EVO Payments Inc - Class A (EVOP) Exchange: NASDAQ

Data as of March 28, 2024

$33.99 ($0.00) 0.00%

EVO Payments Inc - Class A - Daily Information
Click for more stock information on EVO Payments Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $33.99
Previous Close $33.99
High $33.99
Low $33.99
Adjusted Open $33.99
Previous Adjusted Close $33.99
Adjusted High $33.99
Adjusted Low $33.99

About EVO Payments Inc - Class A (EVOP)

EVO Payments Inc - Ordinary Shares - Class A

Historical Stock Data for EVO Payments Inc - Class A (EVOP)

Date Open High Low Close Adj.Close Volume
2023-03-24 $33.99 $33.99 $33.99 $33.99 $33.99 0
2023-03-23 $33.85 $34.01 $33.85 $33.99 $33.99 2,954,136
2023-03-22 $33.88 $33.90 $33.83 $33.86 $33.86 451,816
2023-03-21 $33.92 $33.95 $33.88 $33.88 $33.88 316,858
2023-03-20 $33.87 $33.90 $33.85 $33.90 $33.90 818,575
2023-03-17 $33.90 $33.90 $33.80 $33.81 $33.81 924,870
2023-03-16 $33.83 $33.91 $33.78 $33.87 $33.87 839,296
2023-03-15 $33.70 $33.90 $33.70 $33.87 $33.87 1,041,230
2023-03-14 $33.78 $33.83 $33.74 $33.80 $33.80 1,089,644
2023-03-13 $33.65 $33.74 $33.59 $33.70 $33.70 1,832,309
2023-03-10 $33.84 $33.85 $33.50 $33.78 $33.78 2,282,026
2023-03-09 $33.86 $33.88 $33.83 $33.83 $33.83 398,692
2023-03-08 $33.86 $33.86 $33.82 $33.86 $33.86 591,322
2023-03-07 $33.84 $33.84 $33.81 $33.81 $33.81 396,972
2023-03-06 $33.87 $33.87 $33.81 $33.82 $33.82 507,371
2023-03-03 $33.86 $33.86 $33.80 $33.81 $33.81 987,655
2023-03-02 $33.83 $33.86 $33.82 $33.85 $33.85 313,681
2023-03-01 $33.84 $33.89 $33.82 $33.83 $33.83 505,556
2023-02-28 $33.83 $33.86 $33.83 $33.85 $33.85 609,038
2023-02-27 $33.84 $33.85 $33.82 $33.85 $33.85 269,102
2023-02-24 $33.82 $33.86 $33.82 $33.85 $33.85 256,336
2023-02-23 $33.82 $33.84 $33.81 $33.83 $33.83 485,324
2023-02-22 $33.84 $33.86 $33.80 $33.81 $33.81 919,341
2023-02-21 $33.84 $33.85 $33.82 $33.83 $33.83 492,067
2023-02-17 $33.87 $33.87 $33.83 $33.83 $33.83 667,133
2023-02-16 $33.85 $33.87 $33.84 $33.84 $33.84 606,678
2023-02-15 $33.87 $33.89 $33.85 $33.85 $33.85 551,967
2023-02-14 $33.89 $33.90 $33.85 $33.89 $33.89 554,903
2023-02-13 $33.87 $33.89 $33.87 $33.89 $33.89 477,638
2023-02-10 $33.87 $33.88 $33.84 $33.88 $33.88 751,441
2023-02-09 $33.88 $33.89 $33.85 $33.85 $33.85 949,952
2023-02-08 $33.86 $33.89 $33.86 $33.88 $33.88 552,619
2023-02-07 $33.86 $33.88 $33.85 $33.87 $33.87 590,135
2023-02-06 $33.85 $33.88 $33.84 $33.87 $33.87 599,843
2023-02-03 $33.87 $33.90 $33.84 $33.86 $33.86 322,743
2023-02-02 $33.88 $33.91 $33.83 $33.89 $33.89 515,585
2023-02-01 $33.89 $33.91 $33.86 $33.87 $33.87 411,425
2023-01-31 $33.89 $33.89 $33.85 $33.87 $33.87 1,220,471
2023-01-30 $33.89 $33.90 $33.87 $33.89 $33.89 197,551
2023-01-27 $33.90 $33.90 $33.88 $33.89 $33.89 109,045
2023-01-26 $33.90 $33.90 $33.88 $33.90 $33.90 132,207
2023-01-25 $33.91 $33.92 $33.85 $33.90 $33.90 420,412
2023-01-24 $33.93 $33.93 $33.85 $33.87 $33.87 2,274,574
2023-01-23 $33.89 $33.90 $33.85 $33.87 $33.87 539,539
2023-01-20 $33.93 $33.93 $33.87 $33.90 $33.90 294,319
2023-01-19 $33.90 $33.90 $33.88 $33.88 $33.88 267,390
2023-01-18 $33.88 $33.91 $33.80 $33.88 $33.88 1,015,631
2023-01-17 $33.90 $33.90 $33.85 $33.88 $33.88 142,973
2023-01-13 $33.87 $33.98 $33.84 $33.87 $33.87 412,900
2023-01-12 $33.86 $33.90 $33.84 $33.86 $33.86 408,578
2023-01-11 $33.84 $33.87 $33.84 $33.86 $33.86 520,298
2023-01-10 $33.85 $33.87 $33.84 $33.85 $33.85 337,334
2023-01-09 $33.84 $33.87 $33.82 $33.86 $33.86 892,951
2023-01-06 $33.86 $33.87 $33.82 $33.87 $33.87 431,900
2023-01-05 $33.83 $33.86 $33.83 $33.86 $33.86 452,125
2023-01-04 $33.85 $33.87 $33.83 $33.84 $33.84 217,177
2023-01-03 $33.85 $33.85 $33.83 $33.83 $33.83 337,728
2022-12-30 $33.80 $33.85 $33.80 $33.84 $33.84 340,870
2022-12-29 $33.81 $33.85 $33.79 $33.85 $33.85 442,539
2022-12-28 $33.84 $33.87 $33.80 $33.82 $33.82 393,445
2022-12-27 $33.83 $33.85 $33.80 $33.82 $33.82 397,124
2022-12-23 $33.73 $33.88 $33.73 $33.81 $33.81 385,034
2022-12-22 $33.74 $33.77 $33.72 $33.72 $33.72 1,450,410
2022-12-21 $33.75 $33.76 $33.72 $33.74 $33.74 1,050,093
2022-12-20 $33.86 $33.86 $33.63 $33.70 $33.70 1,348,235
2022-12-19 $33.73 $33.75 $33.72 $33.73 $33.73 351,331
2022-12-16 $33.79 $33.79 $33.72 $33.73 $33.73 1,084,312
2022-12-15 $33.73 $33.76 $33.73 $33.74 $33.74 576,642
2022-12-14 $33.76 $33.79 $33.73 $33.75 $33.75 598,490
2022-12-13 $33.81 $33.81 $33.71 $33.73 $33.73 1,256,283
2022-12-12 $33.80 $33.84 $33.73 $33.75 $33.75 279,825
2022-12-09 $33.76 $33.83 $33.75 $33.78 $33.78 308,722
2022-12-08 $33.77 $33.79 $33.74 $33.78 $33.78 388,132
2022-12-07 $33.77 $33.78 $33.75 $33.77 $33.77 278,312
2022-12-06 $33.76 $33.78 $33.73 $33.77 $33.77 204,542
2022-12-05 $33.73 $33.77 $33.72 $33.77 $33.77 478,411
2022-12-02 $33.69 $33.77 $33.69 $33.75 $33.75 295,171
2022-12-01 $33.73 $33.75 $33.69 $33.73 $33.73 415,323
2022-11-30 $33.69 $33.71 $33.67 $33.71 $33.71 654,435
2022-11-29 $33.67 $33.70 $33.67 $33.68 $33.68 459,749
2022-11-28 $33.97 $33.97 $33.67 $33.67 $33.67 273,517
2022-11-25 $33.70 $33.72 $33.69 $33.70 $33.70 145,820
2022-11-23 $33.69 $33.72 $33.67 $33.70 $33.70 265,339
2022-11-22 $33.67 $33.71 $33.66 $33.69 $33.69 338,265
2022-11-21 $33.66 $33.70 $33.66 $33.66 $33.66 217,985
2022-11-18 $33.69 $33.71 $33.65 $33.71 $33.71 272,410
2022-11-17 $33.66 $33.74 $33.65 $33.69 $33.69 444,632
2022-11-16 $33.66 $33.69 $33.64 $33.65 $33.65 264,966
2022-11-15 $33.66 $33.67 $33.62 $33.64 $33.64 377,773
2022-11-14 $33.63 $33.68 $33.61 $33.63 $33.63 358,335
2022-11-11 $33.65 $33.66 $33.59 $33.63 $33.63 432,051
2022-11-10 $33.67 $33.68 $33.64 $33.64 $33.64 452,762
2022-11-09 $33.62 $33.66 $33.58 $33.63 $33.63 331,969
2022-11-08 $33.64 $33.69 $33.60 $33.65 $33.65 641,651
2022-11-07 $33.61 $33.67 $33.54 $33.58 $33.58 672,781
2022-11-04 $33.75 $33.75 $33.58 $33.60 $33.60 711,988
2022-11-03 $33.63 $33.78 $33.57 $33.60 $33.60 838,706
2022-11-02 $33.67 $33.68 $33.65 $33.65 $33.65 724,058
2022-11-01 $33.67 $33.71 $33.65 $33.66 $33.66 885,488
2022-10-31 $33.68 $33.74 $33.65 $33.69 $33.69 1,593,447
2022-10-28 $33.42 $33.48 $33.40 $33.48 $33.48 363,938
2022-10-27 $33.40 $33.44 $33.35 $33.40 $33.40 793,492
2022-10-26 $33.40 $33.49 $33.36 $33.36 $33.36 585,578
2022-10-25 $33.42 $33.42 $33.34 $33.37 $33.37 414,941
2022-10-24 $33.43 $33.43 $33.34 $33.35 $33.35 777,726
2022-10-21 $33.37 $33.51 $33.34 $33.35 $33.35 413,389
2022-10-20 $33.30 $33.34 $33.29 $33.32 $33.32 601,990
2022-10-19 $33.35 $33.38 $33.28 $33.29 $33.29 712,705
2022-10-18 $33.48 $33.50 $33.30 $33.32 $33.32 1,436,530
2022-10-17 $33.48 $33.54 $33.32 $33.37 $33.37 421,894
2022-10-14 $33.40 $33.40 $33.30 $33.37 $33.37 506,372
2022-10-13 $33.35 $33.45 $33.30 $33.41 $33.41 541,742
2022-10-12 $33.42 $33.50 $33.37 $33.37 $33.37 363,402
2022-10-11 $33.47 $33.47 $33.36 $33.44 $33.44 461,042
2022-10-10 $33.47 $33.57 $33.47 $33.48 $33.48 366,911
2022-10-07 $33.47 $33.56 $33.41 $33.56 $33.56 439,348
2022-10-06 $33.41 $33.48 $33.36 $33.47 $33.47 365,959
2022-10-05 $33.61 $33.64 $33.37 $33.46 $33.46 474,516
2022-10-04 $33.50 $33.58 $33.48 $33.50 $33.50 341,288
2022-10-03 $33.30 $33.53 $33.30 $33.48 $33.48 751,401
2022-09-30 $33.33 $33.33 $33.22 $33.30 $33.30 692,619
2022-09-29 $33.27 $33.39 $33.25 $33.30 $33.30 595,840
2022-09-28 $33.30 $33.39 $33.25 $33.27 $33.27 626,475
2022-09-27 $33.38 $33.43 $33.25 $33.25 $33.25 1,740,745
2022-09-26 $33.30 $33.38 $33.26 $33.33 $33.33 459,560
2022-09-23 $33.22 $33.34 $33.13 $33.33 $33.33 1,106,305
2022-09-22 $33.28 $33.30 $33.20 $33.21 $33.21 1,071,235
2022-09-21 $33.28 $33.43 $33.24 $33.25 $33.25 688,709
2022-09-20 $33.23 $33.34 $33.21 $33.25 $33.25 738,843
2022-09-19 $33.22 $33.38 $33.22 $33.29 $33.29 900,673
2022-09-16 $33.29 $33.31 $33.19 $33.23 $33.23 1,374,544
2022-09-15 $33.31 $33.36 $33.30 $33.32 $33.32 437,202
2022-09-14 $33.38 $33.40 $33.28 $33.30 $33.30 2,520,070
2022-09-13 $33.41 $33.50 $33.32 $33.32 $33.32 1,025,004
2022-09-12 $33.53 $33.54 $33.44 $33.46 $33.46 816,992
2022-09-09 $33.55 $33.56 $33.48 $33.52 $33.52 401,484
2022-09-08 $33.34 $33.57 $33.33 $33.57 $33.57 1,647,409
2022-09-07 $33.30 $33.47 $33.30 $33.46 $33.46 612,516
2022-09-06 $33.30 $33.34 $33.22 $33.30 $33.30 1,581,801
2022-09-02 $33.30 $33.35 $33.21 $33.30 $33.30 780,363
2022-09-01 $33.31 $33.35 $33.26 $33.29 $33.29 1,452,365
2022-08-31 $33.30 $33.36 $33.29 $33.32 $33.32 1,017,865
2022-08-30 $33.31 $33.34 $33.28 $33.30 $33.30 1,162,716
2022-08-29 $33.28 $33.36 $33.25 $33.32 $33.32 928,922
2022-08-26 $33.40 $33.42 $33.27 $33.28 $33.28 991,438
2022-08-25 $33.43 $33.43 $33.37 $33.39 $33.39 310,154
2022-08-24 $33.39 $33.44 $33.33 $33.41 $33.41 431,304
2022-08-23 $33.45 $33.48 $33.34 $33.35 $33.35 1,670,892
2022-08-22 $33.46 $33.51 $33.43 $33.43 $33.43 781,605
2022-08-19 $33.45 $33.51 $33.44 $33.47 $33.47 694,617
2022-08-18 $33.50 $33.51 $33.43 $33.47 $33.47 661,491
2022-08-17 $33.46 $33.50 $33.40 $33.50 $33.50 727,187
2022-08-16 $33.55 $33.60 $33.42 $33.49 $33.49 1,289,849
2022-08-15 $33.55 $33.66 $33.52 $33.53 $33.53 547,026
2022-08-12 $33.50 $33.66 $33.48 $33.65 $33.65 662,385
2022-08-11 $33.50 $33.57 $33.48 $33.57 $33.57 770,664
2022-08-10 $33.50 $33.57 $33.44 $33.52 $33.52 901,575
2022-08-09 $33.46 $33.50 $33.40 $33.50 $33.50 2,062,866
2022-08-08 $33.45 $33.51 $33.43 $33.45 $33.45 1,129,007
2022-08-05 $33.42 $33.52 $33.35 $33.47 $33.47 1,013,835
2022-08-04 $33.42 $33.56 $33.30 $33.44 $33.44 747,218
2022-08-03 $33.43 $33.57 $33.38 $33.42 $33.42 1,329,621
2022-08-02 $33.65 $33.69 $33.42 $33.51 $33.51 1,827,671
2022-08-01 $33.00 $33.86 $32.92 $33.71 $33.71 16,081,263
2022-07-29 $26.72 $27.39 $26.42 $27.34 $27.34 333,515
2022-07-28 $26.40 $26.93 $26.08 $26.70 $26.70 668,570
2022-07-27 $26.36 $26.80 $26.32 $26.47 $26.47 685,717
2022-07-26 $26.02 $26.65 $26.02 $26.19 $26.19 161,536
2022-07-25 $26.39 $26.67 $26.08 $26.22 $26.22 259,685
2022-07-22 $26.07 $26.34 $25.50 $26.26 $26.26 184,741
2022-07-21 $25.26 $26.08 $25.26 $25.96 $25.96 263,104
2022-07-20 $25.98 $25.98 $25.00 $25.40 $25.40 744,945
2022-07-19 $25.05 $26.36 $25.05 $25.95 $25.95 496,793
2022-07-18 $26.12 $26.50 $24.66 $24.83 $24.83 490,628
2022-07-15 $25.43 $26.43 $24.92 $25.95 $25.95 815,957
2022-07-14 $24.22 $25.27 $24.03 $24.79 $24.79 430,765
2022-07-13 $24.18 $24.74 $23.90 $24.52 $24.52 386,992
2022-07-12 $24.93 $25.34 $24.55 $24.58 $24.58 358,294
2022-07-11 $25.68 $25.80 $24.68 $24.93 $24.93 443,981
2022-07-08 $23.51 $26.50 $23.51 $25.81 $25.81 1,161,025
2022-07-07 $23.85 $24.07 $23.61 $23.65 $23.65 256,823
2022-07-06 $23.78 $23.97 $23.44 $23.80 $23.80 143,343
2022-07-05 $23.45 $23.91 $23.15 $23.85 $23.85 215,650
2022-07-01 $23.34 $23.90 $23.11 $23.80 $23.80 187,043
2022-06-30 $22.89 $23.68 $22.34 $23.52 $23.52 190,516
2022-06-29 $23.42 $23.56 $22.97 $23.23 $23.23 183,269
2022-06-28 $24.36 $24.39 $23.34 $23.46 $23.46 206,045
2022-06-27 $24.25 $24.55 $23.59 $24.23 $24.23 327,457
2022-06-24 $22.09 $24.50 $22.09 $24.25 $24.25 1,112,963
2022-06-23 $22.48 $22.60 $21.90 $22.28 $22.28 142,686
2022-06-22 $22.08 $22.55 $21.58 $22.40 $22.40 242,667
2022-06-21 $22.11 $22.42 $21.90 $22.30 $22.30 157,703
2022-06-17 $21.52 $22.25 $21.27 $21.76 $21.76 404,449
2022-06-16 $21.84 $21.84 $21.01 $21.62 $21.62 375,897
2022-06-15 $22.06 $22.51 $21.71 $22.36 $22.36 333,611
2022-06-14 $21.65 $22.20 $21.31 $21.84 $21.84 288,424
2022-06-13 $21.57 $22.12 $21.45 $21.70 $21.70 376,982
2022-06-10 $22.57 $22.96 $22.16 $22.29 $22.29 181,995
2022-06-09 $22.97 $23.08 $22.75 $22.95 $22.95 215,590
2022-06-08 $22.85 $23.30 $22.72 $23.24 $23.24 237,552
2022-06-07 $22.73 $23.07 $22.49 $23.05 $23.05 157,955
2022-06-06 $23.60 $23.60 $22.82 $22.86 $22.86 199,681
2022-06-03 $23.66 $23.83 $23.02 $23.35 $23.35 197,607
2022-06-02 $23.04 $23.93 $23.02 $23.83 $23.83 360,914
2022-06-01 $23.10 $23.16 $22.91 $22.98 $22.98 179,548
2022-05-31 $23.09 $23.45 $22.89 $23.05 $23.05 256,159
2022-05-27 $23.07 $23.79 $23.07 $23.40 $23.40 257,283
2022-05-26 $22.88 $23.29 $22.59 $23.00 $23.00 391,695
2022-05-25 $22.82 $23.17 $22.52 $22.72 $22.72 212,908
2022-05-24 $23.50 $23.50 $22.39 $23.00 $23.00 205,213
2022-05-23 $22.91 $24.13 $22.35 $23.74 $23.74 314,282
2022-05-20 $22.72 $22.92 $22.26 $22.56 $22.56 202,860
2022-05-19 $22.12 $22.93 $22.07 $22.40 $22.40 302,279
2022-05-18 $22.81 $23.09 $21.85 $22.29 $22.29 238,826
2022-05-17 $22.68 $23.27 $22.63 $23.08 $23.08 126,861
2022-05-16 $22.30 $22.65 $22.13 $22.30 $22.30 104,058
2022-05-13 $22.08 $22.83 $21.80 $22.47 $22.47 184,210
2022-05-12 $21.41 $22.26 $21.29 $21.84 $21.84 282,094
2022-05-11 $21.36 $22.34 $21.36 $21.63 $21.63 129,308
2022-05-10 $22.33 $22.65 $21.37 $21.63 $21.63 202,427
2022-05-09 $22.09 $22.38 $21.64 $22.04 $22.04 209,258
2022-05-06 $22.65 $22.65 $21.67 $22.20 $22.20 245,779
2022-05-05 $23.33 $23.38 $22.34 $22.73 $22.73 177,017
2022-05-04 $22.77 $23.71 $21.76 $23.34 $23.34 215,201
2022-05-03 $22.01 $22.89 $21.90 $22.45 $22.45 169,267
2022-05-02 $22.46 $22.70 $21.39 $22.08 $22.08 210,984
2022-04-29 $22.80 $22.95 $22.07 $22.53 $22.53 251,014
2022-04-28 $22.74 $23.26 $22.64 $22.99 $22.99 207,547
2022-04-27 $21.98 $22.59 $21.80 $22.45 $22.45 175,693
2022-04-26 $22.48 $22.87 $21.94 $21.99 $21.99 157,757
2022-04-25 $22.65 $22.92 $22.30 $22.75 $22.75 146,809
2022-04-22 $23.42 $23.42 $22.65 $22.90 $22.90 180,556
2022-04-21 $24.02 $24.30 $23.22 $23.67 $23.67 283,795
2022-04-20 $24.30 $24.37 $23.82 $23.99 $23.99 189,570
2022-04-19 $23.32 $24.24 $23.32 $24.21 $24.21 199,836
2022-04-18 $23.03 $23.42 $22.89 $23.39 $23.39 190,128
2022-04-14 $22.76 $23.31 $22.76 $23.15 $23.15 191,761
2022-04-13 $22.14 $22.73 $22.14 $22.67 $22.67 94,484
2022-04-12 $22.26 $22.69 $22.12 $22.19 $22.19 144,162
2022-04-11 $22.15 $22.44 $21.97 $22.09 $22.09 150,027
2022-04-08 $22.30 $22.63 $21.99 $22.17 $22.17 158,105
2022-04-07 $22.39 $22.66 $22.02 $22.34 $22.34 114,621
2022-04-06 $23.26 $23.33 $22.56 $22.60 $22.60 178,665
2022-04-05 $23.99 $24.21 $23.47 $23.47 $23.47 138,065
2022-04-04 $23.47 $24.06 $23.43 $24.00 $24.00 142,899
2022-04-01 $23.27 $24.04 $23.10 $23.53 $23.53 240,303
2022-03-31 $23.27 $23.57 $23.00 $23.09 $23.09 221,693
2022-03-30 $23.74 $23.74 $23.28 $23.39 $23.39 103,507
2022-03-29 $23.26 $23.89 $23.26 $23.75 $23.75 118,106
2022-03-28 $23.02 $23.21 $22.51 $23.04 $23.04 126,562
2022-03-25 $23.18 $23.27 $22.75 $23.16 $23.16 151,187
2022-03-24 $23.33 $23.42 $22.89 $23.12 $23.12 152,653
2022-03-23 $23.59 $23.75 $23.05 $23.17 $23.17 154,171
2022-03-22 $24.06 $24.33 $23.72 $23.77 $23.77 172,860
2022-03-21 $23.74 $24.09 $23.35 $23.99 $23.99 206,778
2022-03-18 $23.98 $24.03 $23.47 $23.80 $23.80 453,473
2022-03-17 $24.02 $24.27 $23.88 $24.00 $24.00 173,616
2022-03-16 $23.63 $24.34 $23.41 $24.17 $24.17 187,009
2022-03-15 $22.47 $23.72 $22.28 $23.50 $23.50 238,157
2022-03-14 $22.65 $23.04 $22.28 $22.39 $22.39 152,017
2022-03-11 $22.80 $23.01 $22.31 $22.59 $22.59 98,790
2022-03-10 $22.78 $23.03 $22.24 $22.77 $22.77 229,957
2022-03-09 $23.16 $23.50 $22.72 $23.19 $23.19 142,550
2022-03-08 $22.29 $23.35 $21.79 $22.76 $22.76 277,452
2022-03-07 $22.74 $22.96 $22.00 $22.25 $22.25 284,994
2022-03-04 $22.72 $23.11 $22.11 $22.87 $22.87 360,836
2022-03-03 $22.84 $23.15 $22.44 $23.11 $23.11 293,895
2022-03-02 $22.40 $22.86 $22.09 $22.56 $22.56 366,697
2022-03-01 $23.94 $24.40 $22.05 $22.34 $22.34 451,070
2022-02-28 $24.23 $24.78 $23.80 $24.11 $24.11 280,552
2022-02-25 $23.90 $24.80 $23.62 $24.64 $24.64 206,144
2022-02-24 $23.77 $23.85 $22.00 $23.69 $23.69 270,678
2022-02-23 $23.46 $24.70 $23.46 $24.05 $24.05 360,849
2022-02-22 $23.43 $23.78 $23.21 $23.42 $23.42 211,008
2022-02-18 $23.52 $24.04 $23.25 $23.55 $23.55 144,571
2022-02-17 $24.19 $24.72 $23.44 $23.77 $23.77 168,748
2022-02-16 $24.10 $24.44 $23.88 $24.37 $24.37 121,794
2022-02-15 $24.43 $24.67 $23.21 $24.30 $24.30 95,965
2022-02-14 $23.98 $24.62 $23.79 $24.08 $24.08 148,172
2022-02-11 $24.31 $24.76 $23.92 $24.15 $24.15 200,401
2022-02-10 $24.38 $24.93 $24.02 $24.31 $24.31 222,792
2022-02-09 $24.36 $24.90 $24.36 $24.70 $24.70 137,381
2022-02-08 $23.60 $24.20 $23.60 $24.05 $24.05 181,170
2022-02-07 $23.17 $24.05 $23.17 $23.64 $23.64 159,666
2022-02-04 $22.73 $23.41 $22.55 $23.20 $23.20 341,507
2022-02-03 $23.61 $23.81 $23.02 $23.15 $23.15 208,198
2022-02-02 $23.97 $24.22 $23.49 $23.90 $23.90 251,456
2022-02-01 $24.00 $24.22 $23.57 $24.10 $24.10 486,685
2022-01-31 $24.09 $24.42 $23.65 $24.12 $24.12 304,134
2022-01-28 $23.53 $24.21 $23.13 $24.19 $24.19 230,660
2022-01-27 $23.31 $24.31 $23.02 $23.44 $23.44 306,074
2022-01-26 $24.12 $24.12 $22.96 $23.21 $23.21 200,825
2022-01-25 $23.41 $23.66 $22.59 $23.24 $23.24 216,784
2022-01-24 $22.73 $23.82 $22.61 $23.80 $23.80 582,339
2022-01-21 $23.05 $23.68 $22.86 $23.16 $23.16 226,831
2022-01-20 $23.41 $23.86 $23.15 $23.19 $23.19 209,237
2022-01-19 $23.68 $24.22 $23.24 $23.36 $23.36 195,438
2022-01-18 $23.58 $24.17 $23.33 $23.79 $23.79 174,040
2022-01-14 $24.12 $24.51 $23.64 $23.95 $23.95 146,743
2022-01-13 $25.02 $25.57 $24.50 $24.50 $24.50 137,002
2022-01-12 $25.46 $25.60 $24.63 $24.85 $24.85 273,478
2022-01-11 $24.87 $25.99 $24.48 $25.46 $25.46 208,062
2022-01-10 $24.82 $24.92 $23.93 $24.85 $24.85 294,283
2022-01-07 $25.16 $25.77 $25.16 $25.16 $25.16 146,606
2022-01-06 $24.45 $25.74 $23.06 $25.38 $25.38 180,804
2022-01-05 $25.75 $25.76 $24.45 $24.51 $24.51 278,636
2022-01-04 $25.87 $26.00 $25.36 $25.67 $25.67 123,169
2022-01-03 $25.65 $25.97 $25.30 $25.76 $25.76 369,516
2021-12-31 $25.13 $26.46 $25.13 $25.60 $25.60 150,688
2021-12-30 $25.00 $25.80 $24.99 $25.40 $25.40 156,976
2021-12-29 $25.02 $25.52 $24.70 $24.96 $24.96 125,470
2021-12-28 $24.77 $25.32 $24.77 $24.90 $24.90 123,789
2021-12-27 $24.72 $25.17 $24.62 $24.86 $24.86 134,741
2021-12-23 $25.01 $25.67 $24.81 $24.83 $24.83 177,811
2021-12-22 $24.98 $25.19 $24.39 $25.01 $25.01 243,476
2021-12-21 $23.39 $23.98 $23.06 $23.89 $23.89 206,805
2021-12-20 $23.18 $23.19 $21.67 $22.99 $22.99 197,338
2021-12-17 $23.34 $24.37 $22.92 $23.49 $23.49 640,891
2021-12-16 $23.20 $23.47 $22.75 $23.04 $23.04 262,267
2021-12-15 $22.65 $23.01 $21.81 $22.97 $22.97 302,182
2021-12-14 $23.05 $23.42 $22.37 $22.74 $22.74 358,024
2021-12-13 $23.17 $23.54 $22.98 $23.37 $23.37 291,243
2021-12-10 $23.67 $23.80 $23.00 $23.44 $23.44 205,196
2021-12-09 $23.61 $24.13 $22.20 $23.43 $23.43 162,939
2021-12-08 $23.53 $24.09 $22.87 $23.92 $23.92 150,141
2021-12-07 $23.59 $23.95 $23.13 $23.52 $23.52 198,599
2021-12-06 $23.09 $23.76 $22.87 $23.36 $23.36 238,539
2021-12-03 $22.53 $23.44 $21.97 $22.86 $22.86 452,475
2021-12-02 $22.03 $22.68 $21.52 $22.53 $22.53 333,887
2021-12-01 $21.75 $22.53 $21.21 $21.71 $21.71 521,695
2021-11-30 $20.89 $21.92 $20.54 $21.29 $21.29 511,615
2021-11-29 $21.34 $21.52 $20.88 $21.12 $21.12 439,815
2021-11-26 $21.07 $21.27 $20.07 $20.95 $20.95 329,839
2021-11-24 $21.03 $22.15 $20.14 $21.92 $21.92 370,762
2021-11-23 $21.29 $21.64 $20.76 $21.30 $21.30 554,274
2021-11-22 $21.09 $21.36 $20.43 $21.03 $21.03 652,810
2021-11-19 $22.38 $22.80 $21.05 $21.08 $21.08 653,102
2021-11-18 $23.92 $24.15 $22.26 $22.31 $22.31 535,014
2021-11-17 $25.01 $26.02 $23.58 $23.93 $23.93 2,021,719
2021-11-16 $24.11 $24.52 $23.92 $24.05 $24.05 352,349
2021-11-15 $23.81 $24.34 $23.78 $24.13 $24.13 263,318
2021-11-12 $23.47 $23.70 $23.10 $23.60 $23.60 276,357
2021-11-11 $23.29 $23.54 $23.04 $23.40 $23.40 448,424
2021-11-10 $23.46 $23.64 $23.25 $23.49 $23.49 542,735
2021-11-09 $23.25 $23.69 $23.00 $23.53 $23.53 359,829
2021-11-08 $22.18 $23.65 $22.18 $23.31 $23.31 684,865
2021-11-05 $22.17 $22.38 $21.86 $22.19 $22.19 241,555
2021-11-04 $21.95 $22.56 $21.80 $21.91 $21.91 205,156
2021-11-03 $24.00 $24.00 $21.29 $22.11 $22.11 446,968
2021-11-02 $22.10 $22.18 $21.06 $21.36 $21.36 500,032
2021-11-01 $21.67 $22.24 $21.58 $22.18 $22.18 303,598
2021-10-29 $21.71 $21.96 $21.56 $21.68 $21.68 242,151
2021-10-28 $21.77 $22.04 $21.48 $21.78 $21.78 473,366
2021-10-27 $22.14 $22.37 $21.43 $21.58 $21.58 759,775
2021-10-26 $23.66 $23.66 $22.18 $22.28 $22.28 190,438
2021-10-25 $22.32 $22.87 $22.20 $22.50 $22.50 232,179
2021-10-22 $23.62 $23.62 $22.24 $22.33 $22.33 203,825
2021-10-21 $22.79 $23.29 $22.34 $22.49 $22.49 115,733
2021-10-20 $22.42 $23.11 $22.42 $22.83 $22.83 119,377
2021-10-19 $22.80 $23.10 $22.46 $22.70 $22.70 167,749
2021-10-18 $23.01 $23.20 $22.57 $22.65 $22.65 315,777
2021-10-15 $22.83 $23.53 $22.73 $23.25 $23.25 533,976
2021-10-14 $21.95 $22.85 $21.95 $22.41 $22.41 628,640
2021-10-13 $21.52 $21.85 $21.40 $21.61 $21.61 400,499
2021-10-12 $21.59 $21.80 $21.24 $21.46 $21.46 213,672
2021-10-11 $22.53 $22.53 $21.51 $21.55 $21.55 187,933
2021-10-08 $23.04 $23.23 $22.49 $22.52 $22.52 153,859
2021-10-07 $23.12 $23.51 $23.00 $23.11 $23.11 211,709
2021-10-06 $22.91 $23.09 $22.57 $22.90 $22.90 350,803
2021-10-05 $23.22 $23.66 $23.05 $23.17 $23.17 178,515
2021-10-04 $23.81 $24.08 $23.08 $23.15 $23.15 153,258
2021-10-01 $23.84 $24.24 $23.52 $23.89 $23.89 252,572
2021-09-30 $23.87 $24.19 $23.34 $23.68 $23.68 452,753
2021-09-29 $23.69 $24.20 $23.48 $23.79 $23.79 225,726
2021-09-28 $24.27 $24.39 $23.55 $23.65 $23.65 119,682
2021-09-27 $23.87 $24.66 $23.67 $24.43 $24.43 154,815
2021-09-24 $23.85 $24.43 $23.17 $23.94 $23.94 175,732
2021-09-23 $26.34 $26.34 $23.45 $24.11 $24.11 287,813
2021-09-22 $23.01 $23.68 $22.63 $23.45 $23.45 413,457
2021-09-21 $23.43 $23.66 $22.64 $22.71 $22.71 216,182
2021-09-20 $23.92 $23.99 $22.78 $23.22 $23.22 197,559
2021-09-17 $25.37 $25.37 $23.81 $24.39 $24.39 648,803
2021-09-16 $24.55 $25.46 $24.42 $25.24 $25.24 574,438
2021-09-15 $24.47 $24.81 $24.06 $24.59 $24.59 265,353
2021-09-14 $25.03 $25.10 $24.12 $24.38 $24.38 223,484
2021-09-13 $25.32 $25.85 $24.80 $24.84 $24.84 96,580
2021-09-10 $25.78 $25.88 $25.07 $25.16 $25.16 186,856
2021-09-09 $25.25 $25.89 $25.21 $25.67 $25.67 160,923
2021-09-08 $24.79 $25.49 $24.54 $25.26 $25.26 268,713
2021-09-07 $25.20 $25.46 $24.78 $24.89 $24.89 161,485
2021-09-03 $25.06 $25.39 $25.06 $25.22 $25.22 137,176
2021-09-02 $25.64 $25.96 $25.16 $25.19 $25.19 113,586
2021-09-01 $25.53 $25.77 $25.24 $25.60 $25.60 92,372
2021-08-31 $25.95 $26.20 $25.39 $25.44 $25.44 181,430
2021-08-30 $25.94 $26.77 $25.47 $25.89 $25.89 374,600
2021-08-27 $24.95 $25.87 $24.93 $25.73 $25.73 236,054
2021-08-26 $25.37 $25.67 $24.86 $24.93 $24.93 115,774
2021-08-25 $25.78 $26.17 $25.20 $25.37 $25.37 134,321
2021-08-24 $25.32 $26.33 $25.20 $25.71 $25.71 182,717
2021-08-23 $25.47 $25.72 $25.16 $25.30 $25.30 155,307
2021-08-20 $25.21 $25.59 $24.65 $25.20 $25.20 140,334
2021-08-19 $25.81 $26.06 $24.92 $25.35 $25.35 220,009
2021-08-18 $26.31 $27.87 $25.81 $25.96 $25.96 175,107
2021-08-17 $26.52 $26.87 $26.19 $26.29 $26.29 152,740
2021-08-16 $26.33 $26.77 $26.01 $26.67 $26.67 277,393
2021-08-13 $25.86 $26.71 $25.50 $26.49 $26.49 208,174
2021-08-12 $26.04 $26.31 $25.73 $25.81 $25.81 364,131
2021-08-11 $26.52 $26.73 $25.87 $26.16 $26.16 133,579
2021-08-10 $26.73 $26.77 $26.05 $26.50 $26.50 188,010
2021-08-09 $27.28 $27.33 $26.70 $26.83 $26.83 104,586
2021-08-06 $26.75 $27.52 $26.55 $27.33 $27.33 109,606
2021-08-05 $26.91 $27.22 $26.44 $26.57 $26.57 123,448
2021-08-04 $27.45 $27.49 $26.54 $26.78 $26.78 140,243
2021-08-03 $28.39 $28.55 $27.08 $27.53 $27.53 150,543
2021-08-02 $29.27 $29.80 $28.55 $28.59 $28.59 143,669
2021-07-30 $29.00 $29.61 $28.81 $29.20 $29.20 193,970
2021-07-29 $29.03 $29.70 $28.71 $29.22 $29.22 107,606
2021-07-28 $29.26 $29.26 $28.54 $28.78 $28.78 169,709
2021-07-27 $29.01 $29.38 $28.67 $29.14 $29.14 85,356
2021-07-26 $29.38 $29.82 $28.73 $29.19 $29.19 148,665
2021-07-23 $29.39 $29.50 $28.78 $29.32 $29.32 77,920
2021-07-22 $29.43 $29.45 $28.86 $29.12 $29.12 108,618
2021-07-21 $28.91 $29.95 $28.50 $29.39 $29.39 101,974
2021-07-20 $28.03 $29.41 $28.03 $28.66 $28.66 264,302
2021-07-19 $28.40 $28.46 $27.48 $27.85 $27.85 169,880
2021-07-16 $29.67 $29.79 $28.85 $29.02 $29.02 127,277
2021-07-15 $29.32 $29.80 $29.01 $29.34 $29.34 165,201
2021-07-14 $29.50 $29.71 $29.24 $29.52 $29.52 111,653
2021-07-13 $29.22 $29.46 $29.22 $29.29 $29.29 145,032
2021-07-12 $28.88 $29.50 $28.64 $29.27 $29.27 111,994
2021-07-09 $29.19 $29.52 $28.68 $29.13 $29.13 142,355
2021-07-08 $28.70 $29.39 $28.45 $28.99 $28.99 204,504
2021-07-07 $29.03 $29.49 $28.75 $29.29 $29.29 145,041
2021-07-06 $28.96 $29.08 $28.33 $29.04 $29.04 138,904
2021-07-02 $28.51 $29.11 $28.45 $28.92 $28.92 164,359
2021-07-01 $28.00 $28.84 $27.50 $28.50 $28.50 153,991
2021-06-30 $27.04 $27.81 $26.89 $27.74 $27.74 222,537
2021-06-29 $28.30 $28.39 $26.54 $27.16 $27.16 471,215
2021-06-28 $29.75 $29.75 $28.05 $28.21 $28.21 297,996
2021-06-25 $29.94 $30.05 $29.65 $29.83 $29.83 424,751
2021-06-24 $29.63 $29.92 $29.17 $29.86 $29.86 151,645
2021-06-23 $29.02 $29.44 $28.91 $29.41 $29.41 214,563
2021-06-22 $28.51 $29.05 $28.09 $29.01 $29.01 150,019
2021-06-21 $27.26 $28.82 $27.14 $28.60 $28.60 225,181
2021-06-18 $27.55 $27.81 $26.52 $27.14 $27.14 375,300
2021-06-17 $28.76 $28.84 $27.72 $27.73 $27.73 252,744
2021-06-16 $29.51 $29.51 $28.21 $28.52 $28.52 485,235
2021-06-15 $29.68 $29.68 $29.13 $29.51 $29.51 173,035
2021-06-14 $29.72 $29.72 $29.37 $29.69 $29.69 145,393
2021-06-11 $28.84 $29.61 $28.59 $29.58 $29.58 183,098
2021-06-10 $29.07 $29.07 $28.52 $28.77 $28.77 136,583
2021-06-09 $29.00 $29.27 $28.84 $28.86 $28.86 118,601
2021-06-08 $29.24 $29.41 $28.93 $28.99 $28.99 150,647
2021-06-07 $30.33 $30.46 $29.38 $29.45 $29.45 208,022
2021-06-04 $29.72 $30.25 $29.42 $30.16 $30.16 364,700
2021-06-03 $28.95 $29.92 $28.65 $29.90 $29.90 249,711
2021-06-02 $28.65 $29.34 $28.46 $29.03 $29.03 237,501
2021-06-01 $28.69 $28.99 $28.11 $28.49 $28.49 233,631
2021-05-28 $29.34 $29.34 $28.59 $28.64 $28.64 201,329
2021-05-27 $28.47 $29.46 $28.13 $29.37 $29.37 437,723
2021-05-26 $28.36 $28.57 $28.03 $28.23 $28.23 249,169
2021-05-25 $28.22 $28.66 $28.08 $28.36 $28.36 182,887
2021-05-24 $28.36 $28.77 $28.10 $28.47 $28.47 165,232
2021-05-21 $28.23 $28.94 $28.20 $28.34 $28.34 832,566
2021-05-20 $27.75 $28.05 $27.55 $27.95 $27.95 137,247
2021-05-19 $27.34 $27.72 $26.86 $27.67 $27.67 164,794
2021-05-18 $28.00 $28.50 $27.71 $27.75 $27.75 266,177
2021-05-17 $27.58 $28.24 $27.38 $28.00 $28.00 167,346
2021-05-14 $27.75 $28.24 $26.93 $28.16 $28.16 318,242
2021-05-13 $26.90 $27.83 $26.90 $27.48 $27.48 403,873
2021-05-12 $27.73 $27.92 $26.84 $26.99 $26.99 271,093
2021-05-11 $27.38 $28.11 $26.91 $28.11 $28.11 354,228
2021-05-10 $28.00 $28.61 $27.00 $28.22 $28.22 383,570
2021-05-07 $28.00 $28.91 $28.00 $28.62 $28.62 213,381
2021-05-06 $28.99 $28.99 $27.10 $28.19 $28.19 364,290
2021-05-05 $28.46 $28.46 $27.26 $27.31 $27.31 311,007
2021-05-04 $28.54 $28.63 $27.97 $28.54 $28.54 187,635
2021-05-03 $28.77 $29.02 $28.21 $28.51 $28.51 336,244
2021-04-30 $28.79 $28.79 $28.25 $28.51 $28.51 296,330
2021-04-29 $29.47 $29.47 $28.55 $29.13 $29.13 222,405
2021-04-28 $28.46 $29.30 $28.11 $29.22 $29.22 213,498
2021-04-27 $28.79 $28.91 $28.13 $28.34 $28.34 124,104
2021-04-26 $28.71 $29.13 $28.57 $28.79 $28.79 87,294
2021-04-23 $28.73 $29.04 $28.08 $28.73 $28.73 156,491
2021-04-22 $28.57 $29.35 $28.29 $28.54 $28.54 128,904
2021-04-21 $28.43 $29.03 $27.59 $28.41 $28.41 167,227
2021-04-20 $29.09 $29.10 $28.24 $28.51 $28.51 275,793
2021-04-19 $28.67 $29.13 $28.32 $29.00 $29.00 242,064
2021-04-16 $28.79 $28.97 $28.19 $28.62 $28.62 125,916
2021-04-15 $28.34 $29.21 $28.30 $28.50 $28.50 122,529
2021-04-14 $27.69 $28.68 $27.48 $28.07 $28.07 135,743
2021-04-13 $28.22 $28.81 $27.43 $27.72 $27.72 211,840
2021-04-12 $28.10 $28.51 $27.89 $28.32 $28.32 140,119
2021-04-09 $28.75 $28.92 $28.00 $28.37 $28.37 199,718
2021-04-08 $28.11 $28.48 $27.88 $28.43 $28.43 180,946
2021-04-07 $28.37 $28.76 $27.94 $28.11 $28.11 226,603
2021-04-06 $28.74 $28.74 $28.18 $28.44 $28.44 223,540
2021-04-05 $28.59 $28.89 $28.38 $28.69 $28.69 206,997
2021-04-01 $27.43 $28.60 $27.37 $28.24 $28.24 280,740
2021-03-31 $27.65 $28.11 $27.26 $27.52 $27.52 306,004
2021-03-30 $27.03 $27.94 $26.78 $27.55 $27.55 191,872
2021-03-29 $28.00 $28.01 $26.81 $27.24 $27.24 301,519
2021-03-26 $27.72 $28.47 $26.99 $27.75 $27.75 341,981
2021-03-25 $27.52 $28.07 $26.51 $27.78 $27.78 361,436
2021-03-24 $28.11 $28.88 $27.49 $27.57 $27.57 495,145
2021-03-23 $28.09 $29.46 $27.04 $27.81 $27.81 468,923
2021-03-22 $27.81 $28.51 $27.60 $28.45 $28.45 339,736
2021-03-19 $29.07 $29.70 $27.97 $27.98 $27.98 809,994
2021-03-18 $28.87 $29.06 $27.63 $27.85 $27.85 167,475
2021-03-17 $30.15 $30.15 $28.70 $29.21 $29.21 259,855
2021-03-16 $30.58 $31.31 $29.58 $30.15 $30.15 472,986
2021-03-15 $30.20 $31.99 $30.10 $31.28 $31.28 330,058
2021-03-12 $28.69 $30.41 $28.57 $30.36 $30.36 559,837
2021-03-11 $28.27 $28.97 $27.88 $28.56 $28.56 208,675
2021-03-10 $27.50 $28.12 $27.28 $27.99 $27.99 186,407
2021-03-09 $28.00 $28.63 $27.29 $27.33 $27.33 254,601
2021-03-08 $26.63 $28.20 $26.23 $27.81 $27.81 355,812
2021-03-05 $26.00 $26.61 $25.09 $26.52 $26.52 263,407
2021-03-04 $25.48 $25.83 $24.74 $25.56 $25.56 607,726
2021-03-03 $25.35 $25.66 $25.28 $25.37 $25.37 240,914
2021-03-02 $25.55 $25.60 $24.91 $25.36 $25.36 426,744
2021-03-01 $26.07 $26.50 $25.27 $25.65 $25.65 266,118
2021-02-26 $27.00 $27.00 $25.15 $25.46 $25.46 614,905
2021-02-25 $27.74 $28.45 $26.82 $26.93 $26.93 835,694
2021-02-24 $26.52 $27.15 $26.15 $26.63 $26.63 316,399
2021-02-23 $26.41 $26.65 $25.76 $26.56 $26.56 215,331
2021-02-22 $26.04 $26.94 $25.86 $26.69 $26.69 237,698
2021-02-19 $26.04 $26.65 $26.00 $26.22 $26.22 282,294
2021-02-18 $26.07 $26.46 $25.93 $26.07 $26.07 247,411
2021-02-17 $26.76 $27.03 $26.31 $26.50 $26.50 252,486
2021-02-16 $27.60 $27.70 $26.93 $26.99 $26.99 231,254
2021-02-12 $26.99 $27.66 $26.97 $27.39 $27.39 127,894
2021-02-11 $27.19 $27.80 $26.63 $27.13 $27.13 250,520
2021-02-10 $26.12 $27.75 $25.65 $26.97 $26.97 540,653
2021-02-09 $26.32 $26.40 $25.68 $25.91 $25.91 314,381
2021-02-08 $25.69 $26.41 $25.28 $26.38 $26.38 208,815
2021-02-05 $25.51 $25.70 $24.90 $25.47 $25.47 408,322
2021-02-04 $24.54 $25.36 $24.43 $25.25 $25.25 355,429
2021-02-03 $24.51 $24.68 $24.17 $24.46 $24.46 206,454
2021-02-02 $24.11 $24.92 $23.61 $24.46 $24.46 219,314
2021-02-01 $23.38 $24.05 $22.96 $23.83 $23.83 219,547
2021-01-29 $24.70 $24.72 $22.96 $22.96 $22.96 314,756
2021-01-28 $22.85 $24.95 $22.85 $24.72 $24.72 680,367
2021-01-27 $24.67 $25.01 $22.80 $23.06 $23.06 985,505
2021-01-26 $24.55 $25.19 $24.50 $25.17 $25.17 593,098
2021-01-25 $26.19 $26.19 $24.32 $24.38 $24.38 490,978
2021-01-22 $27.57 $28.66 $26.16 $26.45 $26.45 344,612
2021-01-21 $28.55 $28.57 $27.84 $27.92 $27.92 354,922
2021-01-20 $28.46 $28.55 $27.88 $28.31 $28.31 429,602
2021-01-19 $27.80 $28.28 $27.06 $28.26 $28.26 351,552
2021-01-15 $27.52 $27.88 $27.16 $27.49 $27.49 273,997
2021-01-14 $27.86 $28.19 $27.22 $27.77 $27.77 363,713
2021-01-13 $27.55 $27.79 $27.07 $27.57 $27.57 266,689
2021-01-12 $27.72 $28.10 $27.00 $27.63 $27.63 282,432
2021-01-11 $28.27 $28.40 $27.36 $27.74 $27.74 272,851
2021-01-08 $28.50 $28.99 $28.19 $28.70 $28.70 419,826
2021-01-07 $28.04 $28.50 $27.65 $28.49 $28.49 226,677
2021-01-06 $26.89 $28.28 $26.88 $27.74 $27.74 529,450
2021-01-05 $26.95 $27.33 $26.59 $26.81 $26.81 225,453
2021-01-04 $27.00 $27.53 $26.27 $26.82 $26.82 550,748
2020-12-31 $26.76 $27.71 $26.62 $27.01 $27.01 184,400
2020-12-30 $26.33 $27.00 $26.33 $26.77 $26.77 138,542
2020-12-29 $26.71 $26.71 $26.14 $26.37 $26.37 112,316
2020-12-28 $26.73 $27.15 $26.27 $26.47 $26.47 314,905
2020-12-24 $26.00 $26.61 $25.60 $26.41 $26.41 98,027
2020-12-23 $26.69 $27.00 $25.94 $25.97 $25.97 306,939
2020-12-22 $26.93 $27.16 $26.28 $26.48 $26.48 241,251
2020-12-21 $27.31 $27.80 $26.35 $26.82 $26.82 636,889
2020-12-18 $27.60 $28.37 $27.51 $28.06 $28.06 1,055,743
2020-12-17 $26.60 $27.52 $26.10 $27.43 $27.43 354,878
2020-12-16 $25.88 $26.60 $25.51 $26.47 $26.47 373,135
2020-12-15 $25.73 $25.97 $25.55 $25.72 $25.72 250,023
2020-12-14 $26.19 $26.60 $25.29 $25.38 $25.38 274,244
2020-12-11 $25.53 $25.93 $25.26 $25.50 $25.50 133,313
2020-12-10 $25.52 $26.14 $24.69 $25.76 $25.76 301,047
2020-12-09 $26.02 $26.30 $25.66 $25.77 $25.77 324,149
2020-12-08 $25.71 $26.15 $25.24 $26.00 $26.00 501,561
2020-12-07 $25.95 $26.05 $25.54 $25.83 $25.83 212,852
2020-12-04 $25.17 $26.28 $24.81 $25.89 $25.89 213,470
2020-12-03 $25.46 $25.80 $24.83 $24.90 $24.90 607,094
2020-12-02 $25.05 $25.56 $24.75 $25.47 $25.47 304,494
2020-12-01 $25.40 $25.76 $25.00 $25.27 $25.27 506,273
2020-11-30 $25.04 $25.29 $24.28 $25.14 $25.14 565,016
2020-11-27 $25.52 $25.52 $24.57 $25.10 $25.10 391,503
2020-11-25 $24.65 $25.85 $24.41 $25.66 $25.66 1,897,532
2020-11-24 $26.92 $28.35 $26.60 $27.00 $27.00 631,487
2020-11-23 $25.60 $26.59 $24.88 $26.37 $26.37 370,283
2020-11-20 $25.53 $25.81 $25.07 $25.50 $25.50 193,561
2020-11-19 $25.57 $25.99 $24.99 $25.81 $25.81 141,029
2020-11-18 $26.16 $26.42 $25.54 $25.72 $25.72 185,318
2020-11-17 $24.86 $26.17 $24.16 $25.99 $25.99 346,730
2020-11-16 $24.94 $25.41 $24.49 $25.18 $25.18 302,820
2020-11-13 $23.76 $24.52 $23.76 $24.42 $24.42 138,055
2020-11-12 $23.90 $24.44 $23.24 $23.55 $23.55 298,573
2020-11-11 $25.86 $26.10 $23.69 $23.96 $23.96 526,734
2020-11-10 $27.02 $27.07 $25.34 $25.92 $25.92 553,878
2020-11-09 $26.60 $29.86 $26.23 $27.01 $27.01 418,652
2020-11-06 $23.77 $24.80 $23.19 $24.46 $24.46 404,985
2020-11-05 $22.96 $23.94 $22.83 $23.94 $23.94 438,354
2020-11-04 $22.26 $23.01 $22.05 $22.97 $22.97 187,791
2020-11-03 $21.95 $22.55 $21.41 $22.40 $22.40 247,902
2020-11-02 $21.44 $21.96 $21.10 $21.42 $21.42 520,932
2020-10-30 $21.63 $22.36 $20.45 $21.07 $21.07 303,802
2020-10-29 $22.16 $22.49 $21.55 $21.76 $21.76 200,738
2020-10-28 $23.50 $23.71 $22.27 $22.30 $22.30 228,450
2020-10-27 $23.69 $24.36 $23.69 $24.16 $24.16 183,678
2020-10-26 $23.87 $24.21 $22.88 $23.65 $23.65 199,781
2020-10-23 $24.58 $24.60 $24.01 $24.32 $24.32 86,506
2020-10-22 $24.00 $24.61 $23.57 $24.41 $24.41 149,094
2020-10-21 $24.05 $24.12 $23.28 $23.89 $23.89 173,903
2020-10-20 $23.51 $24.58 $23.39 $24.10 $24.10 210,920
2020-10-19 $24.69 $24.92 $23.47 $23.49 $23.49 180,086
2020-10-16 $25.55 $25.55 $24.54 $24.61 $24.61 195,161
2020-10-15 $25.44 $26.01 $25.03 $25.55 $25.55 199,102
2020-10-14 $25.58 $26.29 $25.01 $25.96 $25.96 284,635
2020-10-13 $25.18 $25.68 $24.82 $25.50 $25.50 197,842
2020-10-12 $25.49 $25.74 $25.16 $25.35 $25.35 194,699
2020-10-09 $25.39 $25.60 $24.58 $25.46 $25.46 113,035
2020-10-08 $24.71 $25.49 $24.53 $25.14 $25.14 164,542
2020-10-07 $24.50 $24.84 $24.23 $24.38 $24.38 217,392
2020-10-06 $24.98 $25.48 $24.21 $24.31 $24.31 290,146
2020-10-05 $24.44 $25.21 $24.30 $24.92 $24.92 236,338
2020-10-02 $24.11 $24.65 $23.62 $24.30 $24.30 231,216
2020-10-01 $24.89 $25.73 $24.54 $24.79 $24.79 183,755
2020-09-30 $25.12 $25.71 $24.72 $24.85 $24.85 254,527
2020-09-29 $25.05 $25.31 $24.70 $25.09 $25.09 119,679
2020-09-28 $25.27 $25.52 $24.80 $25.05 $25.05 183,801
2020-09-25 $24.07 $25.22 $23.92 $25.00 $25.00 434,854
2020-09-24 $23.80 $24.44 $23.53 $24.22 $24.22 184,647
2020-09-23 $24.59 $25.03 $23.86 $23.92 $23.92 236,826
2020-09-22 $24.65 $24.75 $24.03 $24.52 $24.52 188,427
2020-09-21 $25.02 $25.18 $24.00 $24.56 $24.56 306,080
2020-09-18 $25.16 $25.72 $24.90 $25.53 $25.53 704,142
2020-09-17 $24.78 $25.11 $24.13 $25.00 $25.00 298,108
2020-09-16 $25.23 $26.74 $24.91 $25.27 $25.27 417,599
2020-09-15 $24.69 $25.36 $24.45 $25.15 $25.15 253,383
2020-09-14 $24.77 $24.92 $24.34 $24.51 $24.51 179,735
2020-09-11 $25.52 $25.62 $24.00 $24.50 $24.50 387,533
2020-09-10 $26.10 $26.57 $25.13 $25.50 $25.50 346,279
2020-09-09 $26.80 $26.80 $25.79 $26.15 $26.15 721,804
2020-09-08 $26.99 $27.14 $26.31 $26.34 $26.34 315,870
2020-09-04 $28.47 $28.88 $27.07 $27.54 $27.54 247,859
2020-09-03 $29.45 $29.48 $27.87 $28.19 $28.19 195,104
2020-09-02 $29.62 $30.00 $29.26 $29.60 $29.60 333,636
2020-09-01 $28.46 $29.56 $28.37 $29.48 $29.48 218,727
2020-08-31 $28.79 $29.12 $28.25 $28.73 $28.73 322,013
2020-08-28 $28.54 $29.06 $28.35 $28.93 $28.93 297,091
2020-08-27 $28.01 $28.70 $27.71 $28.35 $28.35 265,736
2020-08-26 $28.23 $28.50 $27.40 $27.93 $27.93 343,435
2020-08-25 $28.70 $28.80 $28.02 $28.50 $28.50 364,502
2020-08-24 $28.07 $28.70 $27.89 $28.70 $28.70 168,895
2020-08-21 $28.34 $28.63 $27.68 $28.07 $28.07 235,416
2020-08-20 $28.37 $28.67 $27.93 $28.39 $28.39 416,890
2020-08-19 $27.66 $29.22 $27.66 $28.66 $28.66 414,374
2020-08-18 $27.40 $28.00 $27.19 $27.98 $27.98 258,478
2020-08-17 $27.51 $27.79 $27.18 $27.59 $27.59 206,128
2020-08-14 $27.35 $27.77 $27.04 $27.42 $27.42 228,048
2020-08-13 $26.65 $27.40 $26.65 $27.33 $27.33 282,837
2020-08-12 $26.93 $27.11 $26.42 $26.80 $26.80 155,344
2020-08-11 $26.39 $27.48 $26.39 $26.80 $26.80 299,643
2020-08-10 $26.00 $26.84 $26.00 $26.28 $26.28 329,858
2020-08-07 $25.69 $26.22 $25.27 $25.98 $25.98 405,627
2020-08-06 $26.02 $26.89 $25.93 $26.11 $26.11 384,470
2020-08-05 $23.93 $25.76 $23.85 $25.75 $25.75 632,573
2020-08-04 $23.65 $24.42 $23.16 $23.91 $23.91 457,457
2020-08-03 $22.96 $23.90 $22.53 $23.55 $23.55 378,640
2020-07-31 $23.25 $23.26 $22.27 $22.69 $22.69 447,039
2020-07-30 $22.83 $23.57 $22.48 $23.29 $23.29 337,647
2020-07-29 $23.10 $23.46 $22.83 $23.20 $23.20 285,239
2020-07-28 $23.31 $23.32 $22.94 $22.98 $22.98 271,947
2020-07-27 $23.41 $23.95 $23.02 $23.32 $23.32 210,542
2020-07-24 $23.68 $23.73 $23.18 $23.38 $23.38 242,376
2020-07-23 $23.82 $24.14 $23.60 $23.87 $23.87 212,283
2020-07-22 $23.45 $24.06 $22.87 $23.81 $23.81 147,053
2020-07-21 $23.24 $23.69 $23.10 $23.42 $23.42 283,332
2020-07-20 $22.93 $23.28 $22.66 $23.09 $23.09 166,474
2020-07-17 $22.62 $22.96 $22.47 $22.87 $22.87 192,800
2020-07-16 $22.55 $22.91 $22.21 $22.81 $22.81 248,800
2020-07-15 $21.93 $23.15 $21.69 $22.80 $22.80 293,700
2020-07-14 $20.89 $21.52 $20.65 $21.47 $21.47 213,400
2020-07-13 $21.46 $21.94 $21.00 $21.04 $21.04 202,600
2020-07-10 $21.31 $21.59 $21.01 $21.30 $21.30 181,800
2020-07-09 $21.60 $21.83 $20.93 $21.40 $21.40 309,100
2020-07-08 $21.36 $21.64 $20.97 $21.63 $21.63 221,100
2020-07-07 $21.70 $22.14 $21.26 $21.37 $21.37 396,700
2020-07-06 $22.80 $22.80 $21.65 $21.75 $21.75 352,800
2020-07-02 $23.35 $23.44 $22.28 $22.40 $22.40 385,100
2020-07-01 $22.78 $23.30 $22.68 $22.88 $22.88 219,400
2020-06-30 $22.62 $23.06 $22.40 $22.83 $22.83 210,200
2020-06-29 $22.60 $22.93 $22.15 $22.73 $22.73 527,700
2020-06-26 $23.16 $23.16 $22.26 $22.32 $22.32 527,702
2020-06-25 $23.08 $23.66 $22.87 $23.41 $23.41 231,035
2020-06-24 $23.62 $23.77 $22.63 $23.33 $23.33 319,154
2020-06-23 $24.04 $24.04 $23.39 $23.87 $23.87 249,280
2020-06-22 $23.75 $24.04 $23.29 $23.66 $23.66 348,294
2020-06-19 $24.92 $25.58 $23.75 $23.84 $23.84 644,113
2020-06-18 $23.59 $24.45 $23.41 $24.17 $24.17 1,006,825
2020-06-17 $24.15 $24.15 $23.58 $23.73 $23.73 242,966
2020-06-16 $24.67 $24.85 $23.41 $24.07 $24.07 612,073
2020-06-15 $22.81 $24.54 $22.81 $24.48 $24.48 568,946
2020-06-12 $23.73 $24.01 $22.55 $23.63 $23.63 425,653
2020-06-11 $23.44 $23.44 $22.51 $22.77 $22.77 754,022
2020-06-10 $24.95 $25.16 $24.18 $24.58 $24.58 687,514
2020-06-09 $25.30 $25.50 $24.24 $24.99 $24.99 417,818
2020-06-08 $25.29 $26.01 $25.08 $25.65 $25.65 442,218
2020-06-05 $24.11 $25.71 $23.72 $24.99 $24.99 425,122
2020-06-04 $23.04 $23.23 $22.59 $23.02 $23.02 452,786
2020-06-03 $23.17 $23.47 $22.86 $23.21 $23.21 401,519
2020-06-02 $22.63 $23.07 $22.41 $22.72 $22.72 197,739
2020-06-01 $22.25 $22.79 $22.25 $22.50 $22.50 198,566
2020-05-29 $22.12 $22.56 $21.77 $22.14 $22.14 246,513
2020-05-28 $23.90 $24.22 $22.38 $22.41 $22.41 364,555
2020-05-27 $23.06 $23.76 $22.72 $23.68 $23.68 525,206
2020-05-26 $22.26 $23.08 $21.97 $23.00 $23.00 260,862
2020-05-22 $21.03 $21.69 $20.73 $21.55 $21.55 144,548
2020-05-21 $21.17 $21.48 $20.68 $21.12 $21.12 193,159
2020-05-20 $21.16 $21.67 $20.88 $21.04 $21.04 229,401
2020-05-19 $20.68 $21.77 $20.56 $20.79 $20.79 625,534
2020-05-18 $20.15 $21.18 $19.93 $20.83 $20.83 278,810
2020-05-15 $19.76 $20.10 $19.30 $19.38 $19.38 234,596
2020-05-14 $19.02 $19.79 $18.50 $19.74 $19.74 440,281
2020-05-13 $19.75 $20.17 $18.80 $19.61 $19.61 327,186
2020-05-12 $20.21 $20.66 $19.71 $19.81 $19.81 454,827
2020-05-11 $21.52 $21.52 $19.74 $20.29 $20.29 475,514
2020-05-08 $22.45 $23.24 $20.81 $21.11 $21.11 381,641
2020-05-07 $19.95 $20.96 $19.95 $20.63 $20.63 356,827
2020-05-06 $19.56 $19.91 $18.93 $19.63 $19.63 306,477
2020-05-05 $19.43 $20.23 $18.90 $19.43 $19.43 240,098
2020-05-04 $18.82 $19.26 $18.03 $18.68 $18.68 568,706
2020-05-01 $18.98 $19.55 $18.61 $19.22 $19.22 342,298
2020-04-30 $19.31 $20.18 $18.90 $19.91 $19.91 506,426
2020-04-29 $18.96 $20.12 $18.00 $19.59 $19.59 491,549
2020-04-28 $17.76 $18.52 $17.51 $18.20 $18.20 842,088
2020-04-27 $16.59 $18.02 $16.59 $17.50 $17.50 509,035
2020-04-24 $15.76 $16.63 $15.45 $16.46 $16.46 531,764
2020-04-23 $15.20 $16.00 $15.20 $15.66 $15.66 439,887
2020-04-22 $14.76 $15.52 $14.50 $15.13 $15.13 689,642
2020-04-21 $14.00 $14.60 $13.95 $14.45 $14.45 404,175
2020-04-20 $14.67 $15.03 $14.21 $14.53 $14.53 431,308
2020-04-17 $13.38 $15.26 $13.38 $14.92 $14.92 915,225
2020-04-16 $13.69 $13.90 $12.68 $12.91 $12.91 463,728
2020-04-15 $14.44 $14.44 $13.54 $13.66 $13.66 448,421
2020-04-14 $15.32 $15.32 $14.51 $15.00 $15.00 446,106
2020-04-13 $15.10 $15.36 $14.07 $14.87 $14.87 493,082
2020-04-09 $14.85 $15.50 $14.49 $15.08 $15.08 988,255
2020-04-08 $13.93 $14.73 $13.38 $14.30 $14.30 674,362
2020-04-07 $14.38 $14.79 $13.38 $13.67 $13.67 556,141
2020-04-06 $13.30 $13.92 $13.20 $13.77 $13.77 827,562
2020-04-03 $12.47 $13.03 $12.29 $12.71 $12.71 520,892
2020-04-02 $13.57 $14.30 $12.15 $12.54 $12.54 731,341
2020-04-01 $14.62 $15.19 $12.85 $13.07 $13.07 650,106
2020-03-31 $15.13 $15.58 $15.00 $15.30 $15.30 804,153
2020-03-30 $13.91 $15.48 $13.36 $15.31 $15.31 839,371
2020-03-27 $15.00 $15.55 $13.79 $13.94 $13.94 402,141
2020-03-26 $15.79 $16.84 $15.41 $15.54 $15.54 604,282
2020-03-25 $13.84 $16.30 $13.84 $15.80 $15.80 533,093
2020-03-24 $13.38 $14.37 $13.22 $13.84 $13.84 399,221
2020-03-23 $14.45 $14.45 $12.07 $12.66 $12.66 446,506
2020-03-20 $15.36 $15.43 $13.56 $14.18 $14.18 1,094,030
2020-03-19 $12.41 $15.72 $11.58 $15.09 $15.09 647,858
2020-03-18 $14.97 $15.64 $10.12 $12.53 $12.53 707,377
2020-03-17 $16.42 $16.52 $14.42 $15.95 $15.95 972,926
2020-03-16 $17.92 $19.36 $15.21 $16.00 $16.00 619,363
2020-03-13 $20.17 $20.19 $18.75 $19.92 $19.92 660,792
2020-03-12 $20.70 $20.80 $18.39 $19.11 $19.11 598,419
2020-03-11 $22.35 $22.80 $21.25 $21.80 $21.80 481,560
2020-03-10 $22.34 $23.02 $21.49 $22.38 $22.38 376,659
2020-03-09 $21.95 $22.23 $21.24 $21.84 $21.84 473,599
2020-03-06 $23.07 $23.29 $22.35 $22.86 $22.86 397,974
2020-03-05 $24.41 $24.94 $23.45 $23.75 $23.75 321,822
2020-03-04 $25.45 $25.87 $24.44 $24.97 $24.97 411,364
2020-03-03 $26.05 $26.73 $25.11 $25.25 $25.25 520,549
2020-03-02 $25.22 $25.93 $24.03 $25.59 $25.59 878,656
2020-02-28 $25.60 $26.20 $25.04 $25.28 $25.28 708,456
2020-02-27 $24.24 $27.03 $23.74 $26.74 $26.74 1,159,306
2020-02-26 $27.66 $28.17 $26.68 $26.79 $26.79 465,404
2020-02-25 $28.91 $28.91 $27.42 $27.54 $27.54 439,145
2020-02-24 $28.31 $28.90 $28.11 $28.75 $28.75 400,277
2020-02-21 $29.77 $29.84 $28.84 $29.06 $29.06 323,483
2020-02-20 $29.57 $29.83 $29.03 $29.76 $29.76 511,040
2020-02-19 $29.50 $29.91 $29.37 $29.75 $29.75 160,834
2020-02-18 $28.83 $29.71 $28.83 $29.45 $29.45 188,167
2020-02-14 $28.99 $29.20 $28.65 $28.86 $28.86 876,522
2020-02-13 $28.80 $29.24 $28.77 $28.98 $28.98 237,027
2020-02-12 $29.09 $29.24 $28.86 $28.90 $28.90 188,898
2020-02-11 $29.37 $29.39 $28.93 $28.99 $28.99 142,986
2020-02-10 $29.10 $29.38 $28.95 $29.17 $29.17 296,983
2020-02-07 $28.86 $29.44 $28.77 $29.06 $29.06 157,068
2020-02-06 $28.63 $29.17 $28.50 $29.05 $29.05 182,350
2020-02-05 $29.00 $29.06 $28.33 $28.49 $28.49 416,228
2020-02-04 $28.27 $29.00 $27.95 $28.84 $28.84 244,185
2020-02-03 $27.68 $28.36 $27.68 $28.13 $28.13 303,198
2020-01-31 $28.17 $28.39 $27.63 $27.71 $27.71 231,009
2020-01-30 $27.69 $28.28 $27.45 $28.25 $28.25 167,655
2020-01-29 $27.93 $28.07 $27.56 $27.91 $27.91 114,438
2020-01-28 $27.85 $28.45 $27.83 $27.91 $27.91 152,435
2020-01-27 $27.56 $27.91 $27.50 $27.80 $27.80 323,457
2020-01-24 $28.49 $28.61 $27.97 $28.12 $28.12 165,807
2020-01-23 $27.79 $28.64 $27.53 $28.53 $28.53 250,058
2020-01-22 $28.14 $28.36 $27.90 $27.91 $27.91 410,195
2020-01-21 $28.47 $28.51 $27.85 $27.95 $27.95 649,856
2020-01-17 $28.83 $28.83 $28.27 $28.39 $28.39 243,321
2020-01-16 $28.66 $28.77 $28.14 $28.68 $28.68 218,382
2020-01-15 $28.10 $28.87 $28.10 $28.42 $28.42 259,986
2020-01-14 $27.80 $28.33 $27.75 $28.15 $28.15 355,362
2020-01-13 $27.78 $28.01 $27.65 $27.96 $27.96 312,585
2020-01-10 $27.42 $27.93 $27.18 $27.75 $27.75 684,358
2020-01-09 $27.54 $27.74 $27.30 $27.37 $27.37 257,595
2020-01-08 $27.29 $27.67 $27.25 $27.50 $27.50 184,582
2020-01-07 $27.47 $28.00 $27.22 $27.37 $27.37 272,755
2020-01-06 $26.85 $27.51 $26.39 $27.46 $27.46 432,503
2020-01-03 $26.36 $26.59 $26.04 $26.46 $26.46 192,653
2020-01-02 $26.58 $26.82 $26.10 $26.65 $26.65 443,104
2019-12-31 $26.17 $26.49 $26.17 $26.41 $26.41 255,465
2019-12-30 $26.53 $26.53 $26.04 $26.27 $26.27 135,230
2019-12-27 $26.52 $26.59 $26.26 $26.53 $26.53 222,578
2019-12-26 $26.21 $26.68 $26.12 $26.51 $26.51 209,489
2019-12-24 $26.44 $26.56 $26.12 $26.28 $26.28 179,070
2019-12-23 $26.10 $26.71 $25.61 $26.47 $26.47 675,079
2019-12-20 $26.58 $26.61 $26.00 $26.11 $26.11 659,345
2019-12-19 $26.05 $26.53 $25.99 $26.43 $26.43 428,329
2019-12-18 $25.69 $26.23 $25.17 $26.14 $26.14 695,644
2019-12-17 $26.01 $26.01 $25.46 $25.60 $25.60 518,559
2019-12-16 $26.61 $26.81 $25.64 $25.93 $25.93 454,137
2019-12-13 $25.62 $26.74 $25.26 $26.57 $26.57 995,182
2019-12-12 $25.97 $26.18 $25.57 $25.60 $25.60 636,067
2019-12-11 $26.43 $26.43 $25.74 $25.93 $25.93 515,019
2019-12-10 $27.53 $27.54 $26.20 $26.29 $26.29 500,878
2019-12-09 $27.32 $27.58 $27.09 $27.36 $27.36 841,414
2019-12-06 $27.91 $27.91 $27.13 $27.30 $27.30 426,374
2019-12-05 $27.40 $27.79 $26.62 $27.41 $27.41 3,574,615
2019-12-04 $28.04 $28.39 $27.53 $27.76 $27.76 657,866
2019-12-03 $27.55 $28.20 $27.34 $28.03 $28.03 332,035
2019-12-02 $27.99 $28.22 $27.39 $27.74 $27.74 338,827
2019-11-29 $28.43 $28.58 $28.06 $28.07 $28.07 107,705
2019-11-27 $28.55 $28.67 $28.12 $28.50 $28.50 222,445
2019-11-26 $28.03 $28.85 $27.92 $28.68 $28.68 351,102
2019-11-25 $27.19 $28.13 $27.15 $28.10 $28.10 376,955
2019-11-22 $26.99 $27.21 $26.29 $27.01 $27.01 224,688
2019-11-21 $27.49 $27.73 $26.66 $26.89 $26.89 402,965
2019-11-20 $27.54 $27.85 $27.09 $27.53 $27.53 404,022
2019-11-19 $27.27 $27.89 $27.19 $27.53 $27.53 587,078
2019-11-18 $27.84 $28.01 $27.10 $27.29 $27.29 364,057
2019-11-15 $27.86 $28.09 $27.46 $27.92 $27.92 282,113
2019-11-14 $27.10 $28.11 $26.89 $27.73 $27.73 493,874
2019-11-13 $27.37 $27.99 $26.90 $27.10 $27.10 518,980
2019-11-12 $28.04 $28.13 $27.35 $27.57 $27.57 402,050
2019-11-11 $27.73 $28.11 $27.65 $28.03 $28.03 275,867
2019-11-08 $27.46 $28.89 $27.46 $27.97 $27.97 327,511
2019-11-07 $29.55 $29.55 $26.81 $27.47 $27.47 1,254,711
2019-11-06 $27.44 $27.87 $27.25 $27.43 $27.43 323,594
2019-11-05 $28.07 $28.20 $27.21 $27.58 $27.58 246,081
2019-11-04 $28.51 $28.51 $27.26 $27.82 $27.82 483,482
2019-11-01 $28.53 $29.02 $28.24 $28.48 $28.48 286,917
2019-10-31 $29.22 $29.40 $28.25 $28.43 $28.43 222,227
2019-10-30 $29.01 $29.49 $28.44 $29.31 $29.31 433,863
2019-10-29 $28.96 $29.52 $28.94 $29.02 $29.02 184,954
2019-10-28 $29.06 $29.23 $28.65 $29.00 $29.00 360,534
2019-10-25 $28.67 $29.09 $28.35 $29.02 $29.02 270,224
2019-10-24 $28.31 $28.93 $28.31 $28.70 $28.70 537,514
2019-10-23 $28.03 $28.63 $27.98 $28.18 $28.18 366,067
2019-10-22 $28.80 $28.96 $27.96 $28.18 $28.18 159,464
2019-10-21 $28.70 $29.05 $28.26 $28.85 $28.85 159,636
2019-10-18 $28.85 $29.00 $28.32 $28.43 $28.43 295,739
2019-10-17 $28.54 $28.92 $28.34 $28.89 $28.89 372,674
2019-10-16 $28.36 $28.63 $27.96 $28.54 $28.54 170,610
2019-10-15 $28.06 $28.56 $28.02 $28.54 $28.54 159,770
2019-10-14 $28.09 $28.36 $27.82 $28.08 $28.08 155,517
2019-10-11 $27.85 $28.32 $27.70 $28.12 $28.12 203,772
2019-10-10 $27.36 $27.80 $27.12 $27.54 $27.54 240,973
2019-10-09 $27.20 $27.37 $27.07 $27.24 $27.24 318,701
2019-10-08 $27.31 $27.31 $26.81 $26.99 $26.99 274,513
2019-10-07 $27.62 $27.62 $27.12 $27.47 $27.47 252,763
2019-10-04 $27.25 $27.65 $27.17 $27.63 $27.63 276,320
2019-10-03 $26.87 $27.24 $26.50 $27.22 $27.22 260,172
2019-10-02 $27.48 $27.49 $26.79 $26.94 $26.94 340,658
2019-10-01 $27.97 $28.29 $27.55 $27.73 $27.73 260,843
2019-09-30 $27.25 $28.71 $26.90 $28.12 $28.12 766,776
2019-09-27 $28.61 $28.61 $27.04 $27.25 $27.25 843,860
2019-09-26 $29.13 $29.42 $28.33 $28.42 $28.42 388,838
2019-09-25 $28.50 $29.25 $28.44 $29.10 $29.10 512,129
2019-09-24 $28.82 $29.02 $28.20 $28.50 $28.50 423,687
2019-09-23 $29.07 $29.22 $28.42 $28.75 $28.75 256,762
2019-09-20 $29.35 $29.74 $28.74 $29.14 $29.14 1,079,392
2019-09-19 $29.27 $29.60 $28.49 $29.38 $29.38 219,699
2019-09-18 $29.30 $29.56 $28.40 $29.05 $29.05 283,924
2019-09-17 $28.87 $29.26 $28.42 $29.23 $29.23 466,662
2019-09-16 $28.82 $29.34 $28.48 $28.79 $28.79 474,875
2019-09-13 $28.60 $28.97 $28.32 $28.80 $28.80 351,881
2019-09-12 $28.61 $28.93 $28.15 $28.47 $28.47 274,081
2019-09-11 $28.53 $29.07 $28.36 $28.43 $28.43 267,093
2019-09-10 $28.69 $29.15 $28.50 $28.58 $28.58 278,385
2019-09-09 $28.98 $29.01 $28.30 $28.67 $28.67 544,539
2019-09-06 $29.71 $30.00 $28.84 $28.98 $28.98 312,915
2019-09-05 $29.23 $29.95 $29.02 $29.65 $29.65 289,134
2019-09-04 $28.77 $29.17 $28.58 $29.04 $29.04 215,878
2019-09-03 $29.30 $29.50 $28.75 $28.94 $28.94 316,549
2019-08-30 $29.76 $30.05 $29.35 $29.68 $29.68 336,790
2019-08-29 $29.57 $30.08 $29.57 $29.76 $29.76 188,673
2019-08-28 $29.16 $29.52 $28.77 $29.42 $29.42 222,828
2019-08-27 $29.35 $29.64 $28.97 $29.32 $29.32 265,904
2019-08-26 $29.05 $29.44 $28.88 $29.35 $29.35 338,982
2019-08-23 $28.82 $29.31 $28.69 $28.85 $28.85 523,572
2019-08-22 $28.50 $28.95 $28.46 $28.91 $28.91 194,887
2019-08-21 $28.62 $28.75 $28.28 $28.54 $28.54 215,651
2019-08-20 $28.43 $28.70 $28.10 $28.45 $28.45 374,313
2019-08-19 $28.24 $28.71 $27.99 $28.45 $28.45 680,616
2019-08-16 $28.08 $28.39 $27.93 $28.01 $28.01 664,888
2019-08-15 $28.07 $28.27 $27.71 $27.91 $27.91 514,306
2019-08-14 $28.55 $28.73 $27.62 $27.78 $27.78 719,925
2019-08-13 $28.51 $28.99 $28.31 $28.54 $28.54 1,803,049
2019-08-12 $29.24 $29.70 $28.82 $29.39 $29.39 442,666
2019-08-09 $30.34 $30.57 $29.15 $29.33 $29.33 596,575
2019-08-08 $30.24 $31.13 $30.17 $30.17 $30.17 345,136
2019-08-07 $30.62 $31.10 $29.62 $30.00 $30.00 832,163
2019-08-06 $30.43 $31.07 $30.15 $30.28 $30.28 346,302
2019-08-05 $30.75 $30.75 $29.73 $30.25 $30.25 386,499
2019-08-02 $31.09 $31.25 $30.55 $31.13 $31.13 259,396
2019-08-01 $30.88 $31.59 $30.50 $31.05 $31.05 381,903
2019-07-31 $31.20 $31.93 $30.54 $31.12 $31.12 377,002
2019-07-30 $31.47 $31.93 $30.88 $31.05 $31.05 276,511
2019-07-29 $31.15 $31.57 $30.94 $31.53 $31.53 409,491
2019-07-26 $30.78 $31.32 $30.37 $30.89 $30.89 208,647
2019-07-25 $30.19 $30.64 $30.11 $30.52 $30.52 151,308
2019-07-24 $30.25 $30.53 $30.06 $30.30 $30.30 282,146
2019-07-23 $30.12 $30.56 $29.62 $30.31 $30.31 165,853
2019-07-22 $30.53 $30.96 $29.63 $29.96 $29.96 180,950
2019-07-19 $30.49 $30.89 $30.20 $30.42 $30.42 213,842
2019-07-18 $29.88 $30.62 $29.60 $30.57 $30.57 198,194
2019-07-17 $29.89 $29.95 $29.50 $29.87 $29.87 193,422
2019-07-16 $29.31 $29.77 $29.07 $29.67 $29.67 129,273
2019-07-15 $29.11 $29.47 $28.64 $29.39 $29.39 159,659
2019-07-12 $29.08 $29.42 $28.56 $29.18 $29.18 179,206
2019-07-11 $29.40 $29.41 $28.87 $29.10 $29.10 115,938
2019-07-10 $29.64 $29.73 $28.91 $29.26 $29.26 191,465
2019-07-09 $29.14 $29.44 $28.73 $29.42 $29.42 157,957
2019-07-08 $28.86 $29.35 $28.56 $29.25 $29.25 219,693
2019-07-05 $28.97 $29.00 $28.23 $28.91 $28.91 216,229
2019-07-03 $29.32 $29.50 $28.95 $29.14 $29.14 125,849
2019-07-02 $29.72 $29.83 $28.93 $29.03 $29.03 298,230
2019-07-01 $28.91 $30.97 $28.12 $29.58 $29.58 1,231,575
2019-06-28 $31.25 $31.83 $30.97 $31.53 $31.53 1,394,855
2019-06-27 $31.08 $31.80 $30.90 $31.02 $31.02 627,532
2019-06-26 $30.59 $31.32 $30.31 $31.09 $31.09 537,888
2019-06-25 $30.62 $30.82 $30.11 $30.59 $30.59 396,883
2019-06-24 $30.99 $31.60 $30.53 $30.54 $30.54 435,934
2019-06-21 $30.05 $31.25 $29.96 $30.91 $30.91 529,323
2019-06-20 $30.25 $30.54 $29.85 $30.18 $30.18 250,213
2019-06-19 $30.00 $30.21 $29.78 $30.21 $30.21 181,165
2019-06-18 $29.77 $30.30 $29.70 $29.97 $29.97 193,508
2019-06-17 $29.72 $30.03 $29.44 $29.65 $29.65 146,715
2019-06-14 $29.96 $30.84 $29.56 $29.66 $29.66 142,855
2019-06-13 $30.21 $30.45 $29.85 $29.96 $29.96 191,777
2019-06-12 $29.60 $30.31 $29.37 $30.23 $30.23 191,411
2019-06-11 $29.75 $30.17 $29.16 $29.57 $29.57 332,299
2019-06-10 $29.79 $30.19 $29.60 $29.62 $29.62 209,609
2019-06-07 $29.72 $30.02 $29.44 $29.54 $29.54 127,772
2019-06-06 $29.41 $29.68 $28.99 $29.50 $29.50 148,701
2019-06-05 $28.54 $29.62 $28.54 $29.32 $29.32 324,991
2019-06-04 $27.72 $28.50 $27.51 $28.48 $28.48 497,247
2019-06-03 $29.00 $29.17 $26.93 $27.49 $27.49 565,573
2019-05-31 $30.11 $30.50 $29.38 $29.44 $29.44 478,638
2019-05-30 $30.07 $30.54 $29.72 $30.40 $30.40 297,433
2019-05-29 $30.00 $30.34 $29.46 $30.05 $30.05 352,343
2019-05-28 $29.26 $30.93 $29.26 $30.43 $30.43 902,219
2019-05-24 $27.86 $29.46 $27.86 $28.97 $28.97 511,317
2019-05-23 $28.14 $28.28 $27.47 $27.76 $27.76 137,942
2019-05-22 $28.39 $28.96 $28.16 $28.48 $28.48 317,803
2019-05-21 $28.44 $28.85 $28.00 $28.68 $28.68 281,286
2019-05-20 $27.98 $28.77 $27.63 $28.31 $28.31 126,657
2019-05-17 $28.22 $28.62 $27.10 $28.23 $28.23 155,431
2019-05-16 $29.02 $29.48 $28.25 $28.51 $28.51 255,807
2019-05-15 $28.14 $29.31 $28.14 $28.98 $28.98 405,003
2019-05-14 $28.29 $28.94 $28.19 $28.30 $28.30 347,707
2019-05-13 $28.51 $29.00 $28.02 $28.36 $28.36 169,555
2019-05-10 $28.38 $29.21 $28.38 $28.98 $28.98 248,299
2019-05-09 $27.80 $28.77 $27.61 $28.49 $28.49 209,543
2019-05-08 $28.61 $28.70 $28.08 $28.10 $28.10 179,986
2019-05-07 $28.71 $29.05 $28.41 $28.60 $28.60 276,372
2019-05-06 $28.70 $29.14 $27.73 $29.00 $29.00 288,675
2019-05-03 $29.41 $30.28 $28.98 $29.29 $29.29 341,946
2019-05-02 $29.01 $29.77 $26.11 $29.15 $29.15 742,194
2019-05-01 $29.75 $29.95 $29.23 $29.38 $29.38 437,736
2019-04-30 $30.02 $30.50 $29.65 $29.71 $29.71 316,566
2019-04-29 $30.16 $30.65 $29.85 $29.96 $29.96 134,851
2019-04-26 $29.21 $30.63 $29.17 $30.32 $30.32 512,579
2019-04-25 $28.69 $29.36 $28.37 $29.23 $29.23 233,549
2019-04-24 $29.04 $29.34 $28.56 $28.66 $28.66 110,724
2019-04-23 $28.26 $29.30 $28.26 $29.04 $29.04 169,232
2019-04-22 $28.24 $28.35 $27.86 $28.14 $28.14 211,900
2019-04-18 $28.85 $29.19 $28.23 $28.27 $28.27 191,157
2019-04-17 $28.00 $29.03 $27.97 $28.93 $28.93 402,385
2019-04-16 $28.43 $29.03 $27.87 $28.03 $28.03 374,961
2019-04-15 $28.43 $29.21 $28.20 $28.32 $28.32 161,901
2019-04-12 $29.05 $29.05 $28.41 $28.52 $28.52 581,788
2019-04-11 $28.49 $29.06 $28.49 $28.78 $28.78 247,160
2019-04-10 $28.55 $29.20 $28.14 $28.49 $28.49 566,690
2019-04-09 $28.21 $28.77 $27.79 $28.55 $28.55 306,308
2019-04-08 $28.41 $28.74 $28.13 $28.22 $28.22 190,276
2019-04-05 $27.51 $29.19 $27.51 $28.67 $28.67 448,259
2019-04-04 $27.44 $28.25 $27.00 $27.93 $27.93 3,260,975
2019-04-03 $28.45 $28.73 $26.94 $27.16 $27.16 1,056,849
2019-04-02 $27.85 $28.98 $27.50 $28.42 $28.42 459,816
2019-04-01 $29.05 $29.64 $28.70 $29.23 $29.23 273,490
2019-03-29 $28.89 $29.18 $28.34 $29.05 $29.05 323,686
2019-03-28 $28.87 $29.32 $28.17 $28.57 $28.57 232,062
2019-03-27 $29.02 $29.63 $28.57 $28.87 $28.87 446,629
2019-03-26 $28.16 $29.16 $27.82 $29.03 $29.03 570,818
2019-03-25 $27.20 $28.11 $26.71 $28.10 $28.10 447,906
2019-03-22 $27.74 $28.00 $26.84 $27.28 $27.28 393,233
2019-03-21 $27.11 $27.97 $27.11 $27.88 $27.88 221,131
2019-03-20 $27.54 $27.93 $26.84 $27.31 $27.31 435,931
2019-03-19 $26.59 $27.61 $26.36 $27.48 $27.48 318,030
2019-03-18 $26.08 $26.72 $25.75 $26.48 $26.48 229,378
2019-03-15 $26.01 $26.40 $25.77 $26.08 $26.08 415,115
2019-03-14 $26.43 $27.64 $25.95 $26.01 $26.01 771,292
2019-03-13 $24.69 $27.37 $23.96 $26.27 $26.27 1,342,489
2019-03-12 $26.17 $26.41 $25.63 $25.82 $25.82 220,267
2019-03-11 $25.51 $26.40 $24.85 $26.02 $26.02 120,355
2019-03-08 $25.63 $25.94 $24.89 $25.45 $25.45 226,337
2019-03-07 $25.91 $26.38 $25.40 $25.85 $25.85 150,515
2019-03-06 $26.62 $26.86 $25.65 $25.94 $25.94 144,911
2019-03-05 $26.76 $27.00 $26.61 $26.61 $26.61 366,807
2019-03-04 $26.91 $27.00 $26.27 $26.83 $26.83 174,044
2019-03-01 $26.89 $27.20 $26.47 $26.91 $26.91 323,360
2019-02-28 $27.50 $27.75 $26.68 $26.72 $26.72 242,233
2019-02-27 $26.31 $27.49 $26.05 $27.46 $27.46 546,061
2019-02-26 $26.06 $26.51 $25.95 $26.35 $26.35 215,490
2019-02-25 $26.18 $26.49 $25.92 $26.18 $26.18 255,535
2019-02-22 $25.86 $26.20 $25.74 $26.00 $26.00 282,550
2019-02-21 $26.34 $26.47 $25.61 $25.71 $25.71 249,074
2019-02-20 $26.67 $26.75 $26.21 $26.28 $26.28 121,408
2019-02-19 $25.64 $26.70 $25.51 $26.55 $26.55 339,276
2019-02-15 $25.73 $26.16 $25.32 $25.67 $25.67 101,883
2019-02-14 $25.81 $26.16 $25.58 $25.58 $25.58 107,619
2019-02-13 $26.17 $26.23 $25.41 $25.90 $25.90 166,682
2019-02-12 $26.39 $26.64 $25.90 $25.95 $25.95 111,994
2019-02-11 $25.78 $26.66 $25.78 $26.23 $26.23 214,624
2019-02-08 $25.44 $26.19 $25.40 $25.77 $25.77 157,322
2019-02-07 $25.90 $26.40 $25.48 $25.51 $25.51 280,986
2019-02-06 $26.31 $26.95 $25.87 $26.06 $26.06 135,199
2019-02-05 $26.04 $26.50 $25.92 $26.30 $26.30 158,892
2019-02-04 $25.75 $26.04 $25.75 $26.01 $26.01 162,019
2019-02-01 $25.16 $25.69 $25.15 $25.68 $25.68 244,966
2019-01-31 $24.94 $25.39 $24.67 $25.15 $25.15 222,786
2019-01-30 $25.10 $25.50 $24.66 $24.99 $24.99 235,479
2019-01-29 $24.77 $25.05 $24.59 $24.90 $24.90 182,662
2019-01-28 $24.73 $24.88 $24.45 $24.77 $24.77 140,176
2019-01-25 $24.82 $25.04 $24.30 $25.00 $25.00 162,042
2019-01-24 $24.60 $24.83 $24.11 $24.60 $24.60 103,053
2019-01-23 $24.59 $24.93 $24.18 $24.48 $24.48 152,468
2019-01-22 $23.92 $24.84 $23.78 $24.39 $24.39 291,569
2019-01-18 $24.60 $24.78 $23.72 $24.01 $24.01 688,527
2019-01-17 $24.07 $24.82 $24.00 $24.61 $24.61 314,655
2019-01-16 $23.91 $24.28 $23.52 $24.15 $24.15 346,114
2019-01-15 $23.37 $24.30 $22.57 $23.83 $23.83 155,100
2019-01-14 $23.41 $23.94 $23.14 $23.44 $23.44 332,890
2019-01-11 $23.37 $24.25 $23.37 $23.59 $23.59 339,933
2019-01-10 $23.50 $24.07 $23.36 $23.52 $23.52 187,652
2019-01-09 $23.61 $24.31 $23.24 $23.67 $23.67 134,692
2019-01-08 $21.81 $24.08 $21.81 $23.44 $23.44 371,415
2019-01-07 $24.24 $24.99 $24.24 $24.63 $24.63 144,211
2019-01-04 $24.06 $24.64 $23.58 $24.23 $24.23 444,421
2019-01-03 $24.19 $24.19 $23.31 $23.56 $23.56 190,851
2019-01-02 $24.14 $24.74 $24.07 $24.41 $24.41 150,252
2018-12-31 $24.47 $24.69 $23.96 $24.67 $24.67 152,724
2018-12-28 $23.79 $24.72 $23.53 $24.36 $24.36 257,514
2018-12-27 $23.14 $23.64 $22.65 $23.64 $23.64 430,858
2018-12-26 $22.54 $23.64 $22.45 $23.57 $23.57 420,302
2018-12-24 $22.92 $23.15 $22.03 $22.31 $22.31 335,553
2018-12-21 $23.75 $24.00 $22.78 $23.31 $23.31 1,738,273
2018-12-20 $23.68 $24.37 $23.23 $23.91 $23.91 317,017
2018-12-19 $23.98 $24.99 $23.50 $23.84 $23.84 272,430
2018-12-18 $23.45 $24.62 $23.45 $24.01 $24.01 247,709
2018-12-17 $23.98 $24.07 $22.86 $23.37 $23.37 377,350
2018-12-14 $23.62 $24.78 $23.62 $24.05 $24.05 275,493
2018-12-13 $24.63 $24.73 $23.82 $23.85 $23.85 144,214
2018-12-12 $24.68 $25.00 $24.27 $24.38 $24.38 306,180
2018-12-11 $25.00 $25.03 $24.18 $24.38 $24.38 255,215
2018-12-10 $25.03 $25.75 $24.45 $24.73 $24.73 181,050
2018-12-07 $25.71 $26.05 $24.71 $24.89 $24.89 255,506
2018-12-06 $24.45 $25.67 $23.88 $25.61 $25.61 377,025
2018-12-04 $25.90 $26.06 $24.63 $24.99 $24.99 207,716
2018-12-03 $26.68 $27.30 $25.26 $25.86 $25.86 288,067
2018-11-30 $26.05 $26.57 $25.66 $26.19 $26.19 165,961
2018-11-29 $26.13 $26.61 $25.70 $26.18 $26.18 204,586
2018-11-28 $25.45 $26.41 $25.36 $26.33 $26.33 320,343
2018-11-27 $25.96 $25.96 $24.80 $25.11 $25.11 277,309
2018-11-26 $24.68 $25.92 $24.68 $25.24 $25.24 363,501
2018-11-23 $24.43 $25.05 $24.26 $24.61 $24.61 80,813
2018-11-21 $23.90 $24.76 $23.59 $24.46 $24.46 343,229
2018-11-20 $24.10 $24.67 $23.16 $23.73 $23.73 397,107
2018-11-19 $25.35 $27.08 $24.57 $24.80 $24.80 380,397
2018-11-16 $27.03 $27.48 $26.54 $26.75 $26.75 349,577
2018-11-15 $26.86 $27.78 $26.72 $27.29 $27.29 278,508
2018-11-14 $26.26 $27.70 $26.17 $26.95 $26.95 504,000
2018-11-13 $25.99 $27.10 $25.54 $25.88 $25.88 230,737
2018-11-12 $26.69 $27.96 $25.20 $25.79 $25.79 306,227
2018-11-09 $27.49 $27.85 $26.45 $26.67 $26.67 301,844
2018-11-08 $27.62 $30.45 $27.07 $27.55 $27.55 833,953
2018-11-07 $26.57 $27.66 $25.36 $27.27 $27.27 770,900
2018-11-06 $24.69 $25.25 $24.53 $24.94 $24.94 294,733
2018-11-05 $25.44 $25.87 $24.48 $24.77 $24.77 160,107
2018-11-02 $25.31 $25.63 $24.58 $25.33 $25.33 190,828
2018-11-01 $23.78 $25.32 $23.78 $25.13 $25.13 242,186
2018-10-31 $23.45 $24.38 $23.10 $23.74 $23.74 256,941
2018-10-30 $23.03 $23.50 $22.38 $23.19 $23.19 200,573
2018-10-29 $24.17 $24.62 $22.63 $23.11 $23.11 152,975
2018-10-26 $23.38 $24.24 $22.60 $24.03 $24.03 200,820
2018-10-25 $24.01 $24.53 $23.54 $23.83 $23.83 166,199
2018-10-24 $24.10 $24.58 $23.52 $23.87 $23.87 271,280
2018-10-23 $23.90 $24.48 $23.90 $24.10 $24.10 387,590
2018-10-22 $24.36 $24.61 $23.98 $24.31 $24.31 218,249
2018-10-19 $24.37 $24.82 $24.03 $24.28 $24.28 382,422
2018-10-18 $24.70 $26.00 $23.91 $24.29 $24.29 278,612
2018-10-17 $24.25 $24.98 $23.93 $24.85 $24.85 209,241
2018-10-16 $23.25 $24.47 $23.18 $24.25 $24.25 207,521
2018-10-15 $23.31 $23.55 $22.78 $23.10 $23.10 85,975
2018-10-12 $23.99 $24.49 $22.99 $23.43 $23.43 135,022
2018-10-11 $23.46 $24.21 $22.74 $23.54 $23.54 401,832
2018-10-10 $23.77 $24.41 $23.08 $23.51 $23.51 256,825
2018-10-09 $24.32 $25.28 $23.64 $23.96 $23.96 449,849
2018-10-08 $25.44 $25.46 $23.70 $24.40 $24.40 235,636
2018-10-05 $24.77 $25.88 $24.35 $25.53 $25.53 909,639
2018-10-04 $24.43 $24.81 $23.91 $24.62 $24.62 367,819
2018-10-03 $23.91 $24.67 $23.90 $24.58 $24.58 293,425
2018-10-02 $24.37 $24.80 $23.75 $23.95 $23.95 295,476
2018-10-01 $23.99 $24.46 $23.75 $24.35 $24.35 430,163
2018-09-28 $24.03 $24.59 $23.70 $23.90 $23.90 398,090
2018-09-27 $24.51 $24.77 $24.09 $24.18 $24.18 302,784
2018-09-26 $25.07 $25.33 $24.26 $24.48 $24.48 342,266
2018-09-25 $25.53 $25.66 $24.84 $25.02 $25.02 421,352
2018-09-24 $25.68 $25.69 $25.02 $25.41 $25.41 382,673
2018-09-21 $24.50 $26.18 $24.25 $25.74 $25.74 6,257,112
2018-09-20 $25.13 $26.49 $24.70 $25.34 $25.34 657,458
2018-09-19 $24.41 $25.82 $23.66 $25.13 $25.13 475,448
2018-09-18 $26.62 $27.00 $25.53 $26.24 $26.24 296,085
2018-09-17 $26.63 $27.87 $25.68 $26.67 $26.67 398,422
2018-09-14 $26.67 $26.95 $26.09 $26.76 $26.76 285,755
2018-09-13 $26.00 $27.21 $25.85 $26.63 $26.63 408,517
2018-09-12 $23.95 $26.07 $23.84 $25.91 $25.91 387,262
2018-09-11 $23.91 $24.58 $23.22 $24.25 $24.25 375,231
2018-09-10 $24.44 $25.18 $23.96 $24.09 $24.09 339,652
2018-09-07 $24.24 $25.35 $23.96 $24.30 $24.30 581,599
2018-09-06 $24.56 $26.10 $24.07 $24.12 $24.12 501,689
2018-09-05 $24.11 $24.98 $23.70 $24.48 $24.48 549,742
2018-09-04 $23.53 $24.50 $23.53 $24.20 $24.20 426,762
2018-08-31 $23.24 $23.71 $22.71 $23.52 $23.52 115,374
2018-08-30 $23.07 $23.51 $22.68 $23.30 $23.30 259,688
2018-08-29 $23.14 $23.36 $22.81 $23.14 $23.14 177,722
2018-08-28 $22.69 $23.49 $22.34 $23.24 $23.24 202,982
2018-08-27 $22.25 $22.97 $22.11 $22.60 $22.60 362,948
2018-08-24 $22.87 $23.27 $21.56 $22.03 $22.03 171,767
2018-08-23 $21.90 $23.40 $21.64 $22.91 $22.91 183,002
2018-08-22 $21.87 $22.39 $21.54 $21.98 $21.98 169,251
2018-08-21 $21.61 $21.99 $20.99 $21.84 $21.84 64,881
2018-08-20 $21.70 $22.05 $20.40 $21.61 $21.61 65,273
2018-08-17 $21.26 $22.16 $20.82 $21.65 $21.65 162,391
2018-08-16 $21.36 $21.77 $21.08 $21.16 $21.16 100,061
2018-08-15 $20.77 $21.27 $20.29 $21.24 $21.24 216,317
2018-08-14 $20.66 $20.70 $20.00 $20.61 $20.61 328,437
2018-08-13 $20.62 $21.00 $20.00 $20.56 $20.56 161,803
2018-08-10 $20.35 $20.67 $19.74 $20.59 $20.59 210,670
2018-08-09 $20.47 $20.90 $19.42 $20.49 $20.49 434,791
2018-08-08 $21.00 $21.25 $19.50 $20.17 $20.17 1,054,314
2018-08-07 $22.50 $23.45 $21.59 $21.90 $21.90 305,758
2018-08-06 $21.52 $22.54 $21.14 $22.48 $22.48 227,566
2018-08-03 $21.49 $21.77 $21.05 $21.51 $21.51 79,443
2018-08-02 $21.65 $21.96 $20.89 $21.64 $21.64 120,289
2018-08-01 $21.30 $22.38 $20.87 $21.60 $21.60 245,968
2018-07-31 $22.06 $22.89 $21.10 $21.15 $21.15 463,790
2018-07-30 $23.21 $23.28 $21.60 $21.98 $21.98 379,340
2018-07-27 $24.35 $24.35 $22.12 $23.28 $23.28 381,493
2018-07-26 $23.13 $24.63 $23.10 $24.20 $24.20 217,341
2018-07-25 $22.74 $23.72 $22.57 $23.19 $23.19 173,022
2018-07-24 $22.95 $23.47 $22.46 $22.62 $22.62 386,712
2018-07-23 $22.98 $23.77 $21.87 $22.98 $22.98 247,886
2018-07-20 $23.02 $23.49 $22.04 $22.82 $22.82 123,486
2018-07-19 $22.69 $23.76 $22.33 $23.01 $23.01 427,395
2018-07-18 $22.18 $22.90 $21.76 $22.81 $22.81 332,847
2018-07-17 $21.48 $22.35 $20.98 $22.18 $22.18 69,054
2018-07-16 $21.73 $21.80 $20.81 $21.58 $21.58 81,953
2018-07-13 $21.58 $22.00 $20.95 $21.84 $21.84 92,546
2018-07-12 $21.06 $22.00 $20.61 $21.50 $21.50 148,339
2018-07-11 $20.58 $21.20 $20.22 $21.00 $21.00 107,069
2018-07-10 $20.90 $21.40 $20.30 $20.64 $20.64 89,947
2018-07-09 $20.30 $21.49 $20.30 $20.79 $20.79 102,762
2018-07-06 $20.33 $20.33 $19.90 $20.12 $20.12 46,117
2018-07-05 $19.88 $20.40 $19.88 $20.29 $20.29 31,462
2018-07-03 $20.10 $20.17 $19.52 $19.84 $19.84 134,436
2018-07-02 $20.58 $20.58 $19.83 $20.17 $20.17 193,789
2018-06-29 $20.60 $20.92 $20.16 $20.58 $20.58 188,460
2018-06-28 $20.68 $20.98 $19.72 $20.48 $20.48 597,889
2018-06-27 $21.04 $21.74 $20.50 $20.59 $20.59 884,797
2018-06-26 $21.00 $21.78 $20.85 $21.05 $21.05 161,219
2018-06-25 $21.06 $21.83 $20.54 $20.90 $20.90 382,129
2018-06-22 $21.28 $21.85 $20.51 $21.11 $21.11 388,622
2018-06-21 $22.15 $22.15 $21.00 $21.26 $21.26 290,948
2018-06-20 $22.86 $22.86 $21.26 $22.20 $22.20 476,244
2018-06-19 $22.12 $23.00 $20.67 $22.70 $22.70 340,943
2018-06-18 $22.42 $22.51 $21.61 $22.20 $22.20 483,089
2018-06-15 $21.97 $23.40 $21.32 $23.00 $23.00 591,836
2018-06-14 $21.14 $22.12 $20.92 $22.02 $22.02 383,752
2018-06-13 $20.14 $21.39 $20.02 $21.15 $21.15 660,072
2018-06-12 $20.11 $20.38 $19.75 $20.00 $20.00 357,429
2018-06-11 $20.46 $20.46 $19.51 $20.19 $20.19 424,127
2018-06-08 $20.70 $21.16 $20.37 $20.48 $20.48 258,450
2018-06-07 $20.86 $21.24 $20.25 $20.82 $20.82 525,230
2018-06-06 $21.02 $21.33 $20.78 $20.97 $20.97 342,961
2018-06-05 $21.51 $22.61 $20.65 $21.00 $21.00 236,210
2018-06-04 $21.88 $22.42 $20.76 $21.27 $21.27 188,604
2018-06-01 $21.75 $22.60 $21.26 $21.92 $21.92 926,383
2018-05-31 $20.92 $21.49 $20.61 $21.48 $21.48 685,995
2018-05-30 $19.99 $20.81 $19.82 $20.57 $20.57 1,159,202
2018-05-29 $19.94 $19.94 $19.65 $19.86 $19.86 457,562
2018-05-25 $19.52 $19.89 $19.35 $19.88 $19.88 700,462
2018-05-24 $19.14 $19.68 $19.10 $19.50 $19.50 1,389,347
2018-05-23 $20.05 $20.18 $19.00 $19.02 $19.02 11,031,328

EVO Payments Inc - Class A (EVOP) News Headlines

Recent EVO Payments Inc - Class A (EVOP) News

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.