
2020-12-08 $28.82 $28.84 $28.82 $28.84 $28.06 1,365
2020-12-07 $29.06 $29.06 $28.77 $28.77 $27.99 1,640
2020-12-04 $28.74 $28.80 $28.74 $28.79 $28.01 4,539
2020-12-03 $28.72 $28.75 $28.64 $28.64 $27.86 13,693
2020-12-02 $28.57 $28.62 $28.57 $28.58 $27.81 2,489
2020-12-01 $28.60 $28.60 $28.58 $28.60 $27.83 3,787
2020-11-30 $28.50 $28.52 $28.39 $28.39 $27.62 3,839
2020-11-27 $28.60 $28.60 $28.58 $28.58 $27.81 317
2020-11-25 $28.51 $28.51 $28.50 $28.50 $27.73 2,448
2020-11-24 $28.47 $28.52 $28.47 $28.51 $27.74 4,299
2020-11-23 $28.31 $28.32 $28.25 $28.25 $27.48 1,405
2020-11-20 $28.20 $28.22 $28.19 $28.19 $27.43 1,084
2020-11-19 $27.99 $28.22 $27.99 $28.20 $27.44 1,477
2020-11-18 $28.11 $28.11 $28.11 $28.11 $27.35 3,143
2020-11-17 $28.23 $28.24 $28.22 $28.22 $27.46 3,143
2020-11-16 $28.21 $28.21 $28.21 $28.21 $27.44 5
2020-11-13 $28.01 $28.02 $28.00 $28.02 $27.26 4,204
2020-11-12 $27.90 $27.90 $27.77 $27.77 $27.02 178
2020-11-11 $27.92 $27.92 $27.92 $27.92 $27.16 2
2020-11-10 $27.79 $27.79 $27.79 $27.79 $27.03 149
2020-11-09 $27.82 $27.82 $27.82 $27.82 $27.06 10
2020-11-06 $27.58 $27.60 $27.58 $27.60 $26.85 108
2020-11-05 $27.60 $27.60 $27.60 $27.60 $26.85 34
2020-11-04 $27.24 $27.24 $27.24 $27.24 $26.50 162
2020-11-03 $26.89 $26.89 $26.89 $26.89 $26.16 162
2020-11-02 $26.56 $26.56 $26.56 $26.56 $25.84 629
2020-10-30 $26.26 $26.31 $26.25 $26.31 $25.60 629
2020-10-29 $26.57 $26.60 $26.57 $26.60 $25.87 227
2020-10-28 $26.43 $26.43 $26.43 $26.43 $25.71 599
2020-10-27 $26.99 $26.99 $26.99 $26.99 $26.26 75
2020-10-26 $27.21 $27.21 $26.89 $27.01 $26.28 450
2020-10-23 $27.25 $27.32 $27.25 $27.32 $26.58 434
2020-10-22 $27.21 $27.23 $27.21 $27.23 $26.49 2,256
2020-10-21 $27.29 $27.29 $27.19 $27.19 $26.46 5,152
2020-10-20 $27.25 $27.25 $27.25 $27.25 $26.51 253
2020-10-19 $27.14 $27.14 $27.14 $27.14 $26.41 6
2020-10-16 $27.37 $27.37 $27.37 $27.37 $26.63 6
2020-10-15 $27.34 $27.34 $27.34 $27.34 $26.60 100
2020-10-14 $27.44 $27.44 $27.44 $27.44 $26.70 100
2020-10-13 $27.52 $27.52 $27.52 $27.52 $26.78 100
2020-10-12 $27.66 $27.66 $27.63 $27.63 $26.88 661
2020-10-09 $27.39 $27.39 $27.38 $27.38 $26.64 130
2020-10-08 $27.24 $27.24 $27.24 $27.24 $26.50 1
2020-10-07 $27.10 $27.10 $27.10 $27.10 $26.36 13
2020-10-06 $26.86 $26.86 $26.86 $26.86 $26.13 13
2020-10-05 $27.01 $27.01 $27.01 $27.01 $26.28 5
2020-10-02 $26.77 $26.77 $26.76 $26.76 $26.04 104
2020-10-01 $26.94 $26.94 $26.94 $26.94 $26.14 5
2020-09-30 $26.84 $26.85 $26.84 $26.85 $26.06 240
2020-09-29 $26.75 $26.75 $26.75 $26.75 $25.95 212
2020-09-28 $26.78 $26.78 $26.78 $26.78 $25.99 92
2020-09-25 $26.52 $26.52 $26.52 $26.52 $25.74 11
2020-09-24 $26.34 $26.34 $26.34 $26.34 $25.56 42
2020-09-23 $26.32 $26.32 $26.32 $26.32 $25.54 2
2020-09-22 $26.55 $26.67 $26.55 $26.67 $25.88 2,000
2020-09-21 $26.57 $26.57 $26.57 $26.57 $25.78 8
2020-09-18 $26.85 $26.85 $26.85 $26.85 $26.05 26
2020-09-17 $26.99 $26.99 $26.99 $26.99 $26.19 42
2020-09-16 $27.09 $27.09 $27.09 $27.09 $26.29 11
2020-09-15 $27.14 $27.14 $27.14 $27.14 $26.33 147
2020-09-14 $27.04 $27.04 $27.04 $27.04 $26.24 9
2020-09-11 $26.82 $26.82 $26.82 $26.82 $26.02 1
2020-09-10 $27.04 $27.04 $26.77 $26.77 $25.97 802
2020-09-09 $27.03 $27.03 $27.03 $27.03 $26.22 304
2020-09-08 $26.90 $26.90 $26.68 $26.68 $25.89 304
2020-09-04 $27.21 $27.21 $27.10 $27.10 $26.29 413
2020-09-03 $27.21 $27.22 $27.19 $27.21 $26.41 474
2020-09-02 $27.61 $27.78 $27.61 $27.78 $26.95 3,566
2020-09-01 $27.51 $27.51 $27.51 $27.51 $26.69 3,147
2020-08-31 $27.41 $27.41 $27.41 $27.41 $26.60 38
2020-08-28 $27.46 $27.46 $27.46 $27.46 $26.64 7
2020-08-27 $27.41 $27.43 $27.34 $27.34 $26.52 10,720
2020-08-26 $27.40 $27.40 $27.40 $27.40 $26.58 7
2020-08-25 $27.26 $27.26 $27.26 $27.26 $26.45 25
2020-08-24 $27.20 $27.20 $27.20 $27.20 $26.39 1
2020-08-21 $27.04 $27.04 $27.04 $27.04 $26.23 33
2020-08-20 $27.02 $27.02 $27.02 $27.02 $26.22 13
2020-08-19 $26.98 $26.98 $26.98 $26.98 $26.18 13
2020-08-18 $27.07 $27.07 $27.07 $27.07 $26.27 9
2020-08-17 $27.04 $27.04 $27.04 $27.04 $26.24 0
2020-08-14 $27.00 $27.00 $26.92 $26.92 $26.12 234
2020-08-13 $26.99 $26.99 $26.99 $26.99 $26.19 329
2020-08-12 $26.98 $27.09 $26.98 $27.05 $26.25 1,821
2020-08-11 $27.06 $27.06 $26.80 $26.80 $26.00 111
2020-08-10 $26.88 $26.88 $26.88 $26.88 $26.08 112
2020-08-07 $26.85 $26.85 $26.85 $26.85 $26.06 29
2020-08-06 $26.87 $26.90 $26.87 $26.90 $26.11 303
2020-08-05 $26.84 $26.84 $26.84 $26.84 $26.04 10
2020-08-04 $26.72 $26.72 $26.72 $26.72 $25.92 10
2020-08-03 $26.58 $26.62 $26.58 $26.62 $25.83 1,000
2020-07-31 $26.41 $26.41 $26.41 $26.41 $25.63 0
2020-07-30 $26.48 $26.48 $26.48 $26.48 $25.70 0
2020-07-29 $26.58 $26.58 $26.58 $26.58 $25.79 59
2020-07-28 $26.35 $26.35 $26.35 $26.35 $25.57 59
2020-07-27 $26.46 $26.46 $26.46 $26.46 $25.68 100
2020-07-24 $26.28 $26.28 $26.28 $26.28 $25.50 3
2020-07-23 $26.40 $26.40 $26.40 $26.40 $25.61 111
2020-07-22 $26.57 $26.57 $26.57 $26.57 $25.78 111
2020-07-21 $26.49 $26.49 $26.49 $26.49 $25.70 2
2020-07-20 $26.44 $26.44 $26.44 $26.44 $25.65 50
2020-07-17 $26.29 $26.29 $26.29 $26.29 $25.51 50
2020-07-16 $26.26 $26.26 $26.22 $26.22 $25.44 1,360
2020-07-15 $26.33 $26.35 $26.29 $26.29 $25.51 700
2020-07-14 $26.13 $26.13 $26.13 $26.13 $25.35 202
2020-07-13 $25.99 $25.99 $25.91 $25.91 $25.14 200
2020-07-10 $26.06 $26.06 $26.06 $26.06 $25.28 50
2020-07-09 $25.95 $25.95 $25.93 $25.93 $25.16 300
2020-07-08 $26.00 $26.00 $26.00 $26.00 $25.23 38
2020-07-07 $25.96 $25.98 $25.91 $25.91 $25.14 1,100
2020-07-06 $26.02 $26.07 $26.01 $26.03 $25.26 12,125
2020-07-02 $25.72 $25.72 $25.72 $25.72 $24.96 835
2020-07-01 $25.69 $25.70 $25.68 $25.69 $24.83 800
2020-06-30 $25.62 $25.62 $25.62 $25.62 $24.76 102
2020-06-29 $25.41 $25.42 $25.41 $25.42 $24.57 515
2020-06-26 $25.33 $25.33 $25.26 $25.26 $24.41 300
2020-06-25 $25.54 $25.54 $25.54 $25.54 $24.68 26
2020-06-24 $25.55 $25.55 $25.36 $25.36 $24.51 200
2020-06-23 $25.76 $25.76 $25.76 $25.76 $24.90 6
2020-06-22 $25.67 $25.67 $25.67 $25.67 $24.81 80
2020-06-19 $25.55 $25.55 $25.55 $25.55 $24.70 197
2020-06-18 $25.62 $25.62 $25.60 $25.60 $24.75 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.