i3 Verticals Inc - Class A (IIIV) Exchange: NASDAQ

Data as of March 28, 2024

$22.89 ($0.26) 1.15%

i3 Verticals Inc - Class A - Daily Information
Click for more stock information on i3 Verticals Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $22.69
Previous Close $22.89
High $23.03
Low $22.67
Adjusted Open $22.69
Previous Adjusted Close $22.89
Adjusted High $23.03
Adjusted Low $22.67

About i3 Verticals Inc - Class A (IIIV)

i3 Verticals Inc

Historical Stock Data for i3 Verticals Inc - Class A (IIIV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $22.69 $23.03 $22.67 $22.89 $22.89 140,937
2024-03-27 $22.19 $22.72 $21.96 $22.63 $22.63 264,000
2024-03-26 $22.37 $22.44 $21.96 $21.96 $21.96 149,047
2024-03-25 $22.37 $22.73 $22.19 $22.21 $22.21 175,405
2024-03-22 $22.47 $22.94 $22.13 $22.21 $22.21 411,465
2024-03-21 $22.35 $22.57 $22.17 $22.47 $22.47 245,848
2024-03-20 $22.30 $22.65 $22.07 $22.27 $22.27 225,707
2024-03-19 $22.02 $22.44 $22.02 $22.32 $22.32 183,161
2024-03-18 $21.98 $22.45 $21.82 $22.12 $22.12 318,356
2024-03-15 $21.80 $22.28 $21.53 $22.00 $22.00 284,068
2024-03-14 $22.75 $22.97 $21.96 $22.00 $22.00 185,075
2024-03-13 $22.62 $22.91 $22.54 $22.87 $22.87 277,742
2024-03-12 $22.62 $22.71 $22.29 $22.65 $22.65 127,065
2024-03-11 $22.41 $22.70 $22.36 $22.63 $22.63 235,128
2024-03-08 $21.99 $22.51 $21.01 $22.36 $22.36 201,531
2024-03-07 $21.24 $22.05 $21.24 $21.90 $21.90 203,400
2024-03-06 $21.68 $21.72 $20.72 $21.04 $21.04 167,722
2024-03-05 $21.75 $21.88 $21.29 $21.49 $21.49 469,115
2024-03-04 $21.64 $21.87 $20.93 $21.77 $21.77 306,811
2024-03-01 $21.49 $21.60 $20.90 $21.53 $21.53 328,527
2024-02-29 $23.00 $23.22 $19.50 $21.31 $21.31 1,555,685
2024-02-28 $22.72 $22.97 $22.34 $22.77 $22.77 226,868
2024-02-27 $22.05 $23.04 $21.87 $22.97 $22.97 367,086
2024-02-26 $22.25 $22.59 $21.80 $21.88 $21.88 272,730
2024-02-23 $22.64 $22.84 $21.62 $22.35 $22.35 619,723
2024-02-22 $20.79 $21.55 $20.00 $21.51 $21.51 434,688
2024-02-21 $20.61 $20.87 $20.51 $20.70 $20.70 342,733
2024-02-20 $20.25 $20.86 $20.09 $20.82 $20.82 195,838
2024-02-16 $20.77 $20.80 $20.13 $20.61 $20.61 313,836
2024-02-15 $20.37 $21.10 $20.08 $20.89 $20.89 418,285
2024-02-14 $19.35 $20.67 $19.20 $19.77 $19.77 391,657
2024-02-13 $18.66 $19.60 $18.52 $19.22 $19.22 282,089
2024-02-12 $18.43 $19.38 $18.21 $19.35 $19.35 269,977
2024-02-09 $18.87 $19.10 $17.54 $18.58 $18.58 317,357
2024-02-08 $18.55 $19.01 $18.41 $18.87 $18.87 462,042
2024-02-07 $18.84 $18.91 $18.34 $18.52 $18.52 117,785
2024-02-06 $18.47 $19.08 $18.47 $18.81 $18.81 97,890
2024-02-05 $18.99 $18.99 $18.47 $18.47 $18.47 109,746
2024-02-02 $19.19 $19.42 $18.95 $19.24 $19.24 138,153
2024-02-01 $18.96 $19.56 $18.91 $19.49 $19.49 166,155
2024-01-31 $19.01 $19.29 $18.74 $18.74 $18.74 219,905
2024-01-30 $19.75 $19.75 $18.90 $18.97 $18.97 222,530
2024-01-29 $19.60 $19.93 $19.42 $19.93 $19.93 122,183
2024-01-26 $19.84 $19.96 $19.50 $19.58 $19.58 100,619
2024-01-25 $19.87 $20.14 $19.41 $19.72 $19.72 86,904
2024-01-24 $20.41 $20.41 $19.40 $19.52 $19.52 168,316
2024-01-23 $20.00 $20.17 $19.76 $20.09 $20.09 198,861
2024-01-22 $19.80 $20.15 $19.71 $19.79 $19.79 120,660
2024-01-19 $19.65 $19.72 $19.30 $19.56 $19.56 131,265
2024-01-18 $19.57 $19.84 $19.19 $19.50 $19.50 91,604
2024-01-17 $19.27 $19.85 $19.16 $19.71 $19.71 167,126
2024-01-16 $19.70 $19.77 $19.45 $19.61 $19.61 144,984
2024-01-12 $20.64 $20.87 $19.79 $19.90 $19.90 129,403
2024-01-11 $19.96 $20.33 $19.65 $20.30 $20.30 163,912
2024-01-10 $19.89 $20.20 $19.79 $20.11 $20.11 162,473
2024-01-09 $20.30 $20.48 $19.96 $19.99 $19.99 102,984
2024-01-08 $20.19 $20.84 $20.19 $20.64 $20.64 129,781
2024-01-05 $19.85 $20.56 $19.78 $20.28 $20.28 168,578
2024-01-04 $20.34 $20.73 $20.07 $20.08 $20.08 172,953
2024-01-03 $20.72 $21.02 $20.25 $20.34 $20.34 161,286
2024-01-02 $21.10 $21.32 $20.41 $21.00 $21.00 166,545
2023-12-29 $21.36 $21.53 $21.12 $21.17 $21.17 198,043
2023-12-28 $21.44 $21.70 $21.23 $21.36 $21.36 116,343
2023-12-27 $21.60 $21.77 $21.19 $21.50 $21.50 139,440
2023-12-26 $21.84 $22.05 $21.43 $21.62 $21.62 143,585
2023-12-22 $21.84 $22.28 $21.71 $21.77 $21.77 190,697
2023-12-21 $21.07 $21.63 $21.04 $21.60 $21.60 159,144
2023-12-20 $20.86 $21.46 $20.76 $20.92 $20.92 209,575
2023-12-19 $21.44 $21.58 $20.92 $20.98 $20.98 136,946
2023-12-18 $20.92 $21.50 $20.72 $21.33 $21.33 195,521
2023-12-15 $21.30 $21.30 $20.38 $20.82 $20.82 438,617
2023-12-14 $20.79 $21.78 $20.79 $21.20 $21.20 363,689
2023-12-13 $19.66 $20.38 $19.47 $20.38 $20.38 323,778
2023-12-12 $19.96 $20.63 $19.61 $19.73 $19.73 136,302
2023-12-11 $19.76 $20.21 $19.61 $20.01 $20.01 182,919
2023-12-08 $19.60 $20.43 $19.51 $19.92 $19.92 237,829
2023-12-07 $19.76 $19.92 $19.30 $19.53 $19.53 110,879
2023-12-06 $20.05 $20.23 $19.73 $19.75 $19.75 129,893
2023-12-05 $19.88 $20.13 $19.60 $19.84 $19.84 137,331
2023-12-04 $19.83 $20.47 $19.83 $20.13 $20.13 380,539
2023-12-01 $19.99 $20.41 $19.78 $19.97 $19.97 196,482
2023-11-30 $20.13 $20.34 $19.96 $20.13 $20.13 92,035
2023-11-29 $20.11 $20.39 $19.90 $20.12 $20.12 108,266
2023-11-28 $19.86 $20.23 $19.74 $19.82 $19.82 113,599
2023-11-27 $20.15 $20.39 $19.70 $19.76 $19.76 127,272
2023-11-24 $20.48 $20.79 $20.32 $20.37 $20.37 64,629
2023-11-22 $20.40 $21.05 $20.40 $20.59 $20.59 83,695
2023-11-21 $20.62 $20.87 $20.31 $20.36 $20.36 108,729
2023-11-20 $19.76 $20.79 $19.60 $20.75 $20.75 246,087
2023-11-17 $20.33 $20.33 $19.42 $19.84 $19.84 250,825
2023-11-16 $20.14 $20.53 $19.44 $20.30 $20.30 158,124
2023-11-15 $20.27 $21.00 $20.17 $20.25 $20.25 191,990
2023-11-14 $19.97 $20.65 $19.93 $20.46 $20.46 193,102
2023-11-13 $18.98 $19.41 $18.84 $19.00 $19.00 105,007
2023-11-10 $19.32 $19.89 $18.88 $19.14 $19.14 146,907
2023-11-09 $19.93 $20.02 $19.08 $19.24 $19.24 134,163
2023-11-08 $19.98 $20.39 $19.69 $19.70 $19.70 100,060
2023-11-07 $19.65 $20.03 $19.42 $19.99 $19.99 90,473
2023-11-06 $20.25 $20.25 $19.46 $19.68 $19.68 123,850
2023-11-03 $19.97 $20.73 $19.97 $20.44 $20.44 114,647
2023-11-02 $19.50 $19.64 $19.11 $19.50 $19.50 110,226
2023-11-01 $18.68 $19.10 $18.42 $19.09 $19.09 112,361
2023-10-31 $18.05 $18.92 $17.88 $18.75 $18.75 106,006
2023-10-30 $18.52 $18.60 $18.12 $18.14 $18.14 107,887
2023-10-27 $18.45 $18.58 $17.87 $18.18 $18.18 185,693
2023-10-26 $18.60 $18.69 $18.20 $18.44 $18.44 201,093
2023-10-25 $19.44 $19.78 $18.48 $18.57 $18.57 240,493
2023-10-24 $19.40 $19.81 $19.40 $19.60 $19.60 121,224
2023-10-23 $19.59 $19.59 $19.00 $19.19 $19.19 208,502
2023-10-20 $20.27 $20.44 $19.62 $19.68 $19.68 134,385
2023-10-19 $20.42 $20.60 $19.79 $20.21 $20.21 118,402
2023-10-18 $20.71 $20.84 $20.19 $20.57 $20.57 122,241
2023-10-17 $20.50 $21.50 $20.50 $20.95 $20.95 199,310
2023-10-16 $19.87 $20.74 $19.76 $20.64 $20.64 134,023
2023-10-13 $20.01 $20.14 $19.63 $19.65 $19.65 65,815
2023-10-12 $20.19 $20.99 $19.68 $20.00 $20.00 148,894
2023-10-11 $20.13 $20.39 $19.78 $20.20 $20.20 70,320
2023-10-10 $19.89 $20.64 $19.61 $20.09 $20.09 106,280
2023-10-09 $19.80 $20.20 $19.70 $19.83 $19.83 102,157
2023-10-06 $19.48 $20.11 $19.48 $19.91 $19.91 150,006
2023-10-05 $19.34 $19.56 $18.95 $19.49 $19.49 204,603
2023-10-04 $19.96 $19.99 $19.28 $19.30 $19.30 165,954
2023-10-03 $20.34 $20.34 $19.56 $19.90 $19.90 228,893
2023-10-02 $20.94 $21.61 $20.26 $20.39 $20.39 168,285
2023-09-29 $21.68 $22.09 $21.01 $21.14 $21.14 169,692
2023-09-28 $21.04 $21.61 $20.52 $21.52 $21.52 135,489
2023-09-27 $21.26 $21.26 $20.57 $21.03 $21.03 202,502
2023-09-26 $21.07 $21.43 $20.86 $21.06 $21.06 208,997
2023-09-25 $20.94 $21.41 $20.69 $21.40 $21.40 67,937
2023-09-22 $21.11 $21.30 $20.60 $20.96 $20.96 87,838
2023-09-21 $20.84 $21.22 $20.64 $21.11 $21.11 194,037
2023-09-20 $21.58 $22.49 $20.85 $20.99 $20.99 225,143
2023-09-19 $21.75 $23.89 $21.39 $21.44 $21.44 129,770
2023-09-18 $21.77 $21.97 $21.41 $21.80 $21.80 130,413
2023-09-15 $21.67 $22.09 $21.35 $21.70 $21.70 188,178
2023-09-14 $22.14 $22.34 $21.41 $21.68 $21.68 176,259
2023-09-13 $22.43 $22.58 $21.97 $22.00 $22.00 110,414
2023-09-12 $22.07 $22.60 $21.87 $22.52 $22.52 101,484
2023-09-11 $22.45 $22.91 $21.98 $21.99 $21.99 182,035
2023-09-08 $23.53 $23.53 $22.35 $22.49 $22.49 126,225
2023-09-07 $23.34 $23.51 $23.06 $23.41 $23.41 121,580
2023-09-06 $23.49 $23.66 $23.37 $23.40 $23.40 41,093
2023-09-05 $24.00 $24.00 $23.40 $23.47 $23.47 63,582
2023-09-01 $23.81 $24.23 $23.68 $24.16 $24.16 84,869
2023-08-31 $23.49 $24.54 $23.36 $23.65 $23.65 117,141
2023-08-30 $23.05 $23.54 $22.95 $23.49 $23.49 169,786
2023-08-29 $22.60 $23.14 $22.58 $23.06 $23.06 112,092
2023-08-28 $22.94 $23.13 $22.52 $22.63 $22.63 63,173
2023-08-25 $22.87 $23.75 $22.66 $22.86 $22.86 83,776
2023-08-24 $22.92 $23.36 $22.53 $22.77 $22.77 138,162
2023-08-23 $22.80 $23.19 $22.30 $23.07 $23.07 86,682
2023-08-22 $22.12 $22.79 $21.92 $22.75 $22.75 99,335
2023-08-21 $22.52 $22.57 $21.80 $22.03 $22.03 66,755
2023-08-18 $21.77 $22.50 $21.77 $22.45 $22.45 69,458
2023-08-17 $22.50 $22.50 $21.98 $22.01 $22.01 67,877
2023-08-16 $22.57 $22.71 $22.00 $22.35 $22.35 85,846
2023-08-15 $22.97 $23.61 $22.55 $22.58 $22.58 101,152
2023-08-14 $23.46 $23.73 $21.68 $23.15 $23.15 62,142
2023-08-11 $23.50 $23.90 $23.33 $23.66 $23.66 97,327
2023-08-10 $22.80 $23.87 $22.80 $23.70 $23.70 124,873
2023-08-09 $23.23 $23.99 $21.68 $22.76 $22.76 360,396
2023-08-08 $23.82 $24.07 $23.29 $23.45 $23.45 112,730
2023-08-07 $24.12 $25.03 $23.78 $24.14 $24.14 102,250
2023-08-04 $24.16 $24.59 $23.79 $24.05 $24.05 50,828
2023-08-03 $23.52 $24.99 $23.47 $24.15 $24.15 379,330
2023-08-02 $24.81 $24.94 $23.66 $23.75 $23.75 106,403
2023-08-01 $24.81 $25.19 $24.42 $25.12 $25.12 54,786
2023-07-31 $24.65 $25.07 $24.65 $25.01 $25.01 63,423
2023-07-28 $24.60 $24.83 $24.15 $24.57 $24.57 111,083
2023-07-27 $25.20 $25.48 $24.22 $24.28 $24.28 93,929
2023-07-26 $25.12 $25.35 $24.92 $25.09 $25.09 71,321
2023-07-25 $25.21 $25.70 $25.07 $25.18 $25.18 51,649
2023-07-24 $25.01 $25.58 $24.83 $25.32 $25.32 60,520
2023-07-21 $24.95 $25.01 $24.67 $24.87 $24.87 58,286
2023-07-20 $24.61 $24.94 $24.48 $24.90 $24.90 100,172
2023-07-19 $25.07 $25.36 $24.47 $24.61 $24.61 155,399
2023-07-18 $24.81 $25.25 $24.63 $25.02 $25.02 210,184
2023-07-17 $24.38 $25.00 $24.38 $24.83 $24.83 133,777
2023-07-14 $24.62 $24.84 $24.38 $24.42 $24.42 231,581
2023-07-13 $24.15 $24.94 $24.15 $24.74 $24.74 108,478
2023-07-12 $24.35 $24.35 $23.74 $24.15 $24.15 156,753
2023-07-11 $23.00 $23.87 $22.80 $23.80 $23.80 248,666
2023-07-10 $22.30 $23.39 $22.30 $22.65 $22.65 68,802
2023-07-07 $22.33 $22.80 $22.23 $22.37 $22.37 84,674
2023-07-06 $22.76 $22.76 $22.11 $22.29 $22.29 80,353
2023-07-05 $23.45 $23.45 $22.38 $22.96 $22.96 87,642
2023-07-03 $22.99 $23.74 $22.71 $23.72 $23.72 64,852
2023-06-30 $23.37 $23.47 $22.50 $22.86 $22.86 187,312
2023-06-29 $22.50 $23.48 $22.50 $23.10 $23.10 118,356
2023-06-28 $22.67 $22.74 $22.23 $22.39 $22.39 189,442
2023-06-27 $21.85 $22.77 $21.77 $22.74 $22.74 159,008
2023-06-26 $21.75 $22.10 $21.70 $21.81 $21.81 84,765
2023-06-23 $22.09 $22.20 $21.78 $21.83 $21.83 191,280
2023-06-22 $22.51 $22.62 $22.32 $22.36 $22.36 121,628
2023-06-21 $22.66 $22.66 $22.45 $22.49 $22.49 106,550
2023-06-20 $22.70 $23.03 $22.55 $22.79 $22.79 95,572
2023-06-16 $23.56 $23.56 $22.67 $22.76 $22.76 221,799
2023-06-15 $23.36 $23.70 $23.15 $23.56 $23.56 62,840
2023-06-14 $23.17 $23.66 $23.00 $23.39 $23.39 162,192
2023-06-13 $23.46 $23.60 $23.15 $23.17 $23.17 107,093
2023-06-12 $23.16 $23.76 $23.16 $23.37 $23.37 89,504
2023-06-09 $23.19 $23.91 $23.13 $23.21 $23.21 78,645
2023-06-08 $24.26 $24.26 $23.24 $23.27 $23.27 120,722
2023-06-07 $23.86 $24.44 $23.69 $24.37 $24.37 151,630
2023-06-06 $22.70 $23.76 $22.64 $23.64 $23.64 178,869
2023-06-05 $23.25 $23.29 $22.54 $22.69 $22.69 103,010
2023-06-02 $23.36 $23.39 $22.75 $23.39 $23.39 135,962
2023-06-01 $22.95 $23.25 $22.88 $22.96 $22.96 76,249
2023-05-31 $23.06 $23.20 $22.54 $22.85 $22.85 329,385
2023-05-30 $23.56 $23.68 $22.95 $23.10 $23.10 87,933
2023-05-26 $22.83 $23.55 $22.73 $23.53 $23.53 87,947
2023-05-25 $23.59 $23.94 $22.80 $22.85 $22.85 121,087
2023-05-24 $23.63 $23.76 $23.16 $23.66 $23.66 94,009
2023-05-23 $23.57 $24.01 $23.41 $23.75 $23.75 109,881
2023-05-22 $23.32 $23.65 $23.20 $23.41 $23.41 111,301
2023-05-19 $24.05 $24.25 $23.17 $23.23 $23.23 110,049
2023-05-18 $23.25 $23.82 $22.88 $23.65 $23.65 117,722
2023-05-17 $22.52 $23.59 $22.28 $23.32 $23.32 183,499
2023-05-16 $21.69 $22.68 $21.50 $22.23 $22.23 169,718
2023-05-15 $21.30 $22.07 $21.13 $21.87 $21.87 133,325
2023-05-12 $21.04 $21.52 $20.93 $21.30 $21.30 401,688
2023-05-11 $22.30 $22.31 $20.43 $20.92 $20.92 290,954
2023-05-10 $24.07 $24.07 $22.31 $22.59 $22.59 234,751
2023-05-09 $23.36 $24.01 $22.80 $22.99 $22.99 193,529
2023-05-08 $23.37 $23.75 $22.85 $23.49 $23.49 139,597
2023-05-05 $22.85 $23.36 $22.56 $23.24 $23.24 141,085
2023-05-04 $22.91 $23.36 $22.41 $22.49 $22.49 204,035
2023-05-03 $22.96 $23.52 $22.89 $22.95 $22.95 211,185
2023-05-02 $23.17 $23.17 $22.73 $22.79 $22.79 186,248
2023-05-01 $23.26 $23.42 $22.98 $23.20 $23.20 81,997
2023-04-28 $22.99 $23.55 $22.84 $23.25 $23.25 100,323
2023-04-27 $23.27 $23.41 $22.84 $22.94 $22.94 91,001
2023-04-26 $23.75 $24.15 $23.11 $23.15 $23.15 280,471
2023-04-25 $24.05 $24.34 $23.58 $23.77 $23.77 67,045
2023-04-24 $25.02 $25.08 $24.05 $24.28 $24.28 66,399
2023-04-21 $24.73 $25.63 $24.21 $24.96 $24.96 126,858
2023-04-20 $24.37 $24.77 $24.07 $24.77 $24.77 68,491
2023-04-19 $24.89 $25.19 $24.29 $24.54 $24.54 57,216
2023-04-18 $25.00 $25.27 $24.90 $25.16 $25.16 148,206
2023-04-17 $24.47 $25.07 $24.13 $25.00 $25.00 92,328
2023-04-14 $24.54 $24.81 $24.20 $24.30 $24.30 75,179
2023-04-13 $24.55 $25.29 $24.45 $24.65 $24.65 87,099
2023-04-12 $24.83 $25.14 $24.25 $24.31 $24.31 109,022
2023-04-11 $24.22 $24.73 $23.46 $24.69 $24.69 79,832
2023-04-10 $23.91 $24.29 $23.70 $24.08 $24.08 106,856
2023-04-06 $23.69 $24.55 $23.47 $24.21 $24.21 260,947
2023-04-05 $23.71 $23.73 $23.44 $23.67 $23.67 110,753
2023-04-04 $24.49 $24.49 $23.53 $23.73 $23.73 116,720
2023-04-03 $24.64 $24.64 $24.05 $24.41 $24.41 144,421
2023-03-31 $24.47 $24.70 $24.34 $24.53 $24.53 120,855
2023-03-30 $24.36 $24.43 $23.96 $24.29 $24.29 72,653
2023-03-29 $24.39 $24.46 $23.79 $24.05 $24.05 88,275
2023-03-28 $23.90 $24.01 $23.43 $24.01 $24.01 89,583
2023-03-27 $23.70 $24.14 $23.65 $24.08 $24.08 95,919
2023-03-24 $22.98 $23.51 $22.67 $23.45 $23.45 82,429
2023-03-23 $23.20 $23.84 $22.85 $23.19 $23.19 139,132
2023-03-22 $23.93 $24.04 $23.11 $23.11 $23.11 117,927
2023-03-21 $24.07 $24.70 $23.77 $23.98 $23.98 242,258
2023-03-20 $24.69 $24.69 $23.63 $23.75 $23.75 145,188
2023-03-17 $24.75 $25.36 $23.92 $24.58 $24.58 426,467
2023-03-16 $24.54 $25.23 $24.49 $24.91 $24.91 160,818
2023-03-15 $24.44 $25.03 $24.41 $24.89 $24.89 92,117
2023-03-14 $24.70 $25.41 $24.70 $25.03 $25.03 157,705
2023-03-13 $24.07 $24.66 $23.84 $24.10 $24.10 172,269
2023-03-10 $25.20 $25.20 $23.83 $24.42 $24.42 295,710
2023-03-09 $25.37 $26.19 $25.25 $25.28 $25.28 127,504
2023-03-08 $25.64 $26.83 $25.16 $25.25 $25.25 97,458
2023-03-07 $26.35 $27.44 $25.34 $25.49 $25.49 107,850
2023-03-06 $26.48 $26.92 $25.99 $26.15 $26.15 171,716
2023-03-03 $25.25 $26.44 $25.25 $26.37 $26.37 223,449
2023-03-02 $24.53 $25.15 $24.53 $25.05 $25.05 109,892
2023-03-01 $24.62 $24.97 $24.32 $24.70 $24.70 102,003
2023-02-28 $24.37 $24.88 $24.25 $24.61 $24.61 192,973
2023-02-27 $24.74 $24.81 $24.10 $24.47 $24.47 87,605
2023-02-24 $24.09 $24.76 $23.87 $24.50 $24.50 106,870
2023-02-23 $24.65 $24.97 $24.12 $24.59 $24.59 90,136
2023-02-22 $24.17 $24.77 $23.79 $24.41 $24.41 357,262
2023-02-21 $23.97 $24.56 $23.87 $23.99 $23.99 158,475
2023-02-17 $25.16 $25.24 $24.12 $24.37 $24.37 164,621
2023-02-16 $25.06 $25.66 $24.66 $25.16 $25.16 155,269
2023-02-15 $24.86 $25.75 $24.86 $25.52 $25.52 139,304
2023-02-14 $26.09 $26.12 $25.08 $25.09 $25.09 257,661
2023-02-13 $26.47 $26.57 $25.82 $26.31 $26.31 132,164
2023-02-10 $26.36 $26.85 $25.83 $26.61 $26.61 175,223
2023-02-09 $29.00 $29.00 $25.21 $26.08 $26.08 481,754
2023-02-08 $29.42 $29.49 $28.10 $28.73 $28.73 187,374
2023-02-07 $29.21 $29.66 $28.73 $29.34 $29.34 174,589
2023-02-06 $29.00 $29.45 $28.24 $29.12 $29.12 115,504
2023-02-03 $29.08 $29.78 $29.00 $29.12 $29.12 117,094
2023-02-02 $30.07 $30.84 $29.05 $29.65 $29.65 335,696
2023-02-01 $29.15 $30.12 $29.10 $29.80 $29.80 113,228
2023-01-31 $28.79 $29.43 $28.45 $28.92 $28.92 197,308
2023-01-30 $28.68 $29.31 $28.25 $28.69 $28.69 78,772
2023-01-27 $29.16 $29.50 $28.59 $28.97 $28.97 138,947
2023-01-26 $29.50 $29.62 $29.21 $29.33 $29.33 122,410
2023-01-25 $28.33 $29.28 $27.63 $29.23 $29.23 109,519
2023-01-24 $29.29 $29.90 $28.55 $28.58 $28.58 121,133
2023-01-23 $28.90 $29.67 $28.83 $29.49 $29.49 126,400
2023-01-20 $29.18 $29.23 $28.71 $28.98 $28.98 97,689
2023-01-19 $28.65 $29.24 $27.17 $28.83 $28.83 124,814
2023-01-18 $28.86 $29.28 $28.26 $29.02 $29.02 120,624
2023-01-17 $27.57 $28.87 $27.57 $28.69 $28.69 229,792
2023-01-13 $27.88 $28.33 $27.74 $27.79 $27.79 114,336
2023-01-12 $28.61 $28.89 $27.54 $28.28 $28.28 152,840
2023-01-11 $27.61 $28.73 $27.31 $28.62 $28.62 142,104
2023-01-10 $27.76 $28.19 $27.26 $27.63 $27.63 129,359
2023-01-09 $27.38 $28.54 $26.34 $28.14 $28.14 280,764
2023-01-06 $25.21 $26.44 $25.00 $26.17 $26.17 224,846
2023-01-05 $24.95 $25.26 $24.73 $24.79 $24.79 73,186
2023-01-04 $24.75 $25.55 $24.62 $25.31 $25.31 77,630
2023-01-03 $24.63 $25.50 $24.23 $24.48 $24.48 96,580
2022-12-30 $23.17 $25.00 $22.77 $24.34 $24.34 152,070
2022-12-29 $23.11 $23.82 $23.11 $23.34 $23.34 128,393
2022-12-28 $23.78 $23.78 $22.67 $22.84 $22.84 130,851
2022-12-27 $23.95 $24.45 $23.54 $23.86 $23.86 98,671
2022-12-23 $23.82 $24.15 $23.39 $23.95 $23.95 56,237
2022-12-22 $24.39 $24.71 $22.45 $23.92 $23.92 85,932
2022-12-21 $25.15 $25.37 $24.57 $24.72 $24.72 96,920
2022-12-20 $24.45 $25.26 $23.52 $25.14 $25.14 155,937
2022-12-19 $23.89 $24.64 $23.36 $24.59 $24.59 131,437
2022-12-16 $22.74 $23.94 $22.71 $23.89 $23.89 289,622
2022-12-15 $24.88 $25.24 $22.55 $23.02 $23.02 312,365
2022-12-14 $25.70 $26.13 $25.09 $25.24 $25.24 211,581
2022-12-13 $25.20 $25.99 $24.39 $25.82 $25.82 151,905
2022-12-12 $24.44 $24.62 $24.02 $24.28 $24.28 172,579
2022-12-09 $24.28 $24.73 $23.74 $24.54 $24.54 69,388
2022-12-08 $24.66 $25.19 $24.33 $24.49 $24.49 85,768
2022-12-07 $23.98 $24.68 $23.55 $24.57 $24.57 76,907
2022-12-06 $24.62 $24.62 $23.82 $24.06 $24.06 88,495
2022-12-05 $25.24 $25.64 $24.41 $24.69 $24.69 104,118
2022-12-02 $25.60 $26.54 $25.33 $25.44 $25.44 94,538
2022-12-01 $26.24 $26.64 $25.96 $26.07 $26.07 121,568
2022-11-30 $24.90 $26.80 $24.29 $26.29 $26.29 265,128
2022-11-29 $24.49 $24.95 $24.49 $24.90 $24.90 140,441
2022-11-28 $24.78 $25.34 $24.36 $24.47 $24.47 117,224
2022-11-25 $25.20 $25.69 $25.00 $25.00 $25.00 95,660
2022-11-23 $24.22 $25.23 $23.95 $25.08 $25.08 174,696
2022-11-22 $23.77 $24.57 $23.22 $24.13 $24.13 176,715
2022-11-21 $22.90 $23.79 $22.55 $23.74 $23.74 151,647
2022-11-18 $25.10 $25.18 $22.42 $22.90 $22.90 219,620
2022-11-17 $22.78 $24.60 $21.50 $24.50 $24.50 230,311
2022-11-16 $22.70 $23.10 $22.14 $22.28 $22.28 292,164
2022-11-15 $21.99 $22.75 $21.61 $22.72 $22.72 228,415
2022-11-14 $20.69 $21.63 $20.53 $21.38 $21.38 118,654
2022-11-11 $20.44 $21.27 $20.42 $20.96 $20.96 127,417
2022-11-10 $19.65 $20.66 $18.93 $20.64 $20.64 116,220
2022-11-09 $18.70 $19.10 $18.59 $18.62 $18.62 111,578
2022-11-08 $19.38 $19.46 $18.86 $18.90 $18.90 109,308
2022-11-07 $19.24 $19.71 $18.95 $19.29 $19.29 119,887
2022-11-04 $19.51 $19.74 $18.81 $19.07 $19.07 326,150
2022-11-03 $20.53 $20.62 $19.19 $19.24 $19.24 170,219
2022-11-02 $21.43 $21.78 $20.03 $20.74 $20.74 114,411
2022-11-01 $21.99 $22.38 $21.21 $21.46 $21.46 97,078
2022-10-31 $22.59 $22.59 $21.68 $21.76 $21.76 157,363
2022-10-28 $22.22 $22.83 $22.17 $22.73 $22.73 174,762
2022-10-27 $22.24 $22.46 $22.03 $22.09 $22.09 115,185
2022-10-26 $21.56 $22.26 $21.52 $21.99 $21.99 122,514
2022-10-25 $21.02 $21.81 $20.93 $21.65 $21.65 116,054
2022-10-24 $20.66 $20.90 $20.00 $20.86 $20.86 95,717
2022-10-21 $20.04 $20.48 $19.60 $20.41 $20.41 74,571
2022-10-20 $20.46 $20.65 $19.82 $19.88 $19.88 86,057
2022-10-19 $20.91 $21.05 $20.45 $20.47 $20.47 168,190
2022-10-18 $21.43 $22.31 $20.83 $21.21 $21.21 172,696
2022-10-17 $20.44 $21.16 $20.31 $21.01 $21.01 180,725
2022-10-14 $20.67 $21.98 $20.00 $20.12 $20.12 60,173
2022-10-13 $19.58 $20.59 $19.17 $20.44 $20.44 128,447
2022-10-12 $19.95 $20.35 $19.52 $20.03 $20.03 72,355
2022-10-11 $19.91 $20.46 $19.52 $19.98 $19.98 161,080
2022-10-10 $21.11 $21.11 $20.07 $20.10 $20.10 102,427
2022-10-07 $21.42 $21.52 $20.89 $21.03 $21.03 93,972
2022-10-06 $21.94 $22.34 $21.43 $21.71 $21.71 98,331
2022-10-05 $21.86 $22.20 $21.58 $22.01 $22.01 134,506
2022-10-04 $20.59 $22.14 $20.59 $22.12 $22.12 150,525
2022-10-03 $20.29 $21.30 $20.06 $20.52 $20.52 109,567
2022-09-30 $20.02 $20.47 $19.70 $20.03 $20.03 134,735
2022-09-29 $20.77 $20.96 $20.08 $20.15 $20.15 144,596
2022-09-28 $19.98 $21.29 $19.81 $21.12 $21.12 215,769
2022-09-27 $20.32 $20.63 $19.78 $19.86 $19.86 98,142
2022-09-26 $20.45 $21.22 $20.06 $20.15 $20.15 133,686
2022-09-23 $20.08 $20.53 $19.79 $20.47 $20.47 144,724
2022-09-22 $20.80 $20.80 $19.93 $20.21 $20.21 170,879
2022-09-21 $20.40 $21.37 $20.19 $20.98 $20.98 177,557
2022-09-20 $19.77 $20.40 $19.54 $20.36 $20.36 159,674
2022-09-19 $19.95 $20.24 $19.79 $20.03 $20.03 89,817
2022-09-16 $20.38 $20.40 $19.84 $20.05 $20.05 332,703
2022-09-15 $20.00 $21.16 $19.96 $20.60 $20.60 326,296
2022-09-14 $21.04 $21.08 $20.24 $20.27 $20.27 162,476
2022-09-13 $21.75 $21.94 $20.93 $21.06 $21.06 221,522
2022-09-12 $22.65 $22.79 $22.20 $22.25 $22.25 140,369
2022-09-09 $22.81 $22.98 $22.34 $22.40 $22.40 130,256
2022-09-08 $22.51 $23.03 $22.02 $22.64 $22.64 144,721
2022-09-07 $22.38 $22.86 $22.19 $22.65 $22.65 365,244
2022-09-06 $22.44 $22.58 $22.02 $22.27 $22.27 191,408
2022-09-02 $23.10 $23.10 $22.19 $22.45 $22.45 106,055
2022-09-01 $23.05 $23.30 $22.46 $22.78 $22.78 176,238
2022-08-31 $23.78 $23.85 $23.04 $23.36 $23.36 318,757
2022-08-30 $24.24 $24.40 $23.18 $23.77 $23.77 185,409
2022-08-29 $24.29 $24.89 $24.08 $24.24 $24.24 298,764
2022-08-26 $24.54 $24.59 $23.77 $24.53 $24.53 139,926
2022-08-25 $23.77 $24.75 $23.56 $24.60 $24.60 146,853
2022-08-24 $23.51 $24.05 $23.51 $23.72 $23.72 90,739
2022-08-23 $23.79 $24.08 $23.49 $23.52 $23.52 105,549
2022-08-22 $23.28 $24.34 $23.14 $23.75 $23.75 161,711
2022-08-19 $24.09 $24.10 $23.31 $23.62 $23.62 172,911
2022-08-18 $24.20 $24.52 $24.03 $24.36 $24.36 105,272
2022-08-17 $25.01 $25.35 $24.08 $24.29 $24.29 132,323
2022-08-16 $25.60 $26.01 $25.18 $25.56 $25.56 296,376
2022-08-15 $25.37 $25.66 $24.88 $25.57 $25.57 166,270
2022-08-12 $26.22 $26.23 $25.33 $25.48 $25.48 144,069
2022-08-11 $27.18 $27.18 $25.86 $25.89 $25.89 141,055
2022-08-10 $27.34 $28.09 $26.48 $26.81 $26.81 143,013
2022-08-09 $28.83 $29.04 $26.21 $26.77 $26.77 207,122
2022-08-08 $29.18 $29.65 $28.94 $29.45 $29.45 183,914
2022-08-05 $29.09 $30.26 $28.88 $29.16 $29.16 148,182
2022-08-04 $29.58 $29.68 $28.87 $29.42 $29.42 120,131
2022-08-03 $28.06 $29.67 $28.06 $29.60 $29.60 284,526
2022-08-02 $27.10 $27.75 $26.57 $27.72 $27.72 160,897
2022-08-01 $26.79 $27.65 $26.79 $27.29 $27.29 81,710
2022-07-29 $27.19 $27.63 $26.90 $27.13 $27.13 190,644
2022-07-28 $27.24 $27.59 $26.98 $27.38 $27.38 111,464
2022-07-27 $26.53 $27.44 $26.44 $27.10 $27.10 143,037
2022-07-26 $26.29 $26.62 $26.01 $26.12 $26.12 65,072
2022-07-25 $26.54 $26.72 $25.90 $26.50 $26.50 70,738
2022-07-22 $27.09 $27.09 $26.14 $26.31 $26.31 86,344
2022-07-21 $27.12 $27.73 $26.49 $27.07 $27.07 99,768
2022-07-20 $26.88 $27.63 $26.88 $27.25 $27.25 112,482
2022-07-19 $26.67 $26.96 $26.55 $26.96 $26.96 67,507
2022-07-18 $26.32 $27.29 $26.05 $26.21 $26.21 66,699
2022-07-15 $25.63 $26.32 $25.02 $26.23 $26.23 81,172
2022-07-14 $24.10 $25.20 $24.08 $25.09 $25.09 94,285
2022-07-13 $24.93 $25.59 $24.19 $24.35 $24.35 149,520
2022-07-12 $26.28 $26.83 $25.57 $25.57 $25.57 62,926
2022-07-11 $25.97 $26.52 $25.52 $26.48 $26.48 104,469
2022-07-08 $25.64 $26.78 $24.95 $26.12 $26.12 119,596
2022-07-07 $25.04 $26.04 $25.04 $25.95 $25.95 68,402
2022-07-06 $25.09 $25.24 $24.60 $25.07 $25.07 58,777
2022-07-05 $24.71 $25.05 $24.21 $25.03 $25.03 69,205
2022-07-01 $24.96 $26.02 $24.66 $25.06 $25.06 118,933
2022-06-30 $24.25 $25.36 $22.73 $25.02 $25.02 286,359
2022-06-29 $24.59 $25.63 $24.14 $24.64 $24.64 69,380
2022-06-28 $25.97 $26.05 $24.50 $24.56 $24.56 110,003
2022-06-27 $25.98 $26.00 $25.47 $25.88 $25.88 159,974
2022-06-24 $24.96 $25.95 $24.91 $25.89 $25.89 281,010
2022-06-23 $23.72 $24.91 $23.04 $24.88 $24.88 109,481
2022-06-22 $23.24 $24.94 $22.82 $23.67 $23.67 110,430
2022-06-21 $23.98 $25.49 $23.65 $23.65 $23.65 148,119
2022-06-17 $22.78 $24.00 $22.48 $23.75 $23.75 446,869
2022-06-16 $23.89 $23.95 $22.39 $22.54 $22.54 194,711
2022-06-15 $22.50 $25.73 $22.50 $24.66 $24.66 509,737
2022-06-14 $21.82 $22.81 $21.54 $22.25 $22.25 165,033
2022-06-13 $22.49 $22.62 $21.75 $21.79 $21.79 139,838
2022-06-10 $24.52 $24.54 $22.60 $23.22 $23.22 158,291
2022-06-09 $24.64 $24.74 $24.18 $24.41 $24.41 118,428
2022-06-08 $24.51 $25.11 $24.44 $24.69 $24.69 126,330
2022-06-07 $23.51 $24.61 $23.46 $24.55 $24.55 141,075
2022-06-06 $23.69 $23.90 $23.33 $23.76 $23.76 99,595
2022-06-03 $23.85 $23.93 $23.04 $23.38 $23.38 66,104
2022-06-02 $23.26 $24.09 $22.88 $24.07 $24.07 199,352
2022-06-01 $23.58 $23.73 $22.83 $23.27 $23.27 88,964
2022-05-31 $23.47 $23.72 $22.86 $23.32 $23.32 179,738
2022-05-27 $23.65 $24.00 $23.49 $23.80 $23.80 103,812
2022-05-26 $23.43 $23.86 $23.14 $23.27 $23.27 162,691
2022-05-25 $22.53 $23.61 $22.53 $23.40 $23.40 112,384
2022-05-24 $23.35 $23.57 $21.88 $22.77 $22.77 146,055
2022-05-23 $23.75 $23.82 $23.19 $23.72 $23.72 101,822
2022-05-20 $24.16 $24.69 $22.85 $23.53 $23.53 125,385
2022-05-19 $23.05 $24.25 $22.75 $23.82 $23.82 143,284
2022-05-18 $23.65 $24.64 $23.25 $23.28 $23.28 104,098
2022-05-17 $23.94 $24.54 $23.37 $24.19 $24.19 214,599
2022-05-16 $23.77 $24.55 $23.32 $23.42 $23.42 90,655
2022-05-13 $23.92 $24.68 $23.73 $23.91 $23.91 182,013
2022-05-12 $22.86 $24.16 $22.62 $23.54 $23.54 206,464
2022-05-11 $25.03 $25.45 $22.95 $23.02 $23.02 311,636
2022-05-10 $25.94 $27.07 $24.26 $24.94 $24.94 253,990
2022-05-09 $25.59 $26.44 $24.77 $25.05 $25.05 230,364
2022-05-06 $26.89 $26.89 $25.27 $25.75 $25.75 241,283
2022-05-05 $28.59 $28.59 $26.42 $26.92 $26.92 104,042
2022-05-04 $28.37 $29.03 $27.51 $28.98 $28.98 138,908
2022-05-03 $28.33 $29.08 $27.99 $28.43 $28.43 178,560
2022-05-02 $27.29 $28.49 $27.01 $28.46 $28.46 237,600
2022-04-29 $27.03 $27.77 $26.78 $27.45 $27.45 221,563
2022-04-28 $26.21 $27.49 $25.49 $27.46 $27.46 145,698
2022-04-27 $25.87 $26.46 $25.52 $25.82 $25.82 75,206
2022-04-26 $26.60 $26.91 $25.66 $25.67 $25.67 49,411
2022-04-25 $25.40 $27.06 $25.33 $26.87 $26.87 83,541
2022-04-22 $26.07 $26.30 $25.51 $25.72 $25.72 226,754
2022-04-21 $27.11 $27.40 $25.67 $26.30 $26.30 150,259
2022-04-20 $27.73 $28.91 $26.69 $26.69 $26.69 72,058
2022-04-19 $26.65 $27.57 $26.65 $27.56 $27.56 67,210
2022-04-18 $26.58 $27.00 $26.35 $26.65 $26.65 71,332
2022-04-14 $26.99 $27.37 $26.63 $26.63 $26.63 51,330
2022-04-13 $26.39 $26.90 $26.20 $26.76 $26.76 127,553
2022-04-12 $27.07 $27.12 $26.27 $26.32 $26.32 73,480
2022-04-11 $25.82 $27.10 $25.82 $26.60 $26.60 120,126
2022-04-08 $27.44 $27.44 $26.45 $26.46 $26.46 140,834
2022-04-07 $28.23 $28.23 $26.73 $27.50 $27.50 271,523
2022-04-06 $29.09 $29.44 $27.31 $28.28 $28.28 209,965
2022-04-05 $28.63 $29.77 $28.60 $29.64 $29.64 439,577
2022-04-04 $28.16 $28.88 $27.89 $28.80 $28.80 137,820
2022-04-01 $27.86 $28.22 $27.70 $28.01 $28.01 83,230
2022-03-31 $28.04 $28.38 $27.55 $27.86 $27.86 110,345
2022-03-30 $27.56 $28.35 $27.21 $28.19 $28.19 170,394
2022-03-29 $27.03 $27.96 $26.75 $27.86 $27.86 126,345
2022-03-28 $27.30 $27.68 $26.30 $26.61 $26.61 194,092
2022-03-25 $26.37 $27.37 $26.14 $27.30 $27.30 131,379
2022-03-24 $26.33 $26.40 $25.89 $26.25 $26.25 138,633
2022-03-23 $26.68 $26.90 $26.02 $26.14 $26.14 94,989
2022-03-22 $26.74 $27.49 $26.33 $27.03 $27.03 140,633
2022-03-21 $26.71 $26.85 $25.68 $26.51 $26.51 110,765
2022-03-18 $25.99 $26.88 $25.57 $26.71 $26.71 145,153
2022-03-17 $25.78 $26.00 $25.41 $25.89 $25.89 66,437
2022-03-16 $25.08 $25.99 $24.73 $25.93 $25.93 193,023
2022-03-15 $23.94 $24.82 $23.94 $24.72 $24.72 108,389
2022-03-14 $24.22 $24.75 $23.68 $23.83 $23.83 95,393
2022-03-11 $25.73 $25.83 $24.27 $24.28 $24.28 82,629
2022-03-10 $24.62 $25.65 $24.62 $25.57 $25.57 267,279
2022-03-09 $24.67 $25.48 $24.67 $25.15 $25.15 134,025
2022-03-08 $23.99 $25.01 $23.70 $24.10 $24.10 216,132
2022-03-07 $24.28 $24.29 $23.70 $23.99 $23.99 217,313
2022-03-04 $24.69 $25.31 $23.92 $24.39 $24.39 156,762
2022-03-03 $26.10 $26.62 $24.97 $25.08 $25.08 132,556
2022-03-02 $25.48 $26.03 $25.23 $25.93 $25.93 133,464
2022-03-01 $26.41 $26.41 $25.07 $25.21 $25.21 165,977
2022-02-28 $26.04 $27.05 $26.04 $26.40 $26.40 124,984
2022-02-25 $26.17 $26.50 $25.53 $26.45 $26.45 127,278
2022-02-24 $23.40 $26.23 $23.40 $25.93 $25.93 207,609
2022-02-23 $25.37 $25.60 $24.09 $24.12 $24.12 113,903
2022-02-22 $25.21 $25.57 $24.57 $25.03 $25.03 109,814
2022-02-18 $25.65 $25.96 $25.32 $25.36 $25.36 114,922
2022-02-17 $26.07 $26.57 $25.41 $25.77 $25.77 96,966
2022-02-16 $26.34 $26.70 $25.70 $26.51 $26.51 123,984
2022-02-15 $28.00 $28.09 $26.32 $26.44 $26.44 329,791
2022-02-14 $26.73 $27.87 $26.47 $27.58 $27.58 211,182
2022-02-11 $26.85 $27.49 $26.13 $26.53 $26.53 343,527
2022-02-10 $25.59 $27.26 $25.59 $26.90 $26.90 843,796
2022-02-09 $24.53 $26.25 $24.53 $26.10 $26.10 339,568
2022-02-08 $23.73 $24.53 $23.44 $24.39 $24.39 251,722
2022-02-07 $23.34 $23.85 $23.05 $23.66 $23.66 140,728
2022-02-04 $22.32 $23.37 $22.15 $23.24 $23.24 140,271
2022-02-03 $23.13 $23.75 $22.27 $22.40 $22.40 152,594
2022-02-02 $24.24 $24.71 $23.25 $23.51 $23.51 328,998
2022-02-01 $23.32 $24.64 $22.81 $24.40 $24.40 436,609
2022-01-31 $22.07 $23.21 $21.64 $23.14 $23.14 176,877
2022-01-28 $21.34 $22.29 $21.27 $22.23 $22.23 166,246
2022-01-27 $21.66 $22.23 $21.30 $21.41 $21.41 124,490
2022-01-26 $21.50 $22.36 $20.81 $21.34 $21.34 235,029
2022-01-25 $20.84 $21.73 $20.02 $21.11 $21.11 241,472
2022-01-24 $20.65 $21.41 $19.35 $21.30 $21.30 192,654
2022-01-21 $21.48 $22.70 $20.40 $21.00 $21.00 165,601
2022-01-20 $21.67 $22.68 $20.64 $21.77 $21.77 144,270
2022-01-19 $21.97 $22.66 $21.22 $21.39 $21.39 120,804
2022-01-18 $22.59 $22.77 $21.82 $21.93 $21.93 187,138
2022-01-14 $22.62 $23.50 $22.62 $23.06 $23.06 152,313
2022-01-13 $23.84 $24.56 $23.35 $23.44 $23.44 265,261
2022-01-12 $24.51 $24.61 $23.68 $23.73 $23.73 151,257
2022-01-11 $24.03 $24.59 $23.47 $24.26 $24.26 121,943
2022-01-10 $23.67 $24.05 $22.89 $23.88 $23.88 178,625
2022-01-07 $23.31 $23.98 $22.94 $23.90 $23.90 122,055
2022-01-06 $23.30 $23.70 $22.74 $23.42 $23.42 70,960
2022-01-05 $24.00 $24.43 $23.08 $23.25 $23.25 125,559
2022-01-04 $24.25 $24.37 $23.63 $23.82 $23.82 75,888
2022-01-03 $22.96 $24.30 $22.85 $24.25 $24.25 143,895
2021-12-31 $22.52 $23.19 $22.52 $22.79 $22.79 100,143
2021-12-30 $22.87 $23.25 $22.63 $22.74 $22.74 94,515
2021-12-29 $23.35 $23.40 $22.86 $23.00 $23.00 108,941
2021-12-28 $23.61 $23.91 $23.14 $23.39 $23.39 116,346
2021-12-27 $23.25 $23.86 $22.99 $23.70 $23.70 206,180
2021-12-23 $22.91 $23.32 $22.55 $23.24 $23.24 152,580
2021-12-22 $22.40 $23.14 $21.84 $22.86 $22.86 165,498
2021-12-21 $21.10 $22.57 $21.10 $22.53 $22.53 138,625
2021-12-20 $21.23 $21.25 $20.60 $20.94 $20.94 164,653
2021-12-17 $21.45 $21.97 $20.92 $21.79 $21.79 362,660
2021-12-16 $22.39 $22.76 $21.33 $21.47 $21.47 226,168
2021-12-15 $21.20 $21.83 $20.51 $21.73 $21.73 241,724
2021-12-14 $20.73 $21.50 $20.53 $21.37 $21.37 375,856
2021-12-13 $20.85 $21.39 $20.48 $21.01 $21.01 279,068
2021-12-10 $22.13 $22.60 $21.32 $21.46 $21.46 225,211
2021-12-09 $21.79 $22.40 $21.37 $22.18 $22.18 411,472
2021-12-08 $21.71 $22.83 $21.70 $22.20 $22.20 143,724
2021-12-07 $21.15 $22.81 $21.15 $22.16 $22.16 538,341
2021-12-06 $19.48 $21.34 $18.87 $20.77 $20.77 482,279
2021-12-03 $19.30 $19.49 $18.69 $19.23 $19.23 331,843
2021-12-02 $18.00 $19.22 $17.92 $19.18 $19.18 581,204
2021-12-01 $19.14 $19.40 $17.80 $17.91 $17.91 254,686
2021-11-30 $18.57 $18.98 $18.35 $18.65 $18.65 265,721
2021-11-29 $19.88 $19.88 $18.50 $18.89 $18.89 262,704
2021-11-26 $19.97 $20.59 $18.76 $19.44 $19.44 285,983
2021-11-24 $20.39 $20.76 $19.77 $20.69 $20.69 123,710
2021-11-23 $20.12 $20.68 $19.73 $20.65 $20.65 294,321
2021-11-22 $22.57 $22.57 $20.02 $20.19 $20.19 416,373
2021-11-19 $22.23 $23.00 $22.13 $22.25 $22.25 409,043
2021-11-18 $24.58 $24.93 $22.08 $22.41 $22.41 705,792
2021-11-17 $22.98 $23.26 $21.05 $21.19 $21.19 385,491
2021-11-16 $22.49 $23.05 $22.22 $22.95 $22.95 353,785
2021-11-15 $21.98 $22.47 $21.94 $22.41 $22.41 411,637
2021-11-12 $22.06 $22.40 $21.94 $21.98 $21.98 110,739
2021-11-11 $22.51 $22.59 $21.99 $22.06 $22.06 215,836
2021-11-10 $22.19 $22.59 $22.18 $22.40 $22.40 177,205
2021-11-09 $22.83 $22.83 $22.26 $22.41 $22.41 123,450
2021-11-08 $22.51 $23.09 $22.32 $22.79 $22.79 350,947
2021-11-05 $22.43 $22.70 $22.20 $22.48 $22.48 216,669
2021-11-04 $22.42 $23.18 $21.90 $22.28 $22.28 216,992
2021-11-03 $21.56 $22.39 $21.53 $22.33 $22.33 236,633
2021-11-02 $22.48 $22.50 $21.64 $21.73 $21.73 174,706
2021-11-01 $22.41 $22.85 $22.35 $22.57 $22.57 215,375
2021-10-29 $22.33 $22.92 $22.13 $22.39 $22.39 162,687
2021-10-28 $22.03 $22.61 $21.62 $22.39 $22.39 235,332
2021-10-27 $23.44 $23.68 $21.68 $22.00 $22.00 407,114
2021-10-26 $23.46 $23.62 $23.00 $23.47 $23.47 104,617
2021-10-25 $23.65 $24.00 $23.16 $23.22 $23.22 110,788
2021-10-22 $23.96 $24.10 $23.50 $23.67 $23.67 104,438
2021-10-21 $24.34 $24.51 $23.91 $24.13 $24.13 135,453
2021-10-20 $24.47 $24.88 $24.02 $24.56 $24.56 116,944
2021-10-19 $24.76 $24.90 $24.14 $24.62 $24.62 137,141
2021-10-18 $25.59 $25.67 $24.51 $24.52 $24.52 240,879
2021-10-15 $25.01 $25.78 $24.53 $25.60 $25.60 594,390
2021-10-14 $24.72 $24.88 $24.34 $24.59 $24.59 315,676
2021-10-13 $24.35 $25.24 $24.07 $24.27 $24.27 196,932
2021-10-12 $24.00 $24.29 $23.84 $24.09 $24.09 237,782
2021-10-11 $24.79 $24.79 $23.62 $23.72 $23.72 115,535
2021-10-08 $25.35 $25.65 $24.71 $24.85 $24.85 100,732
2021-10-07 $25.00 $25.67 $25.00 $25.33 $25.33 100,866
2021-10-06 $24.43 $25.10 $24.17 $24.85 $24.85 132,176
2021-10-05 $23.23 $25.22 $23.17 $24.81 $24.81 510,694
2021-10-04 $24.26 $24.66 $22.82 $22.90 $22.90 244,403
2021-10-01 $24.58 $24.83 $24.04 $24.27 $24.27 200,896
2021-09-30 $24.88 $25.31 $24.00 $24.21 $24.21 146,105
2021-09-29 $24.64 $25.35 $24.34 $24.83 $24.83 181,171
2021-09-28 $25.68 $25.79 $24.36 $24.40 $24.40 216,578
2021-09-27 $25.19 $26.07 $25.13 $25.82 $25.82 76,007
2021-09-24 $25.44 $25.88 $25.07 $25.22 $25.22 78,565
2021-09-23 $24.19 $25.60 $24.09 $25.49 $25.49 309,492
2021-09-22 $24.05 $24.38 $23.65 $24.21 $24.21 122,177
2021-09-21 $24.94 $24.98 $23.55 $23.78 $23.78 157,264
2021-09-20 $24.40 $24.83 $24.10 $24.68 $24.68 155,433
2021-09-17 $25.60 $25.64 $24.70 $25.00 $25.00 312,394
2021-09-16 $25.56 $26.31 $24.63 $25.63 $25.63 188,171
2021-09-15 $25.68 $26.72 $25.46 $25.55 $25.55 288,499
2021-09-14 $26.63 $26.64 $25.50 $25.63 $25.63 217,219
2021-09-13 $27.18 $27.18 $26.53 $26.61 $26.61 73,098
2021-09-10 $27.66 $27.71 $26.86 $26.97 $26.97 82,652
2021-09-09 $28.35 $28.84 $27.46 $27.51 $27.51 68,877
2021-09-08 $27.84 $28.53 $27.59 $28.34 $28.34 73,918
2021-09-07 $28.53 $28.70 $27.83 $27.98 $27.98 58,419
2021-09-03 $28.89 $28.89 $28.35 $28.52 $28.52 53,524
2021-09-02 $29.53 $29.53 $28.87 $29.00 $29.00 45,064
2021-09-01 $29.09 $29.54 $28.86 $29.40 $29.40 47,296
2021-08-31 $29.17 $29.28 $28.84 $28.91 $28.91 63,915
2021-08-30 $29.11 $29.39 $28.89 $29.04 $29.04 80,655
2021-08-27 $28.21 $29.10 $28.20 $29.06 $29.06 76,270
2021-08-26 $28.28 $28.40 $27.99 $28.05 $28.05 51,609
2021-08-25 $27.94 $28.29 $27.61 $28.21 $28.21 90,150
2021-08-24 $27.16 $27.94 $27.05 $27.90 $27.90 144,690
2021-08-23 $27.30 $27.60 $27.09 $27.17 $27.17 81,437
2021-08-20 $26.94 $27.47 $26.94 $27.19 $27.19 96,489
2021-08-19 $27.18 $27.98 $26.87 $27.06 $27.06 91,104
2021-08-18 $27.70 $28.38 $27.39 $27.42 $27.42 57,035
2021-08-17 $27.43 $28.01 $26.85 $27.72 $27.72 97,636
2021-08-16 $28.40 $28.40 $27.47 $27.53 $27.53 71,151
2021-08-13 $28.98 $28.98 $28.23 $28.53 $28.53 212,322
2021-08-12 $28.53 $29.31 $28.53 $28.85 $28.85 128,815
2021-08-11 $29.87 $29.87 $28.48 $28.53 $28.53 163,196
2021-08-10 $30.50 $30.53 $29.25 $29.52 $29.52 200,235
2021-08-09 $31.09 $31.50 $30.51 $30.51 $30.51 69,389
2021-08-06 $30.96 $32.11 $30.80 $31.00 $31.00 97,857
2021-08-05 $30.53 $31.13 $30.37 $30.76 $30.76 47,367
2021-08-04 $30.46 $31.11 $30.05 $30.39 $30.39 70,998
2021-08-03 $31.30 $31.30 $30.24 $30.70 $30.70 96,940
2021-08-02 $32.01 $32.32 $30.88 $31.18 $31.18 77,568
2021-07-30 $31.70 $32.23 $31.60 $31.92 $31.92 59,623
2021-07-29 $31.65 $32.01 $31.48 $31.85 $31.85 30,479
2021-07-28 $31.36 $31.75 $31.21 $31.43 $31.43 47,390
2021-07-27 $31.41 $31.91 $30.77 $31.19 $31.19 68,469
2021-07-26 $32.34 $32.34 $31.55 $31.78 $31.78 40,051
2021-07-23 $32.08 $32.26 $31.43 $32.13 $32.13 30,888
2021-07-22 $32.16 $32.29 $31.50 $31.80 $31.80 36,044
2021-07-21 $31.58 $32.27 $31.34 $32.21 $32.21 59,267
2021-07-20 $30.46 $31.96 $30.46 $31.36 $31.36 106,828
2021-07-19 $30.32 $31.07 $29.78 $30.30 $30.30 92,173
2021-07-16 $31.23 $31.62 $30.91 $31.02 $31.02 44,885
2021-07-15 $31.91 $31.91 $30.34 $30.92 $30.92 70,058
2021-07-14 $32.90 $32.97 $31.99 $32.04 $32.04 62,983
2021-07-13 $31.98 $32.55 $31.88 $32.52 $32.52 170,721
2021-07-12 $31.48 $32.12 $31.08 $32.03 $32.03 60,730
2021-07-09 $31.52 $32.14 $30.89 $31.63 $31.63 37,215
2021-07-08 $31.13 $31.56 $30.59 $31.24 $31.24 55,915
2021-07-07 $31.55 $31.99 $31.16 $31.73 $31.73 42,388
2021-07-06 $31.20 $31.76 $31.00 $31.58 $31.58 65,081
2021-07-02 $31.21 $31.23 $30.50 $31.09 $31.09 63,064
2021-07-01 $30.42 $31.00 $30.22 $30.96 $30.96 128,351
2021-06-30 $30.27 $30.67 $30.11 $30.22 $30.22 98,599
2021-06-29 $30.97 $31.07 $30.28 $30.37 $30.37 52,715
2021-06-28 $31.36 $31.36 $30.72 $30.84 $30.84 68,909
2021-06-25 $32.47 $32.65 $31.21 $31.39 $31.39 293,072
2021-06-24 $32.50 $32.60 $32.12 $32.27 $32.27 96,239
2021-06-23 $31.95 $32.32 $31.74 $32.21 $32.21 72,125
2021-06-22 $31.46 $31.93 $30.93 $31.80 $31.80 63,369
2021-06-21 $30.13 $31.83 $29.94 $31.66 $31.66 148,908
2021-06-18 $30.58 $30.77 $29.52 $30.01 $30.01 651,425
2021-06-17 $31.24 $31.53 $30.78 $30.98 $30.98 105,167
2021-06-16 $31.60 $31.60 $30.70 $31.31 $31.31 89,572
2021-06-15 $32.15 $32.67 $31.58 $31.74 $31.74 89,489
2021-06-14 $32.37 $32.66 $32.02 $32.50 $32.50 93,636
2021-06-11 $31.63 $32.27 $31.41 $32.23 $32.23 114,110
2021-06-10 $31.52 $31.93 $31.06 $31.63 $31.63 85,722
2021-06-09 $31.37 $31.88 $30.95 $31.45 $31.45 131,694
2021-06-08 $30.88 $31.58 $30.39 $31.32 $31.32 85,475
2021-06-07 $30.70 $31.30 $30.15 $30.74 $30.74 139,263
2021-06-04 $30.84 $30.99 $30.32 $30.75 $30.75 76,988
2021-06-03 $30.96 $31.08 $30.05 $30.64 $30.64 73,656
2021-06-02 $31.27 $31.35 $30.79 $31.17 $31.17 135,812
2021-06-01 $31.29 $31.34 $29.01 $31.18 $31.18 95,128
2021-05-28 $30.95 $31.35 $30.51 $31.07 $31.07 100,890
2021-05-27 $31.54 $31.75 $30.75 $30.82 $30.82 235,532
2021-05-26 $31.29 $31.83 $31.29 $31.42 $31.42 63,400
2021-05-25 $31.64 $31.94 $31.06 $31.19 $31.19 104,963
2021-05-24 $31.01 $31.68 $31.00 $31.45 $31.45 98,999
2021-05-21 $30.74 $31.19 $30.19 $30.72 $30.72 84,941
2021-05-20 $29.78 $30.43 $29.21 $30.38 $30.38 75,255
2021-05-19 $29.09 $30.22 $28.92 $29.74 $29.74 77,863
2021-05-18 $30.45 $30.83 $29.48 $29.60 $29.60 128,403
2021-05-17 $31.19 $31.56 $29.87 $30.36 $30.36 94,533
2021-05-14 $30.40 $32.11 $29.95 $31.56 $31.56 206,710
2021-05-13 $30.22 $30.76 $29.24 $29.83 $29.83 146,132
2021-05-12 $30.43 $30.83 $29.78 $30.07 $30.07 193,473
2021-05-11 $30.51 $31.44 $29.63 $30.84 $30.84 133,096
2021-05-10 $31.52 $31.86 $30.81 $31.07 $31.07 176,832
2021-05-07 $31.26 $32.06 $31.07 $31.66 $31.66 64,508
2021-05-06 $31.62 $31.62 $30.23 $31.04 $31.04 136,143
2021-05-05 $32.79 $32.79 $31.33 $31.52 $31.52 119,571
2021-05-04 $33.42 $33.42 $31.61 $32.41 $32.41 121,619
2021-05-03 $33.19 $33.69 $32.72 $33.47 $33.47 88,900
2021-04-30 $33.48 $33.85 $32.83 $33.22 $33.22 192,072
2021-04-29 $34.38 $34.38 $33.30 $33.76 $33.76 53,376
2021-04-28 $33.26 $34.51 $33.26 $34.22 $34.22 81,155
2021-04-27 $33.88 $34.25 $33.16 $33.30 $33.30 95,312
2021-04-26 $33.80 $34.08 $33.36 $33.89 $33.89 59,060
2021-04-23 $33.13 $33.93 $33.05 $33.46 $33.46 116,553
2021-04-22 $33.23 $33.69 $32.85 $33.01 $33.01 85,903
2021-04-21 $32.45 $33.42 $32.45 $33.06 $33.06 84,678
2021-04-20 $33.07 $33.50 $32.36 $32.47 $32.47 81,084
2021-04-19 $33.76 $33.76 $32.71 $33.19 $33.19 85,905
2021-04-16 $33.41 $33.90 $32.94 $33.76 $33.76 85,177
2021-04-15 $33.01 $33.43 $32.24 $33.32 $33.32 69,980
2021-04-14 $32.52 $33.36 $31.76 $32.54 $32.54 101,503
2021-04-13 $32.52 $33.10 $31.49 $32.43 $32.43 97,310
2021-04-12 $32.49 $33.17 $31.96 $32.53 $32.53 85,654
2021-04-09 $31.86 $32.49 $31.50 $32.47 $32.47 91,992
2021-04-08 $31.59 $32.26 $31.13 $32.11 $32.11 58,479
2021-04-07 $31.51 $32.10 $31.16 $31.44 $31.44 100,190
2021-04-06 $31.99 $32.24 $31.24 $31.48 $31.48 89,339
2021-04-05 $32.24 $32.53 $31.67 $31.78 $31.78 130,058
2021-04-01 $31.53 $32.08 $30.69 $31.65 $31.65 161,379
2021-03-31 $30.52 $31.89 $30.11 $31.13 $31.13 292,863
2021-03-30 $29.53 $30.98 $29.27 $30.57 $30.57 363,903
2021-03-29 $31.57 $32.72 $29.81 $29.89 $29.89 99,353
2021-03-26 $30.81 $31.78 $29.70 $31.62 $31.62 217,839
2021-03-25 $30.80 $30.80 $29.31 $30.42 $30.42 190,803
2021-03-24 $32.00 $32.05 $30.85 $30.97 $30.97 230,501
2021-03-23 $32.04 $32.52 $31.06 $31.33 $31.33 159,524
2021-03-22 $33.16 $33.16 $31.71 $32.32 $32.32 188,933
2021-03-19 $32.55 $33.61 $31.03 $33.38 $33.38 653,671
2021-03-18 $34.04 $34.93 $32.03 $32.88 $32.88 209,038
2021-03-17 $34.29 $34.80 $32.82 $34.36 $34.36 211,731
2021-03-16 $35.54 $35.70 $34.17 $34.81 $34.81 139,556
2021-03-15 $33.76 $35.99 $33.76 $35.66 $35.66 232,618
2021-03-12 $33.90 $34.45 $33.33 $33.78 $33.78 86,012
2021-03-11 $32.24 $34.00 $32.24 $33.97 $33.97 299,732
2021-03-10 $32.44 $33.44 $31.73 $32.10 $32.10 143,076
2021-03-09 $32.60 $33.94 $32.23 $32.47 $32.47 100,981
2021-03-08 $32.49 $33.35 $31.04 $32.26 $32.26 102,871
2021-03-05 $32.08 $33.05 $30.57 $32.41 $32.41 146,218
2021-03-04 $33.58 $33.59 $31.34 $32.16 $32.16 149,968
2021-03-03 $33.32 $34.08 $32.94 $33.62 $33.62 109,507
2021-03-02 $34.26 $34.26 $33.25 $33.32 $33.32 144,916
2021-03-01 $33.71 $34.62 $33.71 $34.11 $34.11 115,320
2021-02-26 $33.30 $34.10 $32.50 $33.20 $33.20 132,826
2021-02-25 $34.20 $34.20 $32.84 $33.21 $33.21 189,979
2021-02-24 $33.24 $34.68 $33.19 $34.35 $34.35 115,125
2021-02-23 $32.44 $33.66 $31.95 $33.52 $33.52 137,336
2021-02-22 $32.73 $33.27 $32.31 $32.67 $32.67 65,587
2021-02-19 $32.50 $33.17 $32.16 $32.86 $32.86 83,247
2021-02-18 $31.94 $32.48 $31.76 $32.29 $32.29 97,233
2021-02-17 $32.60 $32.62 $31.68 $32.37 $32.37 137,956
2021-02-16 $33.86 $33.86 $32.55 $32.88 $32.88 121,397
2021-02-12 $34.30 $34.50 $33.76 $33.90 $33.90 115,222
2021-02-11 $34.60 $35.14 $33.77 $34.20 $34.20 122,825
2021-02-10 $35.87 $35.87 $33.64 $34.59 $34.59 265,276
2021-02-09 $34.86 $35.26 $33.63 $35.21 $35.21 226,059
2021-02-08 $33.39 $34.81 $33.16 $33.86 $33.86 241,112
2021-02-05 $31.74 $32.68 $31.54 $32.61 $32.61 156,297
2021-02-04 $30.15 $31.37 $30.15 $31.37 $31.37 266,888
2021-02-03 $30.36 $30.57 $29.84 $30.11 $30.11 226,405
2021-02-02 $29.69 $30.85 $29.29 $30.42 $30.42 235,934
2021-02-01 $29.20 $29.79 $28.81 $29.30 $29.30 168,297
2021-01-29 $30.00 $30.11 $29.02 $29.02 $29.02 427,159
2021-01-28 $29.03 $30.22 $28.75 $29.68 $29.68 121,729
2021-01-27 $28.73 $29.35 $28.27 $28.75 $28.75 250,083
2021-01-26 $28.50 $29.34 $28.03 $29.10 $29.10 172,364
2021-01-25 $28.67 $28.67 $27.23 $28.30 $28.30 172,144
2021-01-22 $29.14 $29.56 $28.54 $28.62 $28.62 106,887
2021-01-21 $29.29 $29.68 $28.88 $29.35 $29.35 105,887
2021-01-20 $29.55 $29.77 $29.02 $29.25 $29.25 65,899
2021-01-19 $29.73 $30.00 $29.07 $29.27 $29.27 92,487
2021-01-15 $29.14 $29.88 $28.67 $29.58 $29.58 155,913
2021-01-14 $30.22 $30.94 $29.47 $29.48 $29.48 110,404
2021-01-13 $30.01 $30.01 $29.27 $29.81 $29.81 143,927
2021-01-12 $30.99 $31.04 $30.01 $30.16 $30.16 85,533
2021-01-11 $31.06 $31.37 $30.80 $30.93 $30.93 126,605
2021-01-08 $31.61 $32.10 $31.44 $31.71 $31.71 125,756
2021-01-07 $31.45 $31.67 $31.05 $31.60 $31.60 195,844
2021-01-06 $31.21 $31.99 $30.50 $30.86 $30.86 395,086
2021-01-05 $32.73 $33.07 $32.03 $32.52 $32.52 182,077
2021-01-04 $33.36 $33.36 $32.28 $32.82 $32.82 171,608
2020-12-31 $33.25 $33.54 $32.29 $33.20 $33.20 174,453
2020-12-30 $32.74 $33.41 $32.51 $33.37 $33.37 86,829
2020-12-29 $33.26 $33.26 $32.28 $32.55 $32.55 149,149
2020-12-28 $33.20 $33.49 $32.79 $33.08 $33.08 173,733
2020-12-24 $32.77 $32.92 $32.37 $32.85 $32.85 68,737
2020-12-23 $33.05 $33.16 $32.11 $32.81 $32.81 176,020
2020-12-22 $32.95 $33.24 $32.33 $32.81 $32.81 166,625
2020-12-21 $32.00 $32.82 $31.71 $32.77 $32.77 257,393
2020-12-18 $31.58 $32.80 $31.40 $32.53 $32.53 1,119,652
2020-12-17 $30.96 $31.60 $30.71 $31.43 $31.43 288,485
2020-12-16 $30.35 $31.26 $30.17 $30.68 $30.68 261,858
2020-12-15 $28.89 $29.77 $28.61 $29.59 $29.59 195,906
2020-12-14 $30.00 $30.25 $28.14 $28.37 $28.37 202,512
2020-12-11 $28.60 $29.94 $28.03 $29.70 $29.70 225,732
2020-12-10 $28.92 $29.75 $28.92 $29.43 $29.43 100,469
2020-12-09 $29.09 $30.22 $28.92 $29.18 $29.18 108,077
2020-12-08 $28.61 $29.36 $28.43 $28.90 $28.90 163,064
2020-12-07 $29.47 $30.54 $28.46 $28.97 $28.97 200,051
2020-12-04 $28.33 $30.55 $28.33 $29.66 $29.66 259,881
2020-12-03 $28.03 $28.58 $27.64 $27.90 $27.90 79,926
2020-12-02 $27.47 $28.12 $26.91 $27.94 $27.94 213,741
2020-12-01 $28.28 $28.93 $27.52 $27.76 $27.76 159,484
2020-11-30 $27.81 $28.47 $27.17 $27.90 $27.90 229,550
2020-11-27 $27.86 $28.11 $27.45 $27.88 $27.88 58,267
2020-11-25 $28.04 $28.04 $26.95 $27.50 $27.50 336,639
2020-11-24 $26.53 $28.46 $26.41 $27.65 $27.65 274,916
2020-11-23 $25.06 $26.48 $25.06 $26.30 $26.30 331,869
2020-11-20 $24.27 $26.42 $23.92 $24.80 $24.80 635,424
2020-11-19 $24.77 $25.43 $24.51 $24.60 $24.60 398,092
2020-11-18 $25.34 $25.86 $24.66 $24.79 $24.79 197,399
2020-11-17 $24.52 $25.67 $24.17 $25.31 $25.31 162,261
2020-11-16 $25.37 $25.51 $24.19 $24.86 $24.86 154,290
2020-11-13 $23.91 $25.17 $23.91 $24.90 $24.90 241,214
2020-11-12 $24.32 $24.54 $23.43 $23.66 $23.66 163,212
2020-11-11 $25.10 $25.28 $23.63 $24.58 $24.58 107,698
2020-11-10 $24.68 $25.38 $24.01 $25.05 $25.05 170,724
2020-11-09 $23.69 $24.99 $23.69 $24.60 $24.60 158,854
2020-11-06 $22.92 $23.67 $22.20 $23.04 $23.04 142,870
2020-11-05 $23.51 $23.93 $22.54 $22.86 $22.86 260,371
2020-11-04 $21.99 $23.39 $21.69 $23.24 $23.24 124,355
2020-11-03 $21.37 $22.05 $21.30 $21.93 $21.93 201,474
2020-11-02 $20.85 $21.50 $20.85 $21.05 $21.05 117,208
2020-10-30 $21.23 $21.49 $20.25 $20.63 $20.63 274,264
2020-10-29 $21.28 $21.80 $20.98 $21.21 $21.21 260,041
2020-10-28 $22.59 $22.89 $21.43 $21.45 $21.45 338,354
2020-10-27 $23.47 $23.77 $23.00 $23.07 $23.07 107,113
2020-10-26 $25.49 $25.49 $23.47 $23.53 $23.53 112,192
2020-10-23 $25.06 $25.65 $24.70 $25.43 $25.43 333,287
2020-10-22 $24.94 $25.00 $24.39 $24.93 $24.93 67,131
2020-10-21 $24.70 $25.13 $24.50 $24.72 $24.72 81,673
2020-10-20 $25.25 $25.58 $24.70 $24.79 $24.79 76,286
2020-10-19 $25.43 $25.64 $24.81 $25.10 $25.10 84,793
2020-10-16 $24.69 $25.48 $24.68 $25.02 $25.02 130,148
2020-10-15 $25.05 $25.40 $24.66 $24.82 $24.82 100,745
2020-10-14 $26.20 $27.03 $25.24 $25.55 $25.55 166,844
2020-10-13 $27.16 $27.36 $26.18 $26.30 $26.30 232,355
2020-10-12 $25.77 $26.49 $25.73 $26.17 $26.17 72,770
2020-10-09 $26.04 $26.18 $25.28 $25.81 $25.81 110,121
2020-10-08 $26.48 $26.50 $25.41 $25.88 $25.88 144,139
2020-10-07 $26.07 $26.44 $25.74 $26.23 $26.23 92,197
2020-10-06 $25.77 $26.88 $25.48 $25.80 $25.80 145,104
2020-10-05 $25.59 $25.71 $25.08 $25.57 $25.57 153,657
2020-10-02 $25.24 $25.65 $24.01 $25.43 $25.43 89,493
2020-10-01 $25.17 $25.99 $24.98 $25.76 $25.76 212,693
2020-09-30 $25.10 $25.91 $24.80 $25.25 $25.25 222,140
2020-09-29 $24.88 $25.46 $24.85 $25.03 $25.03 230,863
2020-09-28 $25.12 $25.45 $24.82 $25.19 $25.19 141,582
2020-09-25 $24.21 $25.07 $24.20 $24.87 $24.87 167,827
2020-09-24 $24.97 $25.18 $24.00 $24.31 $24.31 324,664
2020-09-23 $24.02 $25.88 $23.95 $25.00 $25.00 475,340
2020-09-22 $23.74 $23.74 $22.49 $23.01 $23.01 258,234
2020-09-21 $22.32 $24.00 $22.16 $23.56 $23.56 273,349
2020-09-18 $23.43 $23.43 $22.77 $22.81 $22.81 346,521
2020-09-17 $23.50 $23.76 $23.02 $23.21 $23.21 137,129
2020-09-16 $24.26 $24.61 $23.80 $23.82 $23.82 409,857
2020-09-15 $24.67 $24.87 $23.76 $24.40 $24.40 205,111
2020-09-14 $24.13 $24.82 $23.58 $24.28 $24.28 375,382
2020-09-11 $24.48 $24.64 $23.03 $23.90 $23.90 1,510,711
2020-09-10 $25.88 $26.08 $24.50 $25.43 $25.43 413,806
2020-09-09 $26.63 $27.15 $26.41 $26.85 $26.85 89,728
2020-09-08 $25.91 $26.96 $25.70 $26.36 $26.36 121,171
2020-09-04 $27.63 $27.63 $25.95 $26.35 $26.35 74,910
2020-09-03 $28.21 $28.21 $27.10 $27.28 $27.28 137,831
2020-09-02 $28.51 $28.51 $27.69 $28.21 $28.21 91,837
2020-09-01 $27.79 $28.65 $27.52 $28.28 $28.28 81,722
2020-08-31 $27.96 $28.86 $27.85 $27.89 $27.89 110,667
2020-08-28 $28.09 $28.42 $27.41 $28.08 $28.08 98,027
2020-08-27 $28.80 $29.36 $27.77 $28.04 $28.04 116,568
2020-08-26 $29.08 $29.11 $27.93 $28.70 $28.70 164,047
2020-08-25 $28.32 $30.17 $28.26 $29.22 $29.22 294,602
2020-08-24 $28.65 $28.73 $27.99 $28.49 $28.49 171,217
2020-08-21 $28.36 $28.71 $27.89 $28.51 $28.51 170,957
2020-08-20 $28.31 $29.07 $28.31 $28.73 $28.73 182,492
2020-08-19 $28.61 $29.35 $27.86 $28.56 $28.56 73,623
2020-08-18 $28.97 $28.97 $28.32 $28.53 $28.53 53,914
2020-08-17 $29.03 $29.45 $28.58 $28.84 $28.84 55,460
2020-08-14 $28.33 $28.84 $28.10 $28.75 $28.75 81,833
2020-08-13 $27.80 $28.73 $27.80 $28.50 $28.50 139,911
2020-08-12 $29.55 $29.55 $27.83 $28.21 $28.21 138,931
2020-08-11 $29.97 $29.97 $26.98 $28.86 $28.86 301,865
2020-08-10 $26.30 $26.50 $24.89 $25.05 $25.05 137,643
2020-08-07 $25.83 $26.54 $25.09 $26.03 $26.03 111,115
2020-08-06 $25.40 $26.34 $25.32 $25.84 $25.84 132,490
2020-08-05 $24.99 $26.14 $24.99 $25.69 $25.69 105,614
2020-08-04 $24.26 $25.20 $23.81 $24.91 $24.91 196,541
2020-08-03 $24.25 $25.04 $23.90 $24.47 $24.47 165,320
2020-07-31 $25.58 $25.86 $22.90 $24.18 $24.18 344,662
2020-07-30 $26.01 $26.25 $25.48 $25.51 $25.51 244,685
2020-07-29 $26.62 $27.09 $26.31 $26.35 $26.35 132,432
2020-07-28 $26.79 $26.92 $26.45 $26.64 $26.64 41,222
2020-07-27 $26.77 $27.12 $26.33 $26.71 $26.71 62,903
2020-07-24 $27.27 $27.56 $26.49 $26.71 $26.71 97,808
2020-07-23 $28.01 $28.30 $27.01 $27.44 $27.44 71,946
2020-07-22 $28.17 $28.72 $28.17 $28.22 $28.22 39,377
2020-07-21 $28.78 $28.97 $28.14 $28.25 $28.25 105,235
2020-07-20 $27.42 $28.51 $27.25 $28.41 $28.41 49,321
2020-07-17 $27.59 $27.76 $26.84 $27.51 $27.51 110,700
2020-07-16 $28.32 $28.40 $27.51 $27.66 $27.66 61,100
2020-07-15 $27.97 $28.85 $27.91 $28.54 $28.54 88,600
2020-07-14 $26.67 $27.44 $26.65 $27.36 $27.36 58,100
2020-07-13 $27.54 $28.05 $26.72 $26.79 $26.79 90,400
2020-07-10 $27.06 $27.90 $26.80 $27.37 $27.37 91,500
2020-07-09 $28.28 $28.53 $26.95 $27.21 $27.21 80,400
2020-07-08 $28.56 $28.79 $27.81 $28.27 $28.27 90,600
2020-07-07 $29.81 $29.82 $27.16 $28.46 $28.46 262,600
2020-07-06 $30.00 $32.99 $29.40 $29.97 $29.97 483,800
2020-07-02 $30.22 $30.43 $29.31 $29.59 $29.59 168,700
2020-07-01 $29.79 $30.61 $29.60 $29.99 $29.99 102,300
2020-06-30 $29.82 $30.32 $29.57 $30.25 $30.25 119,400
2020-06-29 $29.68 $30.54 $28.70 $29.88 $29.88 123,800
2020-06-26 $30.10 $30.61 $29.26 $29.36 $29.36 259,881
2020-06-25 $28.10 $30.49 $28.10 $30.40 $30.40 197,474
2020-06-24 $29.98 $30.74 $28.24 $28.50 $28.50 90,023
2020-06-23 $29.79 $30.72 $29.45 $30.60 $30.60 195,955
2020-06-22 $30.07 $30.37 $29.35 $29.69 $29.69 114,611
2020-06-19 $30.65 $30.73 $29.73 $30.07 $30.07 235,856
2020-06-18 $27.39 $30.23 $27.39 $29.63 $29.63 222,610
2020-06-17 $30.39 $30.64 $29.75 $30.26 $30.26 116,213
2020-06-16 $30.00 $30.59 $29.25 $30.37 $30.37 93,466
2020-06-15 $27.27 $29.64 $27.27 $28.90 $28.90 79,624
2020-06-12 $28.75 $29.25 $27.14 $28.09 $28.09 106,551
2020-06-11 $30.10 $30.26 $28.00 $28.03 $28.03 143,048
2020-06-10 $31.36 $31.79 $30.44 $31.09 $31.09 66,560
2020-06-09 $31.30 $32.00 $30.82 $31.49 $31.49 70,290
2020-06-08 $30.69 $32.10 $30.69 $31.67 $31.67 100,465
2020-06-05 $30.00 $31.33 $29.69 $30.91 $30.91 221,526
2020-06-04 $28.95 $29.96 $28.62 $29.26 $29.26 88,788
2020-06-03 $30.36 $30.46 $28.88 $29.25 $29.25 149,073
2020-06-02 $29.34 $30.48 $29.08 $29.92 $29.92 102,211
2020-06-01 $29.05 $30.23 $27.93 $29.04 $29.04 282,591
2020-05-29 $28.72 $29.20 $28.16 $28.86 $28.86 69,740
2020-05-28 $29.90 $29.90 $28.07 $28.88 $28.88 108,124
2020-05-27 $28.70 $29.65 $27.19 $29.52 $29.52 106,444
2020-05-26 $28.71 $28.74 $27.86 $28.40 $28.40 70,078
2020-05-22 $27.42 $28.07 $27.16 $27.62 $27.62 83,838
2020-05-21 $28.32 $28.89 $27.01 $27.36 $27.36 114,945
2020-05-20 $29.28 $30.26 $27.93 $28.35 $28.35 225,909
2020-05-19 $27.66 $29.26 $26.33 $28.85 $28.85 220,903
2020-05-18 $26.62 $28.50 $26.36 $27.71 $27.71 118,877
2020-05-15 $24.52 $25.97 $24.43 $25.81 $25.81 136,733
2020-05-14 $25.00 $25.08 $24.30 $24.77 $24.77 209,387
2020-05-13 $24.92 $25.83 $24.66 $25.00 $25.00 346,782
2020-05-12 $25.98 $26.00 $24.89 $25.00 $25.00 248,737
2020-05-11 $22.77 $26.28 $22.26 $25.72 $25.72 272,417
2020-05-08 $24.17 $24.97 $22.66 $24.73 $24.73 415,122
2020-05-07 $23.39 $24.00 $22.51 $23.25 $23.25 343,318
2020-05-06 $22.94 $23.58 $22.01 $22.58 $22.58 236,723
2020-05-05 $22.88 $24.30 $21.35 $22.94 $22.94 267,458
2020-05-04 $23.25 $23.25 $21.33 $21.72 $21.72 178,341
2020-05-01 $22.63 $23.46 $21.73 $23.07 $23.07 174,392
2020-04-30 $25.12 $25.12 $23.02 $23.24 $23.24 182,809
2020-04-29 $23.60 $25.07 $23.27 $24.95 $24.95 183,870
2020-04-28 $22.60 $23.46 $22.14 $22.93 $22.93 159,516
2020-04-27 $21.21 $22.38 $20.86 $22.15 $22.15 105,542
2020-04-24 $20.09 $21.00 $19.82 $20.85 $20.85 177,612
2020-04-23 $19.92 $20.69 $19.73 $19.98 $19.98 149,922
2020-04-22 $19.34 $20.02 $19.24 $19.92 $19.92 91,793
2020-04-21 $19.25 $19.64 $18.30 $19.00 $19.00 197,501
2020-04-20 $19.50 $20.40 $18.58 $19.77 $19.77 215,387
2020-04-17 $19.63 $20.45 $19.42 $19.85 $19.85 207,223
2020-04-16 $19.22 $19.24 $18.64 $19.00 $19.00 155,992
2020-04-15 $18.75 $19.70 $18.36 $19.06 $19.06 219,125
2020-04-14 $19.75 $20.17 $19.07 $19.44 $19.44 63,030
2020-04-13 $21.18 $21.26 $19.14 $19.26 $19.26 109,900
2020-04-09 $20.88 $22.48 $20.41 $21.36 $21.36 225,420
2020-04-08 $20.21 $20.83 $19.21 $20.59 $20.59 254,999
2020-04-07 $19.89 $20.30 $19.45 $19.99 $19.99 280,979
2020-04-06 $17.61 $19.44 $17.51 $19.23 $19.23 154,339
2020-04-03 $18.12 $18.18 $16.83 $16.95 $16.95 170,321
2020-04-02 $17.20 $18.49 $16.68 $18.11 $18.11 373,207
2020-04-01 $18.17 $18.80 $17.04 $17.41 $17.41 295,311
2020-03-31 $20.33 $21.14 $18.39 $19.09 $19.09 364,458
2020-03-30 $20.02 $20.94 $18.58 $20.55 $20.55 330,849
2020-03-27 $17.96 $20.88 $17.10 $19.83 $19.83 351,625
2020-03-26 $16.54 $20.13 $16.54 $18.90 $18.90 363,656
2020-03-25 $14.45 $16.84 $14.05 $16.51 $16.51 290,668
2020-03-24 $15.05 $16.32 $14.04 $14.51 $14.51 567,997
2020-03-23 $14.89 $15.85 $13.51 $14.00 $14.00 373,358
2020-03-20 $14.87 $15.89 $13.09 $14.48 $14.48 302,646
2020-03-19 $14.00 $14.95 $13.01 $14.78 $14.78 637,997
2020-03-18 $19.48 $20.43 $14.04 $14.05 $14.05 285,826
2020-03-17 $20.91 $21.53 $19.89 $20.76 $20.76 280,724
2020-03-16 $22.90 $22.99 $20.35 $20.62 $20.62 318,085
2020-03-13 $23.28 $25.31 $22.22 $24.90 $24.90 292,997
2020-03-12 $23.68 $23.68 $21.86 $22.36 $22.36 353,511
2020-03-11 $25.72 $26.10 $24.68 $25.23 $25.23 344,720
2020-03-10 $26.00 $26.57 $25.44 $25.87 $25.87 253,385
2020-03-09 $24.70 $25.56 $24.01 $25.21 $25.21 236,609
2020-03-06 $26.00 $26.34 $25.64 $26.15 $26.15 394,364
2020-03-05 $27.95 $28.40 $26.67 $26.83 $26.83 116,854
2020-03-04 $28.93 $29.00 $27.50 $28.61 $28.61 136,308
2020-03-03 $29.04 $29.56 $27.96 $28.50 $28.50 244,438
2020-03-02 $29.23 $29.89 $28.40 $29.05 $29.05 127,073
2020-02-28 $29.71 $30.00 $28.26 $28.98 $28.98 333,751
2020-02-27 $29.82 $30.30 $28.16 $28.37 $28.37 200,856
2020-02-26 $31.02 $31.54 $30.32 $30.50 $30.50 115,611
2020-02-25 $31.70 $31.70 $30.18 $30.77 $30.77 102,717
2020-02-24 $30.34 $31.87 $30.16 $31.45 $31.45 165,369
2020-02-21 $32.89 $32.95 $30.91 $31.55 $31.55 173,242
2020-02-20 $32.70 $33.57 $32.40 $32.89 $32.89 142,442
2020-02-19 $31.97 $33.12 $31.75 $32.72 $32.72 224,483
2020-02-18 $31.87 $32.45 $31.70 $31.90 $31.90 116,448
2020-02-14 $32.40 $32.64 $31.81 $31.87 $31.87 167,073
2020-02-13 $31.22 $33.01 $30.75 $32.25 $32.25 1,241,876
2020-02-12 $34.15 $34.15 $30.51 $31.44 $31.44 1,247,352
2020-02-11 $32.16 $35.89 $30.77 $35.21 $35.21 344,543
2020-02-10 $36.44 $37.85 $35.36 $36.15 $36.15 169,064
2020-02-07 $35.57 $36.50 $35.43 $36.27 $36.27 117,977
2020-02-06 $35.10 $35.65 $34.71 $35.60 $35.60 161,712
2020-02-05 $34.82 $35.12 $34.42 $34.98 $34.98 184,016
2020-02-04 $33.96 $34.94 $33.71 $34.78 $34.78 80,998
2020-02-03 $32.33 $33.75 $32.33 $33.51 $33.51 156,275
2020-01-31 $32.23 $32.88 $31.90 $32.29 $32.29 128,058
2020-01-30 $32.14 $32.97 $32.00 $32.39 $32.39 85,076
2020-01-29 $32.43 $32.69 $32.01 $32.20 $32.20 76,682
2020-01-28 $31.62 $32.74 $31.49 $32.19 $32.19 71,733
2020-01-27 $31.31 $31.83 $30.86 $31.48 $31.48 75,356
2020-01-24 $33.65 $33.89 $31.22 $32.17 $32.17 134,048
2020-01-23 $32.81 $34.19 $32.64 $33.48 $33.48 138,590
2020-01-22 $32.34 $33.07 $32.33 $33.07 $33.07 197,469
2020-01-21 $31.53 $32.30 $31.53 $32.21 $32.21 96,336
2020-01-17 $31.68 $31.91 $31.28 $31.80 $31.80 98,845
2020-01-16 $31.20 $31.46 $31.00 $31.40 $31.40 152,407
2020-01-15 $30.80 $31.46 $30.78 $31.00 $31.00 123,233
2020-01-14 $30.64 $31.04 $30.30 $30.80 $30.80 193,503
2020-01-13 $30.13 $30.80 $30.13 $30.69 $30.69 86,946
2020-01-10 $30.09 $30.32 $29.75 $30.09 $30.09 107,497
2020-01-09 $29.55 $30.70 $29.40 $30.02 $30.02 209,528
2020-01-08 $29.26 $29.81 $29.13 $29.30 $29.30 123,758
2020-01-07 $29.13 $29.51 $28.81 $29.13 $29.13 76,902
2020-01-06 $28.95 $29.34 $28.46 $29.24 $29.24 66,008
2020-01-03 $28.89 $29.47 $28.55 $28.98 $28.98 115,457
2020-01-02 $28.41 $29.68 $28.23 $29.31 $29.31 110,142
2019-12-31 $27.27 $28.51 $27.26 $28.25 $28.25 184,876
2019-12-30 $28.17 $28.17 $27.00 $27.30 $27.30 260,154
2019-12-27 $28.54 $28.58 $27.89 $28.30 $28.30 56,521
2019-12-26 $27.95 $28.61 $27.81 $28.43 $28.43 84,172
2019-12-24 $28.37 $28.50 $27.46 $28.03 $28.03 72,307
2019-12-23 $29.33 $29.33 $28.26 $28.40 $28.40 113,268
2019-12-20 $29.03 $29.48 $28.93 $29.36 $29.36 262,677
2019-12-19 $28.87 $29.12 $28.35 $29.06 $29.06 119,598
2019-12-18 $28.72 $29.03 $28.45 $28.95 $28.95 138,304
2019-12-17 $28.30 $28.85 $28.21 $28.66 $28.66 248,720
2019-12-16 $28.52 $28.86 $28.13 $28.48 $28.48 125,722
2019-12-13 $27.78 $28.75 $27.78 $28.49 $28.49 129,492
2019-12-12 $28.00 $28.33 $27.41 $27.97 $27.97 88,199
2019-12-11 $27.79 $28.28 $27.27 $28.00 $28.00 85,448
2019-12-10 $27.93 $28.10 $27.30 $27.57 $27.57 120,392
2019-12-09 $28.24 $28.24 $27.34 $28.09 $28.09 129,252
2019-12-06 $28.40 $28.58 $28.16 $28.24 $28.24 145,588
2019-12-05 $28.06 $28.38 $27.94 $28.18 $28.18 118,550
2019-12-04 $27.48 $28.25 $27.25 $28.11 $28.11 128,684
2019-12-03 $26.88 $27.56 $26.73 $27.51 $27.51 161,245
2019-12-02 $27.33 $27.35 $26.51 $27.21 $27.21 141,348
2019-11-29 $26.97 $27.49 $26.76 $27.32 $27.32 112,045
2019-11-27 $26.96 $27.36 $26.37 $26.95 $26.95 159,261
2019-11-26 $26.93 $27.59 $26.41 $26.91 $26.91 150,119
2019-11-25 $26.02 $27.82 $26.02 $27.00 $27.00 447,458
2019-11-22 $25.35 $26.33 $23.55 $26.13 $26.13 368,197
2019-11-21 $22.87 $23.28 $22.03 $22.30 $22.30 149,278
2019-11-20 $22.58 $23.49 $22.44 $22.81 $22.81 157,622
2019-11-19 $21.81 $22.98 $21.65 $22.79 $22.79 106,716
2019-11-18 $22.10 $22.22 $21.34 $21.75 $21.75 269,411
2019-11-15 $22.55 $22.55 $21.90 $22.08 $22.08 102,401
2019-11-14 $21.71 $22.79 $21.64 $22.39 $22.39 132,569
2019-11-13 $21.47 $21.93 $21.19 $21.72 $21.72 115,671
2019-11-12 $21.10 $21.67 $20.75 $21.60 $21.60 111,361
2019-11-11 $20.69 $21.26 $20.47 $21.08 $21.08 69,622
2019-11-08 $20.36 $20.88 $19.83 $20.82 $20.82 134,663
2019-11-07 $21.01 $21.16 $20.36 $20.54 $20.54 75,725
2019-11-06 $20.77 $21.19 $20.40 $20.91 $20.91 78,150
2019-11-05 $21.26 $21.39 $20.77 $20.87 $20.87 95,763
2019-11-04 $20.84 $21.29 $20.47 $21.09 $21.09 118,205
2019-11-01 $20.50 $20.68 $20.21 $20.64 $20.64 80,914
2019-10-31 $20.88 $21.06 $20.21 $20.45 $20.45 91,739
2019-10-30 $21.00 $21.10 $20.09 $20.80 $20.80 140,349
2019-10-29 $20.38 $21.19 $20.09 $21.04 $21.04 116,984
2019-10-28 $20.00 $20.95 $19.87 $20.33 $20.33 95,055
2019-10-25 $20.71 $20.76 $19.69 $19.76 $19.76 100,843
2019-10-24 $20.19 $20.95 $19.75 $20.86 $20.86 133,048
2019-10-23 $19.61 $20.55 $19.61 $20.05 $20.05 87,261
2019-10-22 $19.84 $20.31 $19.58 $19.67 $19.67 96,402
2019-10-21 $19.79 $19.87 $19.58 $19.73 $19.73 103,102
2019-10-18 $19.62 $19.95 $19.55 $19.63 $19.63 169,403
2019-10-17 $20.02 $20.14 $19.63 $19.77 $19.77 93,863
2019-10-16 $20.28 $20.39 $19.85 $19.96 $19.96 136,271
2019-10-15 $20.18 $20.50 $19.89 $20.36 $20.36 120,842
2019-10-14 $20.21 $20.42 $19.76 $20.20 $20.20 92,342
2019-10-11 $20.28 $20.86 $20.06 $20.30 $20.30 154,461
2019-10-10 $19.74 $20.08 $19.65 $20.01 $20.01 108,010
2019-10-09 $19.50 $19.95 $19.28 $19.75 $19.75 105,724
2019-10-08 $19.45 $19.55 $19.13 $19.35 $19.35 101,091
2019-10-07 $19.59 $19.85 $19.59 $19.71 $19.71 99,276
2019-10-04 $19.50 $19.95 $19.34 $19.82 $19.82 148,263
2019-10-03 $19.08 $19.45 $18.65 $19.41 $19.41 129,771
2019-10-02 $19.35 $19.51 $18.88 $19.18 $19.18 151,525
2019-10-01 $20.23 $20.23 $19.36 $19.55 $19.55 152,188
2019-09-30 $19.77 $20.50 $19.71 $20.12 $20.12 276,773
2019-09-27 $21.19 $21.40 $19.40 $19.71 $19.71 239,959
2019-09-26 $20.04 $20.20 $19.53 $19.74 $19.74 133,709
2019-09-25 $19.93 $20.33 $19.29 $20.20 $20.20 101,786
2019-09-24 $20.53 $20.59 $19.72 $19.99 $19.99 137,950
2019-09-23 $20.66 $21.01 $20.44 $20.47 $20.47 184,690
2019-09-20 $20.72 $21.17 $20.54 $20.63 $20.63 802,669
2019-09-19 $20.53 $20.97 $20.27 $20.72 $20.72 176,003
2019-09-18 $20.71 $20.71 $20.21 $20.60 $20.60 242,432
2019-09-17 $20.63 $21.01 $20.13 $20.77 $20.77 93,789
2019-09-16 $20.45 $21.04 $20.45 $20.57 $20.57 154,583
2019-09-13 $20.58 $20.73 $20.17 $20.45 $20.45 132,541
2019-09-12 $19.94 $20.72 $19.37 $20.54 $20.54 190,756
2019-09-11 $20.00 $20.14 $19.34 $19.84 $19.84 190,289
2019-09-10 $21.27 $21.27 $19.69 $20.02 $20.02 283,938
2019-09-09 $22.31 $23.38 $21.14 $21.25 $21.25 180,783
2019-09-06 $23.17 $23.45 $22.04 $22.19 $22.19 137,200
2019-09-05 $21.87 $23.18 $21.50 $23.10 $23.10 171,194
2019-09-04 $21.90 $22.24 $21.18 $21.61 $21.61 280,102
2019-09-03 $22.60 $22.92 $21.54 $21.66 $21.66 174,268
2019-08-30 $22.92 $22.92 $21.60 $22.62 $22.62 236,949
2019-08-29 $22.42 $22.85 $22.12 $22.77 $22.77 130,159
2019-08-28 $22.32 $22.67 $21.86 $22.20 $22.20 141,362
2019-08-27 $22.55 $23.20 $21.85 $22.40 $22.40 162,479
2019-08-26 $22.47 $22.84 $21.46 $22.55 $22.55 258,390
2019-08-23 $23.21 $23.21 $22.06 $22.19 $22.19 312,096
2019-08-22 $23.32 $24.16 $22.49 $23.19 $23.19 120,918
2019-08-21 $24.00 $24.28 $23.03 $23.30 $23.30 187,502
2019-08-20 $23.16 $24.00 $23.04 $23.85 $23.85 479,917
2019-08-19 $22.93 $23.70 $22.92 $23.35 $23.35 147,339
2019-08-16 $22.59 $22.89 $22.26 $22.81 $22.81 479,326
2019-08-15 $22.12 $22.80 $21.57 $22.56 $22.56 216,596
2019-08-14 $21.51 $22.54 $20.96 $22.09 $22.09 484,340
2019-08-13 $21.50 $21.72 $20.29 $21.43 $21.43 342,453
2019-08-12 $24.00 $24.00 $20.77 $21.53 $21.53 608,950
2019-08-09 $26.11 $26.97 $23.02 $23.77 $23.77 407,937
2019-08-08 $27.76 $28.94 $27.76 $28.72 $28.72 334,638
2019-08-07 $26.71 $27.79 $26.61 $27.56 $27.56 65,411
2019-08-06 $26.42 $27.10 $26.08 $26.95 $26.95 325,248
2019-08-05 $27.46 $27.74 $25.75 $26.03 $26.03 142,596
2019-08-02 $28.01 $28.25 $27.30 $27.99 $27.99 133,672
2019-08-01 $28.56 $28.99 $28.04 $28.16 $28.16 80,050
2019-07-31 $28.82 $29.22 $28.35 $28.57 $28.57 121,492
2019-07-30 $28.96 $29.14 $28.54 $28.82 $28.82 66,764
2019-07-29 $28.63 $29.24 $28.42 $29.02 $29.02 108,470
2019-07-26 $28.11 $29.18 $27.83 $28.51 $28.51 174,321
2019-07-25 $28.09 $28.49 $27.65 $27.94 $27.94 99,387
2019-07-24 $27.59 $28.43 $27.59 $28.15 $28.15 143,343
2019-07-23 $27.44 $27.91 $27.00 $27.69 $27.69 109,774
2019-07-22 $27.68 $27.98 $27.10 $27.29 $27.29 88,364
2019-07-19 $28.03 $28.52 $27.61 $27.72 $27.72 80,455
2019-07-18 $28.13 $28.40 $27.75 $28.10 $28.10 147,074
2019-07-17 $28.83 $28.96 $28.16 $28.20 $28.20 199,908
2019-07-16 $28.58 $29.16 $28.44 $28.70 $28.70 172,795
2019-07-15 $28.25 $28.96 $28.20 $28.64 $28.64 265,648
2019-07-12 $28.86 $29.10 $28.01 $28.27 $28.27 156,030
2019-07-11 $29.24 $29.50 $28.79 $28.97 $28.97 201,403
2019-07-10 $29.04 $29.21 $28.41 $28.91 $28.91 223,865
2019-07-09 $29.15 $29.79 $28.81 $28.95 $28.95 183,025
2019-07-08 $29.14 $29.94 $28.55 $29.39 $29.39 165,474
2019-07-05 $29.79 $29.79 $28.86 $29.16 $29.16 116,727
2019-07-03 $29.90 $30.15 $29.66 $29.93 $29.93 86,327
2019-07-02 $29.84 $30.28 $29.20 $29.75 $29.75 143,401
2019-07-01 $29.74 $31.45 $29.17 $30.03 $30.03 407,906
2019-06-28 $29.09 $29.85 $28.71 $29.45 $29.45 526,287
2019-06-27 $28.25 $29.45 $28.10 $29.02 $29.02 264,603
2019-06-26 $28.59 $28.72 $27.93 $28.25 $28.25 170,450
2019-06-25 $27.42 $29.00 $27.41 $28.50 $28.50 224,537
2019-06-24 $27.25 $27.56 $25.70 $27.44 $27.44 180,401
2019-06-21 $26.68 $26.98 $26.52 $26.96 $26.96 253,387
2019-06-20 $26.20 $27.08 $26.20 $26.84 $26.84 177,165
2019-06-19 $25.51 $26.49 $24.89 $26.36 $26.36 243,468
2019-06-18 $25.05 $25.68 $24.82 $25.59 $25.59 241,162
2019-06-17 $24.80 $25.66 $24.17 $25.05 $25.05 165,320
2019-06-14 $24.34 $25.04 $24.18 $24.77 $24.77 216,437
2019-06-13 $24.08 $24.80 $23.88 $24.44 $24.44 391,885
2019-06-12 $23.52 $23.79 $23.06 $23.38 $23.38 155,742
2019-06-11 $23.82 $24.00 $22.65 $23.53 $23.53 206,591
2019-06-10 $23.50 $24.26 $23.34 $23.57 $23.57 281,069
2019-06-07 $22.80 $23.60 $22.44 $23.21 $23.21 482,116
2019-06-06 $24.40 $24.69 $22.30 $22.88 $22.88 2,642,025
2019-06-05 $23.21 $24.23 $22.91 $23.92 $23.92 177,871
2019-06-04 $23.46 $23.84 $22.22 $23.31 $23.31 299,331
2019-06-03 $25.71 $26.75 $24.22 $24.66 $24.66 94,819
2019-05-31 $25.73 $25.96 $24.01 $25.57 $25.57 93,129
2019-05-30 $26.10 $26.53 $25.73 $26.00 $26.00 55,135
2019-05-29 $26.45 $26.71 $25.50 $26.02 $26.02 98,940
2019-05-28 $26.31 $27.88 $26.01 $26.54 $26.54 154,007
2019-05-24 $25.84 $26.37 $25.05 $26.01 $26.01 34,172
2019-05-23 $25.55 $25.78 $25.07 $25.71 $25.71 86,237
2019-05-22 $24.96 $25.65 $23.81 $25.45 $25.45 89,354
2019-05-21 $25.52 $27.04 $24.24 $25.01 $25.01 241,670
2019-05-20 $24.10 $26.24 $23.83 $25.16 $25.16 173,358
2019-05-17 $23.25 $24.46 $23.11 $24.30 $24.30 92,327
2019-05-16 $23.74 $23.90 $23.28 $23.47 $23.47 52,889
2019-05-15 $23.83 $24.12 $23.62 $23.72 $23.72 42,032
2019-05-14 $23.73 $24.71 $23.63 $23.79 $23.79 117,651
2019-05-13 $23.77 $24.19 $23.01 $23.26 $23.26 51,255
2019-05-10 $24.05 $24.22 $23.88 $24.16 $24.16 27,116
2019-05-09 $24.39 $24.42 $23.80 $24.19 $24.19 28,968
2019-05-08 $24.56 $24.80 $24.33 $24.40 $24.40 35,541
2019-05-07 $24.52 $24.60 $24.41 $24.52 $24.52 24,534
2019-05-06 $23.85 $24.89 $23.85 $24.74 $24.74 41,202
2019-05-03 $24.22 $24.48 $24.12 $24.31 $24.31 26,194
2019-05-02 $23.54 $24.10 $23.39 $24.04 $24.04 45,101
2019-05-01 $24.11 $24.43 $23.58 $23.72 $23.72 41,944
2019-04-30 $24.64 $24.64 $24.00 $24.14 $24.14 54,095
2019-04-29 $24.50 $24.81 $24.07 $24.62 $24.62 27,305
2019-04-26 $23.62 $24.73 $23.24 $24.51 $24.51 35,367
2019-04-25 $24.28 $24.28 $23.21 $23.62 $23.62 27,962
2019-04-24 $24.78 $24.87 $24.16 $24.37 $24.37 26,816
2019-04-23 $24.62 $24.98 $23.97 $24.70 $24.70 48,867
2019-04-22 $23.48 $25.02 $23.28 $24.66 $24.66 88,714
2019-04-18 $23.89 $24.15 $23.07 $23.69 $23.69 48,545
2019-04-17 $23.82 $24.61 $23.49 $24.01 $24.01 87,401
2019-04-16 $24.00 $24.60 $23.81 $23.89 $23.89 31,967
2019-04-15 $24.47 $24.68 $23.84 $24.00 $24.00 13,969
2019-04-12 $24.42 $24.74 $23.98 $24.39 $24.39 33,857
2019-04-11 $24.63 $24.63 $23.87 $24.20 $24.20 22,705
2019-04-10 $24.84 $24.98 $24.29 $24.47 $24.47 42,863
2019-04-09 $24.44 $24.95 $24.20 $24.76 $24.76 55,969
2019-04-08 $24.05 $24.66 $23.18 $24.43 $24.43 59,470
2019-04-05 $23.39 $24.13 $23.33 $24.04 $24.04 65,189
2019-04-04 $22.50 $23.64 $22.30 $23.13 $23.13 51,394
2019-04-03 $22.60 $23.15 $22.27 $22.59 $22.59 45,369
2019-04-02 $22.53 $22.86 $22.16 $22.51 $22.51 65,138
2019-04-01 $24.02 $24.02 $22.15 $22.49 $22.49 109,594
2019-03-29 $22.58 $24.03 $22.30 $24.02 $24.02 138,454
2019-03-28 $22.33 $22.63 $21.77 $22.59 $22.59 63,733
2019-03-27 $21.71 $22.63 $21.42 $22.31 $22.31 72,856
2019-03-26 $22.47 $22.52 $21.25 $21.89 $21.89 46,224
2019-03-25 $22.39 $22.72 $21.94 $22.38 $22.38 28,626
2019-03-22 $23.00 $23.00 $22.37 $22.45 $22.45 52,542
2019-03-21 $22.62 $23.22 $22.46 $23.17 $23.17 49,099
2019-03-20 $22.06 $23.10 $21.94 $22.62 $22.62 104,265
2019-03-19 $22.28 $22.91 $21.73 $22.12 $22.12 85,005
2019-03-18 $22.00 $22.77 $21.73 $22.31 $22.31 64,081
2019-03-15 $21.91 $22.30 $21.57 $22.00 $22.00 196,114
2019-03-14 $21.79 $22.29 $21.56 $21.90 $21.90 53,685
2019-03-13 $22.07 $22.50 $21.60 $21.68 $21.68 63,944
2019-03-12 $22.26 $22.42 $21.56 $21.97 $21.97 58,456
2019-03-11 $22.18 $22.71 $21.94 $22.27 $22.27 71,686
2019-03-08 $21.86 $22.50 $21.80 $22.37 $22.37 63,118
2019-03-07 $22.20 $22.49 $21.48 $21.99 $21.99 55,832
2019-03-06 $21.22 $22.44 $20.52 $21.92 $21.92 176,136
2019-03-05 $21.91 $22.43 $21.19 $21.21 $21.21 77,815
2019-03-04 $21.41 $22.44 $21.10 $22.09 $22.09 95,038
2019-03-01 $21.38 $21.64 $20.90 $21.08 $21.08 96,451
2019-02-28 $21.90 $22.20 $20.90 $21.04 $21.04 81,065
2019-02-27 $21.22 $22.34 $21.05 $21.76 $21.76 59,487
2019-02-26 $21.35 $21.87 $21.02 $21.23 $21.23 188,919
2019-02-25 $22.10 $22.77 $21.30 $21.40 $21.40 147,407
2019-02-22 $22.12 $22.78 $21.31 $22.04 $22.04 226,738
2019-02-21 $21.37 $22.10 $20.41 $21.84 $21.84 199,777
2019-02-20 $21.67 $21.80 $21.26 $21.36 $21.36 175,366
2019-02-19 $23.60 $24.37 $21.11 $21.65 $21.65 232,544
2019-02-15 $23.68 $24.35 $23.37 $23.67 $23.67 158,116
2019-02-14 $23.50 $24.92 $23.20 $23.68 $23.68 412,443
2019-02-13 $24.75 $25.97 $24.17 $25.25 $25.25 161,828
2019-02-12 $24.71 $24.90 $24.26 $24.60 $24.60 120,616
2019-02-11 $24.90 $25.04 $24.17 $24.74 $24.74 49,738
2019-02-08 $24.44 $25.05 $24.30 $24.76 $24.76 109,561
2019-02-07 $24.11 $24.91 $22.99 $24.71 $24.71 91,869
2019-02-06 $24.74 $25.36 $22.88 $24.14 $24.14 103,269
2019-02-05 $24.68 $25.48 $24.42 $24.79 $24.79 114,813
2019-02-04 $25.31 $25.80 $24.44 $24.65 $24.65 75,488
2019-02-01 $24.70 $25.45 $24.65 $25.21 $25.21 62,780
2019-01-31 $24.48 $25.45 $23.55 $24.73 $24.73 97,364
2019-01-30 $23.56 $24.99 $23.13 $24.47 $24.47 100,335
2019-01-29 $24.12 $24.12 $23.28 $23.41 $23.41 45,947
2019-01-28 $24.33 $24.48 $23.46 $24.01 $24.01 20,343
2019-01-25 $23.87 $24.49 $23.38 $24.33 $24.33 30,941
2019-01-24 $22.85 $24.04 $22.81 $23.85 $23.85 27,500
2019-01-23 $23.16 $23.62 $22.53 $22.64 $22.64 48,290
2019-01-22 $23.78 $23.80 $22.93 $23.07 $23.07 51,670
2019-01-18 $23.85 $24.33 $23.36 $24.00 $24.00 118,683
2019-01-17 $24.39 $24.68 $23.57 $23.74 $23.74 78,084
2019-01-16 $25.09 $25.50 $24.20 $24.39 $24.39 64,687
2019-01-15 $24.11 $25.75 $24.10 $25.02 $25.02 58,108
2019-01-14 $23.88 $25.47 $23.88 $24.08 $24.08 55,778
2019-01-11 $25.14 $26.00 $23.14 $24.36 $24.36 147,646
2019-01-10 $25.04 $26.00 $24.58 $25.17 $25.17 69,251
2019-01-09 $26.30 $26.62 $24.91 $25.24 $25.24 137,946
2019-01-08 $26.51 $27.09 $25.45 $26.24 $26.24 201,840
2019-01-07 $23.50 $26.60 $23.37 $26.59 $26.59 256,780
2019-01-04 $22.82 $24.44 $22.82 $23.55 $23.55 100,935
2019-01-03 $24.87 $24.87 $22.49 $22.60 $22.60 124,379
2019-01-02 $24.09 $25.00 $22.27 $24.65 $24.65 92,036
2018-12-31 $22.98 $24.11 $22.13 $24.10 $24.10 106,266
2018-12-28 $22.69 $23.08 $21.59 $22.95 $22.95 87,302
2018-12-27 $21.49 $22.73 $21.49 $22.49 $22.49 37,089
2018-12-26 $21.25 $22.25 $20.50 $22.21 $22.21 95,123
2018-12-24 $20.95 $21.68 $20.95 $21.06 $21.06 40,390
2018-12-21 $22.75 $22.75 $20.94 $20.96 $20.96 138,395
2018-12-20 $22.79 $23.46 $21.00 $22.67 $22.67 151,582
2018-12-19 $23.04 $24.01 $22.29 $23.00 $23.00 164,589
2018-12-18 $21.41 $23.19 $21.00 $23.05 $23.05 104,097
2018-12-17 $21.37 $21.80 $20.76 $20.96 $20.96 80,791
2018-12-14 $21.59 $21.87 $21.40 $21.50 $21.50 29,339
2018-12-13 $22.28 $22.28 $21.33 $21.66 $21.66 31,574
2018-12-12 $22.41 $22.67 $21.80 $22.10 $22.10 33,402
2018-12-11 $21.99 $22.01 $21.35 $22.00 $22.00 100,280
2018-12-10 $20.90 $21.72 $20.39 $21.41 $21.41 94,351
2018-12-07 $22.60 $22.60 $20.52 $20.94 $20.94 128,563
2018-12-06 $21.22 $22.07 $20.61 $21.18 $21.18 123,749
2018-12-04 $22.78 $23.10 $21.49 $21.67 $21.67 85,497
2018-12-03 $22.73 $22.89 $22.10 $22.84 $22.84 64,119
2018-11-30 $20.10 $22.90 $19.75 $22.53 $22.53 114,372
2018-11-29 $19.00 $20.26 $18.53 $20.07 $20.07 107,827
2018-11-28 $18.16 $19.80 $18.01 $19.38 $19.38 81,684
2018-11-27 $17.87 $18.31 $17.14 $18.00 $18.00 65,586
2018-11-26 $18.54 $18.54 $17.77 $18.11 $18.11 43,720
2018-11-23 $17.74 $18.41 $17.74 $18.13 $18.13 16,902
2018-11-21 $18.19 $18.49 $17.65 $18.03 $18.03 42,246
2018-11-20 $18.14 $18.45 $17.88 $18.01 $18.01 47,230
2018-11-19 $18.72 $18.92 $18.11 $18.49 $18.49 91,172
2018-11-16 $18.35 $19.08 $17.78 $19.00 $19.00 87,557
2018-11-15 $18.28 $19.11 $17.53 $18.59 $18.59 49,982
2018-11-14 $18.91 $19.04 $18.14 $18.56 $18.56 70,452
2018-11-13 $19.99 $20.18 $18.47 $18.70 $18.70 114,237
2018-11-12 $19.95 $20.25 $19.70 $19.77 $19.77 92,155
2018-11-09 $20.19 $20.51 $19.62 $20.01 $20.01 125,023
2018-11-08 $19.70 $20.22 $19.23 $20.15 $20.15 117,509
2018-11-07 $20.11 $20.78 $19.36 $19.85 $19.85 85,666
2018-11-06 $20.93 $21.16 $19.84 $19.99 $19.99 81,666
2018-11-05 $21.30 $21.64 $20.62 $21.00 $21.00 48,208
2018-11-02 $21.52 $21.95 $20.89 $21.24 $21.24 44,079
2018-11-01 $21.50 $21.67 $20.59 $21.46 $21.46 52,223
2018-10-31 $21.76 $22.00 $20.78 $21.49 $21.49 78,106
2018-10-30 $20.83 $21.58 $19.50 $21.48 $21.48 126,455
2018-10-29 $21.64 $21.67 $20.60 $20.91 $20.91 177,952
2018-10-26 $21.09 $21.27 $20.31 $21.05 $21.05 158,838
2018-10-25 $20.83 $21.44 $20.60 $21.10 $21.10 177,251
2018-10-24 $21.11 $22.00 $20.44 $20.64 $20.64 288,099
2018-10-23 $21.33 $21.70 $20.82 $21.19 $21.19 144,462
2018-10-22 $20.95 $21.91 $20.37 $21.77 $21.77 74,759
2018-10-19 $20.54 $21.00 $20.17 $20.70 $20.70 46,142
2018-10-18 $20.80 $21.15 $20.13 $20.52 $20.52 109,785
2018-10-17 $20.92 $21.16 $20.17 $20.86 $20.86 156,846
2018-10-16 $19.65 $21.09 $19.32 $20.99 $20.99 70,848
2018-10-15 $20.46 $20.98 $19.42 $19.62 $19.62 116,063
2018-10-12 $19.48 $20.54 $19.36 $20.44 $20.44 89,221
2018-10-11 $19.64 $19.69 $19.06 $19.19 $19.19 165,492
2018-10-10 $20.48 $20.52 $19.33 $19.88 $19.88 245,794
2018-10-09 $21.06 $22.27 $20.68 $20.70 $20.70 81,192
2018-10-08 $20.96 $21.44 $20.58 $21.18 $21.18 140,007
2018-10-05 $23.35 $24.02 $19.58 $21.06 $21.06 386,300
2018-10-04 $23.84 $24.01 $23.00 $23.34 $23.34 86,588
2018-10-03 $24.77 $24.77 $23.55 $23.91 $23.91 109,266
2018-10-02 $23.93 $24.84 $23.15 $24.39 $24.39 178,519
2018-10-01 $22.99 $25.50 $22.99 $23.77 $23.77 562,277
2018-09-28 $22.57 $23.07 $22.16 $22.98 $22.98 218,885
2018-09-27 $22.40 $22.74 $22.00 $22.68 $22.68 77,949
2018-09-26 $22.89 $23.31 $22.08 $22.26 $22.26 128,614
2018-09-25 $22.13 $23.05 $21.81 $22.76 $22.76 150,767
2018-09-24 $22.25 $22.61 $21.90 $22.21 $22.21 118,000
2018-09-21 $22.70 $23.00 $21.88 $22.36 $22.36 1,038,255
2018-09-20 $22.43 $23.13 $22.08 $22.47 $22.47 215,808
2018-09-19 $21.83 $22.80 $21.15 $22.19 $22.19 186,599
2018-09-18 $22.72 $23.58 $21.78 $21.93 $21.93 226,592
2018-09-17 $22.89 $23.99 $22.51 $22.80 $22.80 332,258
2018-09-14 $21.99 $23.32 $21.70 $22.73 $22.73 374,817
2018-09-13 $21.08 $21.95 $20.90 $21.79 $21.79 172,202
2018-09-12 $21.00 $21.25 $20.05 $21.01 $21.01 311,424
2018-09-11 $19.56 $21.53 $19.02 $20.89 $20.89 313,622
2018-09-10 $19.77 $20.44 $18.99 $19.47 $19.47 179,420
2018-09-07 $19.99 $20.34 $19.05 $19.76 $19.76 179,765
2018-09-06 $19.19 $20.45 $19.00 $19.94 $19.94 314,722
2018-09-05 $19.15 $20.63 $17.69 $19.08 $19.08 639,938
2018-09-04 $18.71 $19.20 $18.70 $18.92 $18.92 318,200
2018-08-31 $18.44 $18.99 $18.34 $18.62 $18.62 50,025
2018-08-30 $18.06 $19.42 $17.69 $18.44 $18.44 165,185
2018-08-29 $18.29 $18.50 $17.65 $18.24 $18.24 131,997
2018-08-28 $18.31 $18.55 $17.66 $18.15 $18.15 68,576
2018-08-27 $18.95 $19.48 $18.06 $18.15 $18.15 166,013
2018-08-24 $18.16 $19.50 $17.76 $18.77 $18.77 313,589
2018-08-23 $18.28 $18.50 $17.11 $18.15 $18.15 161,151
2018-08-22 $17.07 $18.85 $16.84 $18.16 $18.16 391,885
2018-08-21 $16.03 $17.64 $15.54 $17.05 $17.05 393,008
2018-08-20 $15.95 $16.18 $15.55 $15.99 $15.99 115,892
2018-08-17 $15.85 $16.21 $15.15 $15.82 $15.82 165,134
2018-08-16 $15.57 $16.00 $15.49 $15.97 $15.97 50,962
2018-08-15 $16.00 $16.00 $15.27 $15.49 $15.49 138,465
2018-08-14 $15.59 $16.30 $15.56 $15.94 $15.94 273,350
2018-08-13 $15.23 $16.00 $15.23 $15.50 $15.50 151,071
2018-08-10 $16.86 $16.86 $14.80 $15.25 $15.25 411,319
2018-08-09 $15.10 $15.39 $14.50 $14.80 $14.80 132,070
2018-08-08 $15.13 $15.70 $14.88 $15.20 $15.20 58,067
2018-08-07 $15.12 $15.31 $14.85 $14.95 $14.95 53,601
2018-08-06 $15.25 $15.49 $15.08 $15.32 $15.32 53,939
2018-08-03 $15.25 $15.32 $15.07 $15.07 $15.07 41,327
2018-08-02 $15.00 $15.90 $15.00 $15.25 $15.25 209,106
2018-08-01 $15.20 $16.12 $15.00 $15.01 $15.01 58,413
2018-07-31 $14.90 $16.21 $14.90 $15.31 $15.31 97,087
2018-07-30 $15.82 $15.98 $14.50 $14.97 $14.97 60,434
2018-07-27 $16.25 $16.47 $15.21 $15.72 $15.72 90,660
2018-07-26 $16.05 $16.57 $15.84 $16.32 $16.32 69,086
2018-07-25 $15.98 $16.32 $15.60 $16.10 $16.10 73,039
2018-07-24 $16.58 $16.58 $15.01 $16.12 $16.12 99,035
2018-07-23 $16.61 $16.79 $16.27 $16.48 $16.48 27,823
2018-07-20 $16.37 $16.85 $16.26 $16.68 $16.68 80,603
2018-07-19 $16.55 $16.86 $16.13 $16.26 $16.26 19,534
2018-07-18 $16.68 $16.75 $16.29 $16.42 $16.42 35,459
2018-07-17 $16.75 $17.22 $16.40 $16.75 $16.75 69,665
2018-07-16 $16.53 $17.19 $15.84 $16.75 $16.75 166,320
2018-07-13 $16.77 $17.35 $16.62 $16.63 $16.63 56,146
2018-07-12 $17.13 $17.45 $16.70 $16.76 $16.76 94,303
2018-07-11 $15.90 $17.08 $15.82 $16.94 $16.94 104,422
2018-07-10 $16.08 $16.30 $15.80 $16.10 $16.10 50,544
2018-07-09 $16.07 $16.63 $15.60 $16.14 $16.14 159,625
2018-07-06 $15.39 $15.73 $15.00 $15.60 $15.60 86,142
2018-07-05 $14.95 $15.59 $14.42 $15.39 $15.39 56,342
2018-07-03 $15.07 $15.19 $14.64 $15.04 $15.04 95,434
2018-07-02 $15.48 $15.76 $14.75 $15.09 $15.09 86,314
2018-06-29 $14.91 $16.99 $14.91 $15.22 $15.22 393,204
2018-06-28 $14.75 $15.00 $13.79 $14.75 $14.75 421,174
2018-06-27 $15.52 $15.66 $14.25 $14.52 $14.52 494,951
2018-06-26 $16.33 $16.42 $15.26 $15.51 $15.51 251,262
2018-06-25 $17.25 $17.25 $15.11 $15.82 $15.82 641,266
2018-06-22 $18.72 $18.80 $16.85 $17.25 $17.25 628,775
2018-06-21 $18.00 $19.50 $16.36 $18.35 $18.35 5,136,701

i3 Verticals Inc - Class A (IIIV) News Headlines

Recent i3 Verticals Inc - Class A (IIIV) 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.