AAM Low Duration Preferred and Income Securities ETF (PFLD) Exchange: NYSE ARCA

Data as of July 15, 2024

$21.22 ($0.03) 0.14%

AAM Low Duration Preferred and Income Securities ETF - Daily Information
Click for more stock information on AAM Low Duration Preferred and Income Securities ETF.
Daily Information Data
Date July 15, 2024
Open $21.27
Previous Close $21.22
High $21.27
Low $21.15
Adjusted Open $21.27
Previous Adjusted Close $21.22
Adjusted High $21.27
Adjusted Low $21.15
Historical Stock Data for AAM Low Duration Preferred and Income Securities ETF (PFLD)
Date Open High Low Close Adj.Close Volume
2024-07-15 $21.27 $21.27 $21.15 $21.22 $21.22 62,141
2024-07-12 $21.26 $21.26 $21.15 $21.19 $21.19 128,948
2024-07-11 $21.13 $21.19 $21.09 $21.19 $21.19 103,676
2024-07-10 $21.00 $21.07 $20.97 $21.07 $21.07 81,795
2024-07-09 $21.07 $21.07 $20.98 $21.00 $21.00 83,999
2024-07-08 $21.07 $21.09 $21.03 $21.03 $21.03 72,303
2024-07-05 $21.13 $21.13 $21.01 $21.11 $21.11 35,245
2024-07-03 $21.08 $21.09 $20.97 $21.05 $21.05 96,655
2024-07-02 $21.00 $21.01 $20.90 $21.01 $21.01 132,585
2024-07-01 $21.00 $21.03 $20.86 $20.96 $20.96 153,073
2024-06-28 $21.09 $21.11 $20.97 $21.02 $21.02 269,644
2024-06-27 $21.14 $21.14 $21.00 $21.04 $21.04 104,655
2024-06-26 $21.22 $21.22 $21.15 $21.19 $21.07 90,762
2024-06-25 $21.21 $21.22 $21.13 $21.21 $21.09 56,809
2024-06-24 $21.13 $21.20 $21.11 $21.19 $21.07 130,990
2024-06-21 $21.15 $21.17 $21.07 $21.13 $21.13 70,776
2024-06-20 $21.18 $21.18 $21.07 $21.15 $21.15 119,479
2024-06-18 $21.10 $21.16 $21.07 $21.13 $21.13 91,805
2024-06-17 $21.13 $21.13 $21.01 $21.08 $21.08 108,427
2024-06-14 $21.14 $21.15 $21.04 $21.11 $21.11 91,990
2024-06-13 $21.17 $21.17 $21.02 $21.13 $21.13 111,335
2024-06-12 $21.17 $21.19 $21.07 $21.13 $21.13 90,387
2024-06-11 $21.17 $21.17 $21.03 $21.06 $21.06 111,779
2024-06-10 $21.14 $21.17 $21.07 $21.11 $21.11 105,947
2024-06-07 $21.13 $21.17 $21.08 $21.17 $21.17 38,864
2024-06-06 $21.20 $21.20 $21.10 $21.16 $21.16 53,057
2024-06-05 $21.19 $21.22 $21.04 $21.17 $21.17 140,218
2024-06-04 $21.22 $21.22 $21.12 $21.17 $21.17 113,762
2024-06-03 $21.22 $21.22 $21.09 $21.18 $21.18 145,401
2024-05-31 $21.06 $21.14 $20.97 $21.14 $21.14 47,573
2024-05-30 $21.00 $21.00 $20.92 $20.99 $20.99 87,518
2024-05-29 $21.12 $21.12 $20.99 $21.01 $20.89 49,372
2024-05-28 $21.33 $21.33 $21.03 $21.10 $20.98 130,534
2024-05-24 $21.13 $21.15 $21.01 $21.14 $21.14 105,039
2024-05-23 $21.16 $21.16 $20.98 $21.03 $21.03 100,350
2024-05-22 $21.24 $21.24 $21.13 $21.15 $21.15 291,314
2024-05-21 $21.30 $21.30 $21.15 $21.17 $21.17 156,978
2024-05-20 $21.20 $21.20 $21.09 $21.18 $21.18 94,786
2024-05-17 $21.25 $21.25 $21.07 $21.12 $21.12 43,550
2024-05-16 $21.15 $21.15 $21.10 $21.12 $21.12 114,286
2024-05-15 $21.22 $21.22 $21.05 $21.15 $21.15 84,039
2024-05-14 $21.10 $21.11 $20.98 $21.06 $21.06 111,365
2024-05-13 $21.01 $21.07 $21.01 $21.07 $21.07 212,834
2024-05-10 $20.96 $21.04 $20.91 $21.00 $21.00 105,614
2024-05-09 $21.04 $21.04 $20.90 $20.96 $20.96 111,287
2024-05-08 $21.00 $21.03 $20.86 $20.96 $20.96 161,586
2024-05-07 $21.17 $21.17 $21.02 $21.03 $21.03 76,531
2024-05-06 $21.12 $21.12 $21.01 $21.09 $21.09 63,309
2024-05-03 $20.96 $21.04 $20.96 $21.04 $21.04 85,848
2024-05-02 $20.74 $20.96 $20.74 $20.91 $20.91 341,711
2024-05-01 $20.88 $20.89 $20.76 $20.89 $20.89 101,176
2024-04-30 $20.90 $20.90 $20.74 $20.79 $20.79 76,599
2024-04-29 $20.88 $20.89 $20.77 $20.85 $20.85 159,237
2024-04-26 $20.80 $20.86 $20.73 $20.73 $20.73 99,525
2024-04-25 $20.93 $20.95 $20.82 $20.91 $20.79 80,492
2024-04-24 $21.04 $21.06 $20.92 $21.06 $20.94 103,855
2024-04-23 $20.90 $20.98 $20.76 $20.96 $20.84 283,329
2024-04-22 $20.77 $20.85 $20.71 $20.81 $20.69 105,388
2024-04-19 $20.64 $20.78 $20.61 $20.71 $20.59 145,462
2024-04-18 $20.78 $20.78 $20.66 $20.67 $20.55 81,049
2024-04-17 $20.82 $20.82 $20.68 $20.72 $20.60 72,990
2024-04-16 $20.75 $20.75 $20.63 $20.72 $20.60 76,787
2024-04-15 $20.96 $20.96 $20.65 $20.71 $20.59 76,084
2024-04-12 $21.02 $21.02 $20.93 $20.95 $20.83 156,644
2024-04-11 $21.09 $21.13 $20.88 $20.97 $20.85 92,529
2024-04-10 $21.01 $21.07 $20.91 $21.04 $21.04 68,577
2024-04-09 $21.18 $21.22 $21.15 $21.19 $21.19 50,164
2024-04-08 $21.28 $21.28 $21.12 $21.22 $21.22 138,189
2024-04-05 $21.26 $21.26 $21.15 $21.23 $21.23 53,982
2024-04-04 $21.26 $21.26 $21.17 $21.21 $21.21 319,071
2024-04-03 $21.17 $21.17 $21.03 $21.16 $21.16 45,326
2024-04-02 $21.18 $21.18 $21.01 $21.10 $21.10 51,718
2024-04-01 $21.20 $21.20 $21.05 $21.17 $21.17 90,555
2024-03-28 $21.31 $21.31 $21.12 $21.15 $21.15 36,800
2024-03-27 $21.21 $21.26 $21.16 $21.19 $21.19 59,115
2024-03-26 $21.26 $21.26 $21.14 $21.21 $21.21 72,767
2024-03-25 $21.49 $21.49 $21.30 $21.31 $21.19 47,484
2024-03-22 $21.50 $21.50 $21.35 $21.39 $21.27 78,396
2024-03-21 $21.44 $21.45 $21.37 $21.42 $21.30 67,674
2024-03-20 $21.31 $21.40 $21.26 $21.35 $21.23 66,977
2024-03-19 $21.18 $21.31 $21.18 $21.31 $21.19 31,270
2024-03-18 $21.24 $21.25 $21.12 $21.18 $21.06 173,744
2024-03-15 $21.25 $21.25 $21.12 $21.14 $21.02 87,515
2024-03-14 $21.28 $21.29 $21.18 $21.20 $21.08 26,113
2024-03-13 $21.29 $21.29 $21.20 $21.28 $21.16 78,454
2024-03-12 $21.29 $21.29 $21.15 $21.26 $21.14 75,536
2024-03-11 $21.32 $21.32 $21.23 $21.25 $21.13 51,554
2024-03-08 $21.30 $21.30 $21.23 $21.28 $21.16 184,631
2024-03-07 $21.27 $21.27 $21.22 $21.24 $21.12 76,264
2024-03-06 $21.12 $21.20 $21.09 $21.19 $21.07 47,426
2024-03-05 $21.11 $21.14 $21.05 $21.10 $20.98 62,321
2024-03-04 $21.20 $21.20 $21.06 $21.11 $20.99 142,704
2024-03-01 $21.24 $21.24 $21.06 $21.15 $21.15 28,481
2024-02-29 $21.21 $21.21 $21.08 $21.21 $21.21 37,994
2024-02-28 $21.14 $21.14 $21.06 $21.10 $21.10 67,748
2024-02-27 $21.17 $21.17 $21.00 $21.00 $21.00 39,165
2024-02-26 $21.32 $21.32 $21.21 $21.24 $21.12 75,447
2024-02-23 $21.23 $21.29 $21.15 $21.29 $21.17 89,177
2024-02-22 $21.02 $21.17 $21.02 $21.17 $21.05 111,315
2024-02-21 $21.10 $21.10 $20.98 $20.99 $20.87 24,555
2024-02-20 $20.93 $21.10 $20.93 $21.05 $20.93 39,730
2024-02-16 $21.12 $21.12 $21.00 $21.05 $21.05 99,010
2024-02-15 $21.14 $21.14 $21.01 $21.05 $21.05 32,666
2024-02-14 $21.08 $21.11 $20.98 $21.11 $21.11 122,176
2024-02-13 $21.05 $21.06 $20.96 $21.01 $21.01 32,532
2024-02-12 $21.18 $21.18 $21.09 $21.17 $21.17 50,277
2024-02-09 $20.95 $21.13 $20.95 $21.13 $21.13 67,325
2024-02-08 $20.88 $21.01 $20.88 $20.95 $20.95 48,539
2024-02-07 $20.95 $20.99 $20.90 $20.95 $20.95 87,295
2024-02-06 $21.00 $21.04 $20.91 $20.92 $20.92 132,133
2024-02-05 $21.15 $21.15 $20.96 $21.03 $21.03 72,469
2024-02-02 $21.17 $21.17 $21.03 $21.09 $21.09 106,662
2024-02-01 $21.18 $21.22 $20.99 $21.22 $21.22 106,516
2024-01-31 $21.27 $21.27 $21.12 $21.13 $21.13 87,937
2024-01-30 $21.21 $21.25 $21.16 $21.16 $21.16 71,495
2024-01-29 $21.27 $21.27 $21.11 $21.21 $21.21 157,614
2024-01-26 $21.33 $21.33 $21.24 $21.29 $21.17 64,082
2024-01-25 $21.16 $21.29 $21.14 $21.22 $21.10 70,155
2024-01-24 $21.48 $21.48 $21.10 $21.17 $21.05 71,883
2024-01-23 $21.19 $21.19 $21.10 $21.14 $21.02 35,811
2024-01-22 $21.17 $21.97 $21.06 $21.15 $21.03 125,540
2024-01-19 $21.08 $21.11 $20.96 $21.11 $20.99 67,837
2024-01-18 $21.00 $21.07 $20.93 $20.95 $20.83 92,154
2024-01-17 $21.02 $21.07 $20.96 $21.06 $20.94 41,775
2024-01-16 $21.15 $21.15 $21.02 $21.06 $20.94 77,001
2024-01-12 $21.14 $21.14 $21.05 $21.11 $21.11 103,753
2024-01-11 $21.11 $21.11 $21.00 $21.05 $21.05 181,494
2024-01-10 $21.10 $21.10 $21.00 $21.04 $21.04 45,874
2024-01-09 $21.03 $21.05 $20.93 $21.04 $21.04 44,158
2024-01-08 $20.98 $21.00 $20.87 $20.99 $20.99 99,794
2024-01-05 $20.95 $20.95 $20.78 $20.89 $20.89 166,123
2024-01-04 $20.90 $20.90 $20.78 $20.88 $20.88 73,174
2024-01-03 $20.88 $20.91 $20.75 $20.88 $20.88 155,032
2024-01-02 $20.86 $20.89 $20.75 $20.89 $20.89 96,266
2023-12-29 $21.06 $21.06 $20.86 $20.89 $20.89 91,344
2023-12-28 $20.95 $21.09 $20.95 $20.98 $20.98 41,603
2023-12-27 $21.25 $21.33 $21.24 $21.27 $21.00 65,860
2023-12-26 $21.33 $21.33 $21.21 $21.31 $21.04 66,716
2023-12-22 $21.29 $21.29 $21.17 $21.28 $21.28 57,244
2023-12-21 $21.24 $21.28 $21.16 $21.16 $21.16 67,080
2023-12-20 $21.26 $21.27 $21.16 $21.21 $21.21 48,869
2023-12-19 $21.21 $21.22 $21.10 $21.14 $21.14 123,689
2023-12-18 $21.02 $21.15 $21.02 $21.14 $21.14 65,484
2023-12-15 $21.11 $21.24 $21.04 $21.17 $21.17 305,794
2023-12-14 $21.00 $21.23 $21.00 $21.11 $21.11 150,024
2023-12-13 $21.01 $21.11 $20.89 $20.99 $20.99 39,904
2023-12-12 $20.96 $20.99 $20.85 $20.96 $20.96 63,642
2023-12-11 $21.02 $21.02 $20.83 $20.95 $20.95 50,695
2023-12-08 $20.98 $21.00 $20.88 $21.00 $21.00 43,646
2023-12-07 $21.00 $21.03 $20.94 $20.98 $20.98 56,596
2023-12-06 $20.81 $20.98 $20.81 $20.88 $20.88 72,715
2023-12-05 $20.97 $21.00 $20.88 $20.94 $20.94 69,224
2023-12-04 $21.00 $21.00 $20.88 $20.94 $20.94 63,002
2023-12-01 $20.91 $20.99 $20.85 $20.98 $20.98 79,390
2023-11-30 $20.80 $20.87 $20.73 $20.86 $20.86 67,073
2023-11-29 $20.75 $20.79 $20.70 $20.76 $20.76 69,038
2023-11-28 $20.71 $20.71 $20.60 $20.64 $20.64 64,261
2023-11-27 $20.74 $20.77 $20.71 $20.75 $20.63 53,420
2023-11-24 $20.70 $20.73 $20.62 $20.68 $20.56 6,189
2023-11-22 $20.65 $20.75 $20.57 $20.60 $20.48 46,216
2023-11-21 $20.65 $20.73 $20.65 $20.65 $20.53 30,391
2023-11-20 $20.77 $20.77 $20.70 $20.72 $20.60 64,075
2023-11-17 $20.70 $20.75 $20.66 $20.68 $20.56 33,960
2023-11-16 $20.74 $20.75 $20.63 $20.70 $20.58 50,789
2023-11-15 $20.69 $20.71 $20.59 $20.70 $20.58 84,604
2023-11-14 $20.87 $20.87 $20.61 $20.68 $20.56 52,731
2023-11-13 $20.59 $20.59 $20.44 $20.46 $20.34 61,480
2023-11-10 $20.61 $20.61 $20.49 $20.57 $20.57 26,300
2023-11-09 $20.50 $20.59 $20.43 $20.44 $20.44 56,776
2023-11-08 $20.46 $20.61 $20.46 $20.50 $20.50 40,444
2023-11-07 $20.56 $20.60 $20.49 $20.56 $20.56 33,780
2023-11-06 $20.55 $20.67 $20.50 $20.50 $20.50 78,753
2023-11-03 $20.64 $20.70 $20.53 $20.66 $20.66 61,522
2023-11-02 $20.35 $20.55 $20.35 $20.51 $20.51 85,974
2023-11-01 $20.12 $20.29 $20.09 $20.29 $20.29 30,766
2023-10-31 $19.97 $20.11 $19.94 $20.01 $20.01 42,760
2023-10-30 $19.96 $20.01 $19.86 $19.95 $19.95 29,735
2023-10-27 $20.06 $20.06 $19.86 $19.86 $19.86 34,047
2023-10-26 $20.23 $20.23 $20.09 $20.15 $20.02 34,696
2023-10-25 $20.09 $20.24 $20.09 $20.17 $20.04 38,224
2023-10-24 $20.18 $20.32 $20.12 $20.31 $20.18 30,714
2023-10-23 $20.05 $20.17 $20.04 $20.12 $19.99 23,777
2023-10-20 $20.05 $20.16 $19.96 $20.04 $19.91 78,386
2023-10-19 $20.15 $20.28 $20.08 $20.08 $19.95 23,109
2023-10-18 $20.18 $20.24 $20.16 $20.17 $20.04 61,263
2023-10-17 $20.32 $20.32 $20.21 $20.23 $20.10 25,204
2023-10-16 $20.34 $20.39 $20.27 $20.39 $20.26 26,746
2023-10-13 $20.41 $20.51 $20.28 $20.29 $20.29 28,517
2023-10-12 $20.52 $20.56 $20.40 $20.44 $20.44 45,428
2023-10-11 $20.53 $20.56 $20.43 $20.54 $20.54 54,049
2023-10-10 $20.41 $20.52 $20.35 $20.47 $20.47 113,096
2023-10-09 $20.22 $20.41 $20.22 $20.33 $20.33 16,533
2023-10-06 $20.25 $20.33 $20.16 $20.21 $20.21 44,253
2023-10-05 $20.43 $20.43 $20.30 $20.36 $20.36 28,011
2023-10-04 $20.47 $20.50 $20.30 $20.44 $20.44 123,035
2023-10-03 $20.58 $20.60 $20.30 $20.34 $20.34 23,994
2023-10-02 $20.87 $20.92 $20.67 $20.72 $20.72 17,601
2023-09-29 $20.77 $20.97 $20.77 $20.80 $20.80 43,720
2023-09-28 $20.70 $20.83 $20.65 $20.78 $20.78 13,767
2023-09-27 $20.83 $20.87 $20.69 $20.81 $20.81 32,631
2023-09-26 $20.86 $21.00 $20.85 $20.85 $20.72 22,399
2023-09-25 $20.94 $21.00 $20.89 $20.99 $20.86 27,118
2023-09-22 $21.00 $21.06 $20.94 $21.05 $21.05 36,279
2023-09-21 $21.08 $21.08 $20.92 $21.00 $21.00 26,632
2023-09-20 $21.08 $21.17 $21.06 $21.06 $21.06 38,227
2023-09-19 $20.96 $21.14 $20.96 $21.06 $21.06 21,214
2023-09-18 $21.03 $21.12 $20.97 $21.04 $21.04 44,873
2023-09-15 $20.91 $21.05 $20.91 $20.99 $20.99 60,699
2023-09-14 $20.93 $21.05 $20.93 $20.99 $20.99 118,337
2023-09-13 $20.87 $21.01 $20.87 $20.92 $20.92 62,812
2023-09-12 $20.99 $20.99 $20.87 $20.90 $20.90 36,767
2023-09-11 $20.96 $20.99 $20.89 $20.89 $20.89 71,078
2023-09-08 $20.86 $21.02 $20.86 $20.96 $20.96 28,955
2023-09-07 $20.85 $20.97 $20.85 $20.86 $20.86 35,235
2023-09-06 $20.86 $20.94 $20.86 $20.91 $20.91 56,972
2023-09-05 $20.92 $21.03 $20.92 $20.95 $20.95 103,416
2023-09-01 $21.03 $21.14 $20.95 $21.01 $21.01 34,394
2023-08-31 $20.95 $21.03 $20.83 $21.00 $21.00 50,185
2023-08-30 $20.80 $20.93 $20.80 $20.89 $20.89 30,607
2023-08-29 $20.79 $20.90 $20.79 $20.87 $20.87 53,180
2023-08-28 $20.85 $20.93 $20.80 $20.88 $20.78 26,986
2023-08-25 $20.78 $20.89 $20.77 $20.83 $20.83 30,717
2023-08-24 $20.85 $20.92 $20.81 $20.85 $20.85 30,643
2023-08-23 $20.85 $20.90 $20.79 $20.90 $20.90 17,336
2023-08-22 $20.64 $20.80 $20.64 $20.74 $20.74 75,011
2023-08-21 $20.81 $20.81 $20.71 $20.76 $20.76 77,716
2023-08-18 $20.75 $20.85 $20.75 $20.83 $20.83 28,878
2023-08-17 $20.80 $20.93 $20.76 $20.77 $20.77 106,309
2023-08-16 $20.92 $20.94 $20.83 $20.87 $20.87 35,372
2023-08-15 $20.90 $21.00 $20.88 $20.94 $20.94 33,924
2023-08-14 $21.00 $21.03 $20.94 $21.02 $21.02 16,662
2023-08-11 $20.89 $21.01 $20.89 $21.01 $21.01 12,184
2023-08-10 $21.04 $21.05 $20.92 $20.92 $20.92 26,673
2023-08-09 $21.07 $21.07 $20.94 $21.03 $21.03 36,072
2023-08-08 $21.08 $21.08 $20.98 $21.05 $21.05 102,687
2023-08-07 $21.08 $21.08 $20.99 $21.07 $21.07 29,704
2023-08-04 $21.01 $21.05 $20.98 $21.03 $21.03 24,361
2023-08-03 $21.03 $21.03 $20.85 $20.94 $20.94 40,233
2023-08-02 $20.88 $21.04 $20.88 $20.98 $20.98 51,641
2023-08-01 $21.18 $21.18 $20.98 $21.08 $21.08 40,611
2023-07-31 $21.10 $21.17 $21.05 $21.17 $21.17 36,084
2023-07-28 $20.97 $21.07 $20.92 $21.03 $21.03 42,075
2023-07-27 $21.13 $21.17 $20.96 $20.97 $20.97 51,425
2023-07-26 $21.19 $21.20 $21.11 $21.20 $21.10 57,164
2023-07-25 $21.10 $21.10 $20.97 $21.05 $20.95 130,921
2023-07-24 $20.99 $21.06 $20.99 $21.02 $20.92 24,584
2023-07-21 $21.10 $21.10 $20.98 $21.02 $20.92 52,147
2023-07-20 $21.10 $21.10 $20.92 $20.95 $20.85 136,808
2023-07-19 $21.06 $21.09 $21.00 $21.07 $20.97 31,678
2023-07-18 $20.86 $21.00 $20.86 $20.93 $20.83 42,351
2023-07-17 $21.01 $21.02 $20.88 $20.95 $20.85 44,570
2023-07-14 $20.98 $21.11 $20.94 $20.94 $20.84 69,567
2023-07-13 $21.07 $21.10 $20.99 $21.07 $20.97 51,019
2023-07-12 $21.10 $21.10 $20.99 $21.05 $20.95 70,047
2023-07-11 $20.98 $21.00 $20.88 $21.00 $20.90 73,097
2023-07-10 $20.97 $20.97 $20.86 $20.91 $20.81 431,040
2023-07-07 $20.78 $20.87 $20.72 $20.85 $20.85 48,912
2023-07-06 $20.70 $20.80 $20.60 $20.65 $20.65 52,910
2023-07-05 $20.82 $21.03 $20.82 $20.88 $20.88 17,394
2023-07-03 $20.98 $21.01 $20.89 $20.97 $20.97 10,442
2023-06-30 $20.91 $20.94 $20.73 $20.94 $20.94 26,791
2023-06-29 $20.64 $20.77 $20.64 $20.70 $20.70 13,673
2023-06-28 $20.73 $20.80 $20.66 $20.79 $20.79 22,858
2023-06-27 $20.81 $20.88 $20.77 $20.84 $20.74 17,534
2023-06-26 $20.63 $20.86 $20.63 $20.77 $20.67 16,285
2023-06-23 $20.60 $20.79 $20.60 $20.67 $20.57 23,712
2023-06-22 $20.72 $20.77 $20.65 $20.73 $20.63 26,213
2023-06-21 $20.54 $20.76 $20.54 $20.67 $20.57 18,082
2023-06-20 $20.93 $20.93 $20.62 $20.70 $20.60 43,449
2023-06-16 $20.60 $20.78 $20.60 $20.66 $20.66 39,534
2023-06-15 $20.70 $20.79 $20.67 $20.68 $20.68 82,239
2023-06-14 $20.66 $20.77 $20.61 $20.72 $20.72 38,659
2023-06-13 $20.83 $20.83 $20.69 $20.79 $20.79 30,473
2023-06-12 $20.78 $20.83 $20.69 $20.76 $20.76 28,427
2023-06-09 $20.79 $20.86 $20.73 $20.77 $20.77 9,185
2023-06-08 $20.91 $20.91 $20.72 $20.84 $20.84 39,295
2023-06-07 $20.91 $20.93 $20.77 $20.83 $20.83 14,405
2023-06-06 $20.68 $20.89 $20.66 $20.81 $20.81 51,638
2023-06-05 $20.92 $20.92 $20.70 $20.73 $20.73 61,900
2023-06-02 $20.75 $20.85 $20.65 $20.81 $20.81 29,430
2023-06-01 $20.64 $20.70 $20.47 $20.66 $20.66 31,251
2023-05-31 $20.36 $20.54 $20.36 $20.43 $20.43 22,138
2023-05-30 $20.47 $20.50 $20.38 $20.43 $20.43 11,811
2023-05-26 $20.34 $20.38 $20.25 $20.34 $20.34 7,834
2023-05-25 $20.30 $20.49 $20.30 $20.42 $20.32 13,295
2023-05-24 $20.30 $20.47 $20.30 $20.42 $20.32 35,769
2023-05-23 $20.51 $20.54 $20.43 $20.48 $20.38 36,055
2023-05-22 $20.46 $20.47 $20.33 $20.43 $20.33 26,754
2023-05-19 $20.33 $20.41 $20.28 $20.31 $20.21 29,600
2023-05-18 $20.39 $20.40 $20.19 $20.38 $20.28 65,854
2023-05-17 $19.97 $20.32 $19.97 $20.29 $20.19 61,463
2023-05-16 $20.22 $20.22 $19.98 $19.98 $19.88 21,251
2023-05-15 $20.05 $20.21 $20.05 $20.12 $20.02 23,204
2023-05-12 $19.99 $20.14 $19.99 $20.14 $20.14 33,486
2023-05-11 $20.14 $20.14 $19.98 $20.06 $20.06 14,656
2023-05-10 $20.10 $20.28 $20.09 $20.15 $20.15 59,047
2023-05-09 $20.05 $20.12 $19.94 $20.02 $20.02 48,403
2023-05-08 $20.04 $20.17 $20.04 $20.09 $20.09 36,599
2023-05-05 $19.86 $20.21 $19.86 $20.00 $20.00 44,968
2023-05-04 $20.13 $20.13 $19.69 $19.71 $19.71 124,031
2023-05-03 $20.46 $20.61 $20.26 $20.26 $20.26 22,287
2023-05-02 $20.73 $20.77 $20.46 $20.54 $20.54 121,904
2023-05-01 $21.05 $21.05 $20.82 $20.87 $20.87 55,559
2023-04-28 $20.96 $21.05 $20.87 $20.96 $20.96 61,155
2023-04-27 $20.61 $20.95 $20.61 $20.87 $20.87 898,436
2023-04-26 $20.93 $21.01 $20.79 $20.84 $20.84 43,710
2023-04-25 $21.26 $21.33 $21.04 $21.05 $20.95 35,319
2023-04-24 $21.38 $21.38 $21.27 $21.34 $21.23 57,620
2023-04-21 $21.22 $21.31 $21.16 $21.27 $21.27 33,017
2023-04-20 $21.25 $21.27 $21.19 $21.27 $21.27 52,554
2023-04-19 $21.24 $21.26 $21.14 $21.21 $21.21 20,785
2023-04-18 $21.29 $21.29 $21.17 $21.24 $21.24 53,149
2023-04-17 $21.22 $21.25 $21.03 $21.23 $21.23 38,818
2023-04-14 $21.18 $21.22 $21.11 $21.22 $21.22 23,365
2023-04-13 $21.18 $21.27 $21.10 $21.10 $21.10 104,975
2023-04-12 $21.12 $21.33 $21.06 $21.16 $21.16 43,220
2023-04-11 $21.05 $21.16 $21.03 $21.11 $21.11 49,401
2023-04-10 $20.99 $21.11 $20.84 $21.06 $21.06 65,185
2023-04-06 $21.03 $21.10 $20.96 $21.10 $21.10 44,092
2023-04-05 $21.15 $21.15 $20.82 $21.03 $21.03 48,640
2023-04-04 $21.14 $21.16 $20.95 $21.11 $21.11 46,937
2023-04-03 $21.05 $21.21 $20.93 $21.13 $21.13 25,745
2023-03-31 $20.92 $21.06 $20.89 $21.06 $21.06 33,397
2023-03-30 $20.89 $20.89 $20.73 $20.87 $20.87 32,592
2023-03-29 $20.60 $20.81 $20.60 $20.75 $20.75 43,590
2023-03-28 $20.60 $20.69 $20.54 $20.67 $20.57 40,932
2023-03-27 $20.47 $20.76 $20.47 $20.48 $20.38 28,821
2023-03-24 $20.42 $20.47 $20.28 $20.45 $20.45 36,285
2023-03-23 $20.68 $20.82 $20.31 $20.31 $20.31 55,129
2023-03-22 $20.70 $20.70 $20.51 $20.54 $20.54 51,984
2023-03-21 $20.55 $20.70 $20.48 $20.56 $20.56 237,073
2023-03-20 $20.56 $20.74 $20.31 $20.31 $20.31 53,059
2023-03-17 $21.03 $21.03 $20.44 $20.50 $20.50 20,110
2023-03-16 $20.47 $20.95 $20.36 $20.94 $20.94 42,402
2023-03-15 $20.56 $20.74 $20.39 $20.53 $20.53 99,866
2023-03-14 $20.80 $21.05 $20.51 $20.91 $20.91 23,868
2023-03-13 $20.64 $20.68 $20.30 $20.41 $20.41 56,445
2023-03-10 $21.78 $21.78 $21.11 $21.21 $21.21 34,322
2023-03-09 $21.81 $21.88 $21.47 $21.47 $21.47 35,763
2023-03-08 $21.91 $21.96 $21.80 $21.85 $21.85 37,999
2023-03-07 $21.92 $21.99 $21.85 $21.88 $21.88 30,149
2023-03-06 $21.92 $22.02 $21.92 $21.98 $21.98 42,772
2023-03-03 $21.86 $21.99 $21.86 $21.96 $21.96 63,039
2023-03-02 $21.85 $21.85 $21.73 $21.85 $21.85 26,503
2023-03-01 $21.92 $22.01 $21.83 $21.83 $21.83 44,718
2023-02-28 $21.93 $22.05 $21.86 $22.05 $22.05 251,928
2023-02-27 $21.90 $21.96 $21.86 $21.93 $21.93 90,087
2023-02-24 $21.87 $21.89 $21.70 $21.87 $21.87 139,431
2023-02-23 $21.96 $22.01 $21.76 $21.97 $21.86 48,832
2023-02-22 $21.78 $21.89 $21.65 $21.89 $21.78 61,986
2023-02-21 $22.00 $22.00 $21.66 $21.72 $21.61 19,543
2023-02-17 $21.88 $22.00 $21.88 $21.99 $21.88 50,030
2023-02-16 $21.90 $22.05 $21.90 $22.01 $21.90 43,888
2023-02-15 $22.07 $22.12 $21.99 $22.08 $21.97 25,505
2023-02-14 $22.08 $22.12 $21.96 $22.12 $22.01 21,425
2023-02-13 $22.03 $22.06 $21.95 $22.06 $21.95 54,139
2023-02-10 $22.00 $22.00 $21.91 $21.99 $21.88 38,154
2023-02-09 $22.03 $22.11 $21.88 $21.98 $21.98 45,212
2023-02-08 $22.01 $22.02 $21.82 $22.02 $22.02 36,218
2023-02-07 $22.06 $22.14 $21.79 $21.96 $21.96 104,267
2023-02-06 $22.04 $22.06 $21.93 $22.00 $22.00 42,357
2023-02-03 $22.35 $22.35 $22.03 $22.13 $22.13 37,449
2023-02-02 $22.30 $22.36 $22.20 $22.31 $22.31 61,498
2023-02-01 $22.11 $22.21 $22.01 $22.20 $22.20 43,486
2023-01-31 $22.10 $22.20 $22.04 $22.12 $22.12 54,973
2023-01-30 $22.00 $22.04 $21.92 $22.04 $22.04 46,148
2023-01-27 $22.05 $22.12 $21.98 $22.12 $22.01 46,074
2023-01-26 $21.87 $22.07 $21.87 $22.03 $21.92 31,102
2023-01-25 $21.92 $22.03 $21.83 $21.90 $21.80 116,210
2023-01-24 $22.00 $22.01 $21.90 $22.00 $21.89 62,913
2023-01-23 $21.90 $21.98 $21.86 $21.98 $21.87 71,117
2023-01-20 $21.70 $21.90 $21.70 $21.81 $21.71 40,726
2023-01-19 $21.64 $21.85 $21.64 $21.78 $21.68 68,043
2023-01-18 $21.87 $21.93 $21.71 $21.71 $21.61 44,044
2023-01-17 $21.58 $21.77 $21.58 $21.77 $21.67 72,717
2023-01-13 $21.47 $21.73 $21.47 $21.60 $21.60 37,122
2023-01-12 $21.50 $21.71 $21.50 $21.59 $21.59 85,837
2023-01-11 $21.54 $21.57 $21.48 $21.54 $21.54 137,848
2023-01-10 $21.45 $21.51 $21.36 $21.42 $21.42 157,424
2023-01-09 $21.29 $21.50 $21.29 $21.40 $21.40 79,790
2023-01-06 $21.27 $21.42 $21.22 $21.32 $21.32 421,963
2023-01-05 $20.94 $21.22 $20.91 $21.22 $21.22 42,013
2023-01-04 $20.94 $21.13 $20.94 $21.13 $21.13 108,598
2023-01-03 $20.78 $20.89 $20.71 $20.86 $20.86 59,000
2022-12-30 $20.56 $20.78 $20.56 $20.73 $20.73 140,172
2022-12-29 $20.70 $20.77 $20.60 $20.61 $20.61 150,187
2022-12-28 $20.87 $20.87 $20.73 $20.79 $20.64 60,906
2022-12-27 $20.85 $21.01 $20.79 $20.89 $20.74 81,040
2022-12-23 $20.89 $21.11 $20.88 $20.90 $20.90 67,747
2022-12-22 $21.12 $21.14 $20.88 $21.03 $21.03 33,634
2022-12-21 $21.21 $21.25 $21.10 $21.10 $21.10 63,395
2022-12-20 $21.08 $21.21 $21.08 $21.08 $21.08 225,032
2022-12-19 $21.23 $21.23 $21.08 $21.21 $21.21 268,768
2022-12-16 $21.02 $21.29 $21.02 $21.10 $21.10 112,026
2022-12-15 $21.32 $21.32 $21.16 $21.17 $21.17 61,316
2022-12-14 $21.15 $21.42 $21.15 $21.20 $21.20 605,835
2022-12-13 $21.15 $21.34 $21.15 $21.28 $21.28 70,862
2022-12-12 $21.12 $21.13 $20.97 $21.12 $21.12 60,126
2022-12-09 $21.28 $21.28 $21.08 $21.13 $21.13 37,610
2022-12-08 $21.36 $21.36 $21.16 $21.21 $21.21 43,308
2022-12-07 $21.30 $21.31 $21.22 $21.22 $21.22 43,591
2022-12-06 $21.40 $21.40 $21.15 $21.27 $21.27 43,689
2022-12-05 $21.43 $21.59 $21.33 $21.41 $21.41 53,228
2022-12-02 $21.37 $21.60 $21.37 $21.47 $21.47 32,038
2022-12-01 $21.35 $21.66 $21.35 $21.47 $21.47 17,474
2022-11-30 $21.25 $21.41 $21.15 $21.33 $21.33 19,117
2022-11-29 $21.40 $21.40 $21.13 $21.20 $21.20 40,053
2022-11-28 $21.33 $21.36 $21.27 $21.27 $21.27 49,417
2022-11-25 $21.35 $21.49 $21.35 $21.49 $21.38 10,490
2022-11-23 $21.30 $21.43 $21.28 $21.32 $21.21 45,731
2022-11-22 $21.34 $21.34 $21.18 $21.23 $21.23 43,898
2022-11-21 $21.32 $21.32 $21.16 $21.18 $21.18 103,318
2022-11-18 $21.11 $21.35 $21.11 $21.16 $21.16 41,631
2022-11-17 $21.14 $21.28 $21.14 $21.14 $21.14 29,603
2022-11-16 $21.51 $21.52 $21.29 $21.29 $21.29 78,833
2022-11-15 $21.22 $21.52 $21.21 $21.45 $21.45 40,885
2022-11-14 $21.25 $21.52 $21.23 $21.23 $21.23 24,308
2022-11-11 $21.31 $21.50 $21.22 $21.37 $21.37 14,580
2022-11-10 $20.83 $21.35 $20.83 $21.22 $21.22 35,466
2022-11-09 $20.90 $20.90 $20.63 $20.73 $20.73 55,545
2022-11-08 $20.60 $20.83 $20.56 $20.75 $20.75 57,961
2022-11-07 $20.55 $20.60 $20.43 $20.58 $20.58 23,312
2022-11-04 $20.50 $20.59 $20.43 $20.57 $20.57 97,244
2022-11-03 $20.47 $20.64 $20.43 $20.47 $20.47 45,367
2022-11-02 $20.64 $20.75 $20.61 $20.66 $20.66 26,406
2022-11-01 $20.88 $21.02 $20.61 $20.66 $20.66 36,585
2022-10-31 $20.69 $20.97 $20.69 $20.76 $20.76 20,100
2022-10-28 $20.83 $20.83 $20.68 $20.82 $20.82 31,684
2022-10-27 $20.73 $20.79 $20.64 $20.67 $20.67 13,701
2022-10-26 $20.74 $20.91 $20.67 $20.67 $20.60 34,920
2022-10-25 $20.37 $20.69 $20.37 $20.62 $20.55 68,880
2022-10-24 $20.50 $20.58 $20.46 $20.50 $20.43 17,776
2022-10-21 $20.61 $20.61 $20.39 $20.46 $20.39 37,640
2022-10-20 $20.74 $20.74 $20.50 $20.50 $20.43 13,364
2022-10-19 $20.83 $20.86 $20.68 $20.79 $20.72 26,348
2022-10-18 $21.00 $21.00 $20.84 $20.91 $20.84 25,258
2022-10-17 $20.97 $21.05 $20.79 $20.94 $20.87 15,290
2022-10-14 $20.78 $20.91 $20.70 $20.72 $20.72 26,439
2022-10-13 $20.76 $20.85 $20.56 $20.77 $20.77 57,672
2022-10-12 $20.91 $20.94 $20.77 $20.77 $20.77 39,097
2022-10-11 $20.93 $21.02 $20.86 $20.99 $20.99 24,998
2022-10-10 $21.13 $21.24 $20.94 $20.94 $20.94 48,265
2022-10-07 $21.26 $21.34 $21.20 $21.20 $21.20 18,870
2022-10-06 $21.34 $21.48 $21.33 $21.33 $21.33 39,130
2022-10-05 $21.50 $21.54 $21.36 $21.52 $21.52 55,350
2022-10-04 $21.41 $21.70 $21.41 $21.51 $21.51 32,881
2022-10-03 $21.34 $21.62 $21.34 $21.42 $21.42 39,523
2022-09-30 $21.15 $21.43 $21.13 $21.29 $21.29 121,544
2022-09-29 $21.46 $21.46 $21.12 $21.19 $21.19 22,666
2022-09-28 $21.14 $21.42 $21.13 $21.35 $21.35 43,013
2022-09-27 $21.35 $21.35 $21.17 $21.20 $21.13 72,403
2022-09-26 $21.58 $21.58 $21.17 $21.18 $21.18 56,117
2022-09-23 $21.66 $21.66 $21.34 $21.34 $21.34 22,358
2022-09-22 $21.89 $21.89 $21.61 $21.70 $21.70 74,850
2022-09-21 $21.77 $21.90 $21.76 $21.78 $21.78 52,499
2022-09-20 $21.78 $21.83 $21.70 $21.73 $21.73 95,846
2022-09-19 $21.90 $21.99 $21.82 $21.82 $21.82 15,004
2022-09-16 $21.91 $22.00 $21.81 $22.00 $22.00 30,255
2022-09-15 $22.05 $22.13 $22.02 $22.03 $22.03 22,096
2022-09-14 $22.12 $22.12 $21.96 $22.03 $22.03 29,561
2022-09-13 $21.87 $22.08 $21.87 $21.95 $21.95 35,421
2022-09-12 $21.97 $22.24 $21.97 $22.05 $22.05 45,305
2022-09-09 $21.95 $22.12 $21.95 $22.10 $22.10 56,274
2022-09-08 $22.00 $22.02 $21.82 $21.91 $21.91 12,549
2022-09-07 $21.91 $22.01 $21.86 $21.86 $21.86 32,827
2022-09-06 $21.92 $21.93 $21.79 $21.79 $21.79 37,270
2022-09-02 $22.01 $22.09 $21.91 $21.91 $21.91 28,680
2022-09-01 $22.06 $22.13 $21.88 $21.93 $21.93 61,091
2022-08-31 $22.27 $22.27 $22.10 $22.12 $22.12 16,016
2022-08-30 $22.35 $22.35 $22.10 $22.13 $22.13 22,736
2022-08-29 $22.14 $22.28 $22.13 $22.18 $22.18 56,138
2022-08-26 $22.45 $22.50 $22.28 $22.40 $22.30 28,429
2022-08-25 $22.32 $22.46 $22.29 $22.37 $22.27 15,777
2022-08-24 $22.34 $22.45 $22.15 $22.25 $22.14 43,233
2022-08-23 $22.42 $22.57 $22.06 $22.25 $22.15 17,498
2022-08-22 $22.66 $22.66 $22.43 $22.47 $22.37 33,152
2022-08-19 $22.79 $22.79 $22.55 $22.64 $22.53 37,024
2022-08-18 $22.79 $22.79 $22.70 $22.75 $22.65 16,254
2022-08-17 $22.79 $22.95 $22.70 $22.70 $22.59 26,055
2022-08-16 $23.00 $23.00 $22.87 $22.87 $22.76 35,820
2022-08-15 $22.80 $22.98 $22.80 $22.91 $22.80 31,321
2022-08-12 $22.95 $22.95 $22.78 $22.89 $22.79 26,204
2022-08-11 $22.96 $22.96 $22.83 $22.83 $22.72 33,791
2022-08-10 $22.96 $22.96 $22.74 $22.93 $22.82 52,040
2022-08-09 $22.91 $22.93 $22.69 $22.70 $22.59 24,898
2022-08-08 $23.08 $23.08 $22.85 $22.85 $22.74 38,768
2022-08-05 $23.08 $23.08 $22.91 $22.98 $22.87 74,800
2022-08-04 $23.10 $23.15 $23.02 $23.08 $22.97 258,978
2022-08-03 $23.10 $23.11 $22.95 $23.08 $22.98 42,249
2022-08-02 $22.84 $23.07 $22.73 $23.06 $22.95 59,322
2022-08-01 $22.89 $22.90 $22.77 $22.84 $22.73 47,019
2022-07-29 $22.47 $22.87 $22.47 $22.87 $22.76 16,650
2022-07-28 $22.53 $22.60 $22.40 $22.57 $22.47 30,528
2022-07-27 $22.50 $22.50 $22.40 $22.43 $22.33 33,570
2022-07-26 $22.64 $22.64 $22.49 $22.55 $22.34 27,374
2022-07-25 $22.57 $22.59 $22.51 $22.56 $22.35 15,477
2022-07-22 $22.55 $22.60 $22.52 $22.57 $22.36 12,974
2022-07-21 $22.49 $22.50 $22.40 $22.43 $22.22 14,941
2022-07-20 $22.32 $22.44 $22.32 $22.40 $22.19 19,170
2022-07-19 $22.19 $22.36 $22.19 $22.29 $22.08 39,613
2022-07-18 $22.38 $22.38 $22.18 $22.33 $22.12 27,200
2022-07-15 $22.32 $22.34 $22.15 $22.31 $22.10 23,918
2022-07-14 $22.03 $22.21 $22.03 $22.14 $21.93 20,314
2022-07-13 $22.24 $22.30 $22.17 $22.30 $22.09 20,108
2022-07-12 $22.30 $22.37 $22.20 $22.31 $22.10 62,688
2022-07-11 $22.31 $22.31 $22.17 $22.29 $22.08 30,280
2022-07-08 $22.07 $22.25 $22.05 $22.14 $21.93 65,568
2022-07-07 $22.25 $22.27 $22.12 $22.12 $21.91 37,685
2022-07-06 $22.30 $22.30 $22.12 $22.21 $22.00 39,991
2022-07-05 $22.28 $22.28 $22.10 $22.14 $21.93 23,767
2022-07-01 $22.22 $22.29 $22.20 $22.27 $22.06 25,957
2022-06-30 $22.13 $22.28 $22.10 $22.24 $22.03 36,706
2022-06-29 $22.23 $22.24 $22.04 $22.09 $21.88 21,106
2022-06-28 $22.10 $22.18 $22.10 $22.18 $21.97 11,876
2022-06-27 $22.23 $22.30 $22.16 $22.22 $21.92 17,148
2022-06-24 $22.17 $22.24 $22.17 $22.20 $21.90 18,134
2022-06-23 $22.14 $22.19 $22.06 $22.19 $21.89 15,012
2022-06-22 $22.04 $22.13 $21.85 $22.11 $21.81 35,535
2022-06-21 $21.92 $22.05 $21.85 $22.02 $21.72 20,174
2022-06-17 $21.90 $22.00 $21.70 $21.80 $21.50 20,826
2022-06-16 $21.90 $22.00 $21.80 $21.81 $21.52 26,455
2022-06-15 $21.93 $22.25 $21.81 $22.25 $21.95 14,445
2022-06-14 $21.84 $21.90 $21.68 $21.70 $21.41 22,998
2022-06-13 $22.29 $22.29 $21.83 $21.89 $21.59 35,622
2022-06-10 $22.62 $22.62 $22.25 $22.36 $22.06 24,252
2022-06-09 $22.83 $22.83 $22.60 $22.62 $22.31 14,890
2022-06-08 $22.93 $22.93 $22.73 $22.81 $22.50 52,335
2022-06-07 $22.63 $22.88 $22.63 $22.79 $22.48 26,093
2022-06-06 $22.79 $22.86 $22.75 $22.81 $22.50 12,507
2022-06-03 $22.85 $22.85 $22.66 $22.85 $22.54 46,977
2022-06-02 $22.80 $22.88 $22.70 $22.88 $22.57 68,209
2022-06-01 $22.97 $22.97 $22.75 $22.85 $22.54 33,624
2022-05-31 $22.74 $22.93 $22.71 $22.93 $22.62 22,557
2022-05-27 $22.68 $23.00 $22.67 $22.90 $22.59 128,287
2022-05-26 $22.35 $22.70 $22.35 $22.60 $22.30 32,140
2022-05-25 $22.30 $22.58 $22.30 $22.57 $22.17 208,454
2022-05-24 $21.96 $22.28 $21.96 $22.28 $21.88 37,845
2022-05-23 $22.03 $22.18 $22.03 $22.05 $21.66 20,876
2022-05-20 $22.23 $22.27 $22.04 $22.16 $21.77 20,219
2022-05-19 $21.98 $22.23 $21.98 $22.11 $21.72 17,868
2022-05-18 $22.28 $22.31 $22.07 $22.23 $21.84 49,642
2022-05-17 $22.29 $22.45 $22.27 $22.34 $21.94 22,722
2022-05-16 $22.28 $22.40 $22.17 $22.26 $21.87 32,693
2022-05-13 $22.26 $22.35 $22.18 $22.18 $21.79 19,957
2022-05-12 $22.22 $22.30 $22.16 $22.17 $21.78 27,153
2022-05-11 $22.44 $22.48 $22.25 $22.35 $21.95 15,416
2022-05-10 $22.22 $22.40 $22.22 $22.26 $21.87 53,069
2022-05-09 $22.42 $22.43 $22.16 $22.16 $21.77 32,699
2022-05-06 $22.55 $22.65 $22.50 $22.56 $22.16 9,742
2022-05-05 $22.92 $22.92 $22.60 $22.60 $22.20 37,897
2022-05-04 $22.49 $22.88 $22.49 $22.78 $22.38 40,031
2022-05-03 $22.67 $22.70 $22.53 $22.55 $22.15 32,912
2022-05-02 $23.03 $23.03 $22.60 $22.74 $22.34 28,385
2022-04-29 $22.85 $23.05 $22.82 $22.82 $22.42 43,345
2022-04-28 $22.77 $23.04 $22.70 $23.04 $22.63 29,425
2022-04-27 $22.86 $23.00 $22.75 $22.75 $22.35 25,044
2022-04-26 $23.21 $23.21 $23.00 $23.00 $22.50 18,474
2022-04-25 $23.00 $23.15 $23.00 $23.07 $22.57 44,231
2022-04-22 $23.18 $23.21 $23.01 $23.08 $22.57 36,586
2022-04-21 $23.24 $23.25 $23.11 $23.18 $22.67 42,913
2022-04-20 $23.30 $23.32 $23.13 $23.32 $22.81 23,882
2022-04-19 $23.20 $23.23 $23.12 $23.16 $22.65 30,737
2022-04-18 $23.27 $23.34 $23.14 $23.22 $22.71 47,695
2022-04-14 $23.41 $23.41 $23.19 $23.28 $22.77 41,161
2022-04-13 $23.35 $23.40 $23.30 $23.37 $22.86 37,564
2022-04-12 $23.40 $23.42 $23.25 $23.34 $22.83 53,041
2022-04-11 $23.42 $23.42 $23.19 $23.25 $22.74 37,315
2022-04-08 $23.47 $23.50 $23.37 $23.40 $22.89 31,911
2022-04-07 $23.52 $23.52 $23.41 $23.51 $23.00 61,058
2022-04-06 $23.27 $23.46 $23.27 $23.44 $22.93 17,237
2022-04-05 $23.78 $23.78 $23.45 $23.45 $22.94 27,155
2022-04-04 $23.62 $23.71 $23.62 $23.71 $23.19 13,076
2022-04-01 $23.59 $23.82 $23.59 $23.67 $23.15 34,250
2022-03-31 $23.78 $23.82 $23.69 $23.80 $23.28 37,413
2022-03-30 $23.70 $23.78 $23.69 $23.76 $23.24 15,245
2022-03-29 $23.60 $23.68 $23.56 $23.65 $23.13 32,806
2022-03-28 $23.54 $23.61 $23.52 $23.55 $22.94 17,825
2022-03-25 $23.76 $23.76 $23.47 $23.47 $22.86 320,576
2022-03-24 $23.75 $23.77 $23.64 $23.67 $23.05 60,629
2022-03-23 $23.67 $23.71 $23.61 $23.69 $23.08 51,754
2022-03-22 $23.73 $23.73 $23.53 $23.67 $23.06 32,933
2022-03-21 $23.62 $23.81 $23.56 $23.71 $23.10 40,993
2022-03-18 $23.77 $23.82 $23.67 $23.81 $23.19 33,572
2022-03-17 $23.46 $23.73 $23.46 $23.72 $23.11 20,311
2022-03-16 $23.35 $23.44 $23.30 $23.36 $22.75 56,278
2022-03-15 $23.30 $23.30 $23.19 $23.24 $22.64 18,258
2022-03-14 $23.30 $23.30 $23.10 $23.21 $22.61 15,224
2022-03-11 $23.68 $23.68 $23.45 $23.45 $22.84 14,370
2022-03-10 $23.41 $23.58 $23.41 $23.46 $22.85 24,134
2022-03-09 $23.52 $23.59 $23.46 $23.50 $22.89 14,858
2022-03-08 $23.49 $23.49 $23.37 $23.37 $22.76 47,223
2022-03-07 $23.60 $23.62 $23.43 $23.43 $22.82 27,203
2022-03-04 $23.69 $23.76 $23.60 $23.61 $23.00 43,840
2022-03-03 $23.67 $23.87 $23.67 $23.76 $23.14 36,460
2022-03-02 $23.86 $23.86 $23.70 $23.83 $23.21 29,697
2022-03-01 $23.62 $23.91 $23.62 $23.78 $23.16 29,154
2022-02-28 $23.69 $23.94 $23.69 $23.88 $23.26 278,845
2022-02-25 $23.83 $23.89 $23.76 $23.86 $23.24 28,589
2022-02-24 $23.10 $23.60 $23.10 $23.59 $22.97 20,713
2022-02-23 $23.86 $23.86 $23.68 $23.75 $23.04 19,803
2022-02-22 $23.75 $23.97 $23.73 $23.82 $23.11 37,538
2022-02-18 $23.74 $23.98 $23.74 $23.85 $23.14 32,954
2022-02-17 $24.00 $24.04 $23.85 $23.92 $23.20 38,820
2022-02-16 $23.75 $23.95 $23.75 $23.95 $23.23 27,657
2022-02-15 $23.70 $23.86 $23.70 $23.79 $23.08 41,004
2022-02-14 $23.73 $23.85 $23.67 $23.76 $23.05 32,036
2022-02-11 $24.00 $24.15 $23.87 $23.91 $23.19 15,112
2022-02-10 $24.12 $24.13 $23.90 $24.06 $23.34 344,736
2022-02-09 $24.15 $24.17 $24.07 $24.15 $23.43 57,541
2022-02-08 $24.24 $24.24 $24.10 $24.11 $23.39 21,380
2022-02-07 $24.29 $24.29 $24.12 $24.21 $23.48 47,609
2022-02-04 $24.38 $24.38 $24.20 $24.21 $23.48 40,086
2022-02-03 $24.38 $24.39 $24.27 $24.33 $23.60 31,270
2022-02-02 $24.60 $24.60 $24.35 $24.38 $23.65 42,049
2022-02-01 $24.58 $24.58 $24.47 $24.53 $23.79 49,004
2022-01-31 $24.50 $24.50 $24.34 $24.50 $23.77 69,148
2022-01-28 $24.38 $24.38 $24.25 $24.26 $23.53 103,748
2022-01-27 $24.51 $24.65 $24.34 $24.34 $23.61 93,354
2022-01-26 $24.85 $24.85 $24.62 $24.63 $23.80 37,820
2022-01-25 $24.80 $24.81 $24.75 $24.80 $23.96 60,170
2022-01-24 $24.94 $24.94 $24.70 $24.78 $23.94 74,327
2022-01-21 $24.88 $24.92 $24.81 $24.84 $24.00 46,011
2022-01-20 $25.01 $25.01 $24.87 $24.87 $24.02 109,606
2022-01-19 $24.98 $24.98 $24.90 $24.91 $24.06 51,934
2022-01-18 $25.06 $25.06 $24.87 $24.90 $24.05 122,322
2022-01-14 $25.10 $25.10 $24.96 $25.00 $24.15 60,368
2022-01-13 $25.10 $25.10 $24.92 $24.99 $24.14 48,644
2022-01-12 $25.12 $25.12 $24.90 $24.90 $24.05 48,562
2022-01-11 $24.90 $25.00 $24.87 $25.00 $24.15 80,933
2022-01-10 $25.03 $25.03 $24.83 $24.89 $24.04 87,144
2022-01-07 $24.85 $24.95 $24.83 $24.92 $24.08 106,471
2022-01-06 $24.95 $24.95 $24.75 $24.92 $24.07 77,593
2022-01-05 $25.10 $25.10 $24.78 $24.83 $23.99 55,573
2022-01-04 $25.12 $25.12 $24.89 $24.89 $24.04 38,815
2022-01-03 $24.94 $25.04 $24.93 $25.00 $24.15 61,685
2021-12-31 $24.95 $25.06 $24.93 $25.06 $24.21 35,229
2021-12-30 $24.86 $24.99 $24.86 $24.98 $24.13 62,488
2021-12-29 $24.98 $24.98 $24.86 $24.86 $24.02 48,462
2021-12-28 $24.96 $25.00 $24.85 $24.99 $24.04 83,852
2021-12-27 $25.02 $25.03 $24.96 $24.96 $24.01 46,250
2021-12-23 $25.04 $25.05 $25.00 $25.02 $24.07 47,072
2021-12-22 $24.97 $25.01 $24.91 $25.01 $24.06 215,373
2021-12-21 $24.80 $24.90 $24.80 $24.82 $23.88 60,664
2021-12-20 $24.90 $24.91 $24.80 $24.80 $23.86 40,847
2021-12-17 $24.91 $24.96 $24.88 $24.90 $23.95 36,021
2021-12-16 $24.76 $24.94 $24.76 $24.94 $23.99 32,716
2021-12-15 $24.93 $24.93 $24.71 $24.75 $23.81 95,504
2021-12-14 $24.97 $24.97 $24.74 $24.74 $23.80 34,905
2021-12-13 $24.98 $24.98 $24.87 $24.88 $23.93 68,238
2021-12-10 $24.96 $24.96 $24.85 $24.89 $23.94 32,651
2021-12-09 $24.91 $24.93 $24.85 $24.85 $23.91 73,725
2021-12-08 $24.95 $24.95 $24.87 $24.87 $23.93 42,960
2021-12-07 $24.99 $25.01 $24.90 $24.92 $23.97 40,198
2021-12-06 $24.91 $24.91 $24.82 $24.85 $23.91 54,344
2021-12-03 $24.80 $24.89 $24.79 $24.79 $23.85 58,285
2021-12-02 $24.84 $24.88 $24.79 $24.79 $23.85 35,474
2021-12-01 $24.84 $24.84 $24.74 $24.80 $23.86 34,027
2021-11-30 $24.85 $24.95 $24.80 $24.80 $23.86 29,005
2021-11-29 $24.90 $24.94 $24.86 $24.91 $23.96 38,712
2021-11-26 $24.95 $24.95 $24.84 $24.88 $23.93 28,257
2021-11-24 $25.01 $25.05 $25.01 $25.05 $24.00 51,553
2021-11-23 $25.00 $25.03 $25.00 $25.00 $23.95 61,973
2021-11-22 $25.10 $25.10 $25.02 $25.03 $23.98 41,722
2021-11-19 $25.01 $25.12 $25.01 $25.09 $24.04 88,953
2021-11-18 $25.10 $25.10 $25.03 $25.07 $24.02 68,079
2021-11-17 $25.10 $25.10 $25.03 $25.05 $24.00 42,013
2021-11-16 $25.15 $25.15 $25.07 $25.08 $24.03 46,818
2021-11-15 $25.08 $25.15 $25.05 $25.10 $24.05 93,931
2021-11-12 $25.08 $25.17 $25.08 $25.12 $24.07 25,738
2021-11-11 $25.25 $25.25 $25.09 $25.12 $24.07 40,443
2021-11-10 $25.23 $25.27 $25.10 $25.15 $24.10 57,718
2021-11-09 $25.32 $25.32 $25.23 $25.25 $24.19 84,603
2021-11-08 $25.37 $25.38 $25.26 $25.29 $24.23 26,211
2021-11-05 $25.38 $25.38 $25.27 $25.30 $24.24 33,423
2021-11-04 $25.33 $25.33 $25.25 $25.30 $24.24 38,753
2021-11-03 $25.36 $25.36 $25.25 $25.25 $24.19 42,048
2021-11-02 $25.31 $25.31 $25.25 $25.29 $24.23 51,538
2021-11-01 $25.24 $25.29 $25.20 $25.28 $24.22 57,476
2021-10-29 $25.23 $25.24 $25.18 $25.21 $24.15 49,846
2021-10-28 $25.29 $25.29 $25.20 $25.22 $24.16 68,170
2021-10-27 $25.23 $25.23 $25.18 $25.20 $24.15 70,140
2021-10-26 $25.33 $25.35 $25.23 $25.28 $24.15 71,221
2021-10-25 $25.31 $25.31 $25.21 $25.26 $24.13 22,695
2021-10-22 $25.32 $25.32 $25.21 $25.22 $24.09 33,016
2021-10-21 $25.32 $25.32 $25.23 $25.26 $24.13 49,871
2021-10-20 $25.17 $25.27 $25.17 $25.27 $24.14 11,836
2021-10-19 $25.24 $25.26 $25.18 $25.18 $24.05 6,974
2021-10-18 $25.20 $25.22 $25.17 $25.21 $24.08 13,060
2021-10-15 $25.23 $25.24 $25.20 $25.20 $24.07 23,004
2021-10-14 $25.28 $25.28 $25.22 $25.24 $24.11 27,889
2021-10-13 $25.17 $25.20 $25.16 $25.19 $24.06 16,554
2021-10-12 $25.14 $25.14 $25.11 $25.13 $24.00 12,777
2021-10-11 $25.04 $25.12 $25.04 $25.10 $23.97 27,340
2021-10-08 $25.08 $25.08 $25.03 $25.08 $23.95 28,628
2021-10-07 $25.10 $25.11 $25.07 $25.09 $23.96 66,977
2021-10-06 $25.11 $25.11 $24.98 $25.08 $23.95 34,262
2021-10-05 $25.17 $25.17 $25.01 $25.04 $23.91 64,592
2021-10-04 $25.15 $25.15 $25.02 $25.05 $23.93 24,916
2021-10-01 $25.25 $25.25 $25.10 $25.19 $24.06 37,316
2021-09-30 $25.19 $25.21 $25.08 $25.18 $24.05 49,763
2021-09-29 $25.18 $25.19 $25.15 $25.18 $24.05 42,328
2021-09-28 $25.14 $25.14 $25.03 $25.06 $23.94 61,723
2021-09-27 $25.25 $25.26 $25.14 $25.14 $23.98 100,970
2021-09-24 $25.34 $25.34 $25.19 $25.20 $24.04 45,167
2021-09-23 $25.39 $25.39 $25.19 $25.27 $24.11 31,453
2021-09-22 $25.29 $25.32 $25.17 $25.32 $24.15 46,059
2021-09-21 $25.24 $25.24 $25.19 $25.21 $24.05 47,851
2021-09-20 $25.33 $25.34 $25.18 $25.18 $24.02 24,263
2021-09-17 $25.35 $25.35 $25.26 $25.28 $24.12 46,829
2021-09-16 $25.34 $25.34 $25.21 $25.28 $24.12 43,371
2021-09-15 $25.19 $25.25 $25.18 $25.22 $24.06 84,130
2021-09-14 $25.26 $25.30 $25.15 $25.22 $24.06 32,420
2021-09-13 $25.27 $25.29 $25.25 $25.25 $24.09 22,267
2021-09-10 $25.27 $25.28 $25.22 $25.26 $24.10 7,543
2021-09-09 $25.19 $25.26 $25.19 $25.26 $24.10 42,499
2021-09-08 $25.25 $25.25 $25.16 $25.20 $24.04 39,460
2021-09-07 $25.26 $25.26 $25.23 $25.24 $24.07 59,717
2021-09-03 $25.39 $25.39 $25.26 $25.28 $24.11 49,777
2021-09-02 $25.33 $25.33 $25.23 $25.24 $24.08 31,774
2021-09-01 $25.30 $25.30 $25.22 $25.25 $24.08 37,108
2021-08-31 $25.32 $25.32 $25.19 $25.22 $24.06 40,043
2021-08-30 $25.32 $25.32 $25.20 $25.20 $24.04 14,034
2021-08-27 $25.20 $25.24 $25.09 $25.24 $24.08 40,538
2021-08-26 $25.33 $25.33 $25.22 $25.26 $24.01 16,161
2021-08-25 $25.37 $25.37 $25.30 $25.31 $24.05 27,841
2021-08-24 $25.37 $25.37 $25.28 $25.31 $24.06 54,451
2021-08-23 $25.39 $25.39 $25.22 $25.28 $24.02 40,154
2021-08-20 $25.25 $25.30 $25.22 $25.29 $24.04 33,383
2021-08-19 $25.28 $25.28 $25.18 $25.22 $23.97 72,342
2021-08-18 $25.37 $25.37 $25.22 $25.25 $24.00 34,894
2021-08-17 $25.32 $25.33 $25.25 $25.28 $24.03 30,803
2021-08-16 $25.35 $25.35 $25.29 $25.31 $24.06 14,164
2021-08-13 $25.33 $25.35 $25.28 $25.31 $24.06 15,236
2021-08-12 $25.28 $25.32 $25.26 $25.30 $24.05 49,513
2021-08-11 $25.30 $25.31 $25.20 $25.24 $23.99 26,080
2021-08-10 $25.36 $25.39 $25.17 $25.25 $23.99 56,481
2021-08-09 $25.47 $25.47 $25.35 $25.35 $24.09 64,788
2021-08-06 $25.49 $25.49 $25.38 $25.41 $24.15 17,340
2021-08-05 $25.46 $25.46 $25.37 $25.38 $24.12 30,677
2021-08-04 $25.42 $25.42 $25.33 $25.37 $24.11 60,004
2021-08-03 $25.40 $25.41 $25.27 $25.37 $24.11 76,580
2021-08-02 $25.43 $25.43 $25.33 $25.36 $24.10 18,776
2021-07-30 $25.38 $25.38 $25.30 $25.33 $24.07 61,266
2021-07-29 $25.37 $25.37 $25.25 $25.28 $24.02 72,500
2021-07-28 $25.40 $25.40 $25.26 $25.27 $24.02 28,350
2021-07-27 $25.48 $25.48 $25.31 $25.35 $23.99 25,835
2021-07-26 $25.47 $25.47 $25.36 $25.37 $24.02 26,018
2021-07-23 $25.48 $25.48 $25.36 $25.39 $24.03 14,819
2021-07-22 $25.40 $25.40 $25.36 $25.37 $24.01 28,315
2021-07-21 $25.40 $25.40 $25.34 $25.38 $24.03 55,304
2021-07-20 $25.33 $25.37 $25.33 $25.37 $24.01 20,251
2021-07-19 $25.46 $25.50 $25.29 $25.30 $23.95 38,250
2021-07-16 $25.52 $25.52 $25.39 $25.40 $24.04 30,610
2021-07-15 $25.45 $25.45 $25.42 $25.42 $24.07 43,007
2021-07-14 $25.44 $25.44 $25.39 $25.43 $24.07 21,163
2021-07-13 $25.53 $25.58 $25.39 $25.41 $24.06 26,355
2021-07-12 $25.47 $25.47 $25.43 $25.45 $24.09 22,615
2021-07-09 $25.44 $25.47 $25.41 $25.46 $24.10 99,503
2021-07-08 $25.53 $25.53 $25.43 $25.43 $24.07 22,331
2021-07-07 $25.43 $25.45 $25.40 $25.43 $24.07 37,218
2021-07-06 $25.41 $25.42 $25.39 $25.42 $24.07 11,295
2021-07-02 $25.48 $25.48 $25.35 $25.41 $24.06 55,164
2021-07-01 $25.49 $25.49 $25.37 $25.38 $24.03 54,022
2021-06-30 $25.36 $25.41 $25.30 $25.40 $24.05 148,992
2021-06-29 $25.43 $25.43 $25.30 $25.33 $23.98 68,419
2021-06-28 $25.43 $25.43 $25.28 $25.32 $23.97 65,147
2021-06-25 $25.50 $25.50 $25.35 $25.35 $23.90 91,580
2021-06-24 $25.52 $25.52 $25.42 $25.45 $23.99 25,843
2021-06-23 $25.46 $25.46 $25.41 $25.42 $23.97 201,939
2021-06-22 $25.42 $25.43 $25.41 $25.43 $23.97 53,973
2021-06-21 $25.50 $25.50 $25.39 $25.41 $23.96 24,737
2021-06-18 $25.41 $25.42 $25.38 $25.40 $23.95 68,254
2021-06-17 $25.40 $25.40 $25.36 $25.40 $23.94 9,370
2021-06-16 $25.40 $25.40 $25.35 $25.38 $23.92 16,309
2021-06-15 $25.42 $25.42 $25.37 $25.38 $23.92 28,454
2021-06-14 $25.48 $25.48 $25.36 $25.38 $23.93 23,520
2021-06-11 $25.46 $25.46 $25.35 $25.37 $23.92 15,585
2021-06-10 $25.34 $25.36 $25.32 $25.35 $23.89 17,141
2021-06-09 $25.42 $25.42 $25.31 $25.31 $23.86 23,267
2021-06-08 $25.29 $25.32 $25.26 $25.28 $23.83 96,983
2021-06-07 $25.32 $25.33 $25.29 $25.30 $23.85 33,843
2021-06-04 $25.32 $25.32 $25.27 $25.29 $23.84 27,698
2021-06-03 $25.31 $25.32 $25.28 $25.28 $23.83 29,295
2021-06-02 $25.35 $25.35 $25.25 $25.29 $23.84 16,128
2021-06-01 $25.21 $25.25 $25.21 $25.23 $23.78 37,137
2021-05-28 $25.16 $25.20 $25.16 $25.18 $23.74 22,961
2021-05-27 $25.23 $25.23 $25.13 $25.16 $23.72 44,533
2021-05-26 $25.17 $25.17 $25.13 $25.13 $23.69 31,319
2021-05-25 $25.23 $25.28 $25.23 $25.26 $23.71 13,679
2021-05-24 $25.30 $25.30 $25.24 $25.29 $23.74 149,804
2021-05-21 $25.25 $25.27 $25.22 $25.24 $23.69 5,694
2021-05-20 $25.19 $25.25 $25.19 $25.23 $23.69 6,450
2021-05-19 $25.18 $25.22 $25.18 $25.19 $23.64 9,639
2021-05-18 $25.18 $25.20 $25.16 $25.20 $23.66 3,945
2021-05-17 $25.16 $25.24 $25.16 $25.18 $23.64 4,685
2021-05-14 $25.10 $25.17 $25.09 $25.14 $23.60 5,007
2021-05-13 $25.05 $25.12 $25.04 $25.10 $23.57 1,241
2021-05-12 $25.24 $25.24 $24.98 $25.05 $23.52 62,674
2021-05-11 $25.13 $25.14 $25.09 $25.12 $23.59 11,792
2021-05-10 $25.28 $25.28 $25.22 $25.22 $23.68 31,829
2021-05-07 $25.20 $25.29 $25.19 $25.23 $23.69 130,886
2021-05-06 $25.22 $25.23 $25.16 $25.21 $23.67 5,621
2021-05-05 $25.31 $25.31 $25.17 $25.20 $23.65 154,300
2021-05-04 $25.24 $25.26 $25.22 $25.22 $23.68 35,114
2021-05-03 $25.23 $25.24 $25.16 $25.23 $23.68 9,035
2021-04-30 $25.23 $25.27 $25.22 $25.23 $23.68 9,462
2021-04-29 $25.26 $25.26 $25.23 $25.26 $23.71 1,740
2021-04-28 $25.29 $25.40 $25.25 $25.29 $23.74 136,779
2021-04-27 $25.35 $25.41 $25.34 $25.37 $23.72 7,597
2021-04-26 $25.41 $25.44 $25.40 $25.44 $23.78 13,090
2021-04-23 $25.29 $25.38 $25.28 $25.37 $23.72 48,083
2021-04-22 $25.47 $25.47 $25.26 $25.32 $23.67 126,777
2021-04-21 $25.30 $25.37 $25.23 $25.30 $23.66 10,434
2021-04-20 $25.32 $25.35 $25.30 $25.31 $23.66 11,649
2021-04-19 $25.34 $25.37 $25.31 $25.34 $23.69 11,781
2021-04-16 $25.35 $25.36 $25.29 $25.35 $23.70 5,145
2021-04-15 $25.30 $25.37 $25.26 $25.32 $23.67 4,356
2021-04-14 $25.30 $25.36 $25.24 $25.31 $23.66 36,648
2021-04-13 $25.29 $25.34 $25.27 $25.30 $23.65 8,473
2021-04-12 $25.26 $25.33 $25.21 $25.29 $23.64 13,278
2021-04-09 $25.22 $25.31 $25.22 $25.28 $23.63 3,044
2021-04-08 $25.23 $25.30 $25.23 $25.29 $23.64 3,777
2021-04-07 $25.30 $25.31 $25.23 $25.28 $23.64 29,369
2021-04-06 $25.33 $25.33 $25.20 $25.31 $23.66 6,291
2021-04-05 $25.17 $25.20 $25.16 $25.17 $23.53 898
2021-04-01 $25.01 $25.19 $25.01 $25.09 $23.46 6,845
2021-03-31 $25.20 $25.20 $25.06 $25.13 $23.49 44,894
2021-03-30 $24.88 $25.11 $24.88 $25.04 $23.41 2,918
2021-03-29 $25.08 $25.10 $25.04 $25.04 $23.41 7,606
2021-03-26 $25.27 $25.27 $25.12 $25.17 $23.43 2,614
2021-03-25 $25.13 $25.23 $25.11 $25.18 $23.45 11,373
2021-03-24 $25.15 $25.25 $25.15 $25.19 $23.45 27,398
2021-03-23 $25.16 $25.19 $25.16 $25.16 $23.42 4,437
2021-03-22 $25.10 $25.17 $25.10 $25.16 $23.43 5,475
2021-03-19 $24.95 $25.05 $24.95 $25.04 $23.31 11,053
2021-03-18 $25.10 $25.10 $24.97 $24.97 $23.24 9,814
2021-03-17 $25.28 $25.28 $25.10 $25.12 $23.39 33,262
2021-03-16 $25.10 $25.18 $25.04 $25.14 $23.40 8,720
2021-03-15 $25.05 $25.10 $25.05 $25.09 $23.36 5,566
2021-03-12 $25.03 $25.03 $25.02 $25.03 $23.30 2,016
2021-03-11 $25.20 $25.20 $25.04 $25.10 $23.37 7,781
2021-03-10 $24.97 $24.99 $24.92 $24.97 $23.25 10,548
2021-03-09 $24.88 $24.92 $24.88 $24.90 $23.18 953
2021-03-08 $24.86 $24.86 $24.85 $24.85 $23.13 130
2021-03-05 $24.80 $24.87 $24.80 $24.87 $23.15 1,410
2021-03-04 $24.85 $24.86 $24.76 $24.76 $23.05 3,319
2021-03-03 $24.76 $24.90 $24.76 $24.85 $23.13 11,568
2021-03-02 $24.79 $24.88 $24.76 $24.81 $23.09 2,744
2021-03-01 $24.77 $24.81 $24.74 $24.74 $23.03 4,983
2021-02-26 $24.66 $24.72 $24.66 $24.71 $23.01 51,106
2021-02-25 $24.73 $24.73 $24.67 $24.67 $22.97 2,073
2021-02-24 $24.77 $24.81 $24.77 $24.77 $23.06 219,150
2021-02-23 $24.85 $24.87 $24.82 $24.87 $23.06 900
2021-02-22 $24.93 $24.93 $24.87 $24.87 $23.06 165
2021-02-19 $24.92 $24.92 $24.85 $24.91 $23.09 12,805
2021-02-18 $24.87 $24.90 $24.82 $24.90 $23.08 1,594
2021-02-17 $24.92 $24.92 $24.89 $24.90 $23.08 4,125
2021-02-16 $24.88 $24.91 $24.85 $24.85 $23.04 17,260
2021-02-12 $24.89 $24.92 $24.89 $24.92 $23.10 943
2021-02-11 $24.97 $24.97 $24.91 $24.91 $23.10 1,267
2021-02-10 $25.00 $25.03 $24.89 $24.94 $23.12 179,326
2021-02-09 $24.95 $25.00 $24.93 $24.94 $23.12 2,087
2021-02-08 $24.85 $24.97 $24.85 $24.96 $23.14 1,832
2021-02-05 $24.93 $24.99 $24.89 $24.89 $23.08 2,226
2021-02-04 $24.86 $24.96 $24.83 $24.87 $23.06 5,162
2021-02-03 $24.85 $24.94 $24.74 $24.74 $22.94 35,407
2021-02-02 $24.90 $24.98 $24.87 $24.87 $23.06 5,265
2021-02-01 $24.88 $24.89 $24.83 $24.83 $23.02 1,226
2021-01-29 $24.85 $24.88 $24.81 $24.81 $23.01 564
2021-01-28 $24.80 $24.85 $24.80 $24.83 $23.02 905
2021-01-27 $24.95 $24.98 $24.65 $24.65 $22.85 22,873
2021-01-26 $25.12 $25.12 $25.07 $25.07 $23.14 4,116
2021-01-25 $25.10 $25.15 $25.10 $25.11 $23.18 2,323
2021-01-22 $25.04 $25.16 $25.04 $25.16 $23.23 1,713
2021-01-21 $25.13 $25.16 $25.09 $25.09 $23.16 23,987
2021-01-20 $25.15 $25.28 $25.06 $25.13 $23.20 91,273
2021-01-19 $25.10 $25.12 $25.07 $25.12 $23.20 5,384
2021-01-15 $25.00 $25.08 $25.00 $25.05 $23.13 3,717
2021-01-14 $24.99 $25.05 $24.99 $25.03 $23.11 828
2021-01-13 $24.80 $25.18 $24.80 $24.96 $23.04 89,348
2021-01-12 $24.75 $24.77 $24.73 $24.74 $22.85 1,800
2021-01-11 $24.80 $24.86 $24.80 $24.85 $22.94 900
2021-01-08 $24.88 $24.88 $24.88 $24.88 $22.97 40
2021-01-07 $24.92 $24.97 $24.80 $24.90 $22.99 1,601
2021-01-06 $24.97 $25.00 $24.85 $24.89 $22.98 26,272
2021-01-05 $24.98 $25.01 $24.98 $25.01 $23.09 407
2021-01-04 $25.08 $25.08 $25.00 $25.02 $23.10 624
2020-12-31 $25.09 $25.10 $25.05 $25.09 $23.17 12,454
2020-12-30 $25.01 $25.03 $25.00 $25.00 $23.08 5,210
2020-12-29 $25.02 $25.05 $25.02 $25.05 $23.04 437
2020-12-28 $25.03 $25.08 $25.03 $25.05 $23.04 2,221
2020-12-24 $24.99 $24.99 $24.99 $24.99 $22.98 66
2020-12-23 $24.92 $25.01 $24.90 $24.99 $22.99 44,989
2020-12-22 $24.93 $24.93 $24.93 $24.93 $22.94 95
2020-12-21 $24.91 $24.95 $24.91 $24.95 $22.95 442
2020-12-18 $24.96 $24.96 $24.96 $24.96 $22.96 8
2020-12-17 $24.95 $24.95 $24.95 $24.95 $22.95 651
2020-12-16 $24.96 $24.99 $24.88 $24.90 $22.90 51,493
2020-12-15 $24.81 $24.96 $24.81 $24.89 $22.89 2,682
2020-12-14 $24.88 $24.96 $24.88 $24.91 $22.91 5,111
2020-12-11 $24.87 $24.87 $24.85 $24.85 $22.86 300
2020-12-10 $24.88 $24.90 $24.86 $24.87 $22.87 5,675
2020-12-09 $24.89 $24.91 $24.80 $24.86 $22.86 28,840
2020-12-08 $24.82 $24.90 $24.82 $24.90 $22.90 3,029
2020-12-07 $24.78 $24.81 $24.78 $24.81 $22.82 1,064
2020-12-04 $24.78 $24.78 $24.78 $24.78 $22.79 46
2020-12-03 $24.75 $24.78 $24.68 $24.76 $22.77 12,205
2020-12-02 $24.61 $24.69 $24.35 $24.64 $22.66 36,093
2020-12-01 $24.72 $24.74 $24.69 $24.69 $22.71 1,251
2020-11-30 $24.78 $24.78 $24.78 $24.78 $22.70 25
2020-11-27 $24.80 $24.80 $24.80 $24.80 $22.72 7
2020-11-25 $24.81 $24.84 $24.75 $24.81 $22.73 21,423
2020-11-24 $24.80 $24.83 $24.79 $24.79 $22.71 929
2020-11-23 $24.72 $24.72 $24.71 $24.71 $22.64 551
2020-11-20 $24.70 $24.73 $24.68 $24.70 $22.62 3,043
2020-11-19 $24.65 $24.68 $24.65 $24.67 $22.60 2,963
2020-11-18 $24.75 $24.76 $24.66 $24.66 $22.59 184,021
2020-11-17 $24.67 $24.67 $24.67 $24.67 $22.60 541
2020-11-16 $24.56 $24.69 $24.56 $24.69 $22.62 541
2020-11-13 $24.36 $24.55 $24.36 $24.52 $22.46 24,875
2020-11-12 $24.46 $24.47 $24.40 $24.40 $22.35 1,201
2020-11-11 $24.45 $24.45 $24.45 $24.45 $22.40 486
2020-11-10 $24.40 $24.45 $24.40 $24.45 $22.40 486
2020-11-09 $24.35 $24.42 $24.35 $24.39 $22.34 621
2020-11-06 $24.16 $24.16 $24.09 $24.09 $22.07 113
2020-11-05 $24.23 $24.24 $24.23 $24.24 $22.20 557
2020-11-04 $24.20 $24.23 $24.16 $24.16 $22.13 945
2020-11-03 $24.03 $24.03 $24.03 $24.03 $22.01 2
2020-11-02 $23.98 $23.98 $23.98 $23.98 $21.97 685
2020-10-30 $24.07 $24.07 $24.06 $24.06 $21.94 580
2020-10-29 $24.05 $24.05 $24.05 $24.05 $21.93 185
2020-10-28 $24.04 $24.04 $24.04 $24.04 $21.92 5
2020-10-27 $24.24 $24.24 $24.24 $24.24 $22.10 5
2020-10-26 $24.33 $24.33 $24.27 $24.27 $22.13 867
2020-10-23 $24.29 $24.35 $24.29 $24.35 $22.20 248
2020-10-22 $24.24 $24.24 $24.24 $24.24 $22.11 914
2020-10-21 $24.23 $24.23 $24.22 $24.22 $22.09 104
2020-10-20 $24.28 $24.30 $24.28 $24.30 $22.16 200
2020-10-19 $24.30 $24.30 $24.21 $24.24 $22.10 4,021
2020-10-16 $24.28 $24.28 $24.28 $24.28 $22.14 200
2020-10-15 $24.27 $24.35 $24.27 $24.30 $22.16 6,076
2020-10-14 $24.36 $24.36 $24.30 $24.30 $22.16 248
2020-10-13 $24.33 $24.36 $24.32 $24.34 $22.19 750
2020-10-12 $24.35 $24.35 $24.31 $24.32 $22.18 700
2020-10-09 $24.36 $24.36 $24.32 $24.32 $22.18 903
2020-10-08 $24.32 $24.34 $24.32 $24.34 $22.20 10,776
2020-10-07 $24.28 $24.28 $24.28 $24.28 $22.14 896
2020-10-06 $24.24 $24.26 $24.21 $24.21 $22.07 2,143
2020-10-05 $24.25 $24.26 $24.24 $24.24 $22.11 665
2020-10-02 $24.18 $24.18 $24.18 $24.18 $22.05 244
2020-10-01 $24.02 $24.14 $24.02 $24.14 $22.01 244
2020-09-30 $24.19 $24.20 $24.15 $24.15 $21.93 3,815
2020-09-29 $24.17 $24.18 $24.17 $24.18 $21.96 126
2020-09-28 $24.18 $24.18 $24.18 $24.18 $21.96 4
2020-09-25 $24.05 $24.09 $24.04 $24.09 $21.88 607
2020-09-24 $23.85 $23.90 $23.85 $23.90 $21.70 13,263
2020-09-23 $24.11 $24.11 $23.88 $23.88 $21.69 601
2020-09-22 $24.11 $24.15 $24.11 $24.12 $21.90 1,376
2020-09-21 $24.07 $24.07 $24.06 $24.07 $21.86 540
2020-09-18 $24.19 $24.19 $24.18 $24.18 $21.96 1,100
2020-09-17 $24.27 $24.27 $24.22 $24.22 $22.00 332
2020-09-16 $24.27 $24.30 $24.27 $24.29 $22.06 1,250
2020-09-15 $24.23 $24.23 $24.23 $24.23 $22.01 196
2020-09-14 $24.15 $24.15 $24.15 $24.15 $21.93 11
2020-09-11 $24.09 $24.11 $24.06 $24.06 $21.85 1,296
2020-09-10 $24.12 $24.12 $24.11 $24.11 $21.90 329
2020-09-09 $24.05 $24.05 $24.05 $24.05 $21.84 100
2020-09-08 $23.96 $23.96 $23.96 $23.96 $21.76 6
2020-09-04 $24.02 $24.07 $24.02 $24.07 $21.86 114
2020-09-03 $24.19 $24.19 $24.19 $24.19 $21.96 92
2020-09-02 $24.21 $24.22 $24.21 $24.22 $21.99 511
2020-09-01 $24.24 $24.24 $24.24 $24.24 $22.01 750
2020-08-31 $24.33 $24.37 $24.32 $24.37 $22.03 700
2020-08-28 $24.40 $24.40 $24.40 $24.40 $22.06 45
2020-08-27 $24.41 $24.41 $24.40 $24.40 $22.07 2,215
2020-08-26 $24.39 $24.41 $24.39 $24.40 $22.06 541
2020-08-25 $24.35 $24.35 $24.35 $24.35 $22.02 13
2020-08-24 $24.34 $24.34 $24.34 $24.34 $22.01 0
2020-08-21 $24.31 $24.31 $24.30 $24.30 $21.97 502
2020-08-20 $24.32 $24.32 $24.32 $24.32 $21.99 0
2020-08-19 $24.31 $24.31 $24.31 $24.31 $21.98 4,401
2020-08-18 $24.25 $24.28 $24.25 $24.28 $21.96 4,401
2020-08-17 $24.21 $24.21 $24.21 $24.21 $21.90 2
2020-08-14 $24.17 $24.17 $24.17 $24.17 $21.86 62
2020-08-13 $24.14 $24.15 $24.14 $24.14 $21.83 581
2020-08-12 $24.11 $24.13 $24.11 $24.13 $21.82 440
2020-08-11 $24.11 $24.11 $24.11 $24.11 $21.80 622
2020-08-10 $23.97 $24.06 $23.97 $24.06 $21.76 622
2020-08-07 $23.88 $23.93 $23.88 $23.93 $21.64 804
2020-08-06 $23.96 $23.96 $23.92 $23.92 $21.63 207
2020-08-05 $23.97 $23.97 $23.94 $23.94 $21.65 657
2020-08-04 $23.92 $23.92 $23.92 $23.92 $21.63 7
2020-08-03 $23.96 $23.96 $23.96 $23.96 $21.67 7
2020-07-31 $24.02 $24.02 $24.02 $24.02 $21.63 30
2020-07-30 $24.02 $24.02 $23.97 $23.97 $21.60 380
2020-07-29 $23.97 $23.97 $23.97 $23.97 $21.59 112
2020-07-28 $23.88 $23.88 $23.85 $23.85 $21.48 1,000
2020-07-27 $23.82 $23.87 $23.82 $23.82 $21.45 1,422
2020-07-24 $23.84 $23.84 $23.80 $23.80 $21.43 1,000
2020-07-23 $23.82 $23.83 $23.68 $23.78 $21.42 7,940
2020-07-22 $23.69 $23.79 $23.69 $23.76 $21.40 1,329
2020-07-21 $23.65 $23.65 $23.65 $23.65 $21.30 100
2020-07-20 $23.61 $23.61 $23.61 $23.61 $21.27 0
2020-07-17 $23.61 $23.61 $23.61 $23.61 $21.27 100
2020-07-16 $23.50 $23.50 $23.50 $23.50 $21.16 100
2020-07-15 $23.41 $23.41 $23.41 $23.41 $21.08 7
2020-07-14 $23.24 $23.24 $23.24 $23.24 $20.93 346
2020-07-13 $23.42 $23.42 $23.32 $23.32 $21.01 1,200
2020-07-10 $23.41 $23.41 $23.41 $23.41 $21.08 200
2020-07-09 $23.36 $23.36 $23.21 $23.33 $21.01 0
2020-07-08 $23.33 $23.33 $23.25 $23.31 $21.00 4
2020-07-07 $23.31 $23.31 $23.31 $23.31 $21.00 98
2020-07-06 $23.41 $23.41 $23.28 $23.31 $20.99 400
2020-07-02 $23.23 $23.38 $23.23 $23.30 $20.99 639
2020-07-01 $23.24 $23.24 $23.24 $23.24 $20.93 100
2020-06-30 $23.34 $23.34 $23.34 $23.34 $20.92 19
2020-06-29 $23.47 $23.47 $23.37 $23.37 $20.95 468
2020-06-26 $23.54 $23.54 $23.54 $23.54 $21.10 0
2020-06-25 $23.54 $23.54 $23.54 $23.54 $21.10 55
2020-06-24 $23.39 $23.50 $23.39 $23.50 $21.06 100
2020-06-23 $23.59 $23.64 $23.59 $23.64 $21.19 2,284
2020-06-22 $23.53 $23.53 $23.53 $23.53 $21.09 99
2020-06-19 $23.65 $23.65 $23.60 $23.60 $21.15 259
2020-06-18 $23.70 $23.70 $23.63 $23.63 $21.18 619
2020-06-17 $23.65 $23.69 $23.63 $23.63 $21.18 1,256
2020-06-16 $23.62 $23.62 $23.60 $23.60 $21.15 1,476
2020-06-15 $23.28 $23.28 $23.25 $23.25 $20.84 109
2020-06-12 $23.52 $23.53 $23.31 $23.31 $20.90 716
2020-06-11 $23.28 $23.28 $23.28 $23.28 $20.87 1
2020-06-10 $23.95 $23.96 $23.94 $23.94 $21.46 298
2020-06-09 $24.10 $24.10 $24.00 $24.00 $21.51 350
2020-06-08 $23.88 $24.04 $23.88 $24.04 $21.55 3,655
2020-06-05 $23.96 $24.00 $23.90 $23.90 $21.42 504
2020-06-04 $23.73 $23.73 $23.73 $23.73 $21.26 30
2020-06-03 $23.67 $23.70 $23.67 $23.70 $21.24 485
2020-06-02 $23.56 $23.56 $23.56 $23.56 $21.12 82
2020-06-01 $23.54 $23.54 $23.52 $23.52 $21.08 206
2020-05-29 $23.55 $23.55 $23.55 $23.55 $21.03 1
2020-05-28 $23.56 $23.56 $23.56 $23.56 $21.03 61
2020-05-27 $23.42 $23.42 $23.42 $23.42 $20.91 0
2020-05-26 $23.42 $23.42 $23.42 $23.42 $20.91 30
2020-05-22 $23.14 $23.14 $23.14 $23.14 $20.66 0
2020-05-21 $23.14 $23.14 $23.14 $23.14 $20.66 11
2020-05-20 $23.00 $23.00 $23.00 $23.00 $20.54 0
2020-05-19 $23.01 $23.01 $23.00 $23.00 $20.54 219
2020-05-18 $22.87 $22.93 $22.87 $22.93 $20.47 202
2020-05-15 $22.71 $22.73 $22.71 $22.73 $20.30 351
2020-05-14 $22.62 $22.69 $22.47 $22.69 $20.26 410
2020-05-13 $22.97 $22.97 $22.77 $22.77 $20.33 330
2020-05-12 $23.08 $23.08 $23.08 $23.08 $20.61 2
2020-05-11 $23.08 $23.08 $23.08 $23.08 $20.61 92
2020-05-08 $23.02 $23.02 $23.02 $23.02 $20.55 8
2020-05-07 $22.99 $23.05 $22.98 $22.98 $20.51 410
2020-05-06 $22.95 $22.95 $22.95 $22.95 $20.49 106
2020-05-05 $23.00 $23.00 $22.94 $22.94 $20.48 201
2020-05-04 $22.93 $22.99 $22.93 $22.94 $20.48 400
2020-05-01 $22.93 $22.93 $22.89 $22.89 $20.44 430
2020-04-30 $23.25 $23.30 $23.20 $23.23 $20.67 1,046
2020-04-29 $22.90 $23.15 $22.89 $23.15 $20.60 200
2020-04-28 $22.80 $22.80 $22.80 $22.80 $20.28 202
2020-04-27 $22.70 $22.73 $22.70 $22.73 $20.22 100
2020-04-24 $22.55 $22.60 $22.55 $22.60 $20.11 1,372
2020-04-23 $22.44 $22.44 $22.44 $22.44 $19.96 0
2020-04-22 $22.34 $22.34 $22.34 $22.34 $19.87 0
2020-04-21 $22.28 $22.28 $22.28 $22.28 $19.82 45
2020-04-20 $22.41 $22.41 $22.41 $22.41 $19.94 91
2020-04-17 $22.60 $22.60 $22.54 $22.54 $20.05 305
2020-04-16 $22.33 $22.33 $22.33 $22.33 $19.86 105
2020-04-15 $22.25 $22.25 $22.25 $22.25 $19.80 430
2020-04-14 $22.45 $22.50 $22.39 $22.43 $19.96 700
2020-04-13 $22.13 $22.20 $22.13 $22.20 $19.75 211
2020-04-09 $22.25 $22.25 $22.25 $22.25 $19.79 75
2020-04-08 $21.79 $21.80 $21.79 $21.80 $19.39 1,001
2020-04-07 $21.07 $21.24 $21.07 $21.17 $18.83 1,871
2020-04-06 $20.20 $20.56 $20.20 $20.56 $18.29 257
2020-04-03 $20.14 $20.14 $19.82 $19.84 $17.66 477
2020-04-02 $20.02 $20.13 $20.02 $20.13 $17.91 601
2020-04-01 $20.50 $20.50 $19.91 $19.91 $17.71 1,244
2020-03-31 $21.19 $21.19 $21.19 $21.19 $18.75 0
2020-03-30 $21.06 $21.19 $21.06 $21.19 $18.75 1,366
2020-03-27 $21.27 $21.27 $21.27 $21.27 $18.82 182
2020-03-26 $21.18 $21.55 $21.18 $21.55 $19.07 1,640
2020-03-25 $19.47 $20.44 $19.47 $20.44 $18.09 400
2020-03-24 $18.75 $19.16 $18.75 $18.95 $16.77 729
2020-03-23 $19.29 $19.29 $17.07 $17.79 $15.74 3,931
2020-03-20 $19.60 $19.60 $18.54 $18.93 $16.75 1,048
2020-03-19 $18.00 $18.80 $18.00 $18.80 $16.64 711
2020-03-18 $18.90 $18.90 $16.25 $16.90 $14.95 2,271
2020-03-17 $20.91 $20.91 $20.40 $20.65 $18.28 2,563
2020-03-16 $21.04 $21.04 $20.97 $20.97 $18.56 765
2020-03-13 $22.15 $22.39 $21.73 $22.39 $19.81 1,895
2020-03-12 $21.89 $22.09 $21.64 $21.64 $19.15 6,294
2020-03-11 $23.60 $23.60 $23.53 $23.53 $20.82 540
2020-03-10 $23.81 $23.92 $23.81 $23.89 $21.14 482
2020-03-09 $23.78 $23.78 $23.78 $23.78 $21.04 92
2020-03-06 $24.69 $24.69 $24.55 $24.55 $21.72 1,423
2020-03-05 $24.86 $24.86 $24.82 $24.82 $21.96 305
2020-03-04 $24.82 $24.93 $24.81 $24.93 $22.06 948
2020-03-03 $24.75 $24.98 $24.71 $24.71 $21.87 1,755
2020-03-02 $24.57 $24.64 $24.57 $24.63 $21.80 440
2020-02-28 $24.47 $24.47 $24.45 $24.45 $21.53 593
2020-02-27 $24.71 $24.86 $24.71 $24.81 $21.85 27,059
2020-02-26 $24.96 $24.96 $24.82 $24.89 $21.91 1,447
2020-02-25 $25.11 $25.11 $24.92 $24.92 $21.94 4,518
2020-02-24 $25.24 $25.24 $25.14 $25.14 $22.13 907
2020-02-21 $25.34 $25.35 $25.29 $25.29 $22.27 19,649
2020-02-20 $25.32 $25.36 $25.32 $25.36 $22.33 100
2020-02-19 $25.41 $25.41 $25.32 $25.32 $22.29 2,262
2020-02-18 $25.44 $25.44 $25.39 $25.39 $22.35 6,861
2020-02-14 $25.43 $25.43 $25.42 $25.42 $22.38 1,002
2020-02-13 $25.42 $25.44 $25.41 $25.42 $22.38 1,349
2020-02-12 $25.46 $25.46 $25.42 $25.42 $22.39 36,019
2020-02-11 $25.43 $25.45 $25.43 $25.43 $22.39 2,234
2020-02-10 $25.36 $25.44 $25.36 $25.42 $22.38 4,363
2020-02-07 $25.42 $25.43 $25.40 $25.40 $22.36 12,077
2020-02-06 $25.38 $25.40 $25.36 $25.39 $22.35 9,817
2020-02-05 $25.38 $25.38 $25.34 $25.36 $22.33 11,377
2020-02-04 $25.36 $25.36 $25.35 $25.35 $22.32 2,245
2020-02-03 $25.31 $25.32 $25.30 $25.32 $22.30 1,947
2020-01-31 $25.42 $25.42 $25.38 $25.38 $22.28 2,906
2020-01-30 $25.38 $25.38 $25.34 $25.35 $22.25 1,483
2020-01-29 $25.30 $25.32 $25.30 $25.32 $22.23 1,544
2020-01-28 $25.31 $25.31 $25.29 $25.29 $22.20 3,412
2020-01-27 $25.30 $25.31 $25.27 $25.29 $22.20 3,538
2020-01-24 $25.31 $25.33 $25.28 $25.31 $22.21 11,008
2020-01-23 $25.33 $25.34 $25.32 $25.32 $22.22 2,219
2020-01-22 $25.35 $25.36 $25.35 $25.36 $22.25 5,315
2020-01-21 $25.33 $25.34 $25.33 $25.34 $22.24 3,518
2020-01-17 $25.32 $25.35 $25.32 $25.34 $22.24 600
2020-01-16 $25.37 $25.37 $25.34 $25.35 $22.25 435
2020-01-15 $25.38 $25.38 $25.35 $25.36 $22.25 3,655
2020-01-14 $25.35 $25.37 $25.35 $25.35 $22.25 1,635
2020-01-13 $25.34 $25.34 $25.34 $25.34 $22.24 20
2020-01-10 $25.30 $25.32 $25.29 $25.32 $22.22 14,159
2020-01-09 $25.29 $25.29 $25.27 $25.29 $22.20 9,241
2020-01-08 $25.27 $25.28 $25.26 $25.27 $22.18 12,488
2020-01-07 $25.26 $25.28 $25.25 $25.28 $22.18 2,674
2020-01-06 $25.25 $25.30 $25.23 $25.27 $22.18 1,440
2020-01-03 $25.22 $25.25 $25.22 $25.24 $22.15 5,791
2020-01-02 $25.22 $25.22 $25.20 $25.21 $22.13 2,308
2019-12-31 $25.06 $25.06 $25.05 $25.05 $21.99 404
2019-12-30 $25.08 $25.08 $25.04 $25.05 $21.98 4,513
2019-12-27 $25.26 $25.27 $25.26 $25.27 $22.00 5,869
2019-12-26 $25.28 $25.28 $25.26 $25.26 $21.99 500
2019-12-24 $25.23 $25.23 $25.23 $25.23 $21.96 0
2019-12-23 $25.23 $25.23 $25.22 $25.23 $21.96 2,003
2019-12-20 $25.18 $25.20 $25.18 $25.20 $21.94 350
2019-12-19 $25.15 $25.15 $25.15 $25.15 $21.89 0
2019-12-18 $25.15 $25.15 $25.15 $25.15 $21.89 535
2019-12-17 $25.15 $25.15 $25.12 $25.12 $21.87 899
2019-12-16 $25.11 $25.11 $25.10 $25.10 $21.85 210
2019-12-13 $25.04 $25.04 $25.04 $25.04 $21.79 74
2019-12-12 $25.00 $25.00 $24.99 $24.99 $21.76 102
2019-12-11 $24.98 $24.98 $24.94 $24.97 $21.74 690
2019-12-10 $24.93 $24.93 $24.93 $24.93 $21.70 0
2019-12-09 $24.93 $24.93 $24.93 $24.93 $21.70 75
2019-12-06 $24.89 $24.90 $24.89 $24.90 $21.68 100
2019-12-05 $24.92 $24.92 $24.88 $24.88 $21.66 319
2019-12-04 $24.89 $24.89 $24.89 $24.89 $21.67 0
2019-12-03 $24.92 $24.92 $24.89 $24.89 $21.67 400
2019-12-02 $24.94 $24.96 $24.94 $24.96 $21.73 541
2019-11-29 $25.03 $25.03 $24.98 $24.98 $21.75 370
2019-11-27 $25.08 $25.08 $25.03 $25.03 $21.79 185
2019-11-26 $25.03 $25.05 $25.03 $25.04 $21.79 6,408
2019-11-25 $25.02 $25.02 $25.02 $25.02 $21.78 201
2019-11-22 $25.02 $25.02 $24.99 $24.99 $21.76 701
2019-11-21 $25.00 $25.00 $24.98 $24.98 $21.75 100
2019-11-20 $25.04 $25.04 $24.99 $25.00 $21.76 490

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.