Innovator S&P Investment Grade Preferred ETF (EPRF) Exchange: BATS

  1. Profile
  2. Innovator S&P Investment Grade Preferred ETF (EPRF)

Data as of May 9, 2025

$17.56 ($0.11) 0.60%

Innovator S&P Investment Grade Preferred ETF - Daily Information
Click for more stock information on Innovator S&P Investment Grade Preferred ETF.
Daily Information Data
Date May 9, 2025
Open $17.55
Previous Close $17.56
High $17.58
Low $17.49
Adjusted Open $17.55
Previous Adjusted Close $17.56
Adjusted High $17.58
Adjusted Low $17.49
Invest in Innovator S&P Investment Grade Preferred ETF (EPRF)
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.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Innovator S&P Investment Grade Preferred ETF (EPRF)
Date Open High Low Close Adj.Close Volume
2025-05-02 $17.55 $17.58 $17.49 $17.56 $17.56 5,654
2025-05-01 $17.64 $17.64 $17.42 $17.46 $17.46 15,049
2025-04-30 $17.29 $17.43 $17.29 $17.42 $17.42 18,534
2025-04-29 $17.68 $17.69 $17.60 $17.66 $17.57 12,573
2025-04-28 $17.60 $17.65 $17.56 $17.58 $17.49 33,740
2025-04-25 $17.66 $17.66 $17.55 $17.61 $17.52 5,604
2025-04-24 $17.58 $17.65 $17.57 $17.65 $17.56 16,033
2025-04-23 $17.51 $17.51 $17.38 $17.38 $17.38 2,708
2025-04-22 $17.04 $17.24 $17.04 $17.17 $17.17 9,422
2025-04-21 $16.99 $17.10 $16.98 $17.02 $17.02 9,856
2025-04-17 $17.19 $17.21 $17.19 $17.21 $17.21 1,621
2025-04-16 $17.08 $17.22 $17.08 $17.10 $17.10 8,089
2025-04-15 $17.07 $17.22 $17.07 $17.13 $17.13 25,729
2025-04-14 $17.06 $17.21 $17.06 $17.11 $17.11 8,576
2025-04-11 $17.06 $17.07 $16.88 $16.99 $16.99 11,521
2025-04-10 $17.36 $17.36 $17.10 $17.10 $17.10 25,402
2025-04-09 $17.04 $17.52 $16.94 $17.48 $17.48 9,225
2025-04-08 $17.30 $17.30 $17.03 $17.06 $17.06 13,640
2025-04-07 $16.84 $17.26 $16.71 $17.04 $17.04 12,540
2025-04-04 $17.23 $17.29 $17.06 $17.23 $17.23 10,067
2025-04-03 $17.44 $17.53 $17.38 $17.43 $17.43 13,388
2025-04-02 $17.71 $17.75 $17.66 $17.73 $17.73 4,785
2025-04-01 $17.72 $17.77 $17.67 $17.70 $17.70 8,133
2025-03-31 $17.55 $17.71 $17.55 $17.66 $17.66 16,791
2025-03-28 $17.96 $17.96 $17.78 $17.80 $17.80 5,774
2025-03-27 $17.93 $17.96 $17.88 $17.96 $17.96 4,268
2025-03-26 $18.13 $18.15 $18.02 $18.02 $18.02 13,888
2025-03-25 $18.21 $18.21 $18.14 $18.19 $18.19 7,995
2025-03-24 $18.27 $18.27 $18.18 $18.18 $18.18 5,701
2025-03-21 $18.18 $18.21 $18.18 $18.20 $18.20 783
2025-03-20 $18.25 $18.25 $18.18 $18.21 $18.21 2,992
2025-03-19 $18.17 $18.25 $18.17 $18.21 $18.21 5,228
2025-03-18 $18.17 $18.17 $18.08 $18.09 $18.09 4,577
2025-03-17 $18.17 $18.24 $18.13 $18.23 $18.23 5,766
2025-03-14 $18.06 $18.14 $18.02 $18.06 $18.06 4,126
2025-03-13 $17.91 $17.97 $17.89 $17.96 $17.96 10,686
2025-03-12 $17.95 $18.01 $17.88 $17.98 $17.98 1,998
2025-03-11 $17.98 $17.98 $17.82 $17.85 $17.85 6,497
2025-03-10 $18.05 $18.05 $17.85 $17.89 $17.89 6,354
2025-03-07 $18.20 $18.20 $18.07 $18.07 $18.07 7,131
2025-03-06 $18.18 $18.20 $18.12 $18.13 $18.13 8,700
2025-03-05 $18.32 $18.32 $18.25 $18.27 $18.27 24,412
2025-03-04 $18.26 $18.34 $18.23 $18.29 $18.29 8,113
2025-03-03 $18.44 $18.53 $18.42 $18.42 $18.42 9,983
2025-02-28 $18.47 $18.49 $18.36 $18.44 $18.44 21,807
2025-02-27 $18.47 $18.54 $18.46 $18.46 $18.37 7,191
2025-02-26 $18.60 $18.61 $18.48 $18.53 $18.44 11,357
2025-02-25 $18.50 $18.54 $18.48 $18.54 $18.45 2,213
2025-02-24 $18.41 $18.46 $18.38 $18.41 $18.32 17,008
2025-02-21 $18.44 $18.44 $18.39 $18.41 $18.32 4,697
2025-02-20 $18.49 $18.49 $18.39 $18.44 $18.35 4,769
2025-02-19 $18.50 $18.53 $18.38 $18.51 $18.42 15,019
2025-02-18 $18.54 $18.61 $18.50 $18.50 $18.41 11,412
2025-02-14 $18.50 $18.65 $18.50 $18.65 $18.56 2,717
2025-02-13 $18.46 $18.50 $18.46 $18.50 $18.41 4,494
2025-02-12 $18.25 $18.36 $18.21 $18.36 $18.27 4,061
2025-02-11 $18.54 $18.54 $18.40 $18.44 $18.35 20,058
2025-02-10 $18.54 $18.54 $18.40 $18.52 $18.43 144,346
2025-02-07 $18.54 $18.54 $18.37 $18.45 $18.36 127,737
2025-02-06 $18.54 $18.56 $18.37 $18.44 $18.35 407,820
2025-02-05 $18.29 $18.60 $18.29 $18.57 $18.48 12,265
2025-02-04 $18.41 $18.41 $18.32 $18.37 $18.28 5,576
2025-02-03 $18.30 $18.44 $18.30 $18.35 $18.26 10,636
2025-01-31 $18.67 $18.67 $18.44 $18.45 $18.45 1,748
2025-01-30 $18.74 $18.76 $18.69 $18.76 $18.67 4,546
2025-01-29 $18.74 $18.74 $18.60 $18.64 $18.55 11,070
2025-01-28 $18.73 $18.79 $18.73 $18.77 $18.67 26,143
2025-01-27 $18.75 $18.84 $18.71 $18.84 $18.74 9,464
2025-01-24 $18.55 $18.72 $18.55 $18.70 $18.61 22,061
2025-01-23 $18.55 $18.61 $18.55 $18.61 $18.52 2,437
2025-01-22 $18.64 $18.70 $18.59 $18.60 $18.51 8,464
2025-01-21 $18.40 $18.72 $18.40 $18.67 $18.58 19,303
2025-01-17 $18.50 $18.50 $18.40 $18.43 $18.35 8,770
2025-01-16 $18.27 $18.52 $18.27 $18.38 $18.29 11,652
2025-01-15 $18.29 $18.34 $18.25 $18.32 $18.23 7,801
2025-01-14 $17.90 $17.98 $17.88 $17.94 $17.85 12,102
2025-01-13 $17.89 $17.90 $17.80 $17.83 $17.75 3,288
2025-01-10 $18.13 $18.13 $17.93 $17.97 $17.88 15,624
2025-01-08 $18.29 $18.30 $18.20 $18.29 $18.29 13,842
2025-01-07 $18.64 $18.64 $18.32 $18.32 $18.32 5,864
2025-01-06 $18.68 $18.71 $18.62 $18.64 $18.64 6,836
2025-01-03 $18.50 $18.75 $18.50 $18.73 $18.73 4,682
2025-01-02 $18.46 $18.53 $18.37 $18.53 $18.53 25,018
2024-12-31 $18.09 $18.26 $18.09 $18.17 $18.17 33,753
2024-12-30 $18.09 $18.33 $18.05 $18.28 $18.19 47,631
2024-12-27 $18.21 $18.21 $18.06 $18.06 $18.06 13,769
2024-12-26 $18.32 $18.32 $18.22 $18.24 $18.24 6,357
2024-12-24 $18.34 $18.36 $18.21 $18.31 $18.31 14,102
2024-12-23 $18.46 $18.52 $18.35 $18.37 $18.37 13,834
2024-12-20 $18.33 $18.57 $18.33 $18.49 $18.49 19,221
2024-12-19 $18.62 $18.62 $18.36 $18.41 $18.41 5,307
2024-12-18 $18.61 $18.77 $18.51 $18.52 $18.52 13,411
2024-12-17 $18.65 $18.71 $18.57 $18.68 $18.68 61,422
2024-12-16 $18.80 $18.84 $18.69 $18.74 $18.74 13,128
2024-12-13 $18.85 $18.85 $18.81 $18.81 $18.81 1,701
2024-12-12 $19.02 $19.02 $18.92 $18.93 $18.93 20,654
2024-12-11 $19.09 $19.12 $19.07 $19.07 $19.07 8,491
2024-12-10 $19.01 $19.04 $18.99 $19.02 $19.02 12,901
2024-12-09 $19.12 $19.12 $19.06 $19.06 $19.06 1,807
2024-12-06 $19.27 $19.27 $19.12 $19.12 $19.12 14,378
2024-12-05 $19.17 $19.23 $19.16 $19.23 $19.23 5,320
2024-12-04 $19.19 $19.19 $19.12 $19.16 $19.16 7,002
2024-12-03 $19.19 $19.20 $19.12 $19.12 $19.12 4,701
2024-12-02 $19.29 $19.44 $19.21 $19.21 $19.21 14,293
2024-11-29 $19.19 $19.34 $19.16 $19.34 $19.34 2,761
2024-11-27 $19.29 $19.29 $19.17 $19.19 $19.19 10,812
2024-11-26 $19.23 $19.25 $19.12 $19.23 $19.23 22,074
2024-11-25 $19.37 $19.41 $19.33 $19.38 $19.38 24,678
2024-11-22 $19.19 $19.20 $19.11 $19.17 $19.17 4,431
2024-11-21 $19.06 $19.15 $19.01 $19.11 $19.11 19,879
2024-11-20 $19.21 $19.21 $18.91 $18.98 $18.98 10,441
2024-11-19 $19.09 $19.19 $19.07 $19.11 $19.11 7,718
2024-11-18 $19.21 $19.23 $19.15 $19.18 $19.18 7,744
2024-11-15 $19.12 $19.24 $19.12 $19.24 $19.24 2,130
2024-11-14 $19.27 $19.29 $19.23 $19.26 $19.26 3,476
2024-11-13 $19.38 $19.38 $19.25 $19.29 $19.29 12,184
2024-11-12 $19.38 $19.38 $19.34 $19.34 $19.34 592
2024-11-11 $19.76 $19.76 $19.45 $19.50 $19.50 18,501
2024-11-08 $19.62 $19.77 $19.62 $19.74 $19.74 46,293
2024-11-07 $19.53 $19.54 $19.45 $19.54 $19.54 4,832
2024-11-06 $19.63 $19.63 $19.47 $19.49 $19.49 6,027
2024-11-05 $19.30 $19.61 $19.30 $19.61 $19.61 19,124
2024-11-04 $19.28 $19.40 $19.23 $19.40 $19.40 11,339
2024-11-01 $19.39 $19.39 $19.17 $19.21 $19.21 8,491
2024-10-31 $19.24 $19.37 $19.23 $19.34 $19.34 7,253
2024-10-30 $19.50 $19.50 $19.41 $19.44 $19.44 10,314
2024-10-29 $19.54 $19.54 $19.35 $19.40 $19.40 4,028
2024-10-28 $19.45 $19.56 $19.43 $19.45 $19.45 7,540
2024-10-25 $19.59 $19.59 $19.48 $19.48 $19.48 8,738
2024-10-24 $19.49 $19.57 $19.49 $19.57 $19.57 2,333
2024-10-23 $19.74 $19.74 $19.41 $19.53 $19.53 17,650
2024-10-22 $19.53 $19.70 $19.44 $19.70 $19.70 7,579
2024-10-21 $19.64 $19.64 $19.57 $19.57 $19.57 3,300
2024-10-18 $19.91 $19.94 $19.85 $19.89 $19.89 13,067
2024-10-17 $19.93 $19.93 $19.84 $19.89 $19.89 3,913
2024-10-16 $19.90 $19.98 $19.90 $19.97 $19.97 4,905
2024-10-15 $19.82 $19.93 $19.79 $19.85 $19.85 3,816
2024-10-14 $19.65 $19.78 $19.65 $19.76 $19.76 2,539
2024-10-11 $19.65 $19.71 $19.62 $19.71 $19.71 3,729
2024-10-10 $19.64 $19.67 $19.59 $19.62 $19.62 7,596
2024-10-09 $19.69 $19.70 $19.61 $19.62 $19.62 9,287
2024-10-08 $19.60 $19.67 $19.60 $19.65 $19.65 4,901
2024-10-07 $19.67 $19.67 $19.57 $19.57 $19.57 416
2024-10-04 $19.96 $19.96 $19.72 $19.75 $19.75 7,457
2024-10-03 $19.89 $19.90 $19.81 $19.83 $19.83 8,955
2024-10-02 $19.72 $19.81 $19.69 $19.79 $19.79 21,776
2024-10-01 $19.70 $19.74 $19.63 $19.73 $19.73 16,493
2024-09-30 $19.80 $19.80 $19.65 $19.65 $19.65 2,029
2024-09-27 $19.90 $19.90 $19.85 $19.88 $19.78 4,724
2024-09-26 $19.91 $19.91 $19.87 $19.90 $19.79 2,524
2024-09-25 $19.84 $19.95 $19.81 $19.89 $19.79 17,577
2024-09-24 $19.81 $19.92 $19.81 $19.92 $19.82 5,650
2024-09-23 $19.84 $19.95 $19.84 $19.86 $19.76 5,505
2024-09-20 $19.81 $19.92 $19.81 $19.90 $19.80 6,667
2024-09-19 $19.84 $19.87 $19.84 $19.85 $19.75 991
2024-09-18 $19.75 $19.76 $19.69 $19.74 $19.64 8,379
2024-09-17 $19.77 $19.77 $19.68 $19.71 $19.61 6,732
2024-09-16 $19.66 $19.67 $19.62 $19.66 $19.56 2,837
2024-09-13 $19.42 $19.58 $19.42 $19.58 $19.48 13,361
2024-09-12 $19.45 $19.48 $19.45 $19.48 $19.38 4,056
2024-09-11 $19.34 $19.43 $19.32 $19.43 $19.33 11,925
2024-09-10 $19.35 $19.38 $19.27 $19.37 $19.27 15,581
2024-09-09 $19.22 $19.37 $19.21 $19.34 $19.24 19,549
2024-09-06 $19.22 $19.22 $19.18 $19.18 $19.18 4,813
2024-09-05 $19.25 $19.26 $19.23 $19.24 $19.24 3,560
2024-09-04 $19.12 $19.25 $19.12 $19.19 $19.19 9,762
2024-09-03 $19.15 $19.22 $19.10 $19.12 $19.12 13,147
2024-08-30 $19.16 $19.16 $19.10 $19.12 $19.12 3,253
2024-08-29 $19.27 $19.41 $19.27 $19.37 $19.28 24,409
2024-08-28 $19.31 $19.33 $19.29 $19.32 $19.23 4,552
2024-08-27 $19.05 $19.29 $19.05 $19.28 $19.19 25,186
2024-08-26 $19.20 $19.29 $19.20 $19.25 $19.16 10,631
2024-08-23 $19.14 $19.25 $19.14 $19.23 $19.14 3,712
2024-08-22 $19.14 $19.14 $19.10 $19.10 $19.01 2,009
2024-08-21 $19.08 $19.15 $19.08 $19.15 $19.06 3,412
2024-08-20 $19.01 $19.12 $19.01 $19.10 $19.01 9,077
2024-08-19 $18.98 $19.05 $18.98 $19.04 $18.95 8,653
2024-08-16 $18.89 $19.01 $18.89 $18.99 $18.90 6,810
2024-08-15 $18.86 $18.89 $18.79 $18.86 $18.77 5,975
2024-08-14 $18.74 $18.89 $18.74 $18.84 $18.75 21,274
2024-08-13 $18.61 $18.73 $18.61 $18.71 $18.62 4,770
2024-08-12 $18.62 $18.62 $18.49 $18.49 $18.40 5,444
2024-08-09 $18.65 $18.65 $18.57 $18.64 $18.55 7,391
2024-08-08 $18.62 $18.67 $18.56 $18.67 $18.58 7,053
2024-08-07 $18.64 $18.64 $18.55 $18.56 $18.47 5,095
2024-08-06 $18.48 $18.57 $18.42 $18.56 $18.47 3,787
2024-08-05 $18.65 $18.65 $18.23 $18.41 $18.32 40,591
2024-08-02 $18.67 $18.67 $18.47 $18.65 $18.65 14,312
2024-08-01 $18.65 $18.68 $18.57 $18.67 $18.67 8,189
2024-07-31 $18.58 $18.63 $18.54 $18.57 $18.57 8,598
2024-07-30 $18.67 $18.67 $18.57 $18.60 $18.51 5,626
2024-07-29 $18.80 $18.80 $18.58 $18.68 $18.59 11,072
2024-07-26 $18.85 $18.85 $18.80 $18.83 $18.74 1,004
2024-07-25 $18.75 $18.83 $18.72 $18.72 $18.63 8,578
2024-07-24 $18.90 $18.93 $18.67 $18.67 $18.58 14,635
2024-07-23 $19.00 $19.01 $18.92 $18.94 $18.84 3,208
2024-07-22 $19.04 $19.05 $18.95 $18.97 $18.88 11,123
2024-07-19 $19.01 $19.01 $18.94 $18.97 $18.88 2,306
2024-07-18 $18.85 $18.98 $18.85 $18.94 $18.85 5,087
2024-07-17 $18.99 $19.01 $18.94 $18.94 $18.84 15,975
2024-07-16 $19.03 $19.07 $19.01 $19.03 $18.94 7,943
2024-07-15 $19.00 $19.03 $18.99 $19.01 $18.92 7,547
2024-07-12 $19.02 $19.04 $18.94 $18.97 $18.88 12,749
2024-07-11 $18.85 $18.98 $18.85 $18.92 $18.83 6,890
2024-07-10 $18.56 $18.73 $18.56 $18.72 $18.63 9,231
2024-07-09 $18.71 $18.71 $18.59 $18.59 $18.50 10,837
2024-07-08 $18.78 $18.81 $18.72 $18.72 $18.63 4,221
2024-07-05 $18.79 $18.80 $18.77 $18.80 $18.71 3,371
2024-07-03 $18.65 $18.77 $18.65 $18.77 $18.68 2,087
2024-07-02 $18.53 $18.59 $18.48 $18.59 $18.50 15,248
2024-07-01 $18.56 $18.62 $18.41 $18.43 $18.35 13,022
2024-06-28 $18.61 $18.61 $18.45 $18.45 $18.36 15,513
2024-06-27 $18.79 $18.79 $18.66 $18.70 $18.52 24,697
2024-06-26 $18.68 $18.75 $18.67 $18.73 $18.73 26,561
2024-06-25 $18.71 $18.71 $18.64 $18.70 $18.70 3,893
2024-06-24 $18.65 $18.70 $18.65 $18.65 $18.65 3,129
2024-06-21 $18.62 $18.63 $18.56 $18.59 $18.59 8,665
2024-06-20 $18.48 $18.59 $18.48 $18.59 $18.59 4,151
2024-06-18 $18.40 $18.58 $18.40 $18.58 $18.58 4,663
2024-06-17 $18.46 $18.50 $18.40 $18.46 $18.46 21,141
2024-06-14 $18.50 $18.56 $18.50 $18.53 $18.53 1,429
2024-06-13 $18.57 $18.57 $18.52 $18.57 $18.57 6,379
2024-06-12 $18.64 $18.71 $18.52 $18.52 $18.52 41,098
2024-06-11 $18.42 $18.52 $18.37 $18.41 $18.41 12,317
2024-06-10 $18.56 $18.62 $18.49 $18.50 $18.50 12,571
2024-06-07 $18.47 $18.65 $18.47 $18.65 $18.65 6,743
2024-06-06 $18.67 $18.72 $18.66 $18.68 $18.68 20,657
2024-06-05 $18.66 $18.70 $18.62 $18.64 $18.64 36,813
2024-06-04 $18.74 $18.80 $18.69 $18.69 $18.69 8,825
2024-06-03 $18.82 $18.84 $18.68 $18.71 $18.71 15,116
2024-05-31 $18.61 $18.71 $18.61 $18.71 $18.71 3,693
2024-05-30 $18.55 $18.60 $18.47 $18.52 $18.43 45,829
2024-05-29 $18.51 $18.51 $18.36 $18.45 $18.37 27,886
2024-05-28 $18.57 $18.69 $18.56 $18.61 $18.52 12,273
2024-05-24 $18.57 $18.74 $18.57 $18.71 $18.62 16,261
2024-05-23 $18.60 $18.71 $18.45 $18.48 $18.39 3,816
2024-05-22 $18.55 $18.72 $18.55 $18.67 $18.58 19,626
2024-05-21 $18.74 $18.80 $18.66 $18.68 $18.59 12,127
2024-05-20 $18.69 $18.75 $18.69 $18.72 $18.63 5,352
2024-05-17 $18.65 $18.71 $18.65 $18.71 $18.62 2,132
2024-05-16 $18.95 $18.95 $18.68 $18.76 $18.67 15,998
2024-05-15 $18.76 $18.79 $18.70 $18.76 $18.67 19,581
2024-05-14 $18.68 $18.68 $18.59 $18.62 $18.53 20,388
2024-05-13 $18.67 $18.68 $18.63 $18.68 $18.59 3,323
2024-05-10 $18.63 $18.63 $18.52 $18.55 $18.55 3,344
2024-05-09 $18.58 $18.61 $18.53 $18.59 $18.59 8,576
2024-05-08 $18.75 $18.75 $18.57 $18.60 $18.60 1,577
2024-05-07 $18.84 $18.84 $18.73 $18.73 $18.73 5,056
2024-05-06 $18.85 $18.93 $18.80 $18.86 $18.86 6,619
2024-05-03 $18.65 $18.78 $18.65 $18.76 $18.76 20,558
2024-05-02 $18.37 $18.59 $18.37 $18.54 $18.54 37,753
2024-05-01 $18.49 $18.59 $18.38 $18.49 $18.49 11,962
2024-04-30 $18.55 $18.56 $18.37 $18.37 $18.37 5,973
2024-04-29 $18.43 $18.58 $18.43 $18.54 $18.54 7,352
2024-04-26 $18.63 $18.67 $18.53 $18.54 $18.45 14,974
2024-04-25 $18.45 $18.54 $18.45 $18.52 $18.43 13,196
2024-04-24 $18.70 $18.77 $18.60 $18.72 $18.63 4,998
2024-04-23 $18.50 $18.75 $18.50 $18.73 $18.64 10,398
2024-04-22 $18.39 $18.50 $18.39 $18.49 $18.40 7,123
2024-04-19 $18.37 $18.41 $18.36 $18.39 $18.30 3,505
2024-04-18 $18.39 $18.40 $18.28 $18.31 $18.31 16,823
2024-04-17 $18.37 $18.46 $18.33 $18.35 $18.35 27,741
2024-04-16 $18.26 $18.37 $18.23 $18.30 $18.30 7,005
2024-04-15 $18.67 $18.67 $18.28 $18.33 $18.33 15,617
2024-04-12 $18.79 $18.81 $18.73 $18.73 $18.73 3,663
2024-04-11 $18.84 $18.84 $18.72 $18.76 $18.76 12,511
2024-04-10 $19.23 $19.23 $18.78 $18.96 $18.96 18,697
2024-04-09 $19.36 $19.36 $19.21 $19.21 $19.21 15,942
2024-04-08 $19.26 $19.27 $19.20 $19.23 $19.23 7,109
2024-04-05 $19.25 $19.35 $19.25 $19.25 $19.25 15,370
2024-04-04 $19.25 $19.31 $19.25 $19.29 $19.29 6,483
2024-04-03 $19.22 $19.22 $19.15 $19.18 $19.18 8,314
2024-04-02 $19.34 $19.34 $19.13 $19.16 $19.16 9,132
2024-04-01 $19.49 $19.49 $19.25 $19.31 $19.31 19,247
2024-03-28 $19.57 $19.59 $19.37 $19.37 $19.37 4,173
2024-03-27 $19.59 $19.59 $19.34 $19.52 $19.52 10,704
2024-03-26 $19.49 $19.49 $19.39 $19.41 $19.32 5,845
2024-03-25 $19.56 $19.56 $19.40 $19.40 $19.31 12,523
2024-03-22 $19.61 $19.65 $19.52 $19.52 $19.43 7,227
2024-03-21 $19.61 $19.66 $19.61 $19.62 $19.53 2,349
2024-03-20 $19.58 $19.58 $19.44 $19.47 $19.38 14,822
2024-03-19 $19.35 $19.45 $19.35 $19.45 $19.36 7,914
2024-03-18 $19.27 $19.37 $19.27 $19.31 $19.22 27,432
2024-03-15 $19.46 $19.46 $19.26 $19.33 $19.24 6,137
2024-03-14 $19.64 $19.64 $19.39 $19.46 $19.37 15,289
2024-03-13 $19.51 $19.57 $19.51 $19.53 $19.44 101,797
2024-03-12 $19.80 $19.80 $19.47 $19.53 $19.44 91,945
2024-03-11 $19.70 $19.70 $19.51 $19.60 $19.51 6,878
2024-03-08 $19.46 $19.61 $19.46 $19.61 $19.52 15,600
2024-03-07 $19.44 $19.50 $19.42 $19.50 $19.41 12,513
2024-03-06 $19.37 $19.45 $19.37 $19.45 $19.36 4,003
2024-03-05 $19.35 $19.40 $19.30 $19.38 $19.29 10,015
2024-03-04 $19.43 $19.43 $19.29 $19.29 $19.20 10,836
2024-03-01 $19.53 $19.53 $19.30 $19.40 $19.31 17,916
2024-02-29 $19.47 $19.48 $19.34 $19.43 $19.34 7,609
2024-02-28 $19.41 $19.41 $19.28 $19.30 $19.21 8,233
2024-02-27 $19.47 $19.47 $19.32 $19.33 $19.15 4,680
2024-02-26 $19.37 $19.45 $19.32 $19.40 $19.22 4,685
2024-02-23 $19.34 $19.45 $19.28 $19.41 $19.41 22,722
2024-02-22 $19.20 $19.29 $19.20 $19.25 $19.25 8,886
2024-02-21 $19.28 $19.29 $19.15 $19.15 $19.15 13,612
2024-02-20 $19.20 $19.23 $19.16 $19.18 $19.18 21,627
2024-02-16 $19.14 $19.24 $19.14 $19.19 $19.19 8,502
2024-02-15 $19.19 $19.29 $19.08 $19.21 $19.21 23,309
2024-02-14 $19.16 $19.21 $19.09 $19.14 $19.14 155,514
2024-02-13 $19.41 $19.41 $19.05 $19.12 $19.12 21,937
2024-02-12 $19.47 $19.47 $19.33 $19.41 $19.41 17,380
2024-02-09 $19.16 $19.38 $19.16 $19.38 $19.38 9,323
2024-02-08 $19.21 $19.24 $19.13 $19.24 $19.24 7,010
2024-02-07 $19.14 $19.28 $19.13 $19.28 $19.28 109,509
2024-02-06 $18.98 $19.17 $18.98 $19.15 $19.15 193,428
2024-02-05 $19.28 $19.28 $19.03 $19.08 $19.08 87,367
2024-02-02 $19.24 $19.28 $19.14 $19.26 $19.26 10,796
2024-02-01 $19.40 $19.40 $19.03 $19.39 $19.39 8,971
2024-01-31 $18.93 $19.23 $18.93 $19.19 $19.19 19,589
2024-01-30 $19.16 $19.17 $19.14 $19.15 $19.15 9,679
2024-01-29 $19.02 $19.23 $19.02 $19.20 $19.11 17,677
2024-01-26 $19.06 $19.20 $19.05 $19.12 $19.12 7,819
2024-01-25 $19.05 $19.12 $19.05 $19.09 $19.09 4,444
2024-01-24 $18.99 $18.99 $18.88 $18.94 $18.94 10,961
2024-01-23 $18.86 $18.86 $18.83 $18.84 $18.84 9,131
2024-01-22 $18.77 $18.91 $18.77 $18.84 $18.84 5,350
2024-01-19 $18.66 $18.78 $18.63 $18.78 $18.78 7,277
2024-01-18 $18.78 $18.79 $18.61 $18.61 $18.61 2,728
2024-01-17 $18.74 $18.79 $18.72 $18.72 $18.72 3,608
2024-01-16 $18.88 $18.96 $18.72 $18.72 $18.72 12,052
2024-01-12 $18.69 $18.90 $18.69 $18.84 $18.84 20,997
2024-01-11 $18.84 $18.84 $18.74 $18.77 $18.77 24,354
2024-01-10 $18.73 $18.91 $18.73 $18.82 $18.82 64,967
2024-01-09 $18.79 $18.84 $18.69 $18.77 $18.77 51,777
2024-01-08 $18.64 $18.75 $18.64 $18.73 $18.73 11,324
2024-01-05 $18.52 $18.74 $18.52 $18.60 $18.60 14,779
2024-01-04 $18.56 $18.69 $18.56 $18.64 $18.64 4,805
2024-01-03 $18.58 $18.64 $18.51 $18.60 $18.60 14,579
2024-01-02 $18.66 $18.67 $18.59 $18.63 $18.63 5,389
2023-12-29 $18.80 $18.81 $18.63 $18.63 $18.63 17,872
2023-12-28 $18.78 $18.88 $18.77 $18.80 $18.80 19,854
2023-12-27 $18.99 $18.99 $18.89 $18.96 $18.96 22,012
2023-12-26 $18.78 $18.92 $18.73 $18.89 $18.89 61,806
2023-12-22 $18.69 $18.80 $18.69 $18.73 $18.73 14,403
2023-12-21 $18.69 $18.75 $18.63 $18.72 $18.72 23,925
2023-12-20 $18.56 $18.75 $18.56 $18.65 $18.65 21,089
2023-12-19 $18.69 $18.69 $18.52 $18.66 $18.66 15,530
2023-12-18 $18.43 $18.59 $18.41 $18.48 $18.48 28,013
2023-12-15 $18.74 $18.87 $18.55 $18.56 $18.56 29,898
2023-12-14 $18.43 $18.73 $18.43 $18.65 $18.65 20,108
2023-12-13 $18.14 $18.44 $18.13 $18.41 $18.41 24,158
2023-12-12 $18.24 $18.24 $18.09 $18.10 $18.10 56,718
2023-12-11 $18.22 $18.22 $18.02 $18.15 $18.15 19,616
2023-12-08 $18.11 $18.27 $18.11 $18.23 $18.23 12,046
2023-12-07 $18.38 $18.42 $18.27 $18.29 $18.29 12,135
2023-12-06 $18.38 $18.42 $18.22 $18.33 $18.33 10,497
2023-12-05 $18.29 $18.43 $18.25 $18.25 $18.25 24,376
2023-12-04 $18.17 $18.42 $18.17 $18.32 $18.32 15,621
2023-12-01 $18.37 $18.48 $18.27 $18.38 $18.38 19,162
2023-11-30 $18.08 $18.27 $18.08 $18.24 $18.24 11,352
2023-11-29 $17.90 $18.27 $17.90 $18.20 $18.20 15,672
2023-11-28 $18.17 $18.17 $18.09 $18.15 $18.05 4,958
2023-11-27 $17.78 $18.03 $17.78 $18.00 $17.90 35,648
2023-11-24 $17.73 $17.97 $17.73 $17.90 $17.80 5,685
2023-11-22 $17.97 $17.97 $17.78 $17.82 $17.82 4,330
2023-11-21 $18.42 $18.42 $17.92 $17.93 $17.93 19,298
2023-11-20 $18.04 $18.16 $18.01 $18.01 $18.01 15,114
2023-11-17 $18.12 $18.17 $18.04 $18.11 $18.11 18,398
2023-11-16 $18.00 $18.14 $18.00 $18.02 $18.02 26,313
2023-11-15 $17.81 $18.06 $17.81 $17.97 $17.97 30,278
2023-11-14 $17.78 $18.14 $17.78 $17.97 $17.97 21,425
2023-11-13 $17.61 $17.73 $17.56 $17.71 $17.71 5,428
2023-11-10 $17.59 $17.62 $17.51 $17.62 $17.62 18,525
2023-11-09 $17.68 $17.68 $17.44 $17.44 $17.44 9,588
2023-11-08 $17.75 $17.79 $17.67 $17.69 $17.69 10,512
2023-11-07 $17.83 $17.83 $17.63 $17.63 $17.63 26,403
2023-11-06 $17.70 $17.79 $17.67 $17.67 $17.67 8,696
2023-11-03 $17.44 $17.77 $17.44 $17.77 $17.77 20,289
2023-11-02 $17.28 $17.50 $17.28 $17.41 $17.41 15,733
2023-11-01 $16.88 $17.03 $16.81 $17.03 $17.03 14,304
2023-10-31 $16.71 $16.75 $16.66 $16.75 $16.75 19,451
2023-10-30 $16.70 $16.70 $16.57 $16.64 $16.64 17,910
2023-10-27 $16.87 $16.87 $16.71 $16.74 $16.64 7,674
2023-10-26 $16.86 $16.91 $16.82 $16.87 $16.76 12,537
2023-10-25 $17.03 $17.03 $16.90 $16.90 $16.79 5,839
2023-10-24 $16.80 $17.03 $16.77 $17.01 $16.90 23,419
2023-10-23 $16.67 $16.73 $16.66 $16.73 $16.62 5,165
2023-10-20 $16.55 $16.69 $16.41 $16.69 $16.69 19,095
2023-10-19 $16.67 $16.67 $16.51 $16.51 $16.51 7,213
2023-10-18 $16.68 $16.74 $16.60 $16.66 $16.66 14,401
2023-10-17 $16.82 $16.85 $16.68 $16.71 $16.71 7,609
2023-10-16 $16.79 $16.91 $16.78 $16.87 $16.87 7,547
2023-10-13 $17.07 $17.08 $16.79 $16.80 $16.80 21,214
2023-10-12 $17.16 $17.16 $16.92 $16.94 $16.94 13,294
2023-10-11 $17.02 $17.21 $17.02 $17.14 $17.14 84,793
2023-10-10 $17.01 $17.14 $17.01 $17.06 $17.06 3,733
2023-10-09 $16.89 $17.04 $16.86 $16.97 $16.97 26,767
2023-10-06 $16.84 $16.97 $16.84 $16.89 $16.89 10,733
2023-10-05 $17.05 $17.05 $16.94 $16.94 $16.94 30,647
2023-10-04 $17.13 $17.13 $16.95 $16.96 $16.96 32,293
2023-10-03 $17.33 $17.33 $16.97 $17.00 $17.00 30,553
2023-10-02 $17.61 $17.65 $17.36 $17.37 $17.37 33,582
2023-09-29 $17.69 $17.81 $17.62 $17.62 $17.62 273,036
2023-09-28 $17.49 $17.63 $17.46 $17.62 $17.62 11,419
2023-09-27 $17.64 $17.68 $17.58 $17.65 $17.57 13,502
2023-09-26 $17.90 $17.90 $17.58 $17.66 $17.57 41,625
2023-09-25 $17.74 $17.78 $17.73 $17.75 $17.66 30,465
2023-09-22 $17.80 $17.90 $17.80 $17.87 $17.78 49,906
2023-09-21 $17.79 $17.85 $17.70 $17.82 $17.73 16,765
2023-09-20 $17.97 $18.14 $17.97 $18.00 $17.91 33,855
2023-09-19 $17.97 $18.06 $17.94 $18.02 $17.93 6,160
2023-09-18 $17.96 $18.03 $17.92 $17.97 $17.88 42,315
2023-09-15 $17.85 $17.93 $17.85 $17.88 $17.79 25,847
2023-09-14 $17.87 $17.94 $17.84 $17.90 $17.81 18,418
2023-09-13 $17.70 $17.82 $17.70 $17.80 $17.71 17,810
2023-09-12 $17.78 $17.80 $17.72 $17.75 $17.66 14,336
2023-09-11 $17.80 $17.83 $17.75 $17.75 $17.66 15,054
2023-09-08 $17.78 $17.82 $17.76 $17.80 $17.72 10,213
2023-09-07 $17.78 $17.79 $17.73 $17.73 $17.65 11,760
2023-09-06 $17.72 $17.75 $17.72 $17.73 $17.65 4,023
2023-09-05 $17.84 $17.86 $17.76 $17.80 $17.71 5,593
2023-09-01 $18.00 $18.00 $17.84 $17.89 $17.89 7,190
2023-08-31 $17.75 $17.99 $17.75 $17.95 $17.95 3,268
2023-08-30 $17.70 $17.84 $17.70 $17.76 $17.76 16,939
2023-08-29 $17.80 $17.89 $17.80 $17.85 $17.77 20,913
2023-08-28 $17.86 $17.86 $17.75 $17.76 $17.68 18,226
2023-08-25 $17.77 $17.77 $17.60 $17.72 $17.64 4,893
2023-08-24 $17.76 $17.89 $17.71 $17.72 $17.72 76,019
2023-08-23 $17.71 $17.83 $17.65 $17.81 $17.81 14,518
2023-08-22 $17.69 $17.70 $17.60 $17.63 $17.63 8,400
2023-08-21 $17.73 $17.74 $17.63 $17.68 $17.68 22,170
2023-08-18 $17.78 $17.91 $17.75 $17.83 $17.83 38,098
2023-08-17 $17.90 $17.90 $17.71 $17.80 $17.80 12,934
2023-08-16 $18.05 $18.05 $17.88 $17.92 $17.92 22,646
2023-08-15 $18.15 $18.15 $17.98 $18.05 $18.05 81,547
2023-08-14 $18.25 $18.25 $18.08 $18.16 $18.16 7,767
2023-08-11 $18.30 $18.30 $18.09 $18.18 $18.18 18,549
2023-08-10 $18.25 $18.25 $18.13 $18.15 $18.15 5,163
2023-08-09 $18.11 $18.21 $18.11 $18.15 $18.15 13,536
2023-08-08 $18.31 $18.31 $18.17 $18.20 $18.20 12,521
2023-08-07 $18.14 $18.29 $18.14 $18.28 $18.28 12,111
2023-08-04 $18.17 $18.29 $18.17 $18.21 $18.21 5,992
2023-08-03 $18.06 $18.09 $18.04 $18.06 $18.06 36,756
2023-08-02 $18.11 $18.21 $18.11 $18.18 $18.18 4,948
2023-08-01 $18.46 $18.46 $18.24 $18.32 $18.32 11,235
2023-07-31 $18.32 $18.40 $18.32 $18.38 $18.38 25,343
2023-07-28 $18.29 $18.37 $18.25 $18.25 $18.25 19,768
2023-07-27 $19.50 $19.50 $18.31 $18.34 $18.34 21,442
2023-07-26 $18.41 $18.47 $18.41 $18.45 $18.45 10,171
2023-07-25 $18.32 $18.41 $18.32 $18.41 $18.41 5,704
2023-07-24 $18.40 $18.42 $18.33 $18.35 $18.35 7,921
2023-07-21 $18.28 $18.36 $18.28 $18.36 $18.36 7,115
2023-07-20 $18.26 $18.38 $18.26 $18.36 $18.36 6,096
2023-07-19 $18.41 $18.42 $18.36 $18.39 $18.39 20,911
2023-07-18 $18.29 $18.33 $18.25 $18.32 $18.32 8,003
2023-07-17 $18.15 $18.30 $18.14 $18.19 $18.19 12,596
2023-07-14 $18.51 $18.51 $18.25 $18.25 $18.25 3,964
2023-07-13 $18.36 $18.48 $18.36 $18.42 $18.42 7,029
2023-07-12 $18.47 $18.50 $18.30 $18.35 $18.35 30,983
2023-07-11 $18.15 $18.27 $18.15 $18.27 $18.27 30,713
2023-07-10 $18.15 $18.18 $18.09 $18.13 $18.13 12,916
2023-07-07 $17.80 $18.13 $17.80 $18.13 $18.13 9,501
2023-07-06 $18.05 $18.14 $17.92 $17.99 $17.99 7,718
2023-07-05 $18.27 $18.49 $18.27 $18.31 $18.31 24,135
2023-07-03 $18.44 $18.54 $18.40 $18.54 $18.54 11,859
2023-06-30 $18.30 $18.36 $18.26 $18.34 $18.34 5,477
2023-06-29 $18.09 $18.22 $18.09 $18.12 $18.12 17,552
2023-06-28 $18.35 $18.40 $18.34 $18.39 $18.31 21,320
2023-06-27 $18.17 $18.36 $18.17 $18.32 $18.23 5,914
2023-06-26 $18.53 $18.53 $18.35 $18.36 $18.28 15,832
2023-06-23 $18.21 $18.32 $18.20 $18.29 $18.20 30,542
2023-06-22 $18.23 $18.25 $18.19 $18.19 $18.11 14,385
2023-06-21 $18.17 $18.32 $18.17 $18.26 $18.17 20,145
2023-06-20 $18.18 $18.30 $18.16 $18.17 $18.09 19,274
2023-06-16 $18.58 $18.58 $18.31 $18.35 $18.35 33,056
2023-06-15 $18.12 $18.39 $18.12 $18.31 $18.31 20,655
2023-06-14 $18.36 $18.38 $18.26 $18.26 $18.26 9,042
2023-06-13 $18.48 $18.48 $18.38 $18.41 $18.41 9,925
2023-06-12 $18.46 $18.46 $18.31 $18.36 $18.36 8,640
2023-06-09 $18.52 $18.55 $18.47 $18.48 $18.48 17,993
2023-06-08 $18.66 $18.66 $18.47 $18.50 $18.50 10,255
2023-06-07 $18.64 $18.66 $18.51 $18.51 $18.51 27,554
2023-06-06 $18.55 $18.62 $18.55 $18.61 $18.61 7,094
2023-06-05 $18.54 $18.63 $18.49 $18.52 $18.52 10,910
2023-06-02 $18.47 $18.67 $18.43 $18.65 $18.65 19,423
2023-06-01 $18.13 $18.41 $18.13 $18.38 $18.38 21,062
2023-05-31 $18.23 $18.28 $18.16 $18.23 $18.23 5,968
2023-05-30 $18.14 $18.25 $18.12 $18.25 $18.25 8,665
2023-05-26 $18.10 $18.19 $18.10 $18.18 $18.09 16,044
2023-05-25 $18.79 $18.79 $18.03 $18.13 $18.05 27,254
2023-05-24 $18.28 $18.28 $18.04 $18.10 $18.01 74,848
2023-05-23 $18.20 $18.22 $18.11 $18.11 $18.03 15,395
2023-05-22 $18.08 $18.21 $18.07 $18.16 $18.08 11,387
2023-05-19 $18.19 $18.19 $17.98 $18.07 $17.99 17,504
2023-05-18 $18.10 $18.19 $18.00 $18.07 $17.99 21,998
2023-05-17 $17.96 $18.23 $17.75 $18.23 $18.15 35,172
2023-05-16 $17.91 $17.91 $17.74 $17.74 $17.66 17,263
2023-05-15 $17.82 $17.92 $17.80 $17.85 $17.77 5,019
2023-05-12 $17.75 $17.78 $17.68 $17.77 $17.68 9,305
2023-05-11 $17.85 $17.85 $17.78 $17.78 $17.70 5,718
2023-05-10 $18.04 $18.13 $17.80 $17.93 $17.85 23,659
2023-05-09 $17.65 $17.72 $17.56 $17.72 $17.64 8,222
2023-05-08 $17.79 $17.86 $17.70 $17.71 $17.63 5,742
2023-05-05 $17.52 $17.83 $17.52 $17.68 $17.68 24,866
2023-05-04 $17.72 $17.72 $17.25 $17.30 $17.30 18,817
2023-05-03 $18.22 $18.28 $17.90 $17.90 $17.90 9,903
2023-05-02 $18.47 $18.47 $18.09 $18.10 $18.10 35,147
2023-05-01 $18.84 $18.91 $18.52 $18.56 $18.56 14,258
2023-04-28 $18.56 $18.81 $18.56 $18.77 $18.77 17,234
2023-04-27 $18.78 $18.78 $18.62 $18.68 $18.68 9,025
2023-04-26 $18.76 $18.82 $18.69 $18.69 $18.61 3,538
2023-04-25 $19.00 $19.00 $18.75 $18.75 $18.67 23,320
2023-04-24 $18.97 $18.97 $18.92 $18.94 $18.85 4,504
2023-04-21 $18.84 $19.03 $18.84 $18.99 $18.90 17,892
2023-04-20 $18.88 $18.91 $18.84 $18.91 $18.82 21,617
2023-04-19 $18.85 $18.92 $18.84 $18.88 $18.80 16,644
2023-04-18 $18.74 $18.85 $18.74 $18.83 $18.74 5,690
2023-04-17 $18.73 $18.88 $18.64 $18.78 $18.69 41,089
2023-04-14 $18.78 $18.87 $18.69 $18.81 $18.81 15,763
2023-04-13 $18.90 $18.90 $18.71 $18.74 $18.74 21,408
2023-04-12 $18.71 $18.75 $18.69 $18.72 $18.72 19,193
2023-04-11 $18.12 $18.76 $18.12 $18.71 $18.71 32,585
2023-04-10 $18.75 $18.75 $18.62 $18.66 $18.66 17,770
2023-04-06 $18.55 $18.70 $18.55 $18.70 $18.70 1,537
2023-04-05 $18.58 $18.65 $18.56 $18.63 $18.63 11,597
2023-04-04 $18.64 $18.64 $18.55 $18.59 $18.59 17,870
2023-04-03 $18.68 $18.74 $18.49 $18.70 $18.70 20,623
2023-03-31 $18.44 $18.57 $18.44 $18.57 $18.57 40,604
2023-03-30 $18.16 $18.41 $18.16 $18.41 $18.41 6,961
2023-03-29 $18.30 $18.41 $18.24 $18.27 $18.19 13,379
2023-03-28 $18.40 $18.40 $18.15 $18.20 $18.12 22,511
2023-03-27 $18.00 $18.25 $18.00 $18.14 $18.14 19,731
2023-03-24 $17.77 $17.87 $17.75 $17.87 $17.87 20,812
2023-03-23 $18.09 $18.17 $17.80 $17.90 $17.90 16,035
2023-03-22 $18.25 $18.25 $18.10 $18.10 $18.10 35,342
2023-03-21 $17.52 $18.15 $17.52 $18.14 $18.14 21,258
2023-03-20 $17.77 $18.03 $17.68 $17.70 $17.70 14,916
2023-03-17 $18.32 $18.32 $17.91 $17.92 $17.92 11,435
2023-03-16 $17.75 $18.61 $17.75 $18.60 $18.60 5,742
2023-03-15 $17.77 $17.95 $17.71 $17.75 $17.75 15,265
2023-03-14 $17.86 $18.49 $17.86 $18.10 $18.10 14,043
2023-03-13 $17.91 $17.92 $17.22 $17.54 $17.54 84,963
2023-03-10 $18.85 $18.85 $18.45 $18.54 $18.54 22,327
2023-03-09 $19.32 $19.32 $18.86 $18.92 $18.92 10,952
2023-03-08 $19.15 $19.41 $19.15 $19.36 $19.36 52,253
2023-03-07 $19.43 $19.50 $19.31 $19.37 $19.37 20,758
2023-03-06 $19.38 $19.68 $19.32 $19.49 $19.49 26,189
2023-03-03 $19.27 $19.49 $19.27 $19.47 $19.47 20,458
2023-03-02 $19.27 $19.29 $19.13 $19.22 $19.22 12,380
2023-03-01 $19.57 $19.57 $19.33 $19.37 $19.37 17,610
2023-02-28 $19.39 $19.54 $19.33 $19.47 $19.47 16,383
2023-02-27 $19.35 $19.50 $19.35 $19.41 $19.41 12,288
2023-02-24 $19.22 $19.47 $19.22 $19.42 $19.34 7,319
2023-02-23 $19.35 $19.58 $19.35 $19.55 $19.46 9,136
2023-02-22 $19.35 $19.41 $19.19 $19.41 $19.33 16,972
2023-02-21 $19.56 $19.56 $19.13 $19.17 $19.09 19,426
2023-02-17 $19.66 $19.70 $19.62 $19.66 $19.57 10,496
2023-02-16 $19.75 $19.85 $19.71 $19.71 $19.62 8,596
2023-02-15 $19.94 $19.94 $19.90 $19.92 $19.83 7,973
2023-02-14 $20.18 $20.18 $19.89 $19.94 $19.85 30,715
2023-02-13 $19.82 $19.92 $19.81 $19.89 $19.80 29,687
2023-02-10 $19.73 $19.83 $19.73 $19.77 $19.68 2,499
2023-02-09 $20.01 $20.03 $19.86 $19.88 $19.79 6,410
2023-02-08 $19.93 $19.96 $19.84 $19.93 $19.84 10,973
2023-02-07 $19.89 $19.95 $19.81 $19.89 $19.80 19,006
2023-02-06 $19.89 $19.99 $19.82 $19.91 $19.82 8,857
2023-02-03 $20.28 $20.32 $20.12 $20.15 $20.06 13,852
2023-02-02 $20.47 $20.47 $20.38 $20.43 $20.34 11,059
2023-02-01 $20.23 $20.33 $20.13 $20.25 $20.16 29,828
2023-01-31 $20.13 $20.20 $20.12 $20.15 $20.06 6,735
2023-01-30 $20.00 $20.13 $19.96 $20.03 $19.94 9,528
2023-01-27 $20.17 $20.20 $20.09 $20.09 $20.09 4,560
2023-01-26 $20.14 $20.16 $20.08 $20.15 $20.15 13,739
2023-01-25 $19.98 $20.07 $19.93 $20.01 $20.01 5,684
2023-01-24 $20.08 $20.13 $19.99 $20.05 $20.05 18,795
2023-01-23 $19.97 $20.06 $19.96 $20.06 $20.06 10,565
2023-01-20 $19.81 $19.95 $19.80 $19.92 $19.92 23,316
2023-01-19 $19.76 $19.86 $19.64 $19.84 $19.84 24,359
2023-01-18 $19.77 $19.99 $19.75 $19.79 $19.79 10,782
2023-01-17 $19.59 $19.75 $19.59 $19.75 $19.75 21,527
2023-01-13 $19.50 $19.59 $19.50 $19.56 $19.56 13,348
2023-01-12 $19.39 $19.49 $19.35 $19.47 $19.47 12,177
2023-01-11 $19.34 $19.35 $19.30 $19.35 $19.35 6,374
2023-01-10 $19.17 $19.22 $19.15 $19.19 $19.19 6,561
2023-01-09 $19.12 $19.28 $19.11 $19.15 $19.15 4,602
2023-01-06 $18.96 $19.19 $18.96 $19.12 $19.12 15,956
2023-01-05 $18.48 $18.83 $18.48 $18.80 $18.80 14,520
2023-01-04 $18.41 $18.55 $18.37 $18.53 $18.53 10,569
2023-01-03 $18.07 $18.37 $18.07 $18.13 $18.13 167,913
2022-12-30 $18.15 $18.15 $17.90 $18.04 $18.04 55,463
2022-12-29 $18.11 $18.15 $18.03 $18.03 $18.03 18,588
2022-12-28 $18.27 $18.27 $18.04 $18.10 $18.03 111,489
2022-12-27 $18.36 $18.45 $18.17 $18.25 $18.18 27,857
2022-12-23 $18.44 $18.53 $18.39 $18.43 $18.35 30,974
2022-12-22 $18.52 $18.63 $18.39 $18.45 $18.38 11,683
2022-12-21 $18.64 $18.84 $18.64 $18.68 $18.60 12,387
2022-12-20 $18.66 $18.83 $18.64 $18.67 $18.59 199,003
2022-12-19 $18.68 $18.82 $18.68 $18.82 $18.74 30,983
2022-12-16 $18.87 $18.87 $18.64 $18.79 $18.71 30,398
2022-12-15 $18.91 $18.97 $18.78 $18.79 $18.71 48,209
2022-12-14 $18.93 $19.01 $18.84 $18.92 $18.84 20,991
2022-12-13 $18.79 $19.04 $18.79 $18.88 $18.80 16,398
2022-12-12 $18.79 $18.79 $18.66 $18.74 $18.66 20,202
2022-12-09 $18.91 $19.00 $18.74 $18.74 $18.66 25,485
2022-12-08 $19.08 $19.15 $18.95 $18.99 $18.91 19,560
2022-12-07 $18.86 $19.08 $18.86 $18.99 $18.91 18,873
2022-12-06 $19.30 $19.30 $18.90 $18.98 $18.90 36,831
2022-12-05 $19.35 $19.35 $19.07 $19.10 $19.02 38,062
2022-12-02 $18.99 $19.37 $18.99 $19.28 $19.20 16,901
2022-12-01 $19.06 $19.30 $19.06 $19.24 $19.16 34,753
2022-11-30 $19.06 $19.06 $18.67 $18.95 $18.87 35,151
2022-11-29 $19.22 $19.22 $18.69 $18.74 $18.66 15,665
2022-11-28 $19.05 $19.08 $18.94 $19.01 $18.88 12,076
2022-11-25 $19.03 $19.11 $19.03 $19.06 $18.93 1,377
2022-11-23 $18.99 $19.07 $18.97 $19.02 $18.89 36,427
2022-11-22 $18.87 $19.02 $18.87 $18.91 $18.78 4,649
2022-11-21 $19.00 $19.10 $18.90 $18.98 $18.85 16,810
2022-11-18 $19.02 $19.08 $18.92 $18.94 $18.81 19,839
2022-11-17 $18.98 $19.03 $18.90 $18.99 $18.86 17,023
2022-11-16 $18.95 $19.10 $18.95 $19.00 $18.87 14,377
2022-11-15 $18.90 $19.10 $18.86 $19.09 $18.96 22,817
2022-11-14 $18.77 $19.00 $18.71 $18.71 $18.58 23,678
2022-11-11 $18.76 $19.13 $18.76 $18.98 $18.85 36,752
2022-11-10 $18.00 $18.87 $18.00 $18.82 $18.69 34,134
2022-11-09 $18.00 $18.00 $17.75 $17.84 $17.72 42,067
2022-11-08 $17.79 $17.95 $17.79 $17.95 $17.83 17,198
2022-11-07 $17.67 $17.75 $17.61 $17.69 $17.57 20,655
2022-11-04 $17.65 $17.69 $17.56 $17.58 $17.46 21,906
2022-11-03 $17.78 $17.78 $17.56 $17.62 $17.50 24,993
2022-11-02 $17.78 $17.97 $17.65 $17.78 $17.66 25,302
2022-11-01 $17.90 $18.13 $17.83 $17.83 $17.71 21,924
2022-10-31 $18.02 $18.04 $17.87 $17.88 $17.76 20,723
2022-10-28 $18.17 $18.17 $17.95 $18.01 $18.01 20,278
2022-10-27 $18.08 $18.14 $18.03 $18.03 $17.94 34,580
2022-10-26 $18.00 $18.24 $18.00 $18.03 $17.94 34,463
2022-10-25 $17.73 $18.05 $17.73 $18.00 $18.00 24,368
2022-10-24 $17.64 $17.82 $17.64 $17.73 $17.73 23,855
2022-10-21 $17.51 $17.78 $17.51 $17.74 $17.74 32,033
2022-10-20 $18.11 $18.11 $17.85 $17.85 $17.85 9,458
2022-10-19 $18.13 $18.23 $18.10 $18.21 $18.21 13,623
2022-10-18 $18.39 $18.39 $18.24 $18.28 $18.28 24,096
2022-10-17 $18.23 $18.43 $18.23 $18.24 $18.24 15,691
2022-10-14 $18.32 $18.32 $18.19 $18.26 $18.26 12,756
2022-10-13 $18.00 $18.36 $18.00 $18.29 $18.29 22,100
2022-10-12 $18.43 $18.43 $18.22 $18.22 $18.22 13,487
2022-10-11 $18.39 $18.44 $18.30 $18.39 $18.39 21,325
2022-10-10 $18.53 $18.63 $18.39 $18.43 $18.43 8,721
2022-10-07 $18.63 $18.64 $18.54 $18.57 $18.57 20,545
2022-10-06 $18.99 $18.99 $18.81 $18.81 $18.81 26,300
2022-10-05 $18.99 $18.99 $18.85 $18.90 $18.90 15,347
2022-10-04 $18.97 $19.14 $18.95 $19.00 $19.00 27,799
2022-10-03 $18.97 $19.00 $18.85 $18.85 $18.85 19,289
2022-09-30 $18.56 $18.81 $18.56 $18.70 $18.70 16,253
2022-09-29 $18.90 $18.90 $18.53 $18.75 $18.75 7,817
2022-09-28 $18.73 $18.89 $18.71 $18.85 $18.76 14,947
2022-09-27 $18.69 $18.74 $18.58 $18.70 $18.61 12,222
2022-09-26 $18.68 $18.73 $18.56 $18.64 $18.64 17,954
2022-09-23 $18.80 $18.91 $18.63 $18.66 $18.66 11,246
2022-09-22 $19.18 $19.18 $18.93 $18.93 $18.93 11,644
2022-09-21 $19.03 $19.24 $19.03 $19.06 $19.06 49,819
2022-09-20 $19.10 $19.16 $19.09 $19.11 $19.11 7,423
2022-09-19 $19.27 $19.30 $19.11 $19.26 $19.26 26,844
2022-09-16 $19.18 $19.30 $19.18 $19.20 $19.20 30,745
2022-09-15 $19.42 $19.48 $19.27 $19.27 $19.27 18,943
2022-09-14 $19.28 $19.48 $19.28 $19.47 $19.47 12,163
2022-09-13 $19.56 $19.57 $19.36 $19.41 $19.41 16,474
2022-09-12 $19.49 $19.73 $19.46 $19.65 $19.65 48,335
2022-09-09 $19.19 $19.48 $19.19 $19.41 $19.41 29,614
2022-09-08 $19.26 $19.40 $19.21 $19.25 $19.25 12,960
2022-09-07 $19.31 $19.41 $19.23 $19.39 $19.39 33,408
2022-09-06 $19.23 $19.37 $19.18 $19.18 $19.18 19,450
2022-09-02 $19.36 $19.49 $19.36 $19.36 $19.36 19,087
2022-09-01 $19.52 $19.63 $19.31 $19.34 $19.34 208,343
2022-08-31 $19.75 $19.85 $19.54 $19.54 $19.54 17,752
2022-08-30 $19.87 $19.89 $19.66 $19.75 $19.75 22,610
2022-08-29 $19.97 $19.99 $19.87 $19.91 $19.82 24,192
2022-08-26 $20.33 $20.33 $19.98 $19.99 $19.90 24,179
2022-08-25 $19.82 $20.21 $19.82 $20.18 $20.08 15,676
2022-08-24 $19.97 $20.09 $19.76 $19.90 $19.81 17,332
2022-08-23 $20.19 $20.22 $19.58 $19.83 $19.74 82,547
2022-08-22 $20.29 $20.31 $20.20 $20.21 $20.12 12,270
2022-08-19 $20.78 $20.78 $20.41 $20.42 $20.33 28,639
2022-08-18 $20.88 $20.88 $20.61 $20.72 $20.62 35,517
2022-08-17 $20.97 $20.97 $20.67 $20.67 $20.58 26,528
2022-08-16 $21.15 $21.15 $20.97 $21.01 $20.91 15,170
2022-08-15 $20.81 $21.15 $20.81 $21.04 $20.94 28,217
2022-08-12 $21.17 $21.17 $20.96 $20.96 $20.86 9,118
2022-08-11 $21.20 $21.20 $20.95 $21.05 $20.95 31,864
2022-08-10 $20.73 $21.12 $20.73 $21.08 $20.98 17,898
2022-08-09 $20.91 $20.96 $20.76 $20.82 $20.73 36,680
2022-08-08 $21.06 $21.15 $20.95 $20.96 $20.86 57,290
2022-08-05 $21.29 $21.29 $21.00 $21.00 $20.91 34,004
2022-08-04 $21.46 $21.46 $21.17 $21.25 $21.15 19,759
2022-08-03 $21.36 $21.36 $21.17 $21.29 $21.19 31,906
2022-08-02 $20.96 $21.25 $20.81 $21.25 $21.15 20,844
2022-08-01 $20.72 $20.96 $20.72 $20.92 $20.82 13,838
2022-07-29 $20.65 $20.79 $20.53 $20.79 $20.70 36,063
2022-07-28 $20.58 $20.60 $20.33 $20.59 $20.50 23,636
2022-07-27 $20.65 $20.65 $20.34 $20.37 $20.19 61,686
2022-07-26 $20.55 $20.55 $20.31 $20.39 $20.20 15,960
2022-07-25 $20.39 $20.47 $20.34 $20.44 $20.26 63,717
2022-07-22 $20.35 $20.49 $20.31 $20.43 $20.25 92,109
2022-07-21 $20.29 $20.32 $20.09 $20.32 $20.14 31,687
2022-07-20 $20.16 $20.21 $20.02 $20.19 $20.01 38,319
2022-07-19 $20.25 $20.25 $20.01 $20.08 $19.91 49,519
2022-07-18 $20.31 $20.31 $19.99 $20.01 $19.83 38,389
2022-07-15 $20.22 $20.22 $19.96 $20.09 $19.91 36,414
2022-07-14 $19.71 $19.89 $19.71 $19.86 $19.68 21,517
2022-07-13 $19.73 $20.00 $19.73 $20.00 $19.82 25,231
2022-07-12 $20.15 $20.15 $19.93 $19.93 $19.75 33,214
2022-07-11 $20.17 $20.17 $20.01 $20.02 $19.84 13,859
2022-07-08 $19.90 $20.01 $19.88 $20.01 $19.83 20,613
2022-07-07 $19.85 $19.93 $19.72 $19.93 $19.75 23,552
2022-07-06 $19.75 $19.82 $19.73 $19.77 $19.59 30,237
2022-07-05 $19.74 $19.88 $19.60 $19.85 $19.67 52,005
2022-07-01 $19.53 $19.80 $19.53 $19.75 $19.57 28,888
2022-06-30 $19.44 $19.64 $19.44 $19.53 $19.36 40,546
2022-06-29 $19.46 $19.65 $19.46 $19.65 $19.48 41,653
2022-06-28 $19.73 $19.75 $19.62 $19.64 $19.38 38,524
2022-06-27 $19.67 $19.75 $19.63 $19.67 $19.41 34,985
2022-06-24 $19.72 $19.72 $19.43 $19.63 $19.37 28,040
2022-06-23 $19.51 $19.58 $19.44 $19.47 $19.21 40,039
2022-06-22 $19.32 $19.45 $19.32 $19.37 $19.11 204,337
2022-06-21 $19.08 $19.34 $19.08 $19.30 $19.04 25,565
2022-06-17 $19.01 $19.20 $19.01 $19.12 $18.86 118,707
2022-06-16 $19.29 $19.29 $18.91 $19.06 $18.80 36,093
2022-06-15 $19.20 $19.39 $19.09 $19.33 $19.07 145,779
2022-06-14 $19.17 $19.17 $18.84 $18.95 $18.70 221,226
2022-06-13 $19.56 $19.56 $18.99 $19.00 $18.75 154,556
2022-06-10 $20.08 $20.08 $19.75 $19.75 $19.49 139,134
2022-06-09 $20.23 $20.47 $20.23 $20.28 $20.01 14,150
2022-06-08 $20.61 $20.62 $20.50 $20.50 $20.23 8,378
2022-06-07 $20.44 $20.58 $20.41 $20.58 $20.30 35,087
2022-06-06 $20.75 $20.75 $20.42 $20.42 $20.15 16,178
2022-06-03 $20.29 $20.47 $20.28 $20.47 $20.20 45,827
2022-06-02 $20.55 $20.59 $20.45 $20.59 $20.32 15,844
2022-06-01 $20.66 $20.70 $20.49 $20.55 $20.27 32,170
2022-05-31 $20.60 $20.60 $20.46 $20.55 $20.27 14,088
2022-05-27 $20.50 $20.75 $20.50 $20.70 $20.42 15,665
2022-05-26 $20.20 $20.47 $20.20 $20.41 $20.05 19,843
2022-05-25 $19.92 $20.13 $19.88 $20.10 $19.75 12,638
2022-05-24 $19.51 $19.69 $19.51 $19.68 $19.33 18,080
2022-05-23 $19.49 $19.59 $19.49 $19.52 $19.18 50,950
2022-05-20 $19.62 $19.66 $19.43 $19.49 $19.15 13,772
2022-05-19 $19.44 $19.57 $19.38 $19.53 $19.19 27,379
2022-05-18 $19.60 $19.60 $19.33 $19.43 $19.08 17,533
2022-05-17 $19.78 $19.78 $19.57 $19.58 $19.23 21,938
2022-05-16 $19.32 $19.70 $19.32 $19.66 $19.31 29,994
2022-05-13 $19.36 $19.53 $19.36 $19.38 $19.04 32,059
2022-05-12 $19.10 $19.37 $19.10 $19.28 $18.94 45,547
2022-05-11 $19.26 $19.41 $19.24 $19.25 $18.91 30,172
2022-05-10 $19.11 $19.29 $19.11 $19.27 $18.93 40,429
2022-05-09 $19.12 $19.26 $19.09 $19.12 $18.78 42,632
2022-05-06 $19.40 $19.49 $19.35 $19.35 $19.01 33,114
2022-05-05 $19.69 $19.76 $19.52 $19.60 $19.25 69,993
2022-05-04 $19.48 $19.96 $19.45 $19.95 $19.60 83,125
2022-05-03 $19.39 $19.76 $19.39 $19.50 $19.16 93,240
2022-05-02 $20.00 $20.00 $19.46 $19.46 $19.12 137,468
2022-04-29 $20.00 $20.00 $19.89 $19.99 $19.64 185,130
2022-04-28 $19.86 $20.16 $19.78 $20.09 $19.74 156,261
2022-04-27 $20.28 $20.30 $19.93 $19.98 $19.54 38,303
2022-04-26 $20.20 $20.44 $20.20 $20.30 $19.85 79,028
2022-04-25 $20.24 $20.44 $20.24 $20.42 $19.97 33,525
2022-04-22 $20.39 $20.53 $20.35 $20.38 $19.93 26,820
2022-04-21 $20.71 $20.84 $20.53 $20.54 $20.09 67,572
2022-04-20 $20.56 $20.85 $20.56 $20.85 $20.39 54,525
2022-04-19 $20.72 $20.77 $20.65 $20.70 $20.24 48,797
2022-04-18 $20.90 $20.90 $20.74 $20.75 $20.29 20,014
2022-04-14 $20.75 $20.87 $20.75 $20.82 $20.36 17,850
2022-04-13 $20.91 $20.95 $20.86 $20.88 $20.42 11,497
2022-04-12 $21.00 $21.00 $20.81 $20.83 $20.37 18,668
2022-04-11 $21.16 $21.18 $20.90 $20.95 $20.49 28,333
2022-04-08 $21.25 $21.35 $21.16 $21.17 $20.71 31,564
2022-04-07 $21.10 $21.38 $21.10 $21.30 $20.83 18,197
2022-04-06 $21.30 $21.35 $21.17 $21.26 $20.79 49,333
2022-04-05 $21.54 $21.66 $21.39 $21.39 $20.92 94,923
2022-04-04 $21.52 $21.82 $21.52 $21.73 $21.25 16,807
2022-04-01 $21.85 $21.85 $21.62 $21.75 $21.27 25,114
2022-03-31 $21.81 $21.81 $21.68 $21.75 $21.27 40,030
2022-03-30 $21.55 $21.70 $21.55 $21.69 $21.21 13,182
2022-03-29 $21.60 $21.67 $21.49 $21.63 $21.07 70,255
2022-03-28 $21.37 $21.48 $21.37 $21.46 $20.90 11,682
2022-03-25 $21.43 $21.48 $21.38 $21.41 $20.85 12,879
2022-03-24 $21.32 $21.53 $21.32 $21.49 $20.93 26,356
2022-03-23 $21.44 $21.54 $21.41 $21.48 $20.92 25,824
2022-03-22 $21.70 $21.70 $21.47 $21.49 $20.93 35,840
2022-03-21 $21.72 $21.72 $21.49 $21.49 $20.93 20,508
2022-03-18 $21.68 $21.71 $21.62 $21.71 $21.14 21,341
2022-03-17 $21.35 $21.62 $21.35 $21.58 $21.02 25,818
2022-03-16 $21.18 $21.37 $21.18 $21.32 $20.76 26,750
2022-03-15 $21.00 $21.17 $21.00 $21.13 $20.58 25,237
2022-03-14 $21.27 $21.39 $21.01 $21.06 $20.51 29,877
2022-03-11 $21.68 $21.68 $21.46 $21.52 $20.96 42,794
2022-03-10 $21.50 $21.59 $21.49 $21.55 $20.99 31,111
2022-03-09 $21.44 $21.68 $21.44 $21.66 $21.10 21,607
2022-03-08 $21.55 $21.58 $21.47 $21.47 $20.91 48,983
2022-03-07 $21.57 $21.74 $21.52 $21.54 $20.98 69,153
2022-03-04 $21.78 $21.88 $21.68 $21.74 $21.17 374,435
2022-03-03 $21.76 $21.97 $21.76 $21.87 $21.30 25,126
2022-03-02 $21.91 $21.97 $21.85 $21.85 $21.28 24,979
2022-03-01 $22.00 $22.00 $21.83 $21.89 $21.32 113,909
2022-02-28 $21.88 $21.93 $21.73 $21.83 $21.26 35,974
2022-02-25 $21.57 $21.79 $21.56 $21.77 $21.20 34,423
2022-02-24 $21.75 $21.80 $21.44 $21.75 $21.10 40,927
2022-02-23 $21.77 $21.80 $21.70 $21.75 $21.10 15,756
2022-02-22 $21.61 $21.80 $21.61 $21.72 $21.07 42,250
2022-02-18 $21.73 $21.90 $21.73 $21.88 $21.22 23,081
2022-02-17 $21.79 $21.96 $21.76 $21.78 $21.12 30,679
2022-02-16 $21.65 $21.80 $21.56 $21.80 $21.14 48,302
2022-02-15 $21.34 $21.66 $21.34 $21.60 $20.95 46,689
2022-02-14 $21.53 $21.66 $21.40 $21.44 $20.79 47,699
2022-02-11 $21.75 $21.92 $21.68 $21.72 $21.07 69,376
2022-02-10 $22.00 $22.15 $21.88 $21.91 $21.25 81,018
2022-02-09 $22.15 $22.30 $22.15 $22.22 $21.55 50,116
2022-02-08 $22.43 $22.45 $22.16 $22.21 $21.54 225,638
2022-02-07 $22.39 $22.65 $22.39 $22.42 $21.75 73,455
2022-02-04 $22.59 $22.63 $22.42 $22.47 $21.79 39,265
2022-02-03 $22.85 $22.85 $22.64 $22.69 $22.01 48,815
2022-02-02 $23.12 $23.12 $22.84 $22.90 $22.21 22,438
2022-02-01 $23.03 $23.04 $22.88 $22.97 $22.28 45,705
2022-01-31 $22.71 $22.89 $22.69 $22.89 $22.20 50,756
2022-01-28 $22.60 $22.79 $22.43 $22.70 $22.02 135,470
2022-01-27 $23.43 $23.43 $22.81 $22.85 $22.07 114,227
2022-01-26 $23.38 $23.46 $23.14 $23.14 $22.36 25,844
2022-01-25 $23.50 $23.50 $23.31 $23.40 $22.60 28,655
2022-01-24 $23.40 $23.45 $23.28 $23.43 $22.64 71,599
2022-01-21 $23.42 $23.55 $23.42 $23.51 $22.71 31,131
2022-01-20 $23.51 $23.63 $23.50 $23.50 $22.70 55,486
2022-01-19 $23.51 $23.60 $23.51 $23.58 $22.78 25,306
2022-01-18 $23.67 $23.67 $23.52 $23.53 $22.73 26,424
2022-01-14 $23.79 $23.79 $23.61 $23.71 $22.91 20,945
2022-01-13 $23.75 $23.81 $23.72 $23.80 $22.99 28,785
2022-01-12 $23.86 $23.86 $23.66 $23.69 $22.88 23,611
2022-01-11 $23.61 $23.74 $23.54 $23.72 $22.92 86,489
2022-01-10 $23.55 $23.60 $23.50 $23.56 $22.76 25,213
2022-01-07 $23.61 $23.65 $23.55 $23.55 $22.75 24,720
2022-01-06 $23.45 $23.69 $23.36 $23.65 $22.85 53,932
2022-01-05 $23.77 $23.80 $23.53 $23.58 $22.78 34,064
2022-01-04 $23.67 $23.83 $23.67 $23.80 $22.99 35,850
2022-01-03 $23.94 $23.96 $23.86 $23.87 $23.06 24,411
2021-12-31 $23.94 $23.99 $23.90 $23.94 $23.13 26,137
2021-12-30 $23.90 $23.96 $23.88 $23.95 $23.14 26,692
2021-12-29 $23.95 $23.97 $23.87 $23.89 $23.03 11,922
2021-12-28 $23.66 $23.95 $23.66 $23.95 $23.08 18,947
2021-12-27 $23.94 $23.95 $23.87 $23.88 $23.02 22,583
2021-12-23 $23.98 $24.00 $23.84 $23.85 $22.99 21,117
2021-12-22 $23.51 $23.88 $23.51 $23.88 $23.02 29,789
2021-12-21 $23.75 $23.75 $23.67 $23.67 $22.81 18,968
2021-12-20 $23.70 $23.71 $23.56 $23.62 $22.77 33,282
2021-12-17 $23.85 $23.85 $23.66 $23.72 $22.86 36,235
2021-12-16 $23.50 $23.75 $23.50 $23.73 $22.87 15,966
2021-12-15 $23.65 $23.71 $23.56 $23.71 $22.85 33,120
2021-12-14 $23.64 $23.64 $23.53 $23.58 $22.73 50,099
2021-12-13 $23.62 $23.65 $23.60 $23.65 $22.80 38,692
2021-12-10 $23.67 $23.70 $23.63 $23.64 $22.79 18,129
2021-12-09 $23.50 $23.75 $23.50 $23.68 $22.82 15,661
2021-12-08 $23.68 $23.75 $23.66 $23.71 $22.85 20,099
2021-12-07 $23.60 $23.80 $23.60 $23.72 $22.86 15,375
2021-12-06 $23.75 $23.75 $23.56 $23.64 $22.79 23,033
2021-12-03 $23.59 $23.63 $23.51 $23.53 $22.68 20,553
2021-12-02 $23.54 $23.62 $23.52 $23.53 $22.68 20,734
2021-12-01 $23.52 $23.82 $23.45 $23.49 $22.64 58,901
2021-11-30 $23.68 $23.68 $23.40 $23.47 $22.62 39,907
2021-11-29 $23.40 $23.58 $23.40 $23.57 $22.72 30,573
2021-11-26 $23.57 $23.57 $23.36 $23.41 $22.56 26,334
2021-11-24 $23.62 $23.70 $23.58 $23.68 $22.74 67,173
2021-11-23 $23.68 $23.71 $23.62 $23.62 $22.68 25,471
2021-11-22 $23.90 $23.90 $23.68 $23.68 $22.74 25,286
2021-11-19 $23.82 $23.84 $23.75 $23.78 $22.84 28,974
2021-11-18 $23.95 $23.95 $23.80 $23.81 $22.87 17,275
2021-11-17 $23.72 $23.86 $23.72 $23.83 $22.89 19,142
2021-11-16 $23.85 $23.95 $23.83 $23.83 $22.89 31,358
2021-11-15 $23.95 $23.99 $23.85 $23.85 $22.90 27,054
2021-11-12 $23.79 $24.04 $23.79 $24.00 $23.04 163,424
2021-11-11 $24.11 $24.15 $23.97 $24.02 $23.07 23,044
2021-11-10 $24.21 $24.25 $24.03 $24.06 $23.11 19,751
2021-11-09 $24.50 $24.50 $24.23 $24.27 $23.31 20,500
2021-11-08 $24.32 $24.35 $24.30 $24.32 $23.36 15,410
2021-11-05 $24.38 $24.38 $24.32 $24.37 $23.40 28,787
2021-11-04 $24.31 $24.39 $24.31 $24.34 $23.38 24,880
2021-11-03 $24.25 $24.32 $24.24 $24.32 $23.36 25,986
2021-11-02 $24.19 $24.29 $24.18 $24.24 $23.28 25,059
2021-11-01 $24.20 $24.28 $24.19 $24.22 $23.26 19,258
2021-10-29 $24.32 $24.32 $24.16 $24.20 $23.24 48,660
2021-10-28 $24.27 $24.27 $24.17 $24.23 $23.27 27,360
2021-10-27 $24.11 $24.28 $24.11 $24.28 $23.24 14,154
2021-10-26 $24.17 $24.28 $24.17 $24.21 $23.17 43,394
2021-10-25 $24.21 $24.27 $24.17 $24.26 $23.22 34,680
2021-10-22 $24.21 $24.26 $24.15 $24.20 $23.16 20,396
2021-10-21 $24.36 $24.36 $24.21 $24.23 $23.19 21,137
2021-10-20 $24.11 $24.26 $24.10 $24.25 $23.21 49,520
2021-10-19 $24.24 $24.24 $24.13 $24.14 $23.10 47,173
2021-10-18 $24.44 $24.44 $24.12 $24.22 $23.18 12,051
2021-10-15 $24.26 $24.29 $24.20 $24.20 $23.16 16,913
2021-10-14 $24.19 $24.25 $24.19 $24.20 $23.16 10,642
2021-10-13 $23.85 $24.14 $23.85 $24.14 $23.10 36,175
2021-10-12 $23.93 $24.04 $23.89 $24.04 $23.01 14,097
2021-10-11 $23.90 $23.92 $23.88 $23.90 $22.88 29,873
2021-10-08 $23.96 $23.97 $23.85 $23.93 $22.90 26,064
2021-10-07 $23.88 $23.99 $23.85 $23.92 $22.89 27,415
2021-10-06 $23.87 $23.92 $23.79 $23.88 $22.85 29,698
2021-10-05 $23.94 $23.96 $23.85 $23.87 $22.84 13,881
2021-10-04 $24.00 $24.04 $23.86 $23.92 $22.89 176,688
2021-10-01 $24.20 $24.20 $24.04 $24.07 $23.04 21,633
2021-09-30 $24.08 $24.09 $23.92 $24.08 $23.04 474,440
2021-09-29 $23.91 $24.06 $23.85 $24.05 $23.02 17,371
2021-09-28 $24.20 $24.20 $23.85 $23.99 $22.86 87,342
2021-09-27 $24.15 $24.16 $24.06 $24.09 $22.96 28,288
2021-09-24 $24.27 $24.27 $24.14 $24.18 $23.04 28,228
2021-09-23 $24.21 $24.35 $24.21 $24.24 $23.10 16,892
2021-09-22 $24.21 $24.31 $24.20 $24.30 $23.16 16,742
2021-09-21 $24.22 $24.24 $24.18 $24.20 $23.06 23,233
2021-09-20 $24.32 $24.32 $24.11 $24.12 $22.99 40,741
2021-09-17 $24.43 $24.43 $24.35 $24.36 $23.22 47,488
2021-09-16 $24.35 $24.37 $24.29 $24.37 $23.23 18,712
2021-09-15 $24.25 $24.28 $24.21 $24.27 $23.13 33,190
2021-09-14 $24.30 $24.30 $24.21 $24.21 $23.08 14,141
2021-09-13 $24.30 $24.30 $24.21 $24.26 $23.12 17,749
2021-09-10 $24.25 $24.29 $24.21 $24.26 $23.12 36,873
2021-09-09 $24.25 $24.25 $24.21 $24.24 $23.10 28,053
2021-09-08 $24.21 $24.28 $24.20 $24.24 $23.10 29,891
2021-09-07 $24.20 $24.30 $24.20 $24.21 $23.07 42,522
2021-09-03 $24.39 $24.39 $24.35 $24.37 $23.22 18,314
2021-09-02 $24.25 $24.38 $24.25 $24.37 $23.23 29,541
2021-09-01 $24.26 $24.32 $24.26 $24.32 $23.18 49,689
2021-08-31 $24.22 $24.31 $24.21 $24.26 $23.12 52,220
2021-08-30 $24.22 $24.36 $24.22 $24.27 $23.13 54,785
2021-08-27 $24.42 $24.42 $24.28 $24.33 $23.10 26,668
2021-08-26 $24.39 $24.39 $24.25 $24.27 $23.04 26,919
2021-08-25 $24.28 $24.34 $24.27 $24.33 $23.09 30,411
2021-08-24 $24.32 $24.34 $24.26 $24.32 $23.08 23,036
2021-08-23 $24.21 $24.38 $24.20 $24.32 $23.08 48,816
2021-08-20 $24.27 $24.32 $24.26 $24.29 $23.05 12,937
2021-08-19 $24.20 $24.27 $24.18 $24.21 $22.98 14,656
2021-08-18 $24.38 $24.38 $24.23 $24.25 $23.02 32,242
2021-08-17 $24.36 $24.36 $24.30 $24.31 $23.07 36,832
2021-08-16 $24.33 $24.40 $24.27 $24.30 $23.06 57,356
2021-08-13 $24.39 $24.39 $24.33 $24.39 $23.15 38,557
2021-08-12 $24.42 $24.43 $24.28 $24.31 $23.07 29,036
2021-08-11 $24.28 $24.36 $24.28 $24.32 $23.08 29,679
2021-08-10 $24.35 $24.35 $24.20 $24.26 $23.03 42,258
2021-08-09 $24.50 $24.50 $24.39 $24.41 $23.17 22,189
2021-08-06 $24.38 $24.51 $24.38 $24.50 $23.25 16,912
2021-08-05 $24.44 $24.50 $24.44 $24.49 $23.24 19,385
2021-08-04 $24.45 $24.49 $24.35 $24.49 $23.24 39,087
2021-08-03 $24.40 $24.45 $24.37 $24.42 $23.18 41,377
2021-08-02 $24.40 $24.44 $24.33 $24.44 $23.20 49,264
2021-07-30 $24.37 $24.40 $24.32 $24.40 $23.16 43,023
2021-07-29 $24.25 $24.32 $24.24 $24.32 $23.08 25,572
2021-07-28 $24.35 $24.35 $24.30 $24.31 $22.98 54,589
2021-07-27 $24.33 $24.40 $24.26 $24.33 $22.99 27,490
2021-07-26 $24.30 $24.36 $24.30 $24.33 $23.00 28,036
2021-07-23 $24.30 $24.41 $24.26 $24.38 $23.05 64,046
2021-07-22 $24.30 $24.39 $24.30 $24.32 $22.99 27,148
2021-07-21 $24.30 $24.40 $24.30 $24.36 $23.03 37,248
2021-07-20 $24.30 $24.43 $24.30 $24.35 $23.02 40,419
2021-07-19 $24.36 $24.40 $24.30 $24.30 $22.97 44,061
2021-07-16 $24.57 $24.57 $24.40 $24.45 $23.11 34,411
2021-07-15 $24.53 $24.53 $24.47 $24.51 $23.17 38,074
2021-07-14 $24.65 $24.65 $24.49 $24.53 $23.19 44,501
2021-07-13 $24.56 $24.60 $24.47 $24.54 $23.20 41,904
2021-07-12 $24.52 $24.62 $24.52 $24.57 $23.22 39,822
2021-07-09 $24.63 $24.64 $24.54 $24.59 $23.24 28,190
2021-07-08 $24.36 $24.59 $24.36 $24.52 $23.18 51,097
2021-07-07 $24.66 $24.66 $24.55 $24.61 $23.26 38,792
2021-07-06 $24.59 $24.59 $24.53 $24.58 $23.23 27,418
2021-07-02 $24.64 $24.64 $24.53 $24.58 $23.23 28,755
2021-07-01 $24.52 $24.58 $24.48 $24.54 $23.20 40,454
2021-06-30 $24.46 $24.52 $24.41 $24.49 $23.15 31,314
2021-06-29 $24.42 $24.47 $24.39 $24.41 $23.07 28,731
2021-06-28 $24.50 $24.56 $24.49 $24.52 $23.08 54,041
2021-06-25 $24.45 $24.60 $24.45 $24.49 $23.05 62,799
2021-06-24 $24.45 $24.62 $24.45 $24.58 $23.14 47,768
2021-06-23 $24.55 $24.58 $24.53 $24.53 $23.09 51,461
2021-06-22 $24.55 $24.55 $24.45 $24.55 $23.11 62,162
2021-06-21 $24.50 $24.51 $24.46 $24.49 $23.05 26,286
2021-06-18 $24.46 $24.50 $24.34 $24.43 $23.00 29,199
2021-06-17 $24.30 $24.50 $24.30 $24.50 $23.06 77,458
2021-06-16 $24.47 $24.51 $24.34 $24.35 $22.92 240,657
2021-06-15 $24.44 $24.48 $24.40 $24.40 $22.97 45,353
2021-06-14 $24.36 $24.45 $24.36 $24.40 $22.97 35,285
2021-06-11 $24.43 $24.45 $24.37 $24.45 $23.02 28,717
2021-06-10 $24.38 $24.43 $24.37 $24.40 $22.97 39,193
2021-06-09 $24.40 $24.44 $24.35 $24.43 $23.00 49,522
2021-06-08 $24.33 $24.41 $24.33 $24.39 $22.96 37,436
2021-06-07 $24.32 $24.45 $24.32 $24.41 $22.98 50,249
2021-06-04 $24.43 $24.43 $24.35 $24.43 $22.99 31,989
2021-06-03 $24.35 $24.42 $24.30 $24.40 $22.97 80,002
2021-06-02 $24.35 $24.39 $24.31 $24.39 $22.96 202,450
2021-06-01 $24.31 $24.34 $24.25 $24.34 $22.91 85,657
2021-05-28 $24.19 $24.28 $24.18 $24.28 $22.86 33,345
2021-05-27 $24.28 $24.28 $24.16 $24.19 $22.77 45,167
2021-05-26 $24.25 $24.29 $24.25 $24.28 $22.76 21,508
2021-05-25 $24.42 $24.42 $24.27 $24.30 $22.78 35,438
2021-05-24 $24.35 $24.36 $24.30 $24.31 $22.79 51,421
2021-05-21 $24.33 $24.33 $24.25 $24.28 $22.76 19,388
2021-05-20 $24.14 $24.23 $24.14 $24.20 $22.69 28,949
2021-05-19 $24.24 $24.24 $24.10 $24.16 $22.65 53,866
2021-05-18 $24.31 $24.31 $24.10 $24.15 $22.64 38,943
2021-05-17 $24.25 $24.27 $24.14 $24.16 $22.65 25,025
2021-05-14 $24.13 $24.19 $24.12 $24.19 $22.68 26,206
2021-05-13 $24.03 $24.16 $24.03 $24.11 $22.60 30,410
2021-05-12 $24.33 $24.33 $24.00 $24.03 $22.53 26,768
2021-05-11 $24.36 $24.36 $24.15 $24.22 $22.71 27,001
2021-05-10 $24.46 $24.46 $24.32 $24.33 $22.81 45,294
2021-05-07 $24.26 $24.39 $24.26 $24.38 $22.85 27,654
2021-05-06 $24.25 $24.31 $24.22 $24.31 $22.79 20,687
2021-05-05 $24.40 $24.40 $24.28 $24.28 $22.77 38,000
2021-05-04 $24.26 $24.36 $24.26 $24.35 $22.83 23,305
2021-05-03 $24.19 $24.33 $24.19 $24.27 $22.75 36,019
2021-04-30 $24.11 $24.31 $24.10 $24.20 $22.69 207,459
2021-04-29 $24.43 $24.46 $24.26 $24.32 $22.80 50,587
2021-04-28 $24.51 $24.51 $24.45 $24.45 $22.83 68,466
2021-04-27 $24.46 $24.51 $24.46 $24.49 $22.86 45,454
2021-04-26 $24.35 $24.51 $24.35 $24.46 $22.84 110,339
2021-04-23 $24.45 $24.50 $24.44 $24.49 $22.86 39,520
2021-04-22 $24.51 $24.51 $24.38 $24.44 $22.82 51,321
2021-04-21 $24.42 $24.46 $24.38 $24.43 $22.81 30,162
2021-04-20 $24.45 $24.45 $24.35 $24.39 $22.77 33,039
2021-04-19 $24.48 $24.48 $24.40 $24.42 $22.80 41,714
2021-04-16 $24.40 $24.47 $24.40 $24.46 $22.83 29,583
2021-04-15 $24.46 $24.46 $24.40 $24.44 $22.82 33,407
2021-04-14 $24.51 $24.51 $24.42 $24.43 $22.81 45,202
2021-04-13 $24.46 $24.46 $24.36 $24.44 $22.82 45,469
2021-04-12 $24.48 $24.48 $24.40 $24.41 $22.79 50,471
2021-04-09 $24.50 $24.50 $24.34 $24.41 $22.79 36,934
2021-04-08 $24.49 $24.49 $24.42 $24.46 $22.84 26,253
2021-04-07 $24.43 $24.46 $24.40 $24.45 $22.83 28,286
2021-04-06 $24.32 $24.43 $24.32 $24.43 $22.81 67,535
2021-04-05 $24.30 $24.35 $24.27 $24.31 $22.70 79,805
2021-04-01 $24.35 $24.35 $24.18 $24.27 $22.66 50,583
2021-03-31 $24.15 $24.23 $24.12 $24.22 $22.61 23,366
2021-03-30 $24.09 $24.13 $24.07 $24.10 $22.50 49,850
2021-03-29 $24.27 $24.29 $24.14 $24.17 $22.47 209,946
2021-03-26 $24.26 $24.28 $24.20 $24.21 $22.51 41,326
2021-03-25 $24.27 $24.30 $24.19 $24.21 $22.51 53,584
2021-03-24 $24.16 $24.29 $24.11 $24.25 $22.55 86,369
2021-03-23 $24.25 $24.25 $24.10 $24.16 $22.46 43,550
2021-03-22 $24.10 $24.15 $24.08 $24.13 $22.44 32,674
2021-03-19 $23.93 $24.04 $23.93 $24.02 $22.34 24,677
2021-03-18 $24.19 $24.19 $23.92 $23.92 $22.24 63,768
2021-03-17 $24.24 $24.25 $24.10 $24.13 $22.44 30,039
2021-03-16 $24.21 $24.24 $24.13 $24.20 $22.50 48,660
2021-03-15 $24.17 $24.17 $24.08 $24.14 $22.45 43,636
2021-03-12 $24.19 $24.19 $24.00 $24.06 $22.37 60,864
2021-03-11 $24.15 $24.15 $23.96 $24.09 $22.40 85,797
2021-03-10 $24.11 $24.11 $23.92 $23.98 $22.30 65,872
2021-03-09 $23.96 $24.00 $23.87 $24.00 $22.32 32,058
2021-03-08 $23.67 $23.91 $23.67 $23.81 $22.14 33,509
2021-03-05 $23.65 $23.90 $23.65 $23.84 $22.17 53,273
2021-03-04 $23.80 $23.95 $23.73 $23.76 $22.09 53,760
2021-03-03 $23.88 $23.90 $23.73 $23.88 $22.20 36,980
2021-03-02 $23.80 $23.83 $23.69 $23.81 $22.14 62,380
2021-03-01 $23.85 $23.85 $23.69 $23.73 $22.06 158,370
2021-02-26 $23.45 $23.66 $23.45 $23.66 $22.00 78,462
2021-02-25 $23.75 $23.75 $23.38 $23.52 $21.87 118,561
2021-02-24 $23.82 $23.82 $23.67 $23.69 $21.93 46,354
2021-02-23 $23.81 $23.82 $23.78 $23.79 $22.03 59,207
2021-02-22 $23.87 $23.91 $23.81 $23.81 $22.05 51,345
2021-02-19 $24.01 $24.01 $23.86 $23.91 $22.14 51,480
2021-02-18 $23.92 $23.95 $23.85 $23.88 $22.11 49,249
2021-02-17 $24.09 $24.09 $23.92 $23.93 $22.15 47,504
2021-02-16 $24.05 $24.10 $23.92 $23.97 $22.19 71,830
2021-02-12 $24.33 $24.33 $24.03 $24.11 $22.32 72,299
2021-02-11 $24.25 $24.30 $24.17 $24.19 $22.40 55,176
2021-02-10 $24.32 $24.34 $24.12 $24.27 $22.47 74,861
2021-02-09 $24.11 $24.30 $24.11 $24.27 $22.47 52,286
2021-02-08 $24.32 $24.32 $24.19 $24.22 $22.43 72,769
2021-02-05 $24.11 $24.26 $24.11 $24.22 $22.43 56,895
2021-02-04 $24.40 $24.40 $24.11 $24.16 $22.37 128,715
2021-02-03 $24.43 $24.43 $24.11 $24.18 $22.39 68,265
2021-02-02 $24.33 $24.34 $24.18 $24.24 $22.44 52,120
2021-02-01 $24.38 $24.38 $24.02 $24.15 $22.36 117,827
2021-01-29 $24.07 $24.14 $24.04 $24.12 $22.33 75,344
2021-01-28 $24.25 $24.25 $24.01 $24.08 $22.29 52,818
2021-01-27 $24.51 $24.51 $24.10 $24.10 $22.22 89,657
2021-01-26 $24.42 $24.51 $24.26 $24.29 $22.39 90,206
2021-01-25 $24.49 $24.49 $24.30 $24.31 $22.42 50,844
2021-01-22 $24.39 $24.41 $24.34 $24.37 $22.47 86,268
2021-01-21 $24.26 $24.40 $24.26 $24.31 $22.42 50,709
2021-01-20 $24.48 $24.48 $24.31 $24.39 $22.49 68,394
2021-01-19 $24.45 $24.45 $24.26 $24.28 $22.39 83,840
2021-01-15 $24.36 $24.36 $24.25 $24.30 $22.41 81,716
2021-01-14 $24.31 $24.32 $24.26 $24.28 $22.39 69,399
2021-01-13 $24.02 $24.24 $24.02 $24.24 $22.35 98,472
2021-01-12 $24.00 $24.04 $23.82 $23.94 $22.07 117,601
2021-01-11 $24.19 $24.19 $24.04 $24.05 $22.17 66,716
2021-01-08 $24.48 $24.48 $24.13 $24.19 $22.30 199,939
2021-01-07 $24.40 $24.44 $24.09 $24.24 $22.35 121,200
2021-01-06 $24.70 $24.70 $24.10 $24.26 $22.37 152,452
2021-01-05 $24.67 $24.67 $24.46 $24.60 $22.68 56,571
2021-01-04 $24.75 $24.75 $24.56 $24.60 $22.68 109,373
2020-12-31 $24.75 $24.75 $24.65 $24.74 $22.82 97,756
2020-12-30 $24.98 $24.98 $24.64 $24.68 $22.76 74,029
2020-12-29 $24.95 $24.95 $24.74 $24.76 $22.71 41,939
2020-12-28 $24.98 $24.98 $24.73 $24.76 $22.70 62,203
2020-12-24 $24.72 $24.76 $24.72 $24.75 $22.70 41,657
2020-12-23 $24.81 $24.81 $24.63 $24.69 $22.64 46,032
2020-12-22 $24.86 $24.86 $24.65 $24.69 $22.64 85,690
2020-12-21 $24.98 $24.98 $24.70 $24.77 $22.72 100,559
2020-12-18 $24.85 $24.94 $24.68 $24.74 $22.69 62,869
2020-12-17 $24.61 $24.72 $24.61 $24.70 $22.65 82,236
2020-12-16 $24.67 $24.67 $24.59 $24.65 $22.60 109,620
2020-12-15 $24.73 $24.73 $24.56 $24.63 $22.59 48,220
2020-12-14 $24.68 $24.68 $24.54 $24.55 $22.52 49,682
2020-12-11 $24.60 $24.60 $24.50 $24.52 $22.49 81,834
2020-12-10 $24.63 $24.63 $24.51 $24.51 $22.48 49,791
2020-12-09 $24.64 $24.64 $24.52 $24.58 $22.54 73,413
2020-12-08 $24.40 $24.57 $24.40 $24.56 $22.52 34,670
2020-12-07 $24.76 $24.76 $24.46 $24.49 $22.46 78,404
2020-12-04 $24.61 $24.66 $24.50 $24.53 $22.49 97,870
2020-12-03 $24.40 $24.53 $24.40 $24.51 $22.48 73,644
2020-12-02 $24.47 $24.47 $24.41 $24.46 $22.43 107,517
2020-12-01 $24.58 $24.58 $24.42 $24.42 $22.40 47,161
2020-11-30 $24.44 $24.53 $24.41 $24.41 $22.39 82,022
2020-11-27 $24.81 $24.81 $24.47 $24.50 $22.47 59,162
2020-11-25 $24.92 $24.92 $24.56 $24.57 $22.45 111,581
2020-11-24 $24.69 $24.69 $24.57 $24.61 $22.48 54,967
2020-11-23 $24.69 $24.69 $24.60 $24.61 $22.48 90,969
2020-11-20 $24.59 $24.61 $24.53 $24.57 $22.45 104,775
2020-11-19 $24.53 $24.59 $24.53 $24.59 $22.47 52,400
2020-11-18 $24.65 $24.65 $24.54 $24.54 $22.42 75,334
2020-11-17 $24.61 $24.65 $24.56 $24.60 $22.48 65,476
2020-11-16 $24.51 $24.65 $24.41 $24.65 $22.52 96,408
2020-11-13 $24.43 $24.43 $24.36 $24.41 $22.30 36,865
2020-11-12 $24.44 $24.44 $24.32 $24.36 $22.25 54,375
2020-11-11 $24.49 $24.49 $24.35 $24.39 $22.28 141,362
2020-11-10 $24.38 $24.42 $24.30 $24.39 $22.28 54,738
2020-11-09 $24.44 $24.44 $24.28 $24.37 $22.27 45,303
2020-11-06 $24.32 $24.32 $24.12 $24.12 $22.04 60,546
2020-11-05 $24.38 $24.38 $24.22 $24.29 $22.19 81,196
2020-11-04 $24.29 $24.38 $24.16 $24.29 $22.19 90,038
2020-11-03 $24.33 $24.33 $24.08 $24.12 $22.04 49,704
2020-11-02 $24.18 $24.18 $23.98 $23.98 $21.91 81,214
2020-10-30 $24.01 $24.05 $23.91 $24.01 $21.94 91,206
2020-10-29 $24.00 $24.12 $24.00 $24.00 $21.93 62,247
2020-10-28 $24.24 $24.26 $24.05 $24.05 $21.89 73,942
2020-10-27 $24.37 $24.41 $24.33 $24.34 $22.15 286,112
2020-10-26 $24.49 $24.51 $24.36 $24.37 $22.18 54,700
2020-10-23 $24.44 $24.50 $24.33 $24.50 $22.29 63,600
2020-10-22 $24.20 $24.34 $24.20 $24.33 $22.14 71,138
2020-10-21 $24.48 $24.48 $24.21 $24.22 $22.04 101,203
2020-10-20 $24.45 $24.45 $24.38 $24.38 $22.19 142,569
2020-10-19 $24.58 $24.58 $24.30 $24.30 $22.11 63,124
2020-10-16 $24.62 $24.66 $24.45 $24.45 $22.25 60,201
2020-10-15 $24.60 $24.61 $24.55 $24.60 $22.38 46,356
2020-10-14 $24.71 $24.71 $24.56 $24.58 $22.37 48,393
2020-10-13 $24.56 $24.65 $24.56 $24.60 $22.39 36,428
2020-10-12 $24.73 $24.73 $24.60 $24.62 $22.40 73,171
2020-10-09 $24.60 $24.67 $24.56 $24.60 $22.39 45,714
2020-10-08 $24.74 $24.74 $24.60 $24.63 $22.42 140,743
2020-10-07 $24.63 $24.63 $24.55 $24.55 $22.34 50,239
2020-10-06 $24.64 $24.64 $24.51 $24.57 $22.36 61,345
2020-10-05 $24.58 $24.58 $24.47 $24.53 $22.32 85,175
2020-10-02 $24.32 $24.46 $24.30 $24.46 $22.26 35,206
2020-10-01 $24.20 $24.40 $24.20 $24.38 $22.19 49,139
2020-09-30 $24.38 $24.41 $24.24 $24.24 $22.06 112,187
2020-09-29 $24.35 $24.39 $24.29 $24.33 $22.14 127,421
2020-09-28 $24.50 $24.50 $24.40 $24.47 $22.18 57,869
2020-09-25 $24.19 $24.39 $24.12 $24.32 $22.04 55,930
2020-09-24 $24.18 $24.18 $24.00 $24.10 $21.85 40,646
2020-09-23 $24.44 $24.44 $24.06 $24.12 $21.86 78,341
2020-09-22 $24.45 $24.45 $24.30 $24.37 $22.09 90,661
2020-09-21 $24.11 $24.29 $24.11 $24.29 $22.01 41,884
2020-09-18 $24.46 $24.46 $24.35 $24.38 $22.10 88,944
2020-09-17 $24.30 $24.46 $24.30 $24.39 $22.11 58,063
2020-09-16 $24.50 $24.50 $24.41 $24.45 $22.16 51,979
2020-09-15 $24.50 $24.50 $24.42 $24.45 $22.16 95,372
2020-09-14 $24.40 $24.41 $24.30 $24.37 $22.09 105,701
2020-09-11 $24.44 $24.44 $24.25 $24.26 $21.99 46,566
2020-09-10 $24.29 $24.36 $24.29 $24.29 $22.02 39,521
2020-09-09 $24.36 $24.36 $24.16 $24.25 $21.98 126,364
2020-09-08 $24.29 $24.29 $24.05 $24.13 $21.87 43,786
2020-09-04 $24.27 $24.34 $24.10 $24.26 $21.99 111,906
2020-09-03 $24.41 $24.42 $24.31 $24.32 $22.05 109,471
2020-09-02 $24.59 $24.59 $24.40 $24.42 $22.14 88,932
2020-09-01 $24.48 $24.49 $24.41 $24.41 $22.13 72,442
2020-08-31 $24.58 $24.58 $24.40 $24.44 $22.15 70,275
2020-08-28 $24.53 $24.53 $24.42 $24.42 $22.14 78,391
2020-08-27 $24.61 $24.61 $24.53 $24.53 $22.15 69,086
2020-08-26 $24.69 $24.69 $24.52 $24.53 $22.15 66,589
2020-08-25 $24.54 $24.55 $24.52 $24.52 $22.14 93,448
2020-08-24 $24.70 $24.70 $24.52 $24.52 $22.14 63,489
2020-08-21 $24.56 $24.56 $24.48 $24.50 $22.12 83,622
2020-08-20 $24.61 $24.64 $24.46 $24.50 $22.12 100,178
2020-08-19 $24.62 $24.62 $24.45 $24.51 $22.13 70,192
2020-08-18 $24.54 $24.54 $24.34 $24.39 $22.02 57,514
2020-08-17 $24.30 $24.38 $24.26 $24.35 $21.98 54,722
2020-08-14 $24.23 $24.27 $24.21 $24.23 $21.87 52,121
2020-08-13 $24.29 $24.34 $24.24 $24.30 $21.94 90,545
2020-08-12 $24.25 $24.29 $24.15 $24.29 $21.93 88,918
2020-08-11 $24.37 $24.37 $24.16 $24.22 $21.86 55,350
2020-08-10 $24.15 $24.26 $24.15 $24.21 $21.86 48,303
2020-08-07 $24.23 $24.23 $24.05 $24.08 $21.74 20,042
2020-08-06 $24.26 $24.29 $24.10 $24.10 $21.76 72,976
2020-08-05 $24.28 $24.28 $24.10 $24.15 $21.80 42,897
2020-08-04 $24.11 $24.20 $24.01 $24.09 $21.75 55,620
2020-08-03 $24.25 $24.25 $24.14 $24.20 $21.85 159,926
2020-07-31 $24.16 $24.19 $24.03 $24.19 $21.84 96,970
2020-07-30 $24.11 $24.16 $24.07 $24.10 $21.76 74,293
2020-07-29 $24.13 $24.22 $24.08 $24.21 $21.77 69,576
2020-07-28 $24.01 $24.09 $23.99 $24.07 $21.64 24,284
2020-07-27 $24.18 $24.18 $24.01 $24.01 $21.59 57,854
2020-07-24 $24.00 $24.05 $23.96 $24.00 $21.58 132,568
2020-07-23 $24.36 $24.36 $23.92 $23.94 $21.52 209,911
2020-07-22 $24.10 $24.10 $23.93 $23.93 $21.51 33,485
2020-07-21 $23.92 $23.99 $23.85 $23.99 $21.57 14,100
2020-07-20 $23.94 $23.94 $23.69 $23.87 $21.46 14,178
2020-07-17 $23.94 $23.94 $23.65 $23.82 $21.42 22,900
2020-07-16 $23.57 $23.75 $23.53 $23.73 $21.33 25,623
2020-07-15 $23.49 $23.58 $23.43 $23.58 $21.20 14,000
2020-07-14 $23.65 $23.65 $23.41 $23.42 $21.06 21,738
2020-07-13 $23.69 $23.69 $23.48 $23.48 $21.11 25,898
2020-07-10 $23.50 $23.58 $23.47 $23.55 $21.17 11,631
2020-07-09 $23.51 $23.51 $23.40 $23.49 $21.12 7,304
2020-07-08 $23.61 $23.61 $23.44 $23.46 $21.09 14,204
2020-07-07 $23.43 $23.50 $23.40 $23.46 $21.09 12,000
2020-07-06 $23.40 $23.50 $23.40 $23.47 $21.10 21,006
2020-07-02 $23.57 $23.57 $23.34 $23.38 $21.02 17,288
2020-07-01 $23.25 $23.38 $23.25 $23.38 $21.02 16,192
2020-06-30 $23.36 $23.38 $23.25 $23.30 $20.95 25,100
2020-06-29 $23.48 $23.48 $23.25 $23.30 $20.95 7,040
2020-06-26 $23.50 $23.50 $23.37 $23.43 $20.97 21,200
2020-06-25 $23.56 $23.59 $23.43 $23.58 $21.11 34,431
2020-06-24 $23.66 $23.66 $23.35 $23.47 $21.01 64,968
2020-06-23 $23.76 $23.76 $23.53 $23.55 $21.08 65,133
2020-06-22 $25.14 $25.14 $23.56 $23.58 $21.10 40,336
2020-06-19 $24.00 $24.00 $23.62 $23.69 $21.21 21,935
2020-06-18 $23.57 $23.81 $23.57 $23.65 $21.17 35,735
2020-06-17 $23.73 $23.78 $23.56 $23.66 $21.18 24,863
2020-06-16 $24.01 $24.01 $23.52 $23.55 $21.08 18,326
2020-06-15 $23.30 $23.35 $23.18 $23.26 $20.82 9,658
2020-06-12 $23.52 $23.55 $23.33 $23.33 $20.89 15,200
2020-06-11 $23.54 $23.62 $23.31 $23.35 $20.90 44,315
2020-06-10 $23.82 $23.82 $23.70 $23.74 $21.25 31,428
2020-06-09 $23.73 $23.79 $23.68 $23.76 $21.27 21,010
2020-06-08 $23.77 $23.82 $23.75 $23.78 $21.29 22,386
2020-06-05 $23.94 $23.94 $23.71 $23.71 $21.23 14,413
2020-06-04 $23.68 $23.85 $23.65 $23.70 $21.22 20,353
2020-06-03 $23.74 $23.74 $23.64 $23.71 $21.23 25,112
2020-06-02 $23.54 $23.68 $23.47 $23.65 $21.17 16,631
2020-06-01 $23.43 $23.58 $23.43 $23.56 $21.09 12,808
2020-05-29 $23.55 $23.55 $23.45 $23.52 $21.06 19,113
2020-05-28 $23.56 $23.80 $23.41 $23.46 $21.00 27,145
2020-05-27 $23.69 $23.69 $23.46 $23.56 $21.00 36,153
2020-05-26 $23.70 $23.70 $23.39 $23.46 $20.91 32,166
2020-05-22 $23.30 $23.30 $23.23 $23.25 $20.73 9,700
2020-05-21 $23.35 $23.35 $23.18 $23.21 $20.69 16,688
2020-05-20 $23.42 $23.42 $23.21 $23.26 $20.73 30,538
2020-05-19 $23.13 $23.20 $23.05 $23.05 $20.55 16,262
2020-05-18 $22.78 $23.20 $22.78 $23.10 $20.59 21,910
2020-05-15 $22.87 $23.01 $22.87 $22.96 $20.47 15,700
2020-05-14 $23.13 $23.14 $22.90 $23.03 $20.53 22,300
2020-05-13 $23.88 $23.88 $23.12 $23.13 $20.62 27,925
2020-05-12 $23.50 $23.75 $23.25 $23.33 $20.79 25,064
2020-05-11 $23.33 $23.33 $23.22 $23.28 $20.75 10,463
2020-05-08 $23.29 $23.29 $23.16 $23.24 $20.72 11,500
2020-05-07 $23.17 $23.33 $23.17 $23.33 $20.79 13,200
2020-05-06 $23.20 $23.21 $23.14 $23.15 $20.64 10,044
2020-05-05 $23.30 $23.78 $23.18 $23.20 $20.68 42,640
2020-05-04 $23.27 $23.39 $23.15 $23.29 $20.76 8,321
2020-05-01 $23.88 $23.88 $23.14 $23.19 $20.67 24,376
2020-04-30 $23.45 $23.60 $23.28 $23.56 $21.00 6,498
2020-04-29 $23.30 $23.37 $23.18 $23.26 $20.73 14,439
2020-04-28 $23.18 $23.38 $23.18 $23.36 $20.73 15,631
2020-04-27 $23.48 $23.48 $23.18 $23.31 $20.69 34,645
2020-04-24 $23.19 $23.23 $23.16 $23.21 $20.60 25,034
2020-04-23 $23.08 $23.37 $23.02 $23.17 $20.57 109,684
2020-04-22 $23.00 $23.25 $23.00 $23.04 $20.45 16,091
2020-04-21 $23.94 $23.94 $23.07 $23.15 $20.55 20,198
2020-04-20 $23.41 $23.48 $23.27 $23.44 $20.80 12,050
2020-04-17 $23.98 $23.98 $23.28 $23.32 $20.70 3,582
2020-04-16 $22.98 $23.44 $22.96 $23.37 $20.74 13,596
2020-04-15 $22.68 $22.94 $22.64 $22.90 $20.33 8,300
2020-04-14 $24.34 $24.34 $22.90 $23.03 $20.44 7,363
2020-04-13 $23.04 $23.04 $22.20 $22.71 $20.15 17,978
2020-04-09 $22.20 $26.41 $22.19 $23.04 $20.45 215,500
2020-04-08 $22.20 $22.20 $21.88 $21.88 $19.42 3,115
2020-04-07 $21.75 $21.75 $21.53 $21.63 $19.19 2,600
2020-04-06 $21.21 $21.29 $20.16 $20.16 $17.89 4,289
2020-04-03 $20.86 $20.90 $20.76 $20.81 $18.47 4,300
2020-04-02 $21.56 $21.56 $20.93 $21.10 $18.73 1,483
2020-04-01 $21.68 $21.68 $20.58 $20.58 $18.27 4,655
2020-03-31 $21.70 $21.74 $21.65 $21.71 $19.27 3,700
2020-03-30 $21.65 $21.73 $21.54 $21.71 $19.27 4,928
2020-03-27 $21.61 $21.75 $21.52 $21.65 $19.13 6,400
2020-03-26 $21.82 $21.99 $21.75 $21.99 $19.43 2,300
2020-03-25 $20.36 $21.24 $19.52 $21.15 $18.69 14,735
2020-03-24 $18.47 $20.20 $18.47 $18.85 $16.65 13,900
2020-03-23 $18.78 $18.78 $17.22 $18.23 $16.11 7,400
2020-03-20 $18.76 $19.85 $18.76 $18.91 $16.71 8,700
2020-03-19 $17.55 $18.42 $16.48 $18.42 $16.28 8,598
2020-03-18 $20.25 $20.29 $16.62 $17.94 $15.85 13,500
2020-03-17 $20.90 $20.92 $20.15 $20.75 $18.33 5,200
2020-03-16 $21.33 $21.33 $20.07 $20.07 $17.73 20,299
2020-03-13 $22.07 $22.30 $21.02 $22.28 $19.69 37,487
2020-03-12 $22.53 $22.71 $21.02 $21.29 $18.81 19,940
2020-03-11 $23.13 $23.27 $23.12 $23.24 $20.53 1,100
2020-03-10 $24.85 $24.85 $22.54 $23.34 $20.62 8,285
2020-03-09 $23.66 $24.06 $22.80 $22.80 $20.14 12,800
2020-03-06 $23.89 $23.99 $23.74 $23.94 $21.15 6,800
2020-03-05 $24.13 $24.18 $24.08 $24.11 $21.30 6,900
2020-03-04 $23.96 $24.23 $23.96 $24.17 $21.36 2,800
2020-03-03 $24.01 $24.21 $23.90 $23.90 $21.12 34,957
2020-03-02 $23.47 $23.88 $23.28 $23.79 $21.02 16,516
2020-02-28 $23.73 $23.73 $23.39 $23.52 $20.78 13,237
2020-02-27 $23.88 $23.88 $23.74 $23.85 $21.07 10,298
2020-02-26 $24.10 $24.10 $23.95 $24.04 $21.15 4,442
2020-02-25 $24.34 $24.34 $24.03 $24.03 $21.14 1,100
2020-02-24 $24.35 $24.36 $24.16 $24.25 $21.33 1,500
2020-02-21 $24.56 $24.56 $24.46 $24.49 $21.54 1,943
2020-02-20 $24.47 $24.47 $24.41 $24.45 $21.51 4,011
2020-02-19 $24.59 $24.61 $24.46 $24.46 $21.52 3,218
2020-02-18 $24.84 $24.84 $24.53 $24.55 $21.60 7,123
2020-02-14 $24.53 $24.60 $24.53 $24.59 $21.63 6,900
2020-02-13 $24.60 $24.61 $24.55 $24.55 $21.60 4,203
2020-02-12 $24.61 $24.61 $24.61 $24.61 $21.65 742
2020-02-11 $24.55 $24.60 $24.55 $24.60 $21.64 1,606
2020-02-10 $24.61 $24.61 $24.60 $24.60 $21.64 700
2020-02-07 $24.59 $24.60 $24.51 $24.59 $21.64 3,955
2020-02-06 $24.53 $24.56 $24.53 $24.56 $21.60 1,100
2020-02-05 $24.47 $24.56 $24.47 $24.52 $21.58 2,872
2020-02-04 $24.47 $24.50 $24.47 $24.50 $21.56 200
2020-02-03 $24.48 $24.50 $24.45 $24.46 $21.52 3,000
2020-01-31 $24.58 $24.71 $24.43 $24.43 $21.49 22,627
2020-01-30 $24.52 $24.62 $24.45 $24.60 $21.64 12,925
2020-01-29 $24.50 $24.54 $24.50 $24.54 $21.50 600
2020-01-28 $24.63 $24.63 $24.47 $24.49 $21.46 3,969
2020-01-27 $24.48 $24.49 $24.43 $24.49 $21.46 2,700
2020-01-24 $24.41 $24.53 $24.41 $24.53 $21.50 15,126
2020-01-23 $24.50 $24.52 $24.48 $24.48 $21.45 6,874
2020-01-22 $24.58 $24.58 $24.50 $24.52 $21.49 2,794
2020-01-21 $24.50 $24.52 $24.46 $24.47 $21.44 25,500
2020-01-17 $24.46 $24.51 $24.45 $24.50 $21.47 800
2020-01-16 $24.53 $24.56 $24.51 $24.51 $21.48 5,000
2020-01-15 $24.52 $24.55 $24.52 $24.55 $21.51 436
2020-01-14 $24.69 $24.69 $24.54 $24.54 $21.50 3,979
2020-01-13 $24.69 $24.69 $24.25 $24.58 $21.53 53,527
2020-01-10 $24.53 $24.59 $24.53 $24.57 $21.53 3,500
2020-01-09 $24.46 $24.51 $24.46 $24.51 $21.48 200
2020-01-08 $24.51 $24.53 $24.49 $24.52 $21.49 5,300
2020-01-07 $24.46 $24.51 $24.45 $24.48 $21.45 1,600
2020-01-06 $24.44 $24.52 $24.44 $24.52 $21.48 800
2020-01-03 $24.68 $24.68 $24.47 $24.50 $21.47 7,420
2020-01-02 $24.32 $24.45 $24.31 $24.45 $21.42 8,295
2019-12-31 $24.22 $24.25 $24.19 $24.25 $21.25 2,381
2019-12-30 $24.25 $24.25 $24.20 $24.20 $21.20 5,300
2019-12-27 $24.43 $24.44 $24.43 $24.44 $21.27 4,700
2019-12-26 $24.42 $24.44 $24.42 $24.43 $21.26 1,800
2019-12-24 $24.40 $24.45 $24.39 $24.42 $21.25 8,300
2019-12-23 $24.48 $24.48 $24.36 $24.42 $21.25 1,667
2019-12-20 $24.45 $24.45 $24.30 $24.35 $21.19 7,351
2019-12-19 $24.30 $24.33 $24.30 $24.33 $21.17 1,100
2019-12-18 $24.25 $24.30 $24.25 $24.28 $21.13 1,458
2019-12-17 $24.21 $24.30 $24.21 $24.30 $21.15 13,100
2019-12-16 $24.17 $24.24 $24.15 $24.24 $21.09 33,400
2019-12-13 $23.91 $24.12 $23.91 $24.12 $20.99 1,289
2019-12-12 $24.07 $24.07 $23.99 $24.00 $20.88 2,757
2019-12-11 $24.04 $24.04 $24.01 $24.01 $20.89 600
2019-12-10 $23.82 $23.96 $23.82 $23.94 $20.83 9,068
2019-12-09 $23.92 $23.93 $23.90 $23.91 $20.81 2,700
2019-12-06 $23.86 $23.90 $23.86 $23.88 $20.78 1,400
2019-12-05 $23.87 $23.90 $23.86 $23.87 $20.77 537
2019-12-04 $23.89 $23.91 $23.89 $23.89 $20.79 2,200
2019-12-03 $23.94 $23.94 $23.80 $23.87 $20.77 2,732
2019-12-02 $23.95 $23.95 $23.82 $23.83 $20.74 6,839
2019-11-29 $24.00 $24.00 $23.93 $23.93 $20.82 4,108
2019-11-27 $24.03 $24.03 $24.00 $24.00 $20.88 2,657
2019-11-26 $24.09 $24.10 $24.09 $24.10 $20.89 601
2019-11-25 $24.06 $24.10 $24.06 $24.09 $20.88 1,662
2019-11-22 $24.09 $24.09 $24.07 $24.07 $20.86 1,100
2019-11-21 $24.04 $24.05 $24.04 $24.05 $20.84 3,000
2019-11-20 $24.06 $24.06 $24.06 $24.06 $20.85 186
2019-11-19 $23.98 $24.12 $23.98 $24.06 $20.86 4,750
2019-11-18 $23.98 $24.14 $23.98 $24.07 $20.86 3,847
2019-11-15 $24.11 $24.12 $24.11 $24.12 $20.91 152
2019-11-14 $23.99 $24.13 $23.99 $24.12 $20.90 1,940
2019-11-13 $24.03 $24.11 $24.03 $24.10 $20.89 13,400
2019-11-12 $23.97 $23.99 $23.97 $23.99 $20.79 300
2019-11-11 $23.95 $24.00 $23.94 $23.94 $20.75 1,800
2019-11-08 $23.80 $23.99 $23.80 $23.97 $20.77 1,337
2019-11-07 $24.05 $24.05 $23.95 $23.96 $20.77 5,300
2019-11-06 $24.08 $24.13 $24.08 $24.13 $20.91 2,605
2019-11-05 $24.16 $24.16 $24.09 $24.09 $20.88 5,292
2019-11-04 $24.18 $24.18 $24.15 $24.17 $20.95 1,200
2019-11-01 $24.16 $24.16 $24.15 $24.15 $20.93 500
2019-10-31 $24.17 $24.25 $24.17 $24.18 $20.96 1,837
2019-10-30 $24.14 $24.26 $24.14 $24.24 $21.01 2,140
2019-10-29 $24.40 $24.44 $24.33 $24.35 $21.02 2,400
2019-10-28 $24.56 $24.59 $24.42 $24.43 $21.09 2,901
2019-10-25 $24.49 $24.50 $24.47 $24.47 $21.13 653
2019-10-24 $24.46 $24.48 $24.46 $24.48 $21.13 200
2019-10-23 $24.30 $24.47 $24.30 $24.46 $21.12 4,622
2019-10-22 $24.31 $24.44 $24.31 $24.39 $21.06 1,881
2019-10-21 $24.38 $24.41 $24.38 $24.38 $21.05 1,000
2019-10-18 $24.49 $24.51 $24.41 $24.41 $21.08 2,579
2019-10-17 $24.44 $24.47 $24.43 $24.45 $21.11 3,000
2019-10-16 $24.42 $24.48 $24.42 $24.48 $21.13 1,307
2019-10-15 $24.46 $24.48 $24.42 $24.44 $21.10 2,849
2019-10-14 $24.41 $24.45 $24.41 $24.45 $21.11 10,674
2019-10-11 $24.20 $24.42 $24.20 $24.42 $21.08 5,521
2019-10-10 $24.30 $24.31 $24.28 $24.31 $20.99 1,192
2019-10-09 $24.30 $24.30 $24.26 $24.29 $20.97 500
2019-10-08 $24.27 $24.29 $24.25 $24.25 $20.93 1,500
2019-10-07 $24.25 $24.25 $24.25 $24.25 $20.94 1,100
2019-10-04 $24.22 $24.27 $24.22 $24.27 $20.95 907
2019-10-03 $24.21 $24.22 $24.18 $24.22 $20.91 2,800
2019-10-02 $24.21 $24.24 $24.17 $24.23 $20.92 3,800
2019-10-01 $24.09 $24.28 $24.09 $24.27 $20.95 780
2019-09-30 $24.27 $24.27 $24.24 $24.26 $20.94 2,930
2019-09-27 $24.20 $24.27 $24.20 $24.27 $20.95 3,700
2019-09-26 $24.32 $24.32 $24.31 $24.32 $20.91 1,000
2019-09-25 $24.32 $24.35 $24.32 $24.35 $20.94 4,000
2019-09-24 $24.37 $24.38 $24.35 $24.36 $20.95 3,019
2019-09-23 $24.35 $24.38 $24.32 $24.37 $20.96 6,100
2019-09-20 $24.22 $24.28 $24.22 $24.24 $20.85 2,300
2019-09-19 $24.22 $24.23 $24.22 $24.23 $20.84 1,400
2019-09-18 $24.20 $24.22 $24.17 $24.20 $20.81 2,800
2019-09-17 $24.07 $24.12 $24.07 $24.12 $20.74 3,700
2019-09-16 $23.88 $24.05 $23.88 $24.05 $20.69 2,937
2019-09-13 $24.20 $24.20 $23.98 $23.98 $20.62 6,489
2019-09-12 $24.37 $24.37 $24.17 $24.20 $20.81 2,617
2019-09-11 $24.16 $24.26 $24.11 $24.16 $20.77 14,272
2019-09-10 $24.27 $24.33 $24.20 $24.20 $20.81 6,112
2019-09-09 $24.33 $24.36 $24.29 $24.31 $20.91 12,229
2019-09-06 $24.01 $24.32 $24.01 $24.32 $20.91 1,996
2019-09-05 $24.26 $24.37 $24.26 $24.30 $20.90 5,500
2019-09-04 $24.01 $24.51 $24.01 $24.38 $20.97 50,771
2019-09-03 $24.21 $24.25 $24.15 $24.15 $20.77 6,000
2019-08-30 $24.02 $24.20 $24.02 $24.08 $20.71 7,450
2019-08-29 $24.36 $24.36 $24.18 $24.19 $20.80 6,155
2019-08-28 $24.27 $24.32 $24.27 $24.30 $20.82 2,088
2019-08-27 $24.17 $24.27 $24.17 $24.27 $20.79 3,418
2019-08-26 $24.36 $24.36 $24.22 $24.22 $20.75 2,739
2019-08-23 $24.30 $24.37 $24.30 $24.32 $20.83 3,005
2019-08-22 $24.37 $24.41 $24.34 $24.35 $20.86 3,069
2019-08-21 $24.49 $24.49 $24.34 $24.34 $20.85 2,881
2019-08-20 $24.26 $24.26 $24.26 $24.26 $20.78 46
2019-08-19 $24.11 $24.28 $24.11 $24.28 $20.80 201
2019-08-16 $24.32 $24.33 $24.12 $24.12 $20.66 7,598
2019-08-15 $24.19 $24.25 $24.19 $24.25 $20.77 1,701
2019-08-14 $24.19 $24.19 $24.19 $24.19 $20.72 12
2019-08-13 $24.06 $24.19 $24.06 $24.19 $20.72 1,448
2019-08-12 $24.00 $24.00 $24.00 $24.00 $20.56 22
2019-08-09 $24.07 $24.07 $23.94 $23.94 $20.50 1,609
2019-08-08 $23.90 $23.92 $23.90 $23.90 $20.47 222
2019-08-07 $24.24 $24.27 $23.85 $23.85 $20.43 2,420
2019-08-06 $24.01 $24.36 $23.90 $23.97 $20.53 5,727
2019-08-05 $24.09 $24.09 $23.86 $23.96 $20.52 4,808
2019-08-02 $24.25 $24.39 $24.01 $24.10 $20.65 12,229
2019-08-01 $24.32 $24.32 $24.06 $24.06 $20.61 755
2019-07-31 $24.09 $24.13 $23.99 $24.06 $20.61 1,891
2019-07-30 $24.00 $24.18 $24.00 $24.03 $20.59 1,464
2019-07-29 $24.28 $24.28 $24.06 $24.20 $20.65 13,230
2019-07-26 $24.21 $24.21 $24.04 $24.10 $20.57 1,847
2019-07-25 $24.15 $24.15 $24.07 $24.07 $20.54 1,921
2019-07-24 $24.10 $24.10 $24.04 $24.10 $20.56 3,125
2019-07-23 $23.85 $24.06 $23.85 $24.06 $20.52 1,640
2019-07-22 $23.92 $24.06 $23.92 $24.06 $20.52 1,388
2019-07-19 $23.89 $24.10 $23.88 $24.05 $20.52 1,997
2019-07-18 $23.76 $24.05 $23.76 $24.04 $20.51 1,251
2019-07-17 $24.00 $24.00 $24.00 $24.00 $20.48 1
2019-07-16 $23.90 $23.91 $23.87 $23.91 $20.40 1,500
2019-07-15 $23.78 $23.97 $23.78 $23.92 $20.41 9,622
2019-07-12 $23.72 $23.91 $23.72 $23.84 $20.34 824
2019-07-11 $24.08 $24.08 $23.80 $23.80 $20.30 302
2019-07-10 $23.89 $23.89 $23.65 $23.77 $20.29 9,428
2019-07-09 $23.72 $23.72 $23.72 $23.72 $20.24 537
2019-07-08 $23.56 $23.72 $23.56 $23.70 $20.22 1,302
2019-07-05 $23.98 $23.98 $23.69 $23.71 $20.23 3,684
2019-07-03 $23.69 $23.82 $23.68 $23.80 $20.31 2,169
2019-07-02 $24.03 $24.03 $23.65 $23.74 $20.25 4,717
2019-07-01 $24.04 $24.11 $23.65 $23.70 $20.22 9,605
2019-06-28 $23.44 $23.78 $23.44 $23.65 $20.18 9,319
2019-06-27 $23.67 $23.75 $23.59 $23.75 $20.26 2,610
2019-06-26 $23.51 $23.96 $23.50 $23.80 $20.22 1,922
2019-06-25 $23.88 $23.94 $23.88 $23.91 $20.32 1,168
2019-06-24 $23.51 $24.12 $23.51 $23.87 $20.28 15,200
2019-06-21 $23.86 $23.86 $23.82 $23.82 $20.24 766
2019-06-20 $23.86 $23.90 $23.85 $23.89 $20.30 4,125
2019-06-19 $24.00 $24.00 $23.74 $23.82 $20.24 1,946
2019-06-18 $23.97 $23.97 $23.79 $23.79 $20.22 430
2019-06-17 $23.95 $23.95 $23.69 $23.74 $20.18 2,510
2019-06-14 $23.64 $23.64 $23.64 $23.64 $20.09 2,800
2019-06-13 $23.63 $23.63 $23.63 $23.63 $20.08 506
2019-06-12 $23.58 $23.61 $23.58 $23.61 $20.06 421
2019-06-11 $23.62 $23.64 $23.58 $23.59 $20.04 2,873
2019-06-10 $23.42 $23.63 $23.42 $23.63 $20.08 200
2019-06-07 $23.56 $23.59 $23.56 $23.59 $20.05 266
2019-06-06 $23.53 $23.54 $23.53 $23.54 $20.01 506
2019-06-05 $23.40 $23.55 $23.40 $23.52 $19.99 1,422
2019-06-04 $23.44 $23.52 $23.42 $23.52 $19.99 13,605
2019-06-03 $23.44 $23.44 $23.39 $23.42 $19.90 2,020
2019-05-31 $23.45 $23.47 $23.39 $23.39 $19.88 1,712
2019-05-30 $23.40 $23.51 $23.40 $23.51 $19.98 758
2019-05-29 $23.54 $23.54 $23.54 $23.54 $19.93 13
2019-05-28 $23.60 $23.60 $23.49 $23.53 $19.92 5,635
2019-05-24 $23.14 $23.49 $23.14 $23.49 $19.88 1,683
2019-05-23 $23.44 $23.44 $23.41 $23.41 $19.82 363
2019-05-22 $23.85 $23.85 $23.45 $23.46 $19.86 1,028
2019-05-21 $23.40 $23.40 $23.40 $23.40 $19.81 25
2019-05-20 $23.78 $23.78 $23.34 $23.34 $19.76 9,443
2019-05-17 $23.51 $23.51 $23.44 $23.44 $19.84 2,979
2019-05-16 $23.47 $23.51 $23.47 $23.48 $19.88 2,772
2019-05-15 $23.50 $23.50 $23.37 $23.44 $19.84 3,355
2019-05-14 $23.58 $23.58 $23.33 $23.34 $19.76 1,100
2019-05-13 $23.46 $23.46 $23.27 $23.27 $19.70 2,089
2019-05-10 $23.32 $23.35 $23.31 $23.35 $19.76 699
2019-05-09 $23.34 $23.35 $23.31 $23.31 $19.73 9,347
2019-05-08 $23.35 $23.35 $23.33 $23.33 $19.74 131
2019-05-07 $23.34 $23.35 $23.30 $23.32 $19.74 34,874
2019-05-06 $22.90 $23.33 $22.90 $23.33 $19.74 562
2019-05-03 $23.22 $23.34 $23.22 $23.31 $19.73 2,956
2019-05-02 $23.33 $23.34 $23.33 $23.34 $19.75 602
2019-05-01 $23.30 $23.30 $23.30 $23.30 $19.72 564
2019-04-30 $23.26 $23.26 $23.23 $23.23 $19.66 378
2019-04-29 $23.33 $23.33 $23.28 $23.31 $19.73 6,236
2019-04-26 $23.15 $23.44 $23.15 $23.36 $19.69 6,760
2019-04-25 $23.15 $23.43 $23.15 $23.39 $19.72 1,850
2019-04-24 $23.37 $23.46 $23.37 $23.39 $19.72 705
2019-04-23 $23.30 $23.50 $23.30 $23.49 $19.80 6,831
2019-04-22 $23.41 $23.43 $23.41 $23.43 $19.75 743
2019-04-18 $23.20 $23.49 $23.20 $23.43 $19.75 7,334
2019-04-17 $23.47 $23.52 $23.47 $23.48 $19.79 640
2019-04-16 $23.51 $23.53 $23.50 $23.50 $19.81 881
2019-04-15 $23.14 $23.48 $23.14 $23.44 $19.76 3,739
2019-04-12 $23.14 $23.43 $23.14 $23.43 $19.75 100
2019-04-11 $23.41 $23.43 $23.41 $23.43 $19.75 706
2019-04-10 $23.42 $23.45 $23.42 $23.42 $19.74 1,438
2019-04-09 $23.07 $23.38 $23.07 $23.35 $19.68 765
2019-04-08 $23.31 $23.45 $23.31 $23.39 $19.72 576
2019-04-05 $23.12 $23.49 $23.11 $23.48 $19.79 1,099
2019-04-04 $23.02 $23.42 $23.02 $23.42 $19.74 831
2019-04-03 $23.41 $23.49 $23.41 $23.46 $19.78 3,085
2019-04-02 $23.08 $23.39 $23.07 $23.39 $19.71 752
2019-04-01 $23.09 $23.38 $23.09 $23.37 $19.70 3,071
2019-03-29 $23.04 $23.22 $23.04 $23.22 $19.58 2,110
2019-03-28 $23.09 $23.11 $23.09 $23.09 $19.46 1,410
2019-03-27 $23.19 $23.20 $23.19 $23.20 $19.48 1,324
2019-03-26 $23.20 $23.21 $23.19 $23.19 $19.47 707
2019-03-25 $23.22 $23.22 $23.15 $23.15 $19.43 2,017
2019-03-22 $23.06 $23.24 $23.06 $23.23 $19.50 900
2019-03-21 $23.24 $23.35 $23.24 $23.28 $19.54 2,025
2019-03-20 $22.85 $23.25 $22.85 $23.25 $19.52 1,984
2019-03-19 $25.16 $25.16 $23.20 $23.20 $19.47 2,169
2019-03-18 $25.22 $25.22 $23.28 $23.32 $19.58 1,316
2019-03-15 $23.24 $23.27 $23.24 $23.27 $19.53 1,400
2019-03-14 $23.02 $23.22 $23.02 $23.21 $19.49 3,083
2019-03-13 $22.92 $23.20 $22.92 $23.19 $19.47 2,377
2019-03-12 $22.86 $23.12 $22.78 $23.12 $19.41 731
2019-03-11 $21.85 $23.17 $21.85 $23.08 $19.38 10,280
2019-03-08 $21.74 $23.09 $21.43 $23.09 $19.38 8,101
2019-03-07 $23.07 $23.07 $23.07 $23.07 $19.37 52
2019-03-06 $23.01 $23.15 $23.01 $23.14 $19.43 1,090
2019-03-05 $23.00 $23.07 $23.00 $23.07 $19.37 996
2019-03-04 $23.05 $23.05 $22.97 $23.01 $19.32 2,189
2019-03-01 $22.77 $23.07 $22.77 $23.07 $19.37 1,135
2019-02-28 $22.87 $22.87 $22.84 $22.86 $19.19 620
2019-02-27 $22.89 $22.89 $22.89 $22.89 $19.21 365
2019-02-26 $22.71 $22.99 $22.71 $22.99 $19.22 174
2019-02-25 $22.97 $22.99 $22.97 $22.98 $19.21 386
2019-02-22 $22.95 $22.95 $22.95 $22.95 $19.18 300
2019-02-21 $22.95 $22.97 $22.95 $22.95 $19.18 2,740
2019-02-20 $22.92 $23.06 $22.92 $23.02 $19.25 290
2019-02-19 $22.78 $23.06 $22.61 $23.06 $19.28 622
2019-02-15 $22.82 $23.06 $22.82 $23.02 $19.25 2,967
2019-02-14 $22.83 $22.89 $22.83 $22.89 $19.14 402
2019-02-13 $22.53 $22.90 $22.53 $22.90 $19.14 1,078
2019-02-12 $22.51 $22.84 $22.50 $22.83 $19.08 1,132
2019-02-11 $23.00 $23.00 $22.69 $22.69 $18.97 2,279
2019-02-08 $22.62 $22.70 $22.62 $22.70 $18.98 100
2019-02-07 $22.60 $22.68 $22.60 $22.63 $18.92 2,128
2019-02-06 $22.81 $22.81 $22.72 $22.77 $19.04 2,187
2019-02-05 $22.79 $22.91 $22.79 $22.82 $19.08 5,206
2019-02-04 $22.65 $22.77 $22.65 $22.77 $19.03 1,280
2019-02-01 $22.84 $22.84 $22.67 $22.72 $19.00 2,445
2019-01-31 $22.81 $22.82 $22.78 $22.80 $19.07 832
2019-01-30 $22.65 $22.72 $22.65 $22.72 $19.00 596
2019-01-29 $22.63 $22.66 $22.63 $22.66 $18.87 690
2019-01-28 $22.60 $22.61 $22.60 $22.61 $18.83 597
2019-01-25 $22.55 $22.65 $22.55 $22.61 $18.82 3,884
2019-01-24 $22.55 $22.55 $22.36 $22.54 $18.76 1,768
2019-01-23 $22.39 $22.39 $22.37 $22.37 $18.63 112
2019-01-22 $22.58 $22.58 $22.38 $22.38 $18.63 6,076
2019-01-18 $21.93 $22.40 $21.92 $22.38 $18.64 1,467
2019-01-17 $22.25 $22.37 $22.25 $22.37 $18.62 2,802
2019-01-16 $22.35 $22.35 $22.33 $22.33 $18.59 1,601
2019-01-15 $21.91 $22.39 $21.91 $22.33 $18.59 2,561
2019-01-14 $21.95 $22.34 $21.95 $22.34 $18.60 620
2019-01-11 $22.19 $22.31 $22.17 $22.29 $18.56 2,224
2019-01-10 $22.06 $22.17 $22.06 $22.15 $18.44 1,465
2019-01-09 $22.19 $22.19 $22.10 $22.10 $18.40 1,010
2019-01-08 $21.86 $22.23 $21.86 $22.19 $18.48 6,127
2019-01-07 $21.99 $22.26 $21.99 $22.16 $18.45 3,437
2019-01-04 $21.90 $22.00 $21.90 $21.97 $18.29 2,100
2019-01-03 $21.53 $21.72 $21.53 $21.72 $18.08 2,160
2019-01-02 $21.22 $21.60 $21.22 $21.58 $17.97 3,199
2018-12-31 $20.79 $21.37 $20.79 $21.35 $17.78 2,100
2018-12-28 $21.09 $21.22 $21.09 $21.20 $17.65 998
2018-12-27 $20.97 $20.97 $20.83 $20.89 $17.39 31,606
2018-12-26 $21.00 $21.06 $20.98 $21.04 $17.52 6,839
2018-12-24 $20.77 $20.94 $20.77 $20.91 $17.41 1,701
2018-12-21 $20.99 $21.10 $20.99 $21.09 $17.56 8,238
2018-12-20 $21.41 $21.48 $21.17 $21.28 $17.58 6,302
2018-12-19 $21.40 $21.43 $21.38 $21.38 $17.66 2,430
2018-12-18 $21.07 $21.46 $21.07 $21.43 $17.70 2,165
2018-12-17 $21.17 $21.61 $21.17 $21.47 $17.74 5,347
2018-12-14 $21.61 $21.64 $21.60 $21.61 $17.85 1,680
2018-12-13 $21.64 $21.66 $21.64 $21.66 $17.89 100
2018-12-12 $21.32 $21.80 $21.32 $21.70 $17.92 1,211
2018-12-11 $22.30 $22.30 $21.65 $21.65 $17.88 7,973
2018-12-10 $21.24 $21.67 $21.24 $21.67 $17.90 3,114
2018-12-07 $21.98 $21.98 $21.60 $21.66 $17.89 750
2018-12-06 $21.55 $21.55 $21.49 $21.51 $17.77 603
2018-12-04 $21.76 $21.79 $21.53 $21.53 $17.78 1,804
2018-12-03 $21.81 $21.82 $21.73 $21.82 $18.02 3,351
2018-11-30 $21.92 $21.92 $21.92 $21.92 $18.11 83
2018-11-29 $21.98 $21.98 $21.91 $21.92 $18.11 1,650
2018-11-28 $21.90 $21.97 $21.90 $21.94 $18.12 2,075
2018-11-27 $22.00 $22.00 $21.86 $21.93 $18.11 6,697
2018-11-26 $22.17 $22.19 $22.00 $22.00 $18.10 2,792
2018-11-23 $22.15 $22.15 $22.08 $22.08 $18.16 550
2018-11-21 $22.15 $22.15 $22.10 $22.14 $18.21 1,143
2018-11-20 $21.75 $22.08 $21.75 $22.00 $18.10 803
2018-11-19 $22.20 $22.20 $22.14 $22.14 $18.21 577
2018-11-16 $22.27 $22.27 $22.23 $22.27 $18.32 548
2018-11-15 $22.30 $22.32 $22.20 $22.22 $18.28 9,895
2018-11-14 $22.08 $22.48 $22.08 $22.42 $18.44 3,071
2018-11-13 $22.56 $22.56 $22.51 $22.52 $18.52 1,284
2018-11-12 $22.45 $22.48 $22.45 $22.48 $18.49 365
2018-11-09 $22.53 $22.53 $22.53 $22.53 $18.53 366
2018-11-08 $22.55 $22.58 $22.49 $22.49 $18.50 366
2018-11-07 $22.54 $22.62 $22.54 $22.62 $18.61 922
2018-11-06 $22.51 $22.52 $22.44 $22.52 $18.52 2,558
2018-11-05 $22.48 $22.51 $22.40 $22.50 $18.51 11,515
2018-11-02 $22.51 $22.51 $22.46 $22.46 $18.47 987
2018-11-01 $22.48 $22.56 $22.48 $22.52 $18.52 21,793
2018-10-31 $22.58 $22.58 $22.54 $22.54 $18.54 1,074
2018-10-30 $22.61 $22.61 $22.58 $22.58 $18.57 1,687
2018-10-29 $22.49 $22.62 $22.46 $22.56 $18.56 1,848
2018-10-26 $22.54 $22.54 $22.54 $22.54 $18.54 213
2018-10-25 $22.55 $22.55 $22.38 $22.52 $18.52 4,505
2018-10-24 $22.49 $22.49 $22.44 $22.44 $18.46 706
2018-10-23 $22.62 $22.62 $22.49 $22.49 $18.42 906
2018-10-22 $22.41 $22.56 $22.41 $22.47 $18.41 974
2018-10-19 $22.42 $22.43 $22.37 $22.43 $18.37 2,449
2018-10-18 $22.30 $22.30 $22.30 $22.30 $18.27 313
2018-10-17 $22.28 $22.33 $22.22 $22.22 $18.20 2,243
2018-10-16 $22.20 $22.31 $22.20 $22.31 $18.28 7,803
2018-10-15 $21.78 $22.21 $21.78 $22.21 $18.19 3,297
2018-10-12 $22.23 $22.23 $22.21 $22.21 $18.19 482
2018-10-11 $22.20 $22.26 $22.20 $22.26 $18.23 1,002
2018-10-10 $22.36 $22.36 $22.13 $22.18 $18.17 8,654
2018-10-09 $22.35 $22.35 $22.32 $22.32 $18.28 650
2018-10-08 $22.16 $22.33 $22.16 $22.23 $18.21 6,190
2018-10-05 $22.26 $22.30 $22.26 $22.30 $18.27 10,133
2018-10-04 $22.32 $22.45 $22.24 $22.32 $18.28 1,508
2018-10-03 $22.50 $22.90 $22.50 $22.57 $18.48 2,841
2018-10-02 $22.82 $22.82 $22.79 $22.79 $18.67 894
2018-10-01 $23.05 $23.07 $22.83 $22.83 $18.70 2,891
2018-09-28 $22.99 $22.99 $22.94 $22.97 $18.81 4,261
2018-09-27 $22.96 $22.99 $22.96 $22.97 $18.81 1,008
2018-09-26 $23.00 $23.00 $22.96 $22.96 $18.81 2,284
2018-09-25 $23.00 $23.05 $23.00 $23.00 $18.84 1,000
2018-09-24 $23.16 $23.16 $23.16 $23.16 $18.90 201
2018-09-21 $23.10 $23.10 $23.10 $23.10 $18.85 73
2018-09-20 $23.18 $23.18 $23.12 $23.16 $18.90 977
2018-09-19 $23.34 $23.34 $23.20 $23.20 $18.93 1,752
2018-09-18 $23.36 $23.36 $23.35 $23.35 $19.05 322
2018-09-17 $23.31 $23.39 $23.31 $23.35 $19.05 4,088
2018-09-14 $23.31 $23.35 $23.31 $23.34 $19.04 4,929
2018-09-13 $23.41 $23.43 $23.39 $23.40 $19.09 676
2018-09-12 $23.25 $23.41 $23.25 $23.36 $19.06 1,388
2018-09-11 $23.37 $23.39 $23.36 $23.36 $19.06 400
2018-09-10 $23.25 $23.35 $23.25 $23.35 $19.05 3,007
2018-09-07 $23.36 $23.36 $23.24 $23.28 $18.99 2,610
2018-09-06 $23.47 $23.47 $23.46 $23.46 $19.14 545
2018-09-05 $23.53 $23.53 $23.49 $23.52 $19.19 1,157
2018-09-04 $23.64 $23.64 $23.60 $23.61 $19.26 11,032
2018-08-31 $23.59 $23.66 $23.59 $23.66 $19.30 6,163
2018-08-30 $23.55 $23.63 $23.54 $23.63 $19.28 31,697
2018-08-29 $23.62 $23.63 $23.59 $23.63 $19.28 5,713
2018-08-28 $23.49 $23.52 $23.48 $23.52 $19.19 15,369
2018-08-27 $23.40 $23.49 $23.40 $23.49 $19.16 12,561
2018-08-24 $23.47 $23.47 $23.38 $23.44 $19.12 8,663
2018-08-23 $23.55 $23.55 $23.55 $23.55 $19.14 195
2018-08-22 $23.60 $23.61 $23.58 $23.61 $19.18 1,209
2018-08-21 $23.45 $23.58 $23.45 $23.50 $19.10 6,287
2018-08-20 $23.48 $23.60 $23.48 $23.55 $19.14 19,131
2018-08-17 $23.49 $23.49 $23.46 $23.46 $19.06 1,209
2018-08-16 $23.39 $23.51 $23.38 $23.51 $19.10 6,597
2018-08-15 $23.76 $23.76 $23.35 $23.39 $19.01 5,283
2018-08-14 $23.42 $23.43 $23.40 $23.43 $19.04 992
2018-08-13 $23.30 $23.44 $23.30 $23.44 $19.05 883
2018-08-10 $23.38 $23.38 $23.33 $23.35 $18.97 3,300
2018-08-09 $23.42 $23.42 $23.36 $23.36 $18.98 2,074
2018-08-08 $23.44 $23.44 $23.43 $23.43 $19.04 29,610
2018-08-07 $23.32 $23.40 $23.32 $23.38 $18.99 7,280
2018-08-06 $23.42 $23.45 $23.39 $23.40 $19.01 2,722
2018-08-03 $23.43 $23.47 $23.43 $23.47 $19.07 842
2018-08-02 $23.33 $23.41 $23.33 $23.33 $18.96 9,996
2018-08-01 $23.48 $23.50 $23.42 $23.42 $19.03 14,486
2018-07-31 $23.46 $23.58 $23.46 $23.49 $19.09 13,782
2018-07-30 $23.49 $23.50 $23.44 $23.44 $19.05 4,654
2018-07-27 $23.55 $23.59 $23.51 $23.52 $19.11 24,418
2018-07-26 $23.60 $23.60 $23.54 $23.54 $19.13 4,115
2018-07-25 $23.54 $23.68 $23.54 $23.68 $19.24 5,376
2018-07-24 $23.79 $23.79 $23.57 $23.65 $19.22 10,396
2018-07-23 $23.73 $23.77 $23.73 $23.77 $19.24 1,374
2018-07-20 $23.72 $23.72 $23.67 $23.72 $19.20 3,002
2018-07-19 $23.63 $23.68 $23.63 $23.64 $19.13 2,541
2018-07-18 $23.65 $23.67 $23.64 $23.67 $19.16 1,567
2018-07-17 $23.63 $23.70 $23.63 $23.66 $19.15 1,464
2018-07-16 $23.92 $23.92 $23.76 $23.76 $19.23 1,276
2018-07-13 $23.88 $23.88 $23.81 $23.81 $19.27 15,786
2018-07-12 $23.90 $23.99 $23.83 $23.83 $19.29 68,095
2018-07-11 $23.97 $24.00 $23.93 $23.98 $19.41 77,211
2018-07-10 $24.03 $24.05 $23.93 $23.98 $19.41 152,195
2018-07-09 $23.94 $24.03 $23.91 $24.03 $19.45 2,139
2018-07-06 $24.03 $24.03 $23.92 $23.97 $19.40 6,409
2018-07-05 $23.75 $23.88 $23.75 $23.88 $19.33 3,433
2018-07-03 $23.73 $23.82 $23.73 $23.80 $19.26 5,258
2018-07-02 $23.68 $23.77 $23.68 $23.74 $19.22 11,161
2018-06-29 $23.62 $23.78 $23.61 $23.65 $19.14 40,729
2018-06-28 $23.56 $23.56 $23.56 $23.56 $19.07 679
2018-06-27 $23.58 $23.58 $23.56 $23.58 $19.09 425
2018-06-26 $23.53 $23.58 $23.50 $23.55 $19.06 6,301
2018-06-25 $23.95 $23.95 $23.64 $23.65 $19.07 500
2018-06-22 $23.65 $23.70 $23.60 $23.61 $19.03 867
2018-06-21 $23.70 $23.70 $23.58 $23.58 $19.01 6,084
2018-06-20 $23.76 $23.76 $23.56 $23.69 $19.10 5,222
2018-06-19 $22.96 $23.63 $22.96 $23.60 $19.03 5,458
2018-06-18 $23.64 $23.67 $23.57 $23.57 $19.00 1,428
2018-06-15 $23.63 $23.66 $23.53 $23.60 $19.03 2,700
2018-06-14 $23.61 $23.61 $23.61 $23.61 $19.03 205
2018-06-13 $23.55 $23.57 $23.50 $23.50 $18.95 1,210
2018-06-12 $23.42 $23.56 $23.42 $23.56 $19.00 706
2018-06-11 $22.80 $23.65 $22.80 $23.48 $18.93 8,200
2018-06-08 $23.56 $23.63 $23.54 $23.61 $19.03 12,747
2018-06-07 $23.62 $23.62 $23.50 $23.50 $18.95 5,479
2018-06-06 $23.64 $23.64 $23.50 $23.58 $19.01 6,442
2018-06-05 $23.39 $23.64 $23.38 $23.64 $19.06 4,913
2018-06-04 $23.38 $23.40 $23.38 $23.40 $18.87 1,118
2018-06-01 $23.21 $23.40 $23.21 $23.40 $18.87 2,353
2018-05-31 $23.15 $23.15 $23.15 $23.15 $18.66 0
2018-05-30 $23.15 $23.15 $23.15 $23.15 $18.66 2,050
2018-05-29 $23.09 $23.11 $23.09 $23.11 $18.64 1,235
2018-05-25 $23.17 $23.24 $23.04 $23.04 $18.58 2,398
2018-05-24 $23.06 $23.06 $23.00 $23.01 $18.55 1,431
2018-05-23 $23.01 $23.10 $23.01 $23.01 $18.55 3,683
2018-05-22 $23.10 $23.11 $22.96 $22.97 $18.52 2,907
2018-05-21 $23.00 $23.23 $22.99 $22.99 $18.54 3,100
2018-05-18 $23.24 $23.24 $23.05 $23.17 $18.68 8,203
2018-05-17 $23.00 $23.15 $23.00 $23.08 $18.61 5,619
2018-05-16 $23.12 $23.12 $23.05 $23.08 $18.61 2,573
2018-05-15 $23.01 $23.01 $23.01 $23.01 $18.55 527
2018-05-14 $23.18 $23.19 $23.09 $23.10 $18.62 1,465
2018-05-11 $23.00 $23.07 $23.00 $23.05 $18.59 2,014
2018-05-10 $24.10 $24.10 $23.06 $23.19 $18.70 33,861
2018-05-09 $23.02 $23.07 $23.01 $23.01 $18.55 4,463
2018-05-08 $23.18 $23.19 $23.05 $23.05 $18.58 709
2018-05-07 $23.38 $23.49 $23.37 $23.43 $18.89 4,340
2018-05-04 $23.11 $23.15 $23.05 $23.05 $18.58 2,148
2018-05-03 $23.07 $23.09 $23.06 $23.06 $18.59 871
2018-05-02 $23.23 $23.23 $23.05 $23.07 $18.60 2,114
2018-05-01 $23.08 $23.14 $22.90 $23.12 $18.64 3,920
2018-04-30 $22.96 $22.96 $22.90 $22.91 $18.47 7,942
2018-04-27 $23.02 $23.12 $22.92 $23.12 $18.64 2,092
2018-04-26 $23.10 $23.20 $22.99 $22.99 $18.54 3,528
2018-04-25 $23.58 $23.58 $23.20 $23.20 $18.70 2,308
2018-04-24 $23.15 $23.49 $23.15 $23.49 $18.94 416
2018-04-23 $23.27 $23.27 $23.27 $23.27 $18.69 227
2018-04-20 $23.12 $23.16 $23.05 $23.16 $18.59 5,224
2018-04-19 $23.49 $23.49 $23.17 $23.17 $18.61 536
2018-04-18 $23.34 $23.36 $23.30 $23.30 $18.71 2,038
2018-04-17 $23.28 $23.28 $23.19 $23.19 $18.62 980
2018-04-16 $23.19 $23.27 $23.17 $23.24 $18.66 2,407
2018-04-13 $23.17 $23.20 $23.17 $23.20 $18.63 848
2018-04-12 $23.21 $23.53 $23.18 $23.18 $18.61 2,407
2018-04-11 $23.28 $23.28 $23.21 $23.21 $18.64 2,215
2018-04-10 $23.23 $23.29 $23.23 $23.24 $18.66 790
2018-04-09 $23.25 $23.34 $23.22 $23.27 $18.69 2,890
2018-04-06 $23.40 $23.40 $23.20 $23.20 $18.63 2,419
2018-04-05 $23.32 $23.36 $23.32 $23.33 $18.74 1,489
2018-04-04 $23.34 $23.34 $23.27 $23.29 $18.70 2,783
2018-04-03 $23.48 $23.48 $23.27 $23.27 $18.69 750
2018-04-02 $23.40 $23.50 $23.40 $23.48 $18.86 2,303
2018-03-29 $23.38 $23.39 $23.33 $23.39 $18.78 15,855
2018-03-28 $23.69 $23.69 $23.69 $23.69 $19.02 0
2018-03-27 $23.69 $23.69 $23.69 $23.69 $19.02 65
2018-03-26 $23.78 $23.78 $23.78 $23.78 $19.02 206
2018-03-23 $23.50 $23.50 $23.44 $23.44 $18.75 2,674
2018-03-22 $23.45 $23.46 $23.44 $23.44 $18.75 2,026
2018-03-21 $23.45 $23.45 $23.45 $23.45 $18.76 496
2018-03-20 $23.80 $23.80 $23.42 $23.53 $18.82 1,926
2018-03-19 $23.61 $23.61 $23.49 $23.50 $18.80 2,391
2018-03-16 $23.65 $23.65 $23.45 $23.51 $18.81 3,660
2018-03-15 $23.46 $23.46 $23.46 $23.46 $18.76 10
2018-03-14 $23.46 $23.46 $23.46 $23.46 $18.76 179
2018-03-13 $23.71 $23.71 $23.36 $23.46 $18.77 1,852
2018-03-12 $23.47 $23.48 $23.36 $23.36 $18.69 2,966
2018-03-09 $23.49 $23.58 $23.49 $23.58 $18.86 823
2018-03-08 $23.49 $23.49 $23.49 $23.49 $18.79 109
2018-03-07 $23.43 $23.43 $23.40 $23.40 $18.72 715
2018-03-06 $23.40 $23.42 $23.40 $23.40 $18.72 1,228
2018-03-05 $23.43 $23.50 $23.29 $23.29 $18.63 2,207
2018-03-02 $23.40 $23.40 $23.30 $23.30 $18.64 1,314
2018-03-01 $23.27 $23.30 $23.27 $23.30 $18.64 767
2018-02-28 $23.22 $23.24 $23.22 $23.24 $18.59 1,037
2018-02-27 $23.59 $23.60 $23.18 $23.20 $18.56 6,881
2018-02-26 $23.60 $23.60 $23.25 $23.25 $18.60 975
2018-02-23 $23.10 $23.15 $23.09 $23.11 $18.49 2,411
2018-02-22 $23.13 $23.17 $23.10 $23.14 $18.44 2,093
2018-02-21 $23.10 $23.13 $23.10 $23.13 $18.43 2,592
2018-02-20 $22.97 $23.00 $22.97 $23.00 $18.32 494
2018-02-16 $23.01 $23.01 $23.00 $23.00 $18.32 227
2018-02-15 $23.02 $23.10 $22.90 $22.95 $18.29 3,904
2018-02-14 $22.97 $22.97 $22.93 $22.93 $18.27 351
2018-02-13 $23.00 $23.00 $22.97 $22.97 $18.30 1,133
2018-02-12 $23.37 $23.37 $23.07 $23.10 $18.40 3,044
2018-02-09 $23.04 $23.04 $22.14 $22.85 $18.21 12,637
2018-02-08 $23.02 $23.02 $23.02 $23.02 $18.34 615
2018-02-07 $23.00 $23.14 $23.00 $23.11 $18.41 1,835
2018-02-06 $23.24 $23.24 $22.87 $22.87 $18.22 2,622
2018-02-05 $22.88 $22.88 $22.88 $22.88 $18.23 150
2018-02-02 $22.99 $22.99 $22.81 $22.94 $18.28 4,995
2018-02-01 $23.22 $23.22 $23.00 $23.05 $18.36 2,294
2018-01-31 $23.11 $23.11 $23.11 $23.11 $18.41 642
2018-01-30 $23.53 $23.53 $22.99 $22.99 $18.32 5,713
2018-01-29 $23.47 $23.47 $23.13 $23.13 $18.43 9,984
2018-01-26 $23.43 $23.44 $23.35 $23.35 $18.60 15,581
2018-01-25 $23.49 $23.52 $23.48 $23.48 $18.71 4,562
2018-01-24 $23.73 $23.73 $23.62 $23.62 $18.72 7,167
2018-01-23 $24.03 $24.03 $23.62 $23.73 $18.81 14,530
2018-01-22 $23.74 $23.75 $23.66 $23.72 $18.80 6,790
2018-01-19 $23.64 $23.64 $23.64 $23.64 $18.74 1,680
2018-01-18 $23.79 $23.79 $23.61 $23.65 $18.75 5,730
2018-01-17 $23.74 $23.74 $23.70 $23.70 $18.79 8,355
2018-01-16 $23.81 $23.82 $23.75 $23.75 $18.83 2,557
2018-01-12 $23.80 $23.80 $23.76 $23.76 $18.83 6,673
2018-01-11 $23.74 $23.76 $23.74 $23.76 $18.83 2,311
2018-01-10 $23.86 $23.86 $23.72 $23.74 $18.82 1,708
2018-01-09 $23.82 $23.82 $23.76 $23.76 $18.83 1,814
2018-01-08 $23.78 $23.78 $23.70 $23.70 $18.79 4,931
2018-01-05 $23.68 $23.78 $23.68 $23.78 $18.85 3,885
2018-01-04 $23.80 $23.80 $23.70 $23.70 $18.79 4,305
2018-01-03 $23.67 $23.74 $23.65 $23.74 $18.82 4,941
2018-01-02 $23.83 $23.83 $23.62 $23.68 $18.77 10,598
2017-12-29 $23.85 $23.89 $23.75 $23.75 $18.83 13,395
2017-12-28 $23.85 $23.97 $23.85 $23.97 $19.00 893
2017-12-27 $24.26 $24.26 $23.87 $23.88 $18.93 2,841
2017-12-26 $24.25 $24.25 $23.86 $23.87 $18.92 2,776
2017-12-22 $24.33 $24.33 $23.85 $23.90 $18.94 4,380
2017-12-21 $23.95 $24.20 $23.95 $23.98 $18.88 11,874
2017-12-20 $24.00 $24.15 $24.00 $24.09 $18.96 2,506
2017-12-19 $23.98 $24.07 $23.97 $23.98 $18.88 14,340
2017-12-18 $24.30 $24.30 $24.01 $24.16 $19.02 7,004
2017-12-15 $24.11 $24.15 $24.11 $24.15 $19.01 3,031
2017-12-14 $24.22 $24.45 $24.01 $24.11 $18.98 2,749
2017-12-13 $24.15 $24.15 $24.04 $24.05 $18.93 4,371
2017-12-12 $24.11 $24.13 $24.11 $24.11 $18.98 1,558
2017-12-11 $24.32 $24.32 $24.09 $24.18 $19.03 5,963
2017-12-08 $24.09 $24.09 $24.09 $24.09 $18.96 327
2017-12-07 $24.21 $24.21 $24.21 $24.21 $19.06 0
2017-12-06 $24.25 $24.26 $24.21 $24.21 $19.06 2,180
2017-12-05 $24.29 $24.46 $24.08 $24.46 $19.26 8,650
2017-12-04 $24.13 $24.49 $24.08 $24.18 $19.03 4,126
2017-12-01 $24.25 $24.38 $24.08 $24.14 $19.00 4,506
2017-11-30 $24.05 $24.15 $24.05 $24.08 $18.96 2,791
2017-11-29 $24.02 $24.12 $24.01 $24.01 $18.90 2,787
2017-11-28 $24.00 $24.15 $24.00 $24.06 $18.94 1,232
2017-11-27 $23.80 $24.18 $23.80 $24.17 $19.03 3,378
2017-11-24 $24.24 $24.24 $24.17 $24.17 $19.03 1,188
2017-11-22 $24.10 $24.20 $24.10 $24.20 $18.96 3,380
2017-11-21 $23.92 $24.26 $23.92 $24.25 $19.00 8,432
2017-11-20 $24.19 $24.22 $24.09 $24.09 $18.88 7,260
2017-11-17 $24.28 $24.28 $24.05 $24.11 $18.89 2,190
2017-11-16 $23.94 $24.05 $23.94 $23.95 $18.77 5,070
2017-11-15 $23.97 $24.02 $23.97 $23.97 $18.78 971
2017-11-14 $24.02 $24.02 $24.02 $24.02 $18.82 101
2017-11-13 $24.08 $24.08 $23.93 $23.93 $18.75 7,328
2017-11-10 $24.02 $24.02 $24.02 $24.02 $18.82 276
2017-11-09 $24.01 $24.01 $23.93 $23.96 $18.77 667
2017-11-08 $24.03 $24.03 $24.03 $24.03 $18.83 559
2017-11-07 $23.83 $23.98 $23.83 $23.97 $18.78 3,847
2017-11-06 $24.04 $24.04 $23.91 $23.91 $18.73 4,064
2017-11-03 $23.91 $24.04 $23.91 $24.04 $18.84 588
2017-11-02 $23.93 $23.98 $23.93 $23.98 $18.79 313
2017-11-01 $23.75 $24.10 $23.75 $24.06 $18.85 3,806
2017-10-31 $24.09 $24.09 $23.92 $24.06 $18.85 1,256
2017-10-30 $24.05 $24.05 $23.88 $24.01 $18.81 1,608
2017-10-27 $23.96 $24.02 $23.91 $23.95 $18.76 5,404
2017-10-26 $23.86 $23.89 $23.85 $23.85 $18.69 696
2017-10-25 $23.95 $23.95 $23.84 $23.92 $18.74 3,075
2017-10-24 $24.03 $24.04 $23.98 $24.03 $18.83 6,952
2017-10-23 $24.19 $24.19 $24.11 $24.13 $18.82 1,922
2017-10-20 $24.10 $24.10 $23.99 $24.07 $18.77 22,775
2017-10-19 $24.02 $24.07 $23.97 $24.00 $18.72 5,978
2017-10-18 $24.03 $24.03 $23.95 $24.02 $18.73 3,184
2017-10-17 $24.06 $24.06 $23.97 $23.97 $18.69 3,683
2017-10-16 $24.03 $24.03 $24.01 $24.01 $18.73 807
2017-10-13 $24.15 $24.15 $23.88 $23.88 $18.62 44,586
2017-10-12 $23.91 $23.99 $23.91 $23.94 $18.67 2,239
2017-10-11 $23.85 $23.96 $23.85 $23.86 $18.61 837
2017-10-10 $23.85 $23.92 $23.85 $23.91 $18.65 3,754
2017-10-09 $23.90 $23.90 $23.79 $23.80 $18.56 3,280
2017-10-06 $23.91 $23.91 $23.85 $23.85 $18.60 6,116
2017-10-05 $23.97 $24.06 $23.97 $23.97 $18.69 3,625
2017-10-04 $24.13 $24.13 $23.95 $23.95 $18.68 6,694
2017-10-03 $24.26 $24.26 $24.04 $24.04 $18.75 891
2017-10-02 $24.10 $24.10 $24.08 $24.08 $18.78 3,391
2017-09-29 $24.07 $24.07 $24.03 $24.03 $18.74 11,485
2017-09-28 $24.10 $24.10 $24.00 $24.01 $18.73 6,540
2017-09-27 $24.43 $24.43 $24.04 $24.06 $18.77 8,985
2017-09-26 $24.13 $24.15 $24.10 $24.13 $18.82 2,863
2017-09-25 $24.25 $24.27 $24.10 $24.15 $18.83 3,135
2017-09-22 $24.29 $24.29 $24.26 $24.28 $18.85 4,125
2017-09-21 $24.25 $24.29 $24.25 $24.29 $18.86 3,368
2017-09-20 $24.27 $24.32 $24.25 $24.30 $18.86 4,825
2017-09-19 $24.39 $24.39 $24.24 $24.24 $18.82 7,472
2017-09-18 $24.36 $24.36 $24.29 $24.34 $18.90 6,980
2017-09-15 $24.50 $24.50 $24.25 $24.34 $18.89 13,157
2017-09-14 $24.39 $24.39 $24.15 $24.26 $18.83 4,872
2017-09-13 $24.35 $24.35 $24.22 $24.30 $18.86 12,272
2017-09-12 $24.21 $24.30 $24.21 $24.22 $18.80 2,683
2017-09-11 $24.45 $24.45 $24.23 $24.24 $18.81 2,229
2017-09-08 $24.22 $24.22 $24.17 $24.18 $18.77 2,897
2017-09-07 $24.44 $24.44 $24.15 $24.23 $18.81 15,873
2017-09-06 $24.45 $24.45 $24.24 $24.24 $18.82 2,646
2017-09-05 $24.20 $24.27 $24.20 $24.27 $18.84 6,666
2017-09-01 $24.18 $24.41 $24.18 $24.40 $18.94 2,614
2017-08-31 $24.15 $24.15 $24.15 $24.15 $18.75 634
2017-08-30 $24.18 $24.18 $24.15 $24.16 $18.76 1,250
2017-08-29 $24.18 $24.18 $24.10 $24.15 $18.75 1,219
2017-08-28 $24.11 $24.14 $24.11 $24.14 $18.74 1,025
2017-08-25 $24.28 $24.28 $24.08 $24.12 $18.72 2,769
2017-08-24 $24.13 $24.13 $24.12 $24.13 $18.73 1,371
2017-08-23 $24.18 $24.18 $24.18 $24.18 $18.69 10
2017-08-22 $24.23 $24.23 $24.18 $24.18 $18.69 5,251
2017-08-21 $24.25 $24.25 $24.23 $24.23 $18.72 303
2017-08-18 $24.26 $24.26 $24.26 $24.26 $18.75 102
2017-08-17 $24.33 $24.33 $24.24 $24.25 $18.74 3,932
2017-08-16 $24.29 $24.29 $24.11 $24.29 $18.77 3,211
2017-08-15 $24.23 $24.29 $24.20 $24.29 $18.77 2,075
2017-08-14 $24.37 $24.37 $24.15 $24.15 $18.66 17,750
2017-08-11 $24.12 $24.21 $24.12 $24.17 $18.68 4,662
2017-08-10 $24.38 $24.38 $24.14 $24.15 $18.66 3,035
2017-07-05 $24.44 $24.45 $24.40 $24.45 $18.89 5,100
2017-07-03 $24.46 $24.47 $24.38 $24.44 $18.89 4,100
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.