Public Storage Depositary Shares Series G (PSA-P-G) Exchange: NYSE

  1. Profile
  2. Public Storage Depositary Shares Series G (PSA-P-G)

Data as of Aug. 21, 2025

$21.10 ($-0.07) -0.33%

Public Storage Depositary Shares Series G - Daily Information
Click for more stock information on Public Storage Depositary Shares Series G.
Daily Information Data
Date Aug. 21, 2025
Open $21.16
Previous Close $21.10
High $21.24
Low $21.10
Adjusted Open $21.16
Previous Adjusted Close $21.10
Adjusted High $21.24
Adjusted Low $21.10
Invest in Public Storage Depositary Shares Series G (PSA-P-G)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Public Storage Depositary Shares Series G (PSA-P-G)
Date Open High Low Close Adj.Close Volume
2025-08-15 $21.16 $21.24 $21.10 $21.10 $21.10 21,531
2025-08-14 $21.08 $21.23 $21.04 $21.17 $21.17 15,849
2025-08-13 $21.08 $21.25 $21.08 $21.25 $21.25 28,925
2025-08-12 $21.02 $21.08 $20.96 $21.06 $21.06 9,719
2025-08-11 $20.85 $21.02 $20.77 $21.01 $21.01 19,815
2025-08-08 $20.69 $20.77 $20.66 $20.77 $20.77 29,104
2025-08-07 $20.73 $20.85 $20.59 $20.59 $20.59 10,485
2025-08-06 $20.91 $20.95 $20.69 $20.69 $20.69 16,968
2025-08-05 $20.79 $21.01 $20.71 $20.81 $20.81 7,170
2025-08-04 $20.78 $20.94 $20.77 $20.91 $20.91 11,776
2025-08-01 $20.68 $20.74 $20.50 $20.63 $20.63 6,354
2025-07-31 $20.50 $20.79 $20.44 $20.71 $20.71 75,042
2025-07-30 $20.48 $20.53 $20.40 $20.40 $20.40 7,777
2025-07-29 $20.27 $20.50 $20.27 $20.47 $20.47 20,373
2025-07-28 $20.31 $20.42 $20.24 $20.39 $20.39 7,885
2025-07-25 $20.26 $20.42 $20.15 $20.42 $20.42 19,276
2025-07-24 $20.19 $20.29 $20.13 $20.22 $20.22 10,820
2025-07-23 $20.19 $20.37 $20.19 $20.31 $20.31 14,943
2025-07-22 $20.24 $20.48 $20.24 $20.33 $20.33 13,294
2025-07-21 $20.32 $20.52 $20.20 $20.38 $20.38 30,450
2025-07-18 $20.30 $20.40 $19.49 $20.26 $20.26 8,959
2025-07-17 $20.31 $20.37 $20.14 $20.36 $20.36 16,613
2025-07-16 $20.41 $20.48 $20.10 $20.17 $20.17 19,459
2025-07-15 $20.61 $20.61 $20.30 $20.30 $20.30 24,704
2025-07-14 $20.70 $20.70 $20.53 $20.63 $20.63 17,010
2025-07-11 $20.72 $20.72 $20.51 $20.71 $20.71 26,432
2025-07-10 $20.63 $20.80 $20.54 $20.75 $20.75 20,893
2025-07-09 $20.53 $20.65 $20.46 $20.63 $20.63 12,997
2025-07-08 $20.30 $20.50 $20.30 $20.48 $20.48 14,939
2025-07-07 $20.39 $20.46 $20.38 $20.43 $20.43 17,471
2025-07-03 $20.43 $20.56 $20.35 $20.49 $20.49 10,013
2025-07-02 $20.07 $20.44 $20.07 $20.44 $20.44 16,906
2025-07-01 $20.05 $20.18 $20.03 $20.17 $20.17 24,521
2025-06-30 $20.28 $20.31 $19.95 $20.02 $20.02 90,493
2025-06-27 $20.31 $20.31 $20.20 $20.21 $20.21 22,333
2025-06-26 $20.16 $20.25 $20.09 $20.25 $20.25 14,460
2025-06-25 $20.15 $20.15 $20.04 $20.08 $20.08 14,022
2025-06-24 $19.94 $20.14 $19.94 $20.11 $20.11 14,447
2025-06-23 $19.98 $20.06 $19.92 $19.95 $19.95 10,263
2025-06-20 $19.94 $20.05 $19.94 $19.96 $19.96 6,978
2025-06-18 $19.91 $19.97 $19.89 $19.89 $19.89 19,521
2025-06-17 $19.95 $20.04 $19.87 $19.87 $19.87 9,176
2025-06-16 $20.00 $20.06 $19.92 $19.94 $19.94 18,819
2025-06-13 $20.12 $20.13 $19.96 $20.05 $20.05 11,207
2025-06-12 $20.15 $20.23 $20.10 $20.17 $20.17 10,706
2025-06-11 $20.60 $20.67 $20.43 $20.43 $20.12 18,057
2025-06-10 $20.46 $20.57 $20.43 $20.57 $20.25 17,105
2025-06-09 $20.41 $20.61 $20.41 $20.50 $20.18 12,932
2025-06-06 $20.39 $20.60 $20.39 $20.50 $20.18 9,638
2025-06-05 $20.56 $20.62 $20.46 $20.60 $20.28 15,637
2025-06-04 $20.44 $20.57 $20.43 $20.51 $20.19 8,122
2025-06-03 $20.32 $20.49 $20.27 $20.40 $20.40 13,431
2025-06-02 $20.42 $20.42 $20.25 $20.37 $20.37 7,482
2025-05-30 $20.26 $20.45 $20.24 $20.43 $20.43 66,475
2025-05-29 $20.32 $20.34 $20.27 $20.28 $20.28 10,780
2025-05-28 $20.53 $20.53 $20.30 $20.31 $20.31 19,021
2025-05-27 $20.40 $20.52 $20.40 $20.49 $20.49 8,899
2025-05-23 $20.19 $20.60 $20.14 $20.31 $20.31 15,160
2025-05-22 $20.34 $20.47 $20.21 $20.32 $20.32 15,183
2025-05-21 $20.76 $20.76 $20.25 $20.33 $20.33 23,694
2025-05-20 $20.76 $20.87 $20.76 $20.76 $20.76 11,250
2025-05-19 $20.81 $22.45 $20.73 $20.86 $20.86 18,359
2025-05-16 $20.64 $20.90 $20.51 $20.90 $20.90 51,531
2025-05-15 $20.51 $20.74 $20.48 $20.72 $20.72 12,036
2025-05-14 $20.68 $20.76 $20.59 $20.59 $20.59 17,417
2025-05-13 $20.90 $20.90 $20.64 $20.75 $20.75 16,535
2025-05-12 $20.71 $20.98 $20.67 $20.80 $20.80 15,214
2025-05-09 $20.72 $20.79 $20.65 $20.79 $20.79 9,458
2025-05-08 $20.80 $20.92 $20.65 $20.69 $20.69 15,289
2025-05-07 $20.59 $20.85 $20.59 $20.84 $20.84 17,381
2025-05-06 $20.53 $20.64 $20.50 $20.63 $20.63 15,285
2025-05-05 $20.71 $20.79 $20.57 $20.61 $20.61 12,328
2025-05-02 $20.80 $20.92 $20.50 $20.70 $20.70 24,403
2025-05-01 $20.98 $20.98 $20.50 $20.80 $20.80 16,406
2025-04-30 $20.86 $20.87 $20.63 $20.80 $20.80 19,377
2025-04-29 $20.85 $20.91 $20.79 $20.89 $20.89 7,227
2025-04-28 $20.83 $20.83 $20.72 $20.83 $20.83 14,785
2025-04-25 $20.84 $20.84 $20.70 $20.84 $20.84 10,261
2025-04-24 $20.92 $20.92 $20.76 $20.83 $20.83 13,087
2025-04-23 $20.86 $20.99 $20.72 $20.80 $20.80 8,377
2025-04-22 $20.59 $20.68 $20.45 $20.63 $20.63 18,428
2025-04-21 $20.41 $20.51 $20.35 $20.43 $20.43 13,584
2025-04-17 $20.49 $20.61 $20.40 $20.52 $20.52 42,124
2025-04-16 $20.43 $20.53 $20.28 $20.45 $20.45 17,140
2025-04-15 $20.26 $20.45 $20.26 $20.43 $20.43 13,167
2025-04-14 $20.20 $20.39 $20.14 $20.39 $20.39 23,679
2025-04-11 $20.27 $20.39 $19.99 $20.18 $20.18 16,760
2025-04-10 $20.28 $20.65 $20.25 $20.38 $20.38 22,578
2025-04-09 $20.40 $20.82 $20.25 $20.74 $20.74 17,202
2025-04-08 $20.55 $20.70 $20.32 $20.43 $20.43 21,555
2025-04-07 $20.25 $20.92 $20.25 $20.43 $20.43 30,653
2025-04-04 $20.52 $20.69 $20.23 $20.63 $20.63 29,371
2025-04-03 $20.60 $20.91 $20.51 $20.65 $20.65 19,806
2025-04-02 $20.74 $20.92 $20.74 $20.83 $20.83 12,975
2025-04-01 $20.99 $21.02 $20.75 $20.87 $20.87 48,140
2025-03-31 $21.18 $21.21 $20.89 $20.92 $20.92 120,421
2025-03-28 $21.29 $21.29 $21.08 $21.18 $21.18 22,795
2025-03-27 $21.15 $21.26 $20.96 $21.22 $21.22 27,507
2025-03-26 $21.40 $21.40 $21.07 $21.15 $21.15 19,005
2025-03-25 $21.32 $21.44 $21.31 $21.42 $21.42 22,001
2025-03-24 $21.54 $21.56 $21.31 $21.36 $21.36 15,074
2025-03-21 $21.44 $21.51 $21.36 $21.48 $21.48 10,067
2025-03-20 $21.55 $21.57 $21.38 $21.48 $21.48 17,592
2025-03-19 $21.47 $21.56 $21.37 $21.55 $21.55 21,458
2025-03-18 $21.65 $21.65 $21.50 $21.52 $21.52 11,847
2025-03-17 $21.58 $21.75 $21.55 $21.70 $21.70 10,115
2025-03-14 $21.40 $21.62 $21.40 $21.58 $21.58 29,468
2025-03-13 $21.35 $21.52 $21.31 $21.49 $21.49 28,519
2025-03-12 $21.56 $21.68 $21.45 $21.67 $21.36 31,018
2025-03-11 $21.53 $21.60 $21.43 $21.52 $21.21 6,611
2025-03-10 $21.62 $21.63 $21.45 $21.57 $21.26 13,075
2025-03-07 $21.70 $21.78 $21.53 $21.62 $21.62 23,840
2025-03-06 $21.81 $21.91 $21.66 $21.70 $21.70 27,627
2025-03-05 $21.95 $21.95 $21.80 $21.87 $21.87 9,461
2025-03-04 $21.89 $21.96 $21.80 $21.92 $21.92 25,035
2025-03-03 $22.16 $22.19 $22.03 $22.10 $22.10 38,058
2025-02-28 $22.01 $22.17 $22.01 $22.10 $22.10 15,530
2025-02-27 $22.05 $22.13 $22.04 $22.10 $22.10 11,490
2025-02-26 $22.14 $22.24 $22.05 $22.13 $22.13 12,903
2025-02-25 $22.01 $22.14 $21.99 $22.14 $22.14 32,353
2025-02-24 $21.81 $21.97 $21.80 $21.81 $21.81 6,888
2025-02-21 $21.81 $21.94 $21.81 $21.88 $21.88 4,694
2025-02-20 $21.83 $22.03 $21.82 $21.88 $21.88 3,286
2025-02-19 $21.97 $21.98 $21.80 $21.90 $21.90 7,369
2025-02-18 $22.16 $22.20 $22.00 $22.02 $22.02 9,336
2025-02-14 $22.11 $22.19 $22.08 $22.16 $22.16 5,829
2025-02-13 $21.86 $22.01 $21.85 $21.99 $21.99 16,480
2025-02-12 $21.66 $21.78 $21.60 $21.75 $21.75 11,909
2025-02-11 $21.85 $21.98 $21.81 $21.92 $21.92 13,139
2025-02-10 $21.82 $21.98 $21.75 $21.91 $21.91 20,269
2025-02-07 $21.80 $21.81 $21.67 $21.75 $21.75 9,975
2025-02-06 $21.87 $21.97 $21.75 $21.86 $21.86 15,483
2025-02-05 $21.73 $21.91 $21.73 $21.90 $21.90 15,016
2025-02-04 $21.60 $21.74 $21.60 $21.64 $21.64 32,950
2025-02-03 $21.54 $21.73 $21.51 $21.56 $21.56 47,581
2025-01-31 $21.87 $21.93 $21.54 $21.60 $21.60 58,696
2025-01-30 $22.00 $22.14 $21.79 $21.97 $21.97 25,424
2025-01-29 $22.19 $22.35 $21.90 $21.98 $21.98 18,386
2025-01-28 $22.31 $22.35 $22.18 $22.27 $22.27 21,897
2025-01-27 $21.99 $22.48 $21.99 $22.40 $22.40 35,217
2025-01-24 $22.07 $22.07 $21.96 $22.06 $22.06 7,944
2025-01-23 $22.03 $22.06 $21.85 $21.96 $21.96 33,891
2025-01-22 $22.29 $22.29 $22.04 $22.07 $22.07 9,339
2025-01-21 $22.05 $22.26 $21.99 $22.22 $22.22 32,697
2025-01-17 $22.13 $22.20 $21.96 $21.97 $21.97 9,371
2025-01-16 $21.85 $22.20 $21.83 $22.13 $22.13 33,108
2025-01-15 $21.70 $22.01 $21.65 $21.98 $21.98 28,725
2025-01-14 $21.42 $21.47 $21.34 $21.43 $21.43 12,373
2025-01-13 $21.44 $21.45 $21.19 $21.30 $21.30 28,748
2025-01-10 $21.65 $21.75 $21.44 $21.51 $21.51 66,628
2025-01-08 $21.57 $21.89 $21.55 $21.82 $21.82 70,298
2025-01-07 $22.22 $22.22 $21.61 $21.79 $21.79 25,250
2025-01-06 $22.15 $22.26 $22.00 $22.22 $22.22 20,292
2025-01-03 $22.03 $22.28 $22.03 $22.25 $22.25 13,681
2025-01-02 $21.89 $22.07 $21.77 $22.07 $22.07 30,302
2024-12-31 $21.42 $21.73 $21.37 $21.67 $21.67 154,841
2024-12-30 $21.40 $21.55 $21.25 $21.49 $21.49 58,446
2024-12-27 $21.36 $21.45 $21.26 $21.41 $21.41 41,294
2024-12-26 $21.48 $21.55 $21.32 $21.43 $21.43 25,027
2024-12-24 $21.58 $21.60 $21.37 $21.60 $21.60 15,848
2024-12-23 $21.85 $21.85 $21.59 $21.75 $21.75 15,702
2024-12-20 $21.63 $21.91 $21.63 $21.87 $21.87 29,520
2024-12-19 $21.86 $21.86 $21.56 $21.69 $21.69 37,435
2024-12-18 $22.13 $22.19 $21.62 $21.88 $21.88 47,508
2024-12-17 $22.10 $22.16 $21.95 $22.16 $22.16 16,795
2024-12-16 $22.16 $22.19 $21.87 $22.12 $22.12 19,562
2024-12-13 $22.24 $22.32 $22.03 $22.16 $22.16 17,472
2024-12-12 $22.68 $22.68 $22.49 $22.55 $22.23 25,798
2024-12-11 $22.80 $22.92 $22.72 $22.72 $22.40 22,343
2024-12-10 $22.67 $22.80 $22.60 $22.79 $22.47 28,418
2024-12-09 $22.97 $22.97 $22.66 $22.69 $22.37 21,476
2024-12-06 $23.07 $23.12 $22.92 $22.97 $22.97 15,053
2024-12-05 $22.91 $23.07 $22.91 $23.00 $23.00 23,176
2024-12-04 $22.78 $22.99 $22.78 $22.97 $22.97 21,765
2024-12-03 $22.84 $22.92 $22.63 $22.87 $22.87 21,450
2024-12-02 $23.12 $23.20 $22.80 $22.82 $22.82 66,691
2024-11-29 $23.17 $23.44 $23.06 $23.10 $23.10 170,620
2024-11-27 $23.27 $23.41 $23.12 $23.14 $23.14 22,892
2024-11-26 $23.52 $23.64 $23.21 $23.27 $23.27 30,979
2024-11-25 $23.81 $23.81 $23.58 $23.60 $23.60 17,388
2024-11-22 $23.54 $23.54 $23.34 $23.35 $23.35 26,134
2024-11-21 $23.34 $23.51 $23.33 $23.36 $23.36 10,942
2024-11-20 $23.40 $23.64 $23.24 $23.26 $23.26 15,132
2024-11-19 $23.77 $23.77 $23.45 $23.45 $23.45 13,638
2024-11-18 $23.65 $23.84 $23.65 $23.69 $23.69 10,491
2024-11-15 $23.86 $23.86 $23.61 $23.68 $23.68 18,793
2024-11-14 $23.90 $23.97 $23.73 $23.73 $23.73 8,591
2024-11-13 $24.08 $24.08 $23.83 $23.83 $23.83 19,482
2024-11-12 $24.24 $24.44 $24.00 $24.00 $24.00 26,022
2024-11-11 $24.50 $25.00 $24.27 $24.33 $24.33 9,430
2024-11-08 $24.23 $24.66 $24.23 $24.50 $24.50 11,959
2024-11-07 $24.04 $24.38 $24.03 $24.14 $24.14 6,734
2024-11-06 $24.12 $24.29 $23.93 $24.03 $24.03 14,486
2024-11-05 $24.09 $24.51 $24.09 $24.39 $24.39 15,222
2024-11-04 $23.91 $24.25 $23.91 $24.16 $24.16 16,310
2024-11-01 $24.19 $24.30 $23.86 $23.87 $23.87 12,660
2024-10-31 $24.35 $24.44 $24.06 $24.12 $24.12 55,491
2024-10-30 $24.37 $24.45 $24.27 $24.27 $24.27 9,274
2024-10-29 $24.20 $24.40 $24.15 $24.34 $24.34 19,953
2024-10-28 $24.50 $24.60 $24.21 $24.31 $24.31 14,832
2024-10-25 $24.55 $24.55 $24.31 $24.31 $24.31 16,608
2024-10-24 $24.42 $24.56 $24.42 $24.43 $24.43 29,124
2024-10-23 $24.47 $24.50 $24.25 $24.41 $24.41 22,562
2024-10-22 $24.65 $24.68 $24.45 $24.57 $24.57 33,418
2024-10-21 $24.71 $24.75 $24.54 $24.56 $24.56 10,646
2024-10-18 $24.89 $24.91 $24.81 $24.85 $24.85 14,882
2024-10-17 $24.80 $24.94 $24.76 $24.94 $24.94 32,391
2024-10-16 $24.86 $24.92 $24.75 $24.90 $24.90 24,768
2024-10-15 $24.62 $24.84 $24.62 $24.75 $24.75 19,105
2024-10-14 $24.59 $24.84 $24.59 $24.60 $24.60 21,409
2024-10-11 $24.51 $24.70 $24.51 $24.64 $24.64 11,223
2024-10-10 $24.59 $24.88 $24.48 $24.59 $24.59 8,438
2024-10-09 $24.60 $24.82 $24.51 $24.59 $24.59 17,552
2024-10-08 $24.48 $24.77 $24.48 $24.65 $24.65 15,523
2024-10-07 $24.65 $24.65 $24.45 $24.48 $24.48 54,526
2024-10-04 $24.82 $24.85 $24.69 $24.73 $24.73 22,744
2024-10-03 $24.89 $24.95 $24.81 $24.84 $24.84 24,876
2024-10-02 $24.66 $24.92 $24.66 $24.87 $24.87 43,244
2024-10-01 $24.77 $24.95 $24.60 $24.93 $24.93 13,882
2024-09-30 $24.68 $24.82 $24.47 $24.80 $24.80 133,742
2024-09-27 $24.71 $24.75 $24.54 $24.68 $24.68 38,652
2024-09-26 $24.54 $24.62 $24.54 $24.58 $24.58 13,612
2024-09-25 $24.56 $24.71 $24.50 $24.57 $24.57 14,897
2024-09-24 $24.47 $24.71 $24.47 $24.71 $24.71 14,133
2024-09-23 $24.63 $24.63 $24.55 $24.60 $24.60 18,644
2024-09-20 $24.48 $24.60 $24.42 $24.59 $24.59 24,790
2024-09-19 $24.33 $24.62 $24.33 $24.56 $24.56 18,926
2024-09-18 $24.46 $24.50 $24.28 $24.28 $24.28 4,874
2024-09-17 $24.46 $24.48 $24.34 $24.44 $24.44 10,163
2024-09-16 $24.16 $24.37 $24.09 $24.37 $24.37 12,660
2024-09-13 $24.23 $24.38 $23.87 $24.25 $24.25 8,652
2024-09-12 $24.33 $24.48 $24.31 $24.48 $24.17 12,512
2024-09-11 $24.22 $24.31 $24.17 $24.31 $24.00 12,816
2024-09-10 $24.12 $24.28 $24.07 $24.24 $23.93 15,856
2024-09-09 $23.93 $24.13 $23.91 $24.12 $23.81 15,188
2024-09-06 $23.80 $23.95 $23.73 $23.84 $23.53 8,106
2024-09-05 $23.77 $23.89 $23.74 $23.89 $23.58 6,692
2024-09-04 $23.61 $23.76 $23.57 $23.75 $23.44 10,025
2024-09-03 $23.59 $23.69 $23.49 $23.55 $23.25 10,140
2024-08-30 $23.82 $23.82 $23.51 $23.58 $23.28 16,405
2024-08-29 $23.78 $23.78 $23.67 $23.78 $23.47 6,523
2024-08-28 $23.62 $23.84 $23.62 $23.78 $23.47 4,233
2024-08-27 $23.77 $23.87 $23.61 $23.69 $23.39 7,237
2024-08-26 $23.65 $23.84 $23.65 $23.77 $23.46 6,397
2024-08-23 $23.58 $23.85 $23.58 $23.85 $23.54 10,376
2024-08-22 $23.71 $23.73 $23.60 $23.70 $23.70 13,171
2024-08-21 $23.55 $23.75 $23.55 $23.73 $23.73 21,512
2024-08-20 $23.52 $23.63 $23.52 $23.62 $23.62 11,616
2024-08-19 $23.38 $23.62 $23.38 $23.60 $23.60 12,527
2024-08-16 $23.24 $23.51 $23.24 $23.49 $23.49 5,976
2024-08-15 $23.45 $23.45 $23.28 $23.39 $23.39 18,086
2024-08-14 $23.38 $23.50 $23.38 $23.50 $23.50 15,762
2024-08-13 $23.20 $23.37 $23.14 $23.37 $23.37 8,388
2024-08-12 $23.23 $23.23 $23.12 $23.15 $23.15 10,245
2024-08-09 $23.16 $23.23 $23.13 $23.23 $23.23 13,421
2024-08-08 $23.17 $23.31 $23.17 $23.27 $23.27 15,741
2024-08-07 $23.05 $23.26 $23.05 $23.16 $23.16 16,355
2024-08-06 $22.86 $23.20 $22.82 $23.16 $23.16 18,118
2024-08-05 $22.65 $22.99 $22.65 $22.98 $22.98 29,906
2024-08-02 $22.61 $22.99 $22.61 $22.99 $22.99 28,666
2024-08-01 $22.65 $22.77 $22.57 $22.75 $22.75 28,703
2024-07-31 $22.94 $22.99 $22.46 $22.52 $22.52 76,189
2024-07-30 $22.92 $22.96 $22.86 $22.96 $22.96 5,034
2024-07-29 $22.94 $22.95 $22.82 $22.95 $22.95 8,847
2024-07-26 $22.91 $23.04 $22.86 $22.98 $22.98 6,143
2024-07-25 $22.90 $23.01 $22.86 $22.88 $22.88 17,857
2024-07-24 $23.01 $23.01 $22.78 $22.86 $22.86 6,108
2024-07-23 $23.04 $23.04 $22.93 $23.01 $23.01 6,407
2024-07-22 $22.94 $23.02 $22.89 $23.02 $23.02 11,445
2024-07-19 $22.95 $22.98 $22.89 $22.89 $22.89 4,618
2024-07-18 $22.97 $23.00 $22.88 $22.89 $22.89 11,444
2024-07-17 $22.93 $23.04 $22.90 $22.93 $22.93 13,620
2024-07-16 $22.98 $23.03 $22.97 $22.99 $22.99 5,805
2024-07-15 $22.91 $22.99 $22.88 $22.96 $22.96 13,360
2024-07-12 $22.81 $22.99 $22.81 $22.95 $22.95 8,420
2024-07-11 $22.95 $22.99 $22.75 $22.78 $22.78 94,139
2024-07-10 $22.92 $22.98 $22.82 $22.82 $22.82 14,675
2024-07-09 $23.09 $23.10 $22.91 $22.99 $22.99 17,275
2024-07-08 $23.10 $23.16 $23.09 $23.14 $23.14 10,196
2024-07-05 $23.15 $23.18 $23.09 $23.09 $23.09 16,232
2024-07-03 $23.11 $23.20 $23.08 $23.11 $23.11 20,648
2024-07-02 $22.93 $23.10 $22.93 $23.01 $23.01 10,196
2024-07-01 $22.97 $23.11 $22.91 $23.01 $23.01 11,842
2024-06-28 $23.28 $23.28 $22.90 $22.97 $22.97 49,826
2024-06-27 $23.20 $23.44 $23.16 $23.38 $23.38 19,117
2024-06-26 $23.17 $23.20 $22.97 $23.20 $23.20 6,537
2024-06-25 $22.99 $23.19 $22.94 $23.19 $23.19 23,802
2024-06-24 $22.98 $23.07 $22.90 $23.04 $23.04 11,251
2024-06-21 $22.84 $22.97 $22.78 $22.97 $22.97 7,335
2024-06-20 $22.85 $22.85 $22.74 $22.82 $22.82 5,148
2024-06-18 $22.75 $22.96 $22.73 $22.92 $22.92 11,704
2024-06-17 $22.77 $22.84 $22.54 $22.84 $22.84 41,664
2024-06-14 $22.85 $22.86 $22.77 $22.77 $22.77 5,942
2024-06-13 $23.25 $23.25 $22.98 $23.03 $23.03 15,154
2024-06-12 $23.27 $23.38 $23.04 $23.04 $23.04 11,296
2024-06-11 $23.44 $23.54 $23.36 $23.38 $23.06 11,043
2024-06-10 $23.46 $23.49 $23.35 $23.49 $23.17 10,558
2024-06-07 $23.37 $23.52 $23.35 $23.51 $23.19 8,176
2024-06-06 $23.35 $23.54 $23.35 $23.46 $23.14 9,409
2024-06-05 $23.57 $23.57 $23.40 $23.40 $23.08 12,364
2024-06-04 $23.58 $23.75 $23.58 $23.65 $23.33 5,503
2024-06-03 $23.50 $23.63 $23.39 $23.63 $23.31 29,975
2024-05-31 $22.93 $23.55 $22.87 $23.55 $23.23 70,309
2024-05-30 $22.70 $22.90 $22.65 $22.90 $22.59 6,870
2024-05-29 $22.74 $22.74 $22.60 $22.67 $22.36 23,400
2024-05-28 $22.86 $22.91 $22.77 $22.77 $22.46 10,274
2024-05-24 $22.84 $22.85 $22.79 $22.85 $22.85 3,326
2024-05-23 $22.95 $22.95 $22.69 $22.80 $22.80 56,856
2024-05-22 $22.93 $23.10 $22.84 $23.01 $23.01 19,699
2024-05-21 $22.93 $23.03 $22.91 $22.92 $22.92 9,906
2024-05-20 $22.93 $23.09 $22.86 $23.07 $23.07 7,300
2024-05-17 $23.03 $23.03 $22.95 $23.00 $23.00 9,572
2024-05-16 $23.12 $23.12 $23.01 $23.12 $23.12 5,043
2024-05-15 $22.94 $23.23 $22.94 $23.15 $23.15 19,061
2024-05-14 $23.01 $23.01 $22.84 $22.84 $22.84 9,062
2024-05-13 $22.86 $22.98 $22.83 $22.97 $22.97 4,281
2024-05-10 $23.02 $23.02 $22.82 $22.88 $22.88 7,640
2024-05-09 $22.95 $23.01 $22.86 $22.94 $22.94 9,805
2024-05-08 $23.21 $23.23 $22.95 $22.95 $22.95 11,618
2024-05-07 $23.47 $23.50 $23.16 $23.25 $23.25 8,600
2024-05-06 $23.24 $23.33 $23.13 $23.27 $23.27 20,361
2024-05-03 $23.15 $23.20 $23.00 $23.19 $23.19 9,612
2024-05-02 $22.90 $23.09 $22.90 $22.96 $22.96 11,494
2024-05-01 $22.75 $22.98 $22.70 $22.90 $22.90 17,673
2024-04-30 $23.04 $23.30 $22.68 $22.73 $22.73 97,378
2024-04-29 $22.87 $23.19 $22.87 $23.07 $23.07 7,927
2024-04-26 $23.04 $23.23 $23.01 $23.01 $23.01 15,311
2024-04-25 $23.12 $23.24 $23.02 $23.04 $23.04 8,283
2024-04-24 $23.33 $23.41 $23.09 $23.34 $23.34 10,955
2024-04-23 $22.83 $23.40 $22.76 $23.40 $23.40 18,905
2024-04-22 $22.70 $23.08 $22.70 $22.88 $22.88 11,222
2024-04-19 $22.67 $22.92 $22.62 $22.74 $22.74 18,130
2024-04-18 $22.73 $22.77 $22.61 $22.64 $22.64 17,052
2024-04-17 $22.71 $22.88 $22.71 $22.74 $22.74 11,291
2024-04-16 $22.55 $22.72 $22.37 $22.60 $22.60 18,155
2024-04-15 $23.28 $23.28 $22.53 $22.60 $22.60 25,228
2024-04-12 $23.37 $23.46 $23.26 $23.26 $23.26 12,513
2024-04-11 $23.69 $23.69 $23.33 $23.39 $23.39 18,368
2024-04-10 $24.10 $24.10 $23.64 $23.66 $23.66 21,996
2024-04-09 $24.18 $24.25 $24.14 $24.23 $24.23 34,267
2024-04-08 $24.21 $24.30 $24.11 $24.20 $24.20 22,443
2024-04-05 $24.18 $24.39 $24.15 $24.18 $24.18 34,354
2024-04-04 $24.14 $24.35 $24.12 $24.23 $24.23 18,728
2024-04-03 $23.98 $24.16 $23.91 $24.06 $24.06 14,280
2024-04-02 $24.20 $24.20 $23.89 $24.04 $24.04 4,951
2024-04-01 $24.42 $24.53 $24.23 $24.31 $24.31 21,718
2024-03-28 $24.63 $24.65 $24.27 $24.42 $24.42 79,246
2024-03-27 $24.42 $24.48 $24.32 $24.44 $24.44 38,868
2024-03-26 $24.65 $24.65 $24.33 $24.37 $24.37 26,568
2024-03-25 $24.75 $24.75 $24.53 $24.54 $24.54 21,296
2024-03-22 $24.90 $24.90 $24.71 $24.79 $24.79 11,741
2024-03-21 $24.86 $24.90 $24.76 $24.81 $24.81 15,677
2024-03-20 $24.68 $24.78 $24.64 $24.78 $24.78 18,036
2024-03-19 $24.65 $24.76 $24.61 $24.67 $24.67 25,846
2024-03-18 $24.64 $24.65 $24.57 $24.60 $24.60 19,935
2024-03-15 $24.66 $24.66 $24.54 $24.63 $24.63 9,646
2024-03-14 $24.70 $24.75 $24.57 $24.65 $24.65 17,826
2024-03-13 $24.82 $24.87 $24.69 $24.80 $24.80 16,008
2024-03-12 $24.75 $24.87 $24.64 $24.74 $24.74 52,749
2024-03-11 $25.00 $25.06 $24.96 $25.04 $24.72 13,160
2024-03-08 $24.92 $25.04 $24.92 $25.00 $24.69 33,571
2024-03-07 $24.89 $24.94 $24.88 $24.92 $24.61 21,531
2024-03-06 $24.83 $24.93 $24.83 $24.86 $24.55 14,017
2024-03-05 $24.71 $24.88 $24.71 $24.79 $24.48 15,674
2024-03-04 $24.76 $24.83 $24.74 $24.74 $24.43 7,036
2024-03-01 $24.85 $24.89 $24.79 $24.81 $24.50 16,385
2024-02-29 $24.74 $24.97 $24.74 $24.90 $24.59 49,269
2024-02-28 $24.79 $24.79 $24.73 $24.73 $24.42 19,290
2024-02-27 $24.79 $24.81 $24.73 $24.75 $24.44 11,289
2024-02-26 $24.82 $24.85 $24.74 $24.83 $24.52 9,832
2024-02-23 $24.81 $24.87 $24.76 $24.80 $24.49 19,776
2024-02-22 $24.75 $24.78 $24.69 $24.70 $24.39 18,197
2024-02-21 $24.70 $24.77 $24.59 $24.65 $24.34 51,042
2024-02-20 $24.63 $24.77 $24.63 $24.73 $24.42 204,033
2024-02-16 $24.58 $24.71 $24.54 $24.66 $24.35 43,960
2024-02-15 $24.44 $24.75 $24.44 $24.66 $24.35 69,522
2024-02-14 $24.48 $24.63 $24.39 $24.42 $24.11 48,602
2024-02-13 $24.56 $24.70 $24.33 $24.50 $24.19 31,233
2024-02-12 $24.80 $24.91 $24.74 $24.79 $24.48 46,624
2024-02-09 $24.59 $24.82 $24.52 $24.73 $24.42 29,971
2024-02-08 $24.45 $24.60 $24.25 $24.60 $24.29 28,826
2024-02-07 $24.54 $24.54 $24.38 $24.45 $24.14 13,473
2024-02-06 $24.46 $24.53 $24.37 $24.48 $24.17 13,051
2024-02-05 $24.47 $24.48 $24.41 $24.45 $24.14 9,089
2024-02-02 $24.63 $24.79 $24.55 $24.63 $24.32 13,272
2024-02-01 $24.72 $24.84 $24.59 $24.79 $24.48 23,014
2024-01-31 $24.39 $24.72 $24.31 $24.65 $24.34 97,456
2024-01-30 $24.54 $24.57 $24.44 $24.50 $24.20 17,447
2024-01-29 $24.38 $24.48 $24.33 $24.48 $24.18 7,051
2024-01-26 $24.31 $24.48 $24.27 $24.35 $24.04 10,969
2024-01-25 $23.96 $24.43 $23.96 $24.37 $24.06 10,461
2024-01-24 $24.04 $24.17 $23.92 $23.96 $23.66 9,165
2024-01-23 $24.11 $24.11 $23.88 $24.02 $23.72 7,670
2024-01-22 $24.01 $24.09 $23.98 $24.07 $23.77 7,351
2024-01-19 $23.66 $23.93 $23.61 $23.92 $23.92 12,860
2024-01-18 $23.66 $23.92 $23.64 $23.72 $23.72 11,861
2024-01-17 $23.69 $23.86 $23.58 $23.86 $23.86 8,575
2024-01-16 $23.86 $23.86 $23.68 $23.78 $23.78 11,284
2024-01-12 $23.82 $24.01 $23.82 $23.91 $23.91 17,400
2024-01-11 $23.91 $23.95 $23.79 $23.86 $23.86 7,410
2024-01-10 $23.75 $24.08 $23.75 $23.90 $23.90 7,229
2024-01-09 $23.55 $23.85 $23.55 $23.79 $23.79 8,011
2024-01-08 $23.64 $23.72 $23.52 $23.72 $23.72 5,168
2024-01-05 $23.69 $23.81 $23.51 $23.53 $23.53 4,389
2024-01-04 $23.49 $23.71 $23.49 $23.71 $23.71 6,680
2024-01-03 $23.50 $23.74 $23.44 $23.55 $23.55 13,208
2024-01-02 $23.62 $23.69 $23.56 $23.64 $23.64 15,702
2023-12-29 $23.82 $23.90 $23.70 $23.74 $23.74 16,823
2023-12-28 $23.80 $23.90 $23.65 $23.81 $23.81 17,547
2023-12-27 $23.73 $23.77 $23.59 $23.76 $23.76 24,816
2023-12-26 $23.82 $23.83 $23.64 $23.64 $23.64 33,105
2023-12-22 $23.86 $23.89 $23.58 $23.75 $23.75 8,301
2023-12-21 $23.65 $23.78 $23.59 $23.78 $23.78 12,431
2023-12-20 $23.85 $23.87 $23.61 $23.65 $23.65 9,996
2023-12-19 $23.54 $23.77 $23.54 $23.61 $23.61 10,688
2023-12-18 $23.76 $23.77 $23.53 $23.54 $23.54 14,514
2023-12-15 $23.92 $23.92 $23.74 $23.79 $23.79 15,702
2023-12-14 $23.68 $24.15 $23.68 $23.88 $23.88 35,459
2023-12-13 $23.35 $23.83 $23.35 $23.61 $23.61 8,920
2023-12-12 $23.25 $23.45 $23.25 $23.32 $23.32 17,459
2023-12-11 $23.48 $23.61 $23.37 $23.61 $23.29 79,644
2023-12-08 $23.54 $23.58 $23.46 $23.53 $23.22 10,945
2023-12-07 $23.50 $23.71 $23.38 $23.58 $23.27 14,202
2023-12-06 $23.55 $23.59 $23.41 $23.44 $23.13 11,132
2023-12-05 $23.43 $23.57 $23.43 $23.43 $23.12 20,799
2023-12-04 $23.58 $23.64 $23.42 $23.43 $23.12 23,341
2023-12-01 $23.33 $23.74 $23.26 $23.68 $23.36 22,469
2023-11-30 $23.25 $23.58 $23.17 $23.40 $23.09 59,143
2023-11-29 $22.96 $23.24 $22.96 $23.15 $22.84 35,772
2023-11-28 $22.83 $23.07 $22.81 $22.97 $22.66 33,125
2023-11-27 $22.63 $22.98 $22.63 $22.91 $22.60 11,416
2023-11-24 $22.63 $22.78 $22.61 $22.61 $22.31 2,063
2023-11-22 $22.75 $22.77 $20.70 $22.65 $22.35 33,294
2023-11-21 $22.86 $22.97 $22.74 $22.75 $22.45 46,338
2023-11-20 $22.98 $23.21 $22.96 $22.96 $22.65 29,218
2023-11-17 $22.96 $23.33 $22.94 $23.00 $22.69 83,219
2023-11-16 $22.92 $23.10 $22.85 $23.02 $22.71 13,939
2023-11-15 $22.80 $22.97 $22.77 $22.89 $22.58 10,966
2023-11-14 $22.87 $23.25 $22.83 $22.87 $22.56 25,408
2023-11-13 $22.38 $22.68 $22.29 $22.54 $22.24 16,527
2023-11-10 $22.41 $22.48 $22.38 $22.47 $22.17 6,021
2023-11-09 $22.68 $22.77 $22.31 $22.31 $22.01 17,541
2023-11-08 $22.65 $22.80 $22.65 $22.71 $22.41 29,663
2023-11-07 $22.83 $22.90 $22.65 $22.67 $22.37 19,756
2023-11-06 $22.79 $22.90 $22.71 $22.83 $22.53 23,928
2023-11-03 $22.74 $23.06 $22.74 $22.90 $22.90 51,868
2023-11-02 $22.01 $22.92 $22.01 $22.68 $22.68 49,877
2023-11-01 $21.38 $21.98 $21.38 $21.96 $21.96 27,602
2023-10-31 $21.28 $21.42 $21.28 $21.38 $21.38 32,992
2023-10-30 $21.30 $21.35 $21.20 $21.25 $21.25 7,778
2023-10-27 $21.34 $21.44 $21.23 $21.27 $21.27 17,499
2023-10-26 $21.28 $21.40 $21.26 $21.34 $21.34 8,036
2023-10-25 $21.24 $21.48 $21.24 $21.31 $21.31 24,310
2023-10-24 $21.29 $21.53 $21.22 $21.45 $21.45 17,447
2023-10-23 $21.24 $21.34 $21.11 $21.32 $21.32 14,962
2023-10-20 $21.11 $21.33 $20.95 $21.32 $21.32 18,066
2023-10-19 $21.34 $21.48 $21.11 $21.11 $21.11 18,538
2023-10-18 $21.39 $21.51 $21.29 $21.34 $21.34 32,685
2023-10-17 $21.65 $21.73 $21.51 $21.51 $21.51 49,810
2023-10-16 $21.88 $21.88 $21.62 $21.75 $21.75 60,957
2023-10-13 $21.99 $22.05 $21.84 $21.86 $21.86 150,126
2023-10-12 $22.06 $22.20 $21.87 $21.92 $21.92 109,376
2023-10-11 $22.27 $22.27 $22.06 $22.08 $22.08 52,688
2023-10-10 $21.90 $22.14 $21.78 $22.03 $22.03 24,013
2023-10-09 $21.77 $21.93 $21.61 $21.84 $21.84 27,023
2023-10-06 $21.51 $21.87 $21.40 $21.64 $21.64 37,381
2023-10-05 $21.88 $21.90 $21.67 $21.78 $21.78 48,791
2023-10-04 $21.90 $22.07 $21.73 $21.85 $21.85 34,642
2023-10-03 $22.49 $22.49 $21.83 $21.86 $21.86 27,932
2023-10-02 $23.01 $23.03 $22.59 $22.66 $22.66 21,174
2023-09-29 $23.14 $23.37 $23.12 $23.13 $23.13 69,247
2023-09-28 $22.87 $23.07 $22.87 $23.01 $23.01 33,157
2023-09-27 $23.04 $23.04 $22.77 $22.98 $22.98 60,462
2023-09-26 $23.14 $23.19 $22.82 $22.96 $22.96 22,457
2023-09-25 $23.17 $23.26 $23.05 $23.14 $23.14 17,029
2023-09-22 $23.34 $23.42 $23.24 $23.36 $23.36 8,655
2023-09-21 $23.37 $23.45 $23.17 $23.30 $23.30 25,369
2023-09-20 $23.78 $23.92 $23.62 $23.62 $23.62 21,116
2023-09-19 $23.76 $23.84 $23.71 $23.78 $23.78 8,375
2023-09-18 $23.67 $23.87 $23.67 $23.77 $23.77 11,661
2023-09-15 $23.79 $23.79 $23.60 $23.74 $23.74 16,797
2023-09-14 $23.77 $23.79 $23.68 $23.79 $23.79 13,796
2023-09-13 $23.75 $23.82 $23.62 $23.71 $23.71 10,637
2023-09-12 $23.68 $23.76 $23.62 $23.75 $23.75 14,487
2023-09-11 $24.03 $24.10 $23.98 $24.04 $23.72 14,476
2023-09-08 $23.87 $24.09 $23.87 $24.02 $23.70 11,233
2023-09-07 $23.80 $23.95 $23.80 $23.91 $23.60 15,053
2023-09-06 $23.87 $23.97 $23.77 $23.84 $23.53 13,205
2023-09-05 $23.95 $23.97 $23.86 $23.87 $23.56 17,735
2023-09-01 $24.04 $24.08 $23.91 $24.00 $23.69 27,015
2023-08-31 $23.92 $24.27 $23.87 $24.09 $23.77 83,933
2023-08-30 $23.94 $23.95 $23.84 $23.90 $23.59 38,981
2023-08-29 $23.72 $23.94 $23.72 $23.80 $23.49 17,914
2023-08-28 $23.77 $23.88 $23.70 $23.76 $23.44 11,249
2023-08-25 $23.73 $23.78 $23.51 $23.69 $23.38 21,693
2023-08-24 $23.80 $23.80 $23.58 $23.68 $23.37 16,916
2023-08-23 $23.60 $23.83 $23.60 $23.80 $23.49 21,312
2023-08-22 $23.48 $23.62 $23.33 $23.52 $23.21 21,141
2023-08-21 $23.39 $23.51 $23.25 $23.43 $23.12 25,177
2023-08-18 $23.50 $23.64 $23.39 $23.55 $23.24 16,957
2023-08-17 $23.80 $23.80 $23.46 $23.57 $23.26 39,578
2023-08-16 $23.96 $24.01 $23.64 $23.73 $23.42 28,517
2023-08-15 $24.03 $24.10 $23.91 $24.00 $23.69 27,947
2023-08-14 $23.98 $24.10 $23.96 $24.10 $23.78 16,025
2023-08-11 $23.99 $24.10 $23.95 $24.00 $23.69 15,446
2023-08-10 $24.14 $24.20 $23.91 $24.03 $23.71 26,955
2023-08-09 $24.08 $24.24 $24.04 $24.04 $23.72 11,307
2023-08-08 $23.95 $24.17 $23.95 $24.06 $23.74 19,948
2023-08-07 $24.01 $24.17 $24.01 $24.04 $23.72 11,837
2023-08-04 $23.96 $24.14 $23.95 $23.99 $23.68 19,801
2023-08-03 $23.86 $23.95 $23.75 $23.83 $23.52 32,405
2023-08-02 $24.10 $24.20 $23.75 $24.01 $23.70 26,807
2023-08-01 $24.44 $24.45 $24.22 $24.33 $24.01 24,683
2023-07-31 $24.41 $24.67 $24.41 $24.57 $24.25 76,104
2023-07-28 $24.49 $24.49 $24.33 $24.36 $24.04 6,393
2023-07-27 $24.60 $24.70 $24.32 $24.40 $24.08 35,886
2023-07-26 $24.41 $24.61 $24.41 $24.57 $24.25 12,619
2023-07-25 $24.36 $24.59 $24.29 $24.45 $24.13 17,591
2023-07-24 $24.32 $24.57 $24.31 $24.36 $24.04 10,346
2023-07-21 $24.20 $24.43 $24.20 $24.37 $24.05 11,124
2023-07-20 $24.22 $24.36 $24.17 $24.21 $23.89 14,044
2023-07-19 $24.32 $24.39 $24.25 $24.26 $23.94 6,243
2023-07-18 $24.15 $24.36 $24.15 $24.24 $23.92 13,595
2023-07-17 $24.33 $24.52 $24.15 $24.16 $23.84 14,078
2023-07-14 $24.62 $24.62 $24.27 $24.31 $23.99 33,739
2023-07-13 $24.40 $24.54 $24.39 $24.46 $24.14 11,073
2023-07-12 $24.44 $24.50 $24.31 $24.35 $24.03 14,281
2023-07-11 $24.34 $24.35 $24.18 $24.30 $23.98 12,547
2023-07-10 $24.11 $24.37 $24.11 $24.22 $23.90 11,281
2023-07-07 $24.12 $24.37 $24.12 $24.15 $23.83 20,481
2023-07-06 $24.38 $24.41 $24.09 $24.15 $23.83 37,676
2023-07-05 $24.66 $24.85 $24.59 $24.62 $24.30 46,914
2023-07-03 $24.74 $24.82 $24.66 $24.73 $24.41 48,288
2023-06-30 $24.38 $24.85 $24.32 $24.78 $24.46 131,092
2023-06-29 $24.43 $24.49 $24.27 $24.38 $24.06 30,782
2023-06-28 $24.25 $24.58 $24.25 $24.50 $24.18 16,197
2023-06-27 $24.41 $24.44 $24.17 $24.32 $24.00 12,228
2023-06-26 $24.18 $24.44 $24.18 $24.24 $23.92 8,221
2023-06-23 $24.21 $24.25 $24.15 $24.18 $23.86 7,483
2023-06-22 $24.13 $24.30 $24.08 $24.16 $23.84 45,044
2023-06-21 $24.07 $24.37 $24.04 $24.19 $23.87 30,794
2023-06-20 $24.35 $24.40 $24.13 $24.13 $23.81 16,025
2023-06-16 $24.26 $24.39 $24.26 $24.26 $23.94 16,159
2023-06-15 $24.25 $24.39 $24.23 $24.26 $23.94 11,667
2023-06-14 $24.31 $24.48 $24.17 $24.23 $23.91 17,670
2023-06-13 $24.31 $24.47 $24.22 $24.38 $24.06 30,102
2023-06-12 $24.63 $24.74 $24.53 $24.68 $24.05 17,136
2023-06-09 $24.60 $24.69 $24.60 $24.60 $23.97 14,227
2023-06-08 $24.53 $24.66 $24.43 $24.57 $23.94 21,241
2023-06-07 $24.65 $24.77 $24.52 $24.56 $23.93 29,074
2023-06-06 $24.67 $24.83 $24.61 $24.65 $24.02 28,968
2023-06-05 $24.66 $24.85 $24.54 $24.61 $23.98 30,738
2023-06-02 $24.40 $24.81 $24.40 $24.66 $24.03 37,141
2023-06-01 $24.28 $24.52 $24.26 $24.36 $23.73 19,054
2023-05-31 $24.02 $24.36 $23.94 $24.34 $23.71 66,646
2023-05-30 $24.05 $24.08 $23.85 $23.86 $23.25 9,949
2023-05-26 $23.84 $23.98 $23.75 $23.87 $23.26 11,306
2023-05-25 $23.86 $23.94 $23.70 $23.83 $23.22 18,698
2023-05-24 $23.77 $23.98 $23.71 $23.84 $23.23 11,637
2023-05-23 $23.96 $24.05 $23.89 $23.89 $23.28 10,518
2023-05-22 $24.18 $24.18 $23.94 $24.03 $23.41 10,918
2023-05-19 $24.02 $24.12 $23.92 $23.97 $23.35 14,160
2023-05-18 $24.24 $24.32 $24.06 $24.10 $23.48 26,653
2023-05-17 $24.06 $24.35 $24.00 $24.17 $23.55 15,554
2023-05-16 $24.09 $24.26 $24.01 $24.01 $23.39 19,623
2023-05-15 $24.25 $24.29 $24.15 $24.15 $23.53 21,460
2023-05-12 $24.17 $24.24 $24.12 $24.23 $23.61 8,548
2023-05-11 $24.19 $24.19 $24.08 $24.08 $23.46 4,981
2023-05-10 $24.08 $24.20 $24.00 $24.05 $23.43 51,164
2023-05-09 $24.00 $24.16 $23.86 $23.93 $23.31 9,440
2023-05-08 $24.02 $24.27 $23.98 $24.08 $23.46 12,274
2023-05-05 $24.03 $24.04 $23.84 $23.97 $23.35 13,419
2023-05-04 $23.77 $23.77 $23.47 $23.60 $22.99 28,187
2023-05-03 $24.00 $24.11 $23.71 $23.72 $23.11 15,223
2023-05-02 $24.10 $24.10 $23.86 $23.96 $23.34 23,348
2023-05-01 $24.20 $24.46 $24.08 $24.15 $23.53 32,287
2023-04-28 $24.30 $24.51 $24.16 $24.45 $24.45 62,194
2023-04-27 $24.04 $24.33 $24.04 $24.29 $24.29 18,098
2023-04-26 $24.17 $24.33 $24.03 $24.15 $24.15 25,457
2023-04-25 $24.05 $24.21 $23.89 $23.89 $23.89 20,693
2023-04-24 $24.10 $24.29 $24.10 $24.18 $24.18 10,276
2023-04-21 $24.19 $24.33 $24.17 $24.18 $24.18 11,694
2023-04-20 $24.15 $24.19 $24.06 $24.19 $24.19 2,630
2023-04-19 $23.95 $24.41 $23.85 $24.20 $24.20 60,436
2023-04-18 $23.86 $24.11 $23.86 $23.98 $23.98 29,232
2023-04-17 $23.89 $24.03 $23.87 $23.87 $23.87 9,481
2023-04-14 $23.90 $24.05 $23.90 $23.99 $23.99 8,844
2023-04-13 $23.92 $24.04 $23.89 $24.04 $24.04 5,920
2023-04-12 $24.03 $24.12 $23.84 $23.92 $23.92 13,954
2023-04-11 $23.86 $23.99 $23.86 $23.99 $23.99 5,480
2023-04-10 $24.04 $24.06 $23.91 $23.91 $23.91 37,457
2023-04-06 $23.68 $24.08 $23.68 $24.08 $24.08 7,487
2023-04-05 $23.94 $23.97 $23.66 $23.74 $23.74 21,985
2023-04-04 $23.73 $23.95 $23.65 $23.95 $23.95 5,996
2023-04-03 $23.45 $23.88 $23.45 $23.84 $23.84 21,881
2023-03-31 $23.37 $23.72 $23.37 $23.55 $23.55 64,907
2023-03-30 $23.39 $23.46 $23.34 $23.38 $23.38 40,101
2023-03-29 $23.37 $23.84 $23.33 $23.33 $23.33 31,443
2023-03-28 $23.31 $23.44 $23.25 $23.44 $23.44 16,702
2023-03-27 $23.06 $23.67 $23.06 $23.25 $23.25 7,742
2023-03-24 $23.17 $23.20 $22.94 $23.15 $23.15 11,497
2023-03-23 $23.33 $23.47 $23.22 $23.28 $23.28 6,761
2023-03-22 $23.08 $23.49 $23.08 $23.40 $23.40 9,085
2023-03-21 $23.00 $23.19 $23.00 $23.18 $23.18 6,899
2023-03-20 $23.22 $23.32 $22.79 $22.99 $22.99 8,417
2023-03-17 $23.27 $23.27 $22.95 $23.00 $23.00 12,742
2023-03-16 $22.21 $23.49 $22.21 $23.33 $23.33 15,229
2023-03-15 $21.59 $22.27 $21.56 $22.27 $22.27 16,595
2023-03-14 $22.14 $22.31 $21.96 $22.17 $22.17 20,926
2023-03-13 $22.00 $22.00 $21.80 $21.92 $21.61 30,659
2023-03-10 $22.27 $22.27 $22.00 $22.07 $21.76 23,142
2023-03-09 $23.04 $23.09 $22.27 $22.27 $21.96 17,835
2023-03-08 $22.92 $23.12 $22.89 $22.90 $22.58 13,783
2023-03-07 $23.00 $23.08 $22.96 $23.01 $22.69 14,672
2023-03-06 $22.94 $23.09 $22.90 $23.09 $22.77 15,599
2023-03-03 $22.87 $22.99 $22.86 $22.99 $22.67 30,358
2023-03-02 $22.90 $22.90 $22.66 $22.72 $22.40 22,929
2023-03-01 $22.81 $23.12 $22.81 $23.07 $22.75 20,277
2023-02-28 $22.89 $23.19 $22.69 $23.19 $22.86 53,803
2023-02-27 $22.66 $22.93 $22.66 $22.90 $22.58 4,250
2023-02-24 $22.63 $22.82 $22.60 $22.75 $22.75 4,443
2023-02-23 $22.37 $22.85 $22.37 $22.84 $22.84 11,092
2023-02-22 $22.24 $22.60 $22.24 $22.52 $22.52 12,316
2023-02-21 $22.80 $22.89 $22.27 $22.27 $22.27 20,679
2023-02-17 $23.00 $23.00 $22.85 $22.90 $22.90 29,693
2023-02-16 $23.18 $23.24 $23.00 $23.00 $23.00 17,708
2023-02-15 $23.39 $23.39 $23.25 $23.25 $23.25 10,382
2023-02-14 $23.16 $23.48 $23.16 $23.40 $23.40 11,133
2023-02-13 $23.16 $23.30 $23.11 $23.30 $23.30 6,239
2023-02-10 $23.17 $23.23 $23.02 $23.15 $23.15 21,909
2023-02-09 $23.31 $23.51 $23.12 $23.17 $23.17 8,638
2023-02-08 $23.21 $23.46 $23.14 $23.20 $23.20 6,128
2023-02-07 $23.50 $23.52 $23.18 $23.28 $23.28 12,023
2023-02-06 $23.48 $23.57 $23.32 $23.50 $23.50 25,794
2023-02-03 $23.86 $24.16 $23.67 $23.67 $23.67 12,954
2023-02-02 $24.13 $24.33 $24.05 $24.09 $24.09 18,572
2023-02-01 $23.86 $24.13 $23.79 $24.03 $24.03 16,508
2023-01-31 $23.87 $23.94 $23.82 $23.94 $23.94 10,022
2023-01-30 $23.65 $23.83 $23.65 $23.81 $23.81 26,517
2023-01-27 $23.85 $23.88 $23.73 $23.80 $23.80 25,129
2023-01-26 $23.89 $23.95 $23.71 $23.85 $23.85 59,530
2023-01-25 $23.86 $23.95 $23.85 $23.93 $23.93 25,132
2023-01-24 $23.87 $23.96 $23.63 $23.89 $23.89 10,278
2023-01-23 $23.70 $23.82 $23.67 $23.79 $23.79 15,376
2023-01-20 $23.54 $23.68 $23.39 $23.57 $23.57 24,472
2023-01-19 $23.45 $23.59 $23.32 $23.51 $23.51 14,415
2023-01-18 $23.36 $23.67 $23.36 $23.45 $23.45 26,298
2023-01-17 $23.07 $23.31 $22.92 $23.23 $23.23 10,753
2023-01-13 $22.80 $23.08 $22.80 $23.08 $23.08 12,596
2023-01-12 $22.91 $22.93 $22.70 $22.86 $22.86 11,975
2023-01-11 $22.60 $22.78 $22.56 $22.72 $22.72 10,993
2023-01-10 $22.60 $22.70 $22.49 $22.64 $22.64 11,315
2023-01-09 $22.51 $22.70 $22.45 $22.51 $22.51 28,369
2023-01-06 $22.32 $22.78 $22.32 $22.64 $22.64 13,670
2023-01-05 $21.95 $22.29 $21.83 $22.16 $22.16 25,999
2023-01-04 $21.73 $22.08 $21.73 $22.03 $22.03 17,811
2023-01-03 $21.63 $21.80 $21.54 $21.71 $21.71 10,868
2022-12-30 $21.21 $21.72 $21.15 $21.63 $21.63 45,133
2022-12-29 $21.47 $21.48 $21.11 $21.23 $21.23 69,190
2022-12-28 $21.29 $21.31 $21.12 $21.28 $21.28 126,169
2022-12-27 $21.42 $21.48 $21.18 $21.39 $21.39 71,983
2022-12-23 $21.42 $21.64 $21.38 $21.46 $21.46 17,505
2022-12-22 $21.60 $21.79 $21.40 $21.54 $21.54 52,030
2022-12-21 $21.76 $21.90 $21.64 $21.67 $21.67 16,398
2022-12-20 $21.87 $21.87 $21.66 $21.67 $21.67 19,689
2022-12-19 $21.80 $22.14 $21.80 $21.83 $21.83 16,933
2022-12-16 $21.84 $22.02 $21.82 $21.85 $21.85 14,873
2022-12-15 $22.01 $22.15 $21.92 $22.02 $22.02 25,929
2022-12-14 $21.91 $22.17 $21.90 $22.03 $22.03 17,667
2022-12-13 $22.01 $22.09 $21.69 $22.09 $22.09 21,844
2022-12-12 $22.11 $22.30 $21.88 $21.94 $21.63 26,914
2022-12-09 $22.48 $22.72 $22.04 $22.05 $21.74 70,689
2022-12-08 $22.42 $22.94 $22.40 $22.59 $22.27 42,639
2022-12-07 $22.39 $22.60 $22.39 $22.55 $22.23 12,434
2022-12-06 $22.89 $22.89 $22.37 $22.37 $22.05 6,830
2022-12-05 $22.92 $23.20 $22.75 $22.78 $22.46 15,354
2022-12-02 $22.88 $23.28 $22.88 $23.12 $22.79 16,552
2022-12-01 $22.70 $22.99 $22.70 $22.99 $22.67 51,799
2022-11-30 $21.96 $22.65 $21.96 $22.60 $22.28 21,802
2022-11-29 $22.60 $22.60 $22.10 $22.10 $21.79 10,256
2022-11-28 $22.80 $22.86 $22.41 $22.42 $22.10 29,027
2022-11-25 $22.68 $22.81 $22.50 $22.78 $22.46 3,432
2022-11-23 $22.43 $22.76 $22.43 $22.76 $22.44 16,146
2022-11-22 $22.37 $22.50 $22.22 $22.37 $22.05 10,160
2022-11-21 $22.28 $22.29 $22.18 $22.27 $21.96 13,152
2022-11-18 $22.28 $22.29 $22.22 $22.25 $21.94 8,464
2022-11-17 $22.17 $22.28 $22.15 $22.27 $21.96 6,561
2022-11-16 $21.88 $22.50 $21.88 $22.37 $22.05 37,832
2022-11-15 $21.90 $22.27 $21.90 $22.13 $21.82 6,568
2022-11-14 $21.78 $22.09 $21.74 $21.80 $21.49 14,187
2022-11-11 $21.49 $22.12 $21.49 $21.94 $21.63 9,682
2022-11-10 $21.06 $21.59 $21.05 $21.59 $21.29 9,077
2022-11-09 $20.40 $20.68 $20.25 $20.53 $20.24 19,166
2022-11-08 $20.14 $20.51 $20.14 $20.51 $20.22 20,674
2022-11-07 $20.29 $20.29 $20.08 $20.14 $19.86 17,016
2022-11-04 $20.33 $20.59 $20.21 $20.21 $19.93 10,932
2022-11-03 $20.57 $20.59 $20.27 $20.45 $20.16 20,891
2022-11-02 $20.50 $21.06 $20.50 $20.67 $20.38 13,210
2022-11-01 $20.74 $20.74 $20.53 $20.53 $20.24 13,276
2022-10-31 $20.53 $20.76 $20.50 $20.68 $20.39 21,522
2022-10-28 $20.50 $20.72 $20.50 $20.57 $20.28 26,409
2022-10-27 $20.36 $20.56 $20.36 $20.45 $20.16 31,000
2022-10-26 $20.41 $20.68 $20.32 $20.39 $20.10 71,595
2022-10-25 $20.21 $20.44 $20.19 $20.34 $20.05 69,675
2022-10-24 $20.31 $20.31 $20.04 $20.21 $19.93 12,153
2022-10-21 $20.60 $20.60 $20.01 $20.21 $20.21 42,175
2022-10-20 $20.98 $21.10 $20.65 $20.69 $20.69 15,186
2022-10-19 $21.26 $21.26 $20.86 $21.10 $21.10 15,521
2022-10-18 $21.15 $21.45 $21.13 $21.15 $21.15 12,719
2022-10-17 $21.22 $21.43 $21.12 $21.20 $21.20 7,507
2022-10-14 $21.33 $21.34 $21.07 $21.19 $21.19 19,976
2022-10-13 $20.98 $21.31 $20.74 $21.20 $21.20 15,269
2022-10-12 $21.37 $21.47 $21.15 $21.22 $21.22 26,455
2022-10-11 $21.49 $21.56 $21.36 $21.42 $21.42 25,542
2022-10-10 $21.68 $21.79 $21.41 $21.60 $21.60 15,716
2022-10-07 $21.73 $21.77 $21.62 $21.66 $21.66 32,839
2022-10-06 $21.88 $21.94 $21.77 $21.77 $21.77 17,433
2022-10-05 $21.97 $22.07 $21.78 $21.92 $21.92 8,669
2022-10-04 $22.01 $22.15 $21.81 $22.05 $22.05 22,736
2022-10-03 $21.69 $21.96 $21.64 $21.78 $21.78 32,527
2022-09-30 $21.91 $21.91 $21.56 $21.60 $21.60 88,087
2022-09-29 $22.24 $22.32 $21.67 $21.75 $21.75 62,888
2022-09-28 $22.08 $22.37 $22.07 $22.27 $22.27 59,057
2022-09-27 $22.10 $22.10 $21.90 $22.05 $22.05 16,672
2022-09-26 $22.23 $22.23 $21.96 $21.97 $21.97 11,235
2022-09-23 $22.56 $22.56 $22.16 $22.30 $22.30 14,519
2022-09-22 $22.93 $22.93 $22.53 $22.59 $22.59 28,861
2022-09-21 $22.87 $23.00 $22.87 $22.94 $22.94 17,760
2022-09-20 $23.09 $23.09 $22.86 $22.97 $22.97 7,972
2022-09-19 $23.20 $23.49 $23.07 $23.18 $23.18 41,501
2022-09-16 $23.26 $23.34 $23.21 $23.30 $23.30 7,666
2022-09-15 $23.47 $23.57 $23.43 $23.45 $23.45 9,051
2022-09-14 $23.47 $23.63 $23.43 $23.59 $23.59 7,409
2022-09-13 $23.45 $23.65 $23.34 $23.62 $23.62 7,691
2022-09-12 $24.00 $24.14 $23.85 $24.01 $23.69 7,581
2022-09-09 $23.75 $23.92 $23.61 $23.90 $23.58 6,234
2022-09-08 $23.75 $23.91 $23.65 $23.68 $23.37 32,922
2022-09-07 $23.98 $23.98 $23.74 $23.78 $23.47 10,348
2022-09-06 $24.18 $24.18 $23.81 $23.81 $23.50 10,314
2022-09-02 $24.11 $24.20 $24.05 $24.18 $23.86 9,217
2022-09-01 $24.01 $24.22 $24.01 $24.06 $23.74 15,931
2022-08-31 $24.12 $24.32 $24.12 $24.31 $23.99 22,168
2022-08-30 $24.35 $24.43 $24.07 $24.18 $23.86 17,866
2022-08-29 $24.37 $24.51 $24.32 $24.35 $24.03 7,282
2022-08-26 $24.53 $24.57 $24.22 $24.43 $24.11 11,838
2022-08-25 $24.17 $24.59 $24.17 $24.52 $24.20 18,590
2022-08-24 $24.21 $24.36 $24.07 $24.13 $23.81 20,938
2022-08-23 $24.68 $25.00 $23.93 $24.30 $23.98 45,913
2022-08-22 $24.93 $24.93 $24.71 $24.71 $24.38 9,074
2022-08-19 $24.92 $25.07 $24.92 $24.98 $24.65 12,020
2022-08-18 $25.01 $25.12 $25.01 $25.10 $24.77 18,720
2022-08-17 $25.20 $25.20 $25.03 $25.15 $24.82 12,179
2022-08-16 $25.20 $25.30 $25.18 $25.27 $24.94 13,126
2022-08-15 $25.26 $25.29 $25.23 $25.25 $24.92 11,613
2022-08-12 $25.26 $25.30 $25.17 $25.23 $24.90 42,107
2022-08-11 $25.40 $25.44 $25.16 $25.16 $24.83 5,636
2022-08-10 $25.30 $25.48 $25.23 $25.33 $25.00 27,257
2022-08-09 $25.35 $25.35 $25.07 $25.17 $24.84 23,088
2022-08-08 $25.58 $25.59 $25.37 $25.44 $25.10 19,038
2022-08-05 $25.75 $25.80 $25.50 $25.50 $25.50 19,713
2022-08-04 $26.00 $26.14 $25.78 $25.87 $25.87 18,446
2022-08-03 $25.97 $25.98 $25.79 $25.90 $25.90 15,605
2022-08-02 $25.45 $26.00 $25.38 $25.82 $25.82 60,154
2022-08-01 $25.30 $25.56 $25.30 $25.56 $25.56 21,112
2022-07-29 $25.11 $25.48 $25.08 $25.42 $25.42 113,063
2022-07-28 $25.07 $25.08 $25.01 $25.02 $25.02 36,205
2022-07-27 $24.86 $25.08 $24.86 $25.00 $25.00 29,313
2022-07-26 $24.89 $24.92 $24.85 $24.86 $24.86 11,616
2022-07-25 $24.84 $24.98 $24.81 $24.84 $24.84 29,862
2022-07-22 $24.83 $25.03 $24.83 $24.98 $24.98 4,273
2022-07-21 $24.68 $24.79 $24.68 $24.79 $24.79 5,295
2022-07-20 $24.64 $24.74 $24.61 $24.73 $24.73 8,970
2022-07-19 $24.50 $24.64 $24.47 $24.62 $24.62 50,011
2022-07-18 $24.49 $24.62 $24.46 $24.46 $24.46 2,204
2022-07-15 $24.52 $24.55 $24.45 $24.45 $24.45 14,165
2022-07-14 $24.25 $24.54 $24.15 $24.52 $24.52 18,582
2022-07-13 $24.21 $24.48 $24.02 $24.48 $24.48 10,295
2022-07-12 $24.38 $24.53 $24.31 $24.42 $24.42 9,910
2022-07-11 $24.35 $24.56 $24.30 $24.47 $24.47 7,175
2022-07-08 $24.24 $24.35 $24.24 $24.35 $24.35 5,489
2022-07-07 $24.19 $24.38 $24.19 $24.27 $24.27 27,030
2022-07-06 $24.35 $24.41 $24.25 $24.25 $24.25 15,522
2022-07-05 $24.20 $24.42 $24.20 $24.35 $24.35 22,911
2022-07-01 $23.85 $24.32 $23.79 $24.14 $24.14 9,741
2022-06-30 $24.03 $24.05 $23.96 $23.96 $23.96 10,869
2022-06-29 $23.90 $24.01 $23.90 $23.98 $23.98 3,022
2022-06-28 $24.00 $24.03 $23.88 $23.88 $23.88 8,358
2022-06-27 $23.88 $24.02 $23.87 $23.93 $23.93 10,629
2022-06-24 $23.72 $23.84 $23.72 $23.77 $23.77 7,740
2022-06-23 $23.85 $23.91 $23.68 $23.68 $23.68 14,839
2022-06-22 $23.76 $23.90 $23.53 $23.74 $23.74 11,149
2022-06-21 $23.52 $23.82 $23.51 $23.65 $23.65 12,365
2022-06-17 $23.36 $23.54 $23.36 $23.46 $23.46 5,451
2022-06-16 $23.37 $23.58 $23.11 $23.44 $23.44 16,049
2022-06-15 $23.65 $23.93 $23.49 $23.67 $23.67 13,043
2022-06-14 $23.54 $23.54 $23.05 $23.25 $23.25 13,842
2022-06-13 $23.95 $23.95 $23.37 $23.65 $23.33 20,165
2022-06-10 $24.48 $24.48 $24.17 $24.29 $23.96 16,854
2022-06-09 $24.75 $24.75 $24.63 $24.63 $24.30 43,155
2022-06-08 $24.80 $24.87 $24.74 $24.75 $24.42 58,805
2022-06-07 $24.74 $24.95 $24.73 $24.90 $24.57 36,464
2022-06-06 $24.85 $24.95 $24.74 $24.81 $24.48 68,945
2022-06-03 $24.60 $24.87 $24.60 $24.80 $24.47 14,695
2022-06-02 $24.69 $24.97 $24.60 $24.75 $24.42 7,727
2022-06-01 $24.97 $24.97 $24.62 $24.80 $24.47 32,873
2022-05-31 $24.90 $24.90 $24.51 $24.89 $24.56 54,600
2022-05-27 $24.55 $25.06 $24.55 $24.98 $24.64 20,235
2022-05-26 $24.05 $24.68 $24.05 $24.46 $24.13 13,419
2022-05-25 $23.90 $24.22 $23.90 $24.18 $23.86 23,116
2022-05-24 $23.67 $23.92 $23.54 $23.86 $23.54 8,234
2022-05-23 $23.50 $23.80 $23.43 $23.66 $23.34 75,775
2022-05-20 $23.58 $23.80 $23.57 $23.76 $23.44 59,361
2022-05-19 $23.26 $23.70 $23.26 $23.59 $23.27 85,298
2022-05-18 $23.35 $23.53 $23.24 $23.35 $23.04 56,088
2022-05-17 $23.35 $23.78 $23.35 $23.45 $23.14 20,356
2022-05-16 $23.31 $23.50 $23.14 $23.45 $23.14 12,462
2022-05-13 $23.36 $23.42 $23.13 $23.16 $22.84 8,556
2022-05-12 $22.98 $23.27 $22.98 $23.25 $22.94 10,815
2022-05-11 $23.09 $23.39 $23.02 $23.12 $22.81 27,571
2022-05-10 $23.02 $23.25 $22.76 $23.15 $22.84 36,526
2022-05-09 $23.02 $23.13 $22.76 $22.81 $22.50 35,190
2022-05-06 $23.06 $23.40 $22.95 $23.23 $22.92 23,296
2022-05-05 $23.58 $23.60 $23.13 $23.38 $23.07 17,886
2022-05-04 $23.50 $23.78 $23.38 $23.78 $23.46 52,536
2022-05-03 $23.61 $23.80 $23.47 $23.49 $23.18 15,885
2022-05-02 $23.85 $23.90 $23.25 $23.70 $23.38 32,584
2022-04-29 $24.01 $24.24 $23.82 $24.09 $23.77 78,521
2022-04-28 $23.69 $24.39 $23.63 $24.17 $23.85 56,123
2022-04-27 $23.95 $23.95 $23.49 $23.49 $23.18 21,591
2022-04-26 $23.96 $23.99 $23.80 $23.80 $23.48 8,685
2022-04-25 $23.75 $23.90 $23.75 $23.88 $23.56 11,419
2022-04-22 $23.80 $23.87 $23.55 $23.82 $23.50 26,586
2022-04-21 $23.81 $23.93 $23.70 $23.86 $23.54 29,649
2022-04-20 $23.80 $23.98 $23.80 $23.91 $23.59 11,472
2022-04-19 $23.82 $23.89 $23.68 $23.72 $23.40 17,115
2022-04-18 $24.02 $24.09 $23.86 $23.87 $23.55 11,581
2022-04-14 $24.04 $24.09 $23.97 $24.00 $23.68 36,840
2022-04-13 $24.31 $24.47 $24.01 $24.04 $23.72 42,937
2022-04-12 $24.40 $24.50 $24.39 $24.39 $24.06 9,946
2022-04-11 $24.72 $24.72 $24.28 $24.29 $23.96 12,299
2022-04-08 $24.65 $24.79 $24.53 $24.68 $24.35 22,236
2022-04-07 $24.60 $24.84 $24.59 $24.80 $24.46 11,250
2022-04-06 $24.57 $24.70 $24.45 $24.52 $24.19 20,644
2022-04-05 $25.03 $25.07 $24.65 $24.65 $24.32 25,894
2022-04-04 $25.02 $25.09 $24.98 $25.06 $24.72 19,073
2022-04-01 $25.03 $25.16 $24.96 $25.14 $24.81 21,037
2022-03-31 $24.90 $25.28 $24.79 $25.07 $24.73 40,549
2022-03-30 $24.54 $24.90 $24.54 $24.77 $24.44 11,792
2022-03-29 $24.59 $24.81 $24.51 $24.68 $24.35 24,998
2022-03-28 $24.20 $24.53 $24.20 $24.52 $24.19 18,321
2022-03-25 $24.54 $24.54 $24.17 $24.29 $23.96 17,353
2022-03-24 $24.71 $24.71 $24.52 $24.56 $24.23 19,181
2022-03-23 $24.64 $24.71 $24.57 $24.57 $24.24 92,642
2022-03-22 $24.85 $24.92 $24.73 $24.73 $24.40 29,573
2022-03-21 $24.98 $25.06 $24.81 $24.85 $24.52 58,357
2022-03-18 $24.75 $24.99 $24.75 $24.99 $24.66 28,034
2022-03-17 $24.50 $25.00 $24.50 $24.87 $24.53 69,277
2022-03-16 $24.37 $24.56 $24.27 $24.55 $24.22 63,924
2022-03-15 $24.33 $24.33 $23.95 $24.20 $23.88 18,606
2022-03-14 $24.64 $24.64 $24.20 $24.40 $23.76 38,171
2022-03-11 $24.61 $24.79 $24.60 $24.60 $23.96 17,785
2022-03-10 $24.67 $24.72 $24.59 $24.70 $24.06 22,616
2022-03-09 $24.68 $24.80 $24.64 $24.72 $24.07 39,701
2022-03-08 $24.41 $24.60 $24.40 $24.55 $23.91 27,189
2022-03-07 $24.69 $24.69 $24.44 $24.45 $23.81 28,962
2022-03-04 $24.74 $24.74 $24.57 $24.59 $23.95 17,228
2022-03-03 $24.66 $24.85 $24.66 $24.71 $24.07 31,899
2022-03-02 $24.67 $24.78 $24.59 $24.68 $24.04 30,744
2022-03-01 $24.50 $24.76 $24.50 $24.64 $24.00 23,396
2022-02-28 $24.68 $24.87 $24.36 $24.42 $23.78 81,620
2022-02-25 $24.63 $24.85 $24.57 $24.76 $24.11 59,966
2022-02-24 $24.47 $24.74 $24.31 $24.74 $24.09 26,335
2022-02-23 $24.52 $24.68 $24.52 $24.59 $23.95 28,985
2022-02-22 $24.66 $24.76 $24.48 $24.52 $23.88 21,127
2022-02-18 $24.74 $24.80 $24.50 $24.64 $24.00 14,152
2022-02-17 $24.48 $24.80 $24.48 $24.65 $24.01 86,728
2022-02-16 $24.65 $24.65 $24.10 $24.62 $23.98 48,374
2022-02-15 $24.20 $24.50 $24.20 $24.48 $23.84 24,262
2022-02-14 $24.66 $24.66 $24.10 $24.19 $23.56 51,807
2022-02-11 $24.86 $24.86 $24.41 $24.54 $23.90 40,747
2022-02-10 $24.98 $25.00 $24.71 $24.71 $24.07 40,088
2022-02-09 $25.08 $25.12 $25.02 $25.06 $24.41 32,853
2022-02-08 $25.14 $25.16 $25.00 $25.03 $24.38 25,187
2022-02-07 $25.18 $25.27 $25.14 $25.19 $24.53 11,534
2022-02-04 $25.25 $25.29 $25.16 $25.16 $24.50 9,507
2022-02-03 $25.30 $25.35 $25.18 $25.26 $24.60 17,425
2022-02-02 $25.44 $25.53 $25.34 $25.38 $24.72 11,164
2022-02-01 $25.43 $25.51 $25.42 $25.50 $24.83 8,676
2022-01-31 $25.32 $25.59 $25.31 $25.52 $24.85 42,182
2022-01-28 $25.31 $25.49 $25.28 $25.30 $24.64 12,478
2022-01-27 $25.43 $25.50 $25.30 $25.31 $24.65 22,696
2022-01-26 $25.51 $25.56 $25.43 $25.43 $24.77 23,491
2022-01-25 $25.42 $25.50 $25.42 $25.49 $24.82 2,311
2022-01-24 $25.60 $25.60 $25.42 $25.54 $24.87 9,273
2022-01-21 $25.55 $25.60 $25.50 $25.60 $24.93 9,565
2022-01-20 $25.61 $25.64 $25.53 $25.53 $24.86 9,306
2022-01-19 $25.54 $25.65 $25.53 $25.55 $24.88 8,289
2022-01-18 $25.52 $25.67 $25.52 $25.67 $25.00 12,074
2022-01-14 $25.60 $25.70 $25.53 $25.69 $25.02 3,940
2022-01-13 $25.67 $25.73 $25.63 $25.71 $25.04 5,792
2022-01-12 $25.52 $25.70 $25.48 $25.70 $25.03 22,423
2022-01-11 $25.41 $25.66 $25.41 $25.54 $24.87 9,598
2022-01-10 $25.46 $25.54 $25.38 $25.47 $24.81 10,604
2022-01-07 $25.56 $25.57 $25.43 $25.55 $24.88 17,242
2022-01-06 $25.62 $25.62 $25.31 $25.55 $24.88 18,300
2022-01-05 $25.48 $25.54 $25.46 $25.49 $24.82 25,415
2022-01-04 $25.50 $25.55 $25.46 $25.49 $24.82 15,058
2022-01-03 $25.57 $25.62 $25.55 $25.57 $24.90 6,792
2021-12-31 $25.43 $25.68 $25.43 $25.66 $24.99 25,265
2021-12-30 $25.51 $25.55 $25.49 $25.55 $24.88 4,599
2021-12-29 $25.44 $25.48 $25.44 $25.45 $24.79 9,410
2021-12-28 $25.45 $25.47 $25.45 $25.46 $24.80 9,294
2021-12-27 $25.48 $25.49 $25.42 $25.45 $24.79 7,274
2021-12-23 $25.49 $25.49 $25.43 $25.45 $24.79 6,579
2021-12-22 $25.36 $25.48 $25.36 $25.48 $24.82 29,331
2021-12-21 $25.41 $25.42 $25.36 $25.39 $24.73 14,897
2021-12-20 $25.36 $25.42 $25.35 $25.35 $24.69 8,841
2021-12-17 $25.40 $25.51 $25.35 $25.39 $24.73 15,344
2021-12-16 $25.42 $25.50 $25.36 $25.50 $24.83 7,339
2021-12-15 $25.31 $25.40 $25.29 $25.40 $24.74 15,960
2021-12-14 $25.37 $25.37 $25.29 $25.35 $24.69 11,732
2021-12-13 $25.60 $25.67 $25.59 $25.67 $24.69 13,087
2021-12-10 $25.60 $25.60 $25.52 $25.54 $24.57 9,461
2021-12-09 $25.65 $25.67 $25.57 $25.61 $24.64 8,157
2021-12-08 $25.63 $25.70 $25.58 $25.59 $24.62 11,235
2021-12-07 $25.72 $25.82 $25.67 $25.72 $24.74 8,121
2021-12-06 $25.66 $25.75 $25.58 $25.62 $24.64 12,989
2021-12-03 $25.59 $25.66 $25.51 $25.59 $24.62 2,878
2021-12-02 $25.50 $25.68 $25.50 $25.64 $24.66 3,873
2021-12-01 $25.60 $25.72 $25.43 $25.47 $24.50 13,171
2021-11-30 $25.56 $25.65 $25.37 $25.51 $24.54 66,569
2021-11-29 $25.59 $25.59 $25.54 $25.57 $24.60 4,731
2021-11-26 $25.46 $25.50 $25.37 $25.49 $24.52 4,848
2021-11-24 $25.51 $25.60 $25.49 $25.57 $24.60 25,889
2021-11-23 $25.58 $25.58 $25.52 $25.52 $24.55 15,250
2021-11-22 $25.67 $25.67 $25.58 $25.61 $24.64 12,541
2021-11-19 $25.69 $25.69 $25.57 $25.63 $24.65 17,164
2021-11-18 $25.72 $25.72 $25.53 $25.59 $24.62 34,980
2021-11-17 $25.83 $25.83 $25.71 $25.71 $24.73 13,659
2021-11-16 $25.75 $25.86 $25.71 $25.72 $24.74 18,122
2021-11-15 $25.82 $25.83 $25.75 $25.76 $24.78 13,435
2021-11-12 $25.98 $25.98 $25.82 $25.82 $24.84 34,456
2021-11-11 $25.97 $25.97 $25.81 $25.85 $24.87 13,279
2021-11-10 $26.17 $26.20 $25.96 $25.96 $24.97 72,444
2021-11-09 $26.34 $26.37 $26.25 $26.25 $25.25 19,852
2021-11-08 $26.46 $26.46 $26.39 $26.41 $25.40 22,622
2021-11-05 $26.46 $26.54 $26.41 $26.46 $25.45 34,010
2021-11-04 $26.45 $26.66 $26.45 $26.48 $25.47 24,007
2021-11-03 $26.48 $26.56 $26.42 $26.48 $25.47 13,828
2021-11-02 $26.45 $26.58 $26.45 $26.55 $25.54 14,210
2021-11-01 $26.45 $26.54 $26.38 $26.44 $25.43 13,545
2021-10-29 $26.31 $26.58 $26.31 $26.50 $25.49 406,783
2021-10-28 $26.30 $26.45 $26.30 $26.41 $25.40 17,752
2021-10-27 $26.31 $26.36 $26.24 $26.36 $25.36 25,035
2021-10-26 $26.31 $26.31 $26.18 $26.31 $25.31 14,289
2021-10-25 $26.08 $26.32 $26.08 $26.30 $25.30 20,648
2021-10-22 $26.19 $26.37 $26.11 $26.19 $25.19 11,365
2021-10-21 $26.03 $26.18 $26.01 $26.16 $25.16 16,764
2021-10-20 $25.92 $26.21 $25.92 $26.17 $25.17 22,803
2021-10-19 $25.98 $26.05 $25.96 $26.04 $25.05 19,739
2021-10-18 $25.89 $26.00 $25.84 $25.99 $25.00 23,411
2021-10-15 $25.86 $25.93 $25.79 $25.91 $24.92 18,793
2021-10-14 $25.85 $25.94 $25.79 $25.84 $24.86 44,102
2021-10-13 $25.74 $25.97 $25.74 $25.85 $24.87 24,224
2021-10-12 $25.67 $25.80 $25.65 $25.74 $24.76 31,417
2021-10-11 $25.63 $25.72 $25.63 $25.69 $24.71 6,557
2021-10-08 $25.65 $25.75 $25.63 $25.68 $24.70 17,482
2021-10-07 $25.73 $25.76 $25.65 $25.68 $24.70 13,832
2021-10-06 $25.58 $25.74 $25.58 $25.74 $24.76 24,820
2021-10-05 $25.66 $25.72 $25.61 $25.62 $24.64 26,055
2021-10-04 $25.64 $25.67 $25.59 $25.66 $24.68 141,913
2021-10-01 $25.63 $25.68 $25.58 $25.66 $24.68 70,267
2021-09-30 $25.70 $25.72 $25.43 $25.56 $24.59 381,744
2021-09-29 $25.69 $25.77 $25.61 $25.64 $24.66 51,366
2021-09-28 $25.62 $25.68 $25.55 $25.67 $24.69 111,905
2021-09-27 $25.68 $25.77 $25.68 $25.74 $24.76 14,540
2021-09-24 $25.85 $25.85 $25.64 $25.68 $24.70 15,128
2021-09-23 $25.91 $26.10 $25.75 $25.75 $24.77 7,637
2021-09-22 $25.80 $26.09 $25.76 $26.02 $25.03 20,022
2021-09-21 $25.80 $25.88 $25.75 $25.77 $24.78 10,682
2021-09-20 $26.00 $26.02 $25.76 $25.80 $24.82 4,850
2021-09-17 $26.25 $26.25 $25.95 $25.95 $24.96 11,482
2021-09-16 $26.05 $26.15 $26.01 $26.15 $25.15 5,523
2021-09-15 $26.01 $26.10 $26.01 $26.04 $25.05 10,080
2021-09-14 $26.19 $26.19 $26.01 $26.05 $25.06 5,266
2021-09-13 $26.43 $26.58 $26.36 $26.40 $25.09 1,737
2021-09-10 $26.55 $26.56 $26.41 $26.49 $25.18 7,664
2021-09-09 $26.34 $26.45 $26.34 $26.39 $25.08 6,497
2021-09-08 $26.55 $26.58 $26.36 $26.36 $25.05 8,871
2021-09-07 $26.56 $26.60 $26.55 $26.55 $25.23 3,802
2021-09-03 $26.54 $26.70 $26.51 $26.70 $25.38 4,795
2021-09-02 $26.49 $26.69 $26.49 $26.69 $25.37 11,307
2021-09-01 $26.71 $26.71 $26.47 $26.62 $25.30 10,036
2021-08-31 $26.48 $26.60 $26.36 $26.47 $25.16 61,503
2021-08-30 $26.47 $26.57 $26.38 $26.48 $25.17 10,594
2021-08-27 $26.39 $26.47 $26.35 $26.47 $25.16 18,605
2021-08-26 $26.47 $26.47 $26.38 $26.39 $25.08 4,433
2021-08-25 $26.37 $26.49 $26.37 $26.49 $25.18 3,986
2021-08-24 $26.45 $26.48 $26.33 $26.48 $25.17 7,334
2021-08-23 $26.35 $26.48 $26.35 $26.44 $25.12 3,097
2021-08-20 $26.44 $26.48 $26.38 $26.46 $25.15 5,188
2021-08-19 $26.22 $26.44 $26.22 $26.44 $25.13 5,375
2021-08-18 $26.37 $26.47 $26.22 $26.39 $25.08 7,795
2021-08-17 $26.40 $26.49 $26.37 $26.49 $25.18 3,101
2021-08-16 $26.52 $26.52 $26.39 $26.50 $25.19 9,287
2021-08-13 $26.44 $26.52 $26.38 $26.52 $25.21 9,940
2021-08-12 $26.22 $26.48 $26.20 $26.44 $25.13 5,191
2021-08-11 $26.27 $26.37 $26.17 $26.37 $25.06 11,333
2021-08-10 $26.26 $26.28 $26.02 $26.21 $24.91 13,292
2021-08-09 $26.41 $26.52 $26.31 $26.37 $25.06 8,452
2021-08-06 $26.57 $26.57 $26.55 $26.55 $25.23 7,596
2021-08-05 $26.35 $26.61 $26.33 $26.57 $25.25 11,056
2021-08-04 $26.48 $26.48 $26.33 $26.46 $25.15 8,325
2021-08-03 $26.36 $26.53 $26.36 $26.40 $25.09 8,274
2021-08-02 $26.35 $26.45 $26.35 $26.43 $25.12 8,994
2021-07-30 $26.16 $26.43 $26.16 $26.35 $25.04 28,446
2021-07-29 $26.10 $26.18 $26.09 $26.18 $24.88 7,813
2021-07-28 $26.02 $26.06 $26.01 $26.05 $24.76 10,620
2021-07-27 $26.04 $26.06 $25.98 $26.06 $24.77 6,692
2021-07-26 $26.09 $26.11 $26.04 $26.11 $24.82 9,643
2021-07-23 $26.06 $26.12 $26.01 $26.09 $24.80 14,121
2021-07-22 $26.09 $26.10 $26.03 $26.10 $24.81 5,369
2021-07-21 $26.14 $26.14 $26.04 $26.13 $24.83 12,888
2021-07-20 $26.09 $26.15 $26.07 $26.11 $24.82 20,932
2021-07-19 $26.10 $26.12 $26.05 $26.09 $24.80 8,679
2021-07-16 $26.15 $26.19 $26.14 $26.19 $24.89 10,913
2021-07-15 $26.18 $26.18 $26.11 $26.13 $24.83 9,320
2021-07-14 $26.19 $26.19 $26.11 $26.17 $24.87 7,391
2021-07-13 $26.15 $26.20 $26.07 $26.19 $24.89 12,248
2021-07-12 $26.23 $26.23 $26.19 $26.21 $24.91 5,269
2021-07-09 $26.16 $26.23 $26.16 $26.17 $24.87 11,054
2021-07-08 $26.12 $26.25 $26.11 $26.15 $24.85 16,842
2021-07-07 $26.13 $26.23 $26.09 $26.20 $24.90 14,081
2021-07-06 $26.25 $26.25 $26.13 $26.19 $24.89 24,730
2021-07-02 $26.11 $26.20 $26.11 $26.18 $24.88 23,291
2021-07-01 $26.47 $26.47 $26.10 $26.16 $24.86 42,367
2021-06-30 $26.31 $26.48 $26.29 $26.48 $25.17 36,905
2021-06-29 $26.21 $26.23 $26.14 $26.23 $24.93 8,709
2021-06-28 $26.40 $26.40 $26.16 $26.20 $24.90 17,383
2021-06-25 $26.43 $26.43 $26.34 $26.34 $25.03 3,963
2021-06-24 $26.43 $26.43 $26.31 $26.37 $25.06 6,600
2021-06-23 $26.47 $26.47 $26.39 $26.40 $25.09 8,199
2021-06-22 $26.36 $26.40 $26.33 $26.40 $25.09 17,618
2021-06-21 $26.46 $26.46 $26.36 $26.36 $25.05 8,198
2021-06-18 $26.36 $26.39 $26.35 $26.37 $25.06 10,719
2021-06-17 $26.34 $26.40 $26.34 $26.39 $25.08 20,886
2021-06-16 $26.43 $26.43 $26.35 $26.35 $25.05 17,861
2021-06-15 $26.47 $26.48 $26.40 $26.42 $25.11 19,647
2021-06-14 $26.67 $26.67 $26.44 $26.55 $25.23 16,772
2021-06-11 $26.81 $26.90 $26.81 $26.83 $25.20 9,835
2021-06-10 $26.89 $26.90 $26.84 $26.90 $25.27 5,945
2021-06-09 $26.90 $26.91 $26.79 $26.89 $25.26 17,681
2021-06-08 $26.70 $26.88 $26.70 $26.77 $25.14 6,167
2021-06-07 $26.80 $26.86 $26.69 $26.69 $25.07 11,043
2021-06-04 $26.76 $26.84 $26.76 $26.80 $25.17 3,269
2021-06-03 $26.66 $26.74 $26.56 $26.73 $25.11 5,490
2021-06-02 $26.53 $26.71 $26.53 $26.71 $25.09 14,750
2021-06-01 $26.44 $26.53 $26.31 $26.53 $24.92 5,809
2021-05-28 $26.37 $26.46 $26.27 $26.44 $24.83 23,924
2021-05-27 $26.38 $26.56 $26.36 $26.44 $24.83 10,468
2021-05-26 $26.62 $26.62 $26.38 $26.38 $24.78 13,263
2021-05-25 $26.52 $26.70 $26.50 $26.54 $24.93 9,879
2021-05-24 $26.64 $26.72 $26.53 $26.55 $24.94 7,888
2021-05-21 $26.38 $26.52 $26.38 $26.51 $24.90 8,632
2021-05-20 $26.30 $26.48 $26.30 $26.46 $24.85 8,246
2021-05-19 $26.40 $26.41 $26.30 $26.40 $24.80 9,582
2021-05-18 $26.23 $26.50 $26.23 $26.44 $24.83 3,622
2021-05-17 $26.44 $26.46 $26.41 $26.45 $24.84 2,901
2021-05-14 $26.27 $26.41 $26.27 $26.36 $24.76 4,310
2021-05-13 $26.14 $26.39 $26.14 $26.28 $24.68 4,328
2021-05-12 $26.46 $26.46 $26.20 $26.22 $24.63 8,466
2021-05-11 $26.48 $26.58 $26.34 $26.50 $24.89 16,519
2021-05-10 $26.61 $26.68 $26.57 $26.64 $25.02 5,241
2021-05-07 $26.50 $26.73 $26.50 $26.71 $25.09 6,681
2021-05-06 $26.63 $26.69 $26.48 $26.50 $24.89 12,605
2021-05-05 $26.58 $26.82 $26.52 $26.58 $24.97 8,792
2021-05-04 $26.60 $26.72 $26.55 $26.72 $25.10 7,433
2021-05-03 $26.51 $26.63 $26.49 $26.60 $24.98 13,058
2021-04-30 $26.71 $26.78 $26.49 $26.49 $24.88 49,651
2021-04-29 $26.87 $26.87 $26.75 $26.78 $25.15 2,595
2021-04-28 $26.70 $26.88 $26.70 $26.87 $25.24 10,161
2021-04-27 $26.74 $26.87 $26.73 $26.83 $25.20 4,956
2021-04-26 $26.86 $26.88 $26.70 $26.87 $25.24 9,173
2021-04-23 $26.69 $26.90 $26.67 $26.90 $25.27 12,384
2021-04-22 $26.57 $26.72 $26.52 $26.70 $25.08 15,537
2021-04-21 $26.52 $26.67 $26.52 $26.65 $25.03 4,532
2021-04-20 $26.56 $26.58 $26.53 $26.58 $24.96 2,736
2021-04-19 $26.61 $26.61 $26.49 $26.59 $24.97 5,010
2021-04-16 $26.47 $26.63 $26.47 $26.63 $25.01 9,162
2021-04-15 $26.42 $26.63 $26.42 $26.63 $25.01 16,677
2021-04-14 $26.49 $26.56 $26.44 $26.44 $24.83 6,635
2021-04-13 $26.57 $26.57 $26.36 $26.49 $24.88 12,165
2021-04-12 $26.41 $26.58 $26.41 $26.58 $24.97 6,724
2021-04-09 $26.43 $26.60 $26.43 $26.55 $24.94 10,691
2021-04-08 $26.40 $26.61 $26.40 $26.61 $24.99 17,249
2021-04-07 $26.64 $26.64 $26.33 $26.33 $24.73 17,489
2021-04-06 $26.47 $26.64 $26.43 $26.64 $25.02 25,951
2021-04-05 $26.25 $26.47 $26.25 $26.47 $24.86 15,426
2021-04-01 $26.11 $26.44 $26.11 $26.35 $24.75 16,824
2021-03-31 $26.10 $26.28 $26.03 $26.28 $24.68 18,083
2021-03-30 $26.10 $26.10 $25.95 $26.02 $24.44 11,958
2021-03-29 $26.23 $26.25 $25.96 $26.16 $24.57 30,054
2021-03-26 $26.18 $26.18 $26.13 $26.13 $24.54 7,000
2021-03-25 $26.25 $26.29 $26.14 $26.16 $24.57 5,072
2021-03-24 $26.20 $26.33 $26.12 $26.13 $24.54 10,413
2021-03-23 $26.04 $26.20 $26.03 $26.05 $24.47 6,255
2021-03-22 $26.00 $26.17 $25.91 $26.17 $24.58 8,300
2021-03-19 $26.01 $26.04 $26.01 $26.02 $24.44 4,472
2021-03-18 $26.14 $26.14 $25.82 $25.92 $24.35 7,232
2021-03-17 $26.24 $26.24 $26.11 $26.18 $24.59 11,189
2021-03-16 $26.15 $26.32 $26.15 $26.25 $24.66 13,793
2021-03-15 $26.08 $26.20 $26.04 $26.20 $24.61 17,048
2021-03-12 $26.32 $26.34 $26.20 $26.32 $24.43 15,158
2021-03-11 $26.30 $26.40 $26.26 $26.33 $24.44 14,826
2021-03-10 $26.13 $26.29 $26.13 $26.26 $24.37 9,087
2021-03-09 $26.11 $26.21 $26.08 $26.17 $24.28 3,645
2021-03-08 $26.19 $26.24 $26.13 $26.24 $24.35 22,057
2021-03-05 $26.08 $26.19 $26.00 $26.11 $24.23 16,176
2021-03-04 $25.94 $26.15 $25.93 $26.08 $24.20 30,620
2021-03-03 $25.82 $26.00 $25.82 $25.93 $24.06 9,132
2021-03-02 $25.84 $25.99 $25.81 $25.95 $24.08 14,067
2021-03-01 $25.58 $25.85 $25.58 $25.85 $23.99 13,339
2021-02-26 $25.42 $25.71 $25.42 $25.71 $23.86 15,626
2021-02-25 $25.52 $25.55 $25.38 $25.53 $23.69 32,301
2021-02-24 $25.60 $25.60 $25.48 $25.54 $23.70 17,394
2021-02-23 $25.68 $25.82 $25.59 $25.59 $23.75 40,952
2021-02-22 $25.82 $25.90 $25.70 $25.74 $23.89 46,595
2021-02-19 $25.88 $26.00 $25.84 $25.86 $24.00 22,577
2021-02-18 $26.09 $26.09 $25.91 $25.91 $24.04 29,410
2021-02-17 $26.08 $26.15 $26.03 $26.05 $24.18 13,072
2021-02-16 $26.40 $26.40 $26.11 $26.11 $24.23 15,601
2021-02-12 $26.45 $26.52 $26.35 $26.52 $24.61 10,542
2021-02-11 $26.67 $26.67 $26.47 $26.64 $24.72 17,543
2021-02-10 $26.90 $26.90 $26.59 $26.74 $24.82 9,240
2021-02-09 $26.56 $26.90 $26.56 $26.90 $24.97 5,555
2021-02-08 $26.65 $26.65 $26.61 $26.61 $24.70 1,917
2021-02-05 $26.56 $26.72 $26.56 $26.59 $24.68 8,266
2021-02-04 $26.37 $26.62 $26.28 $26.62 $24.71 26,353
2021-02-03 $26.50 $26.58 $26.38 $26.51 $24.60 14,849
2021-02-02 $26.40 $26.60 $26.40 $26.50 $24.59 5,877
2021-02-01 $26.40 $26.54 $26.37 $26.42 $24.52 10,311
2021-01-29 $26.25 $26.54 $26.25 $26.52 $24.61 40,980
2021-01-28 $26.45 $26.45 $26.25 $26.29 $24.40 5,282
2021-01-27 $26.48 $26.48 $26.30 $26.31 $24.42 21,499
2021-01-26 $26.44 $26.62 $26.44 $26.62 $24.71 7,101
2021-01-25 $26.62 $26.62 $26.48 $26.58 $24.66 6,241
2021-01-22 $26.42 $26.62 $26.42 $26.62 $24.71 4,105
2021-01-21 $26.40 $26.60 $26.38 $26.54 $24.63 9,231
2021-01-20 $26.23 $26.53 $26.23 $26.53 $24.62 15,330
2021-01-19 $26.33 $26.33 $26.22 $26.31 $24.42 13,051
2021-01-15 $26.45 $26.45 $26.19 $26.29 $24.40 18,052
2021-01-14 $26.35 $26.43 $26.09 $26.38 $24.48 13,263
2021-01-13 $26.08 $26.32 $26.01 $26.24 $24.35 56,789
2021-01-12 $26.15 $26.15 $25.91 $25.97 $24.10 28,265
2021-01-11 $26.59 $26.59 $26.12 $26.12 $24.24 17,481
2021-01-08 $26.48 $26.59 $26.43 $26.59 $24.68 14,319
2021-01-07 $26.74 $26.74 $26.40 $26.47 $24.57 22,533
2021-01-06 $27.03 $27.08 $26.48 $26.79 $24.86 26,784
2021-01-05 $27.14 $27.14 $27.04 $27.12 $25.17 7,324
2021-01-04 $27.22 $27.24 $27.02 $27.10 $25.15 8,354
2020-12-31 $27.09 $27.35 $27.08 $27.35 $25.38 67,972
2020-12-30 $27.13 $27.17 $27.07 $27.09 $25.14 44,458
2020-12-29 $27.06 $27.08 $27.05 $27.06 $25.11 5,506
2020-12-28 $27.08 $27.15 $27.06 $27.06 $25.11 8,096
2020-12-24 $27.08 $27.15 $27.03 $27.14 $25.19 7,340
2020-12-23 $27.10 $27.11 $27.08 $27.08 $25.13 6,517
2020-12-22 $27.14 $27.26 $26.98 $27.14 $25.19 18,720
2020-12-21 $27.14 $27.22 $27.13 $27.22 $25.26 15,028
2020-12-18 $27.15 $27.18 $27.06 $27.18 $25.22 16,686
2020-12-17 $27.07 $27.15 $27.00 $27.06 $25.11 15,230
2020-12-16 $26.84 $27.05 $26.84 $27.05 $25.10 13,554
2020-12-15 $26.94 $26.94 $26.84 $26.88 $24.94 11,261
2020-12-14 $26.66 $26.94 $26.66 $26.94 $25.00 8,847
2020-12-11 $27.12 $27.17 $27.01 $27.01 $24.78 13,514
2020-12-10 $27.18 $27.22 $26.99 $27.13 $24.89 13,313
2020-12-09 $26.96 $27.18 $26.96 $27.18 $24.93 12,506
2020-12-08 $26.93 $27.11 $26.93 $27.04 $24.80 9,015
2020-12-07 $26.81 $26.98 $26.81 $26.98 $24.75 5,583
2020-12-04 $26.90 $26.97 $26.86 $26.97 $24.74 20,578
2020-12-03 $26.91 $26.91 $26.74 $26.90 $24.68 11,465
2020-12-02 $26.82 $26.94 $26.76 $26.88 $24.66 8,509
2020-12-01 $26.88 $26.88 $26.73 $26.82 $24.60 7,775
2020-11-30 $26.92 $26.92 $26.73 $26.73 $24.52 25,200
2020-11-27 $26.93 $26.93 $26.86 $26.89 $24.67 6,835
2020-11-25 $26.94 $26.94 $26.85 $26.93 $24.70 8,030
2020-11-24 $26.96 $26.96 $26.83 $26.83 $24.61 7,092
2020-11-23 $26.87 $26.95 $26.77 $26.89 $24.67 10,586
2020-11-20 $26.97 $26.97 $26.71 $26.71 $24.50 5,353
2020-11-19 $26.93 $26.97 $26.85 $26.85 $24.63 13,791
2020-11-18 $26.96 $26.97 $26.85 $26.85 $24.63 6,184
2020-11-17 $26.96 $26.96 $26.67 $26.89 $24.67 11,269
2020-11-16 $26.62 $26.90 $26.62 $26.90 $24.68 15,689
2020-11-13 $26.56 $26.70 $26.54 $26.67 $24.47 8,369
2020-11-12 $26.58 $26.58 $26.52 $26.56 $24.36 6,857
2020-11-11 $26.54 $26.58 $26.53 $26.58 $24.38 3,621
2020-11-10 $26.56 $26.57 $26.46 $26.54 $24.35 11,351
2020-11-09 $26.35 $26.51 $26.35 $26.45 $24.26 14,580
2020-11-06 $26.44 $26.44 $26.30 $26.34 $24.16 7,340
2020-11-05 $26.46 $26.48 $26.31 $26.44 $24.25 14,392
2020-11-04 $26.18 $26.40 $26.18 $26.34 $24.16 11,068
2020-11-03 $26.15 $26.35 $26.12 $26.18 $24.02 19,272
2020-11-02 $26.05 $26.22 $26.02 $26.18 $24.02 33,185
2020-10-30 $26.26 $26.26 $26.10 $26.14 $23.98 34,935
2020-10-29 $26.28 $26.31 $26.11 $26.18 $24.02 19,984
2020-10-28 $26.41 $26.41 $26.12 $26.15 $23.99 20,199
2020-10-27 $26.68 $26.68 $26.43 $26.43 $24.24 15,428
2020-10-26 $26.52 $26.80 $26.52 $26.56 $24.36 18,598
2020-10-23 $26.63 $26.82 $26.57 $26.82 $24.60 13,091
2020-10-22 $26.50 $26.60 $26.41 $26.58 $24.38 16,747
2020-10-21 $26.57 $26.57 $26.42 $26.44 $24.25 15,898
2020-10-20 $26.47 $26.57 $26.44 $26.55 $24.35 5,232
2020-10-19 $26.60 $26.60 $26.39 $26.51 $24.32 18,193
2020-10-16 $26.63 $26.63 $26.41 $26.45 $24.26 6,911
2020-10-15 $26.48 $26.59 $26.48 $26.55 $24.35 15,513
2020-10-14 $26.78 $26.85 $26.63 $26.70 $24.49 16,605
2020-10-13 $26.73 $26.87 $26.73 $26.80 $24.58 18,504
2020-10-12 $26.98 $26.98 $26.79 $26.79 $24.58 14,131
2020-10-09 $27.07 $27.07 $26.84 $26.98 $24.75 4,339
2020-10-08 $26.97 $27.05 $26.80 $27.05 $24.81 38,719
2020-10-07 $26.87 $26.97 $26.80 $26.96 $24.73 10,387
2020-10-06 $26.70 $26.87 $26.66 $26.85 $24.63 18,187
2020-10-05 $26.72 $26.74 $26.57 $26.70 $24.49 15,003
2020-10-02 $26.39 $26.64 $26.39 $26.59 $24.39 18,569
2020-10-01 $26.44 $26.62 $26.33 $26.53 $24.34 33,416
2020-09-30 $26.80 $26.80 $26.28 $26.28 $24.11 101,493
2020-09-29 $26.79 $26.79 $26.63 $26.76 $24.55 17,255
2020-09-28 $26.67 $26.79 $26.63 $26.77 $24.56 10,832
2020-09-25 $26.24 $26.59 $26.24 $26.54 $24.35 13,259
2020-09-24 $26.35 $26.35 $26.12 $26.20 $24.03 17,970
2020-09-23 $26.59 $26.59 $26.19 $26.26 $24.09 26,803
2020-09-22 $26.46 $26.60 $26.40 $26.59 $24.39 23,068
2020-09-21 $26.21 $26.56 $26.21 $26.44 $24.25 15,754
2020-09-18 $26.60 $26.60 $26.40 $26.52 $24.33 6,332
2020-09-17 $26.54 $26.63 $26.49 $26.59 $24.39 15,446
2020-09-16 $26.43 $26.64 $26.39 $26.59 $24.39 27,758
2020-09-15 $26.36 $26.42 $26.20 $26.40 $24.22 21,119
2020-09-14 $26.34 $26.38 $26.19 $26.31 $24.13 29,523
2020-09-11 $26.53 $26.55 $26.43 $26.44 $23.97 10,119
2020-09-10 $26.48 $26.57 $26.37 $26.50 $24.02 29,810
2020-09-09 $26.38 $26.48 $26.35 $26.48 $24.00 23,665
2020-09-08 $26.31 $26.40 $26.20 $26.37 $23.90 53,370
2020-09-04 $26.30 $26.37 $26.12 $26.22 $23.77 36,687
2020-09-03 $26.46 $26.51 $26.20 $26.30 $23.84 34,443
2020-09-02 $26.38 $26.57 $26.38 $26.47 $23.99 40,764
2020-09-01 $26.35 $26.56 $26.35 $26.44 $23.97 43,877
2020-08-31 $26.25 $26.35 $26.24 $26.35 $23.88 73,435
2020-08-28 $26.35 $26.38 $26.16 $26.25 $23.79 163,631
2020-08-27 $26.68 $26.73 $26.27 $26.35 $23.88 150,591
2020-08-26 $26.92 $26.92 $26.42 $26.45 $23.98 73,701
2020-08-25 $27.20 $27.20 $26.77 $26.94 $24.42 125,551
2020-08-24 $27.22 $27.22 $27.19 $27.20 $24.66 6,646
2020-08-21 $27.24 $27.24 $27.12 $27.21 $24.66 6,190
2020-08-20 $27.24 $27.24 $27.14 $27.15 $24.61 7,654
2020-08-19 $27.05 $27.14 $27.05 $27.13 $24.59 10,321
2020-08-18 $27.06 $27.18 $27.05 $27.12 $24.58 14,047
2020-08-17 $26.93 $27.02 $26.93 $27.02 $24.49 3,221
2020-08-14 $26.89 $26.97 $26.76 $26.91 $24.39 8,750
2020-08-13 $26.79 $26.90 $26.79 $26.79 $24.28 17,377
2020-08-12 $26.96 $26.96 $26.84 $26.84 $24.33 8,564
2020-08-11 $26.91 $26.94 $26.87 $26.88 $24.37 5,279
2020-08-10 $26.84 $26.93 $26.79 $26.80 $24.29 18,745
2020-08-07 $26.79 $26.84 $26.74 $26.84 $24.33 4,414
2020-08-06 $26.79 $26.79 $26.68 $26.75 $24.25 5,777
2020-08-05 $26.78 $26.78 $26.69 $26.75 $24.25 4,008
2020-08-04 $26.85 $26.85 $26.70 $26.78 $24.27 5,855
2020-08-03 $26.80 $26.86 $26.69 $26.81 $24.30 13,793
2020-07-31 $26.94 $26.94 $26.80 $26.80 $24.29 12,250
2020-07-30 $26.88 $26.89 $26.75 $26.89 $24.37 19,518
2020-07-29 $26.80 $26.88 $26.71 $26.86 $24.35 12,837
2020-07-28 $26.80 $26.80 $26.64 $26.70 $24.20 9,001
2020-07-27 $26.64 $26.76 $26.63 $26.66 $24.17 6,239
2020-07-24 $26.68 $26.82 $26.64 $26.82 $24.31 5,401
2020-07-23 $26.69 $26.72 $26.56 $26.56 $24.08 10,005
2020-07-22 $26.47 $26.70 $26.47 $26.60 $24.11 8,347
2020-07-21 $26.41 $26.72 $26.37 $26.70 $24.20 14,930
2020-07-20 $26.51 $26.65 $26.38 $26.65 $24.16 8,696
2020-07-17 $26.44 $26.44 $26.25 $26.42 $23.95 3,440
2020-07-16 $26.07 $26.39 $26.07 $26.38 $23.91 6,878
2020-07-15 $26.06 $26.23 $26.06 $26.23 $23.78 5,486
2020-07-14 $26.12 $26.15 $25.96 $26.09 $23.65 12,679
2020-07-13 $26.08 $26.18 $26.08 $26.15 $23.70 7,476
2020-07-10 $26.18 $26.18 $26.10 $26.16 $23.71 7,693
2020-07-09 $26.13 $26.13 $26.08 $26.12 $23.68 6,513
2020-07-08 $26.05 $26.10 $26.00 $26.10 $23.66 2,776
2020-07-07 $25.92 $26.01 $25.90 $25.96 $23.53 5,208
2020-07-06 $25.92 $25.98 $25.87 $25.92 $23.50 4,734
2020-07-02 $25.97 $26.03 $25.86 $25.97 $23.54 3,729
2020-07-01 $25.80 $25.85 $25.69 $25.85 $23.43 7,004
2020-06-30 $25.93 $25.94 $25.69 $25.69 $23.29 72,302
2020-06-29 $25.78 $25.93 $25.75 $25.93 $23.50 11,682
2020-06-26 $25.84 $25.90 $25.77 $25.80 $23.39 47,895
2020-06-25 $25.79 $25.93 $25.78 $25.85 $23.43 10,286
2020-06-24 $25.97 $25.97 $25.76 $25.81 $23.40 11,225
2020-06-23 $25.86 $26.00 $25.82 $25.92 $23.50 7,435
2020-06-22 $25.95 $25.96 $25.86 $25.86 $23.44 3,594
2020-06-19 $25.94 $26.11 $25.93 $26.01 $23.58 8,144
2020-06-18 $25.85 $25.95 $25.85 $25.95 $23.52 5,428
2020-06-17 $25.93 $26.00 $25.83 $25.90 $23.48 8,248
2020-06-16 $25.94 $26.06 $25.83 $25.92 $23.49 8,419
2020-06-15 $25.56 $25.85 $25.41 $25.73 $23.32 3,877
2020-06-12 $25.79 $26.02 $25.71 $25.78 $23.37 15,953
2020-06-11 $26.11 $26.41 $26.11 $26.16 $23.43 6,803
2020-06-10 $26.50 $26.51 $26.37 $26.51 $23.74 11,512
2020-06-09 $26.37 $26.51 $26.37 $26.50 $23.73 9,346
2020-06-08 $26.53 $26.58 $26.37 $26.52 $23.75 13,827
2020-06-05 $26.33 $26.64 $26.33 $26.58 $23.80 8,258
2020-06-04 $26.36 $26.49 $26.36 $26.42 $23.66 6,997
2020-06-03 $26.30 $26.57 $26.30 $26.57 $23.79 8,641
2020-06-02 $26.46 $26.46 $26.35 $26.45 $23.69 4,261
2020-06-01 $26.29 $26.38 $26.12 $26.38 $23.62 10,953
2020-05-29 $26.33 $26.33 $26.05 $26.29 $23.54 43,028
2020-05-28 $26.11 $26.32 $26.11 $26.22 $23.48 10,668
2020-05-27 $26.34 $26.34 $26.00 $26.25 $23.51 4,565
2020-05-26 $26.20 $26.30 $25.97 $26.15 $23.42 33,920
2020-05-22 $25.75 $26.04 $25.75 $25.98 $23.26 6,317
2020-05-21 $25.88 $25.97 $25.77 $25.97 $23.26 18,331
2020-05-20 $25.68 $25.87 $25.68 $25.76 $23.07 10,395
2020-05-19 $25.93 $25.96 $25.75 $25.96 $23.25 6,484
2020-05-18 $25.85 $25.86 $25.60 $25.85 $23.15 8,457
2020-05-15 $25.73 $25.78 $25.45 $25.60 $22.92 23,987
2020-05-14 $25.83 $25.83 $25.30 $25.62 $22.94 7,650
2020-05-13 $25.71 $25.85 $25.71 $25.76 $23.07 11,958
2020-05-12 $25.98 $26.03 $25.75 $25.77 $23.08 8,178
2020-05-11 $25.80 $26.03 $25.80 $26.03 $23.31 8,511
2020-05-08 $25.96 $26.07 $25.88 $25.98 $23.26 7,776
2020-05-07 $25.98 $26.00 $25.95 $25.99 $23.27 12,703
2020-05-06 $25.97 $26.02 $25.81 $25.96 $23.25 10,520
2020-05-05 $26.16 $26.16 $26.01 $26.08 $23.35 11,995
2020-05-04 $25.74 $26.13 $25.74 $26.13 $23.40 6,827
2020-05-01 $25.93 $25.96 $25.57 $25.93 $23.22 20,906
2020-04-30 $25.82 $26.01 $25.75 $26.01 $23.29 25,265
2020-04-29 $25.92 $25.94 $25.69 $25.83 $23.13 42,785
2020-04-28 $25.93 $25.93 $25.63 $25.70 $23.01 23,606
2020-04-27 $25.53 $25.89 $25.53 $25.85 $23.15 12,677
2020-04-24 $25.66 $25.69 $25.44 $25.51 $22.84 12,975
2020-04-23 $25.36 $25.58 $25.36 $25.50 $22.84 4,554
2020-04-22 $25.47 $25.68 $25.29 $25.45 $22.79 23,859
2020-04-21 $25.42 $25.44 $25.05 $25.36 $22.71 52,453
2020-04-20 $25.43 $25.57 $25.37 $25.48 $22.82 33,005
2020-04-17 $25.40 $25.75 $25.36 $25.57 $22.90 31,084
2020-04-16 $25.25 $25.41 $25.17 $25.24 $22.60 7,007
2020-04-15 $25.48 $25.48 $24.81 $25.34 $22.69 12,868
2020-04-14 $25.24 $25.58 $25.14 $25.57 $22.90 33,625
2020-04-13 $25.46 $25.46 $24.74 $25.24 $22.60 38,935
2020-04-09 $25.34 $25.82 $25.14 $25.46 $22.80 47,356
2020-04-08 $24.69 $25.24 $24.60 $25.10 $22.48 65,952
2020-04-07 $24.24 $24.68 $23.85 $24.68 $22.10 26,274
2020-04-06 $24.20 $24.20 $23.72 $23.77 $21.29 56,975
2020-04-03 $23.10 $23.71 $23.10 $23.60 $21.13 20,815
2020-04-02 $23.10 $23.79 $23.10 $23.79 $21.30 27,894
2020-04-01 $24.00 $24.00 $23.37 $23.85 $21.36 30,950
2020-03-31 $24.50 $24.87 $24.18 $24.26 $21.72 41,803
2020-03-30 $23.98 $24.29 $23.21 $24.29 $21.75 23,068
2020-03-27 $25.00 $25.00 $22.58 $23.47 $21.01 56,526
2020-03-26 $23.50 $25.54 $23.35 $25.54 $22.87 35,010
2020-03-25 $23.12 $24.50 $22.46 $24.22 $21.69 61,720
2020-03-24 $21.13 $22.71 $21.13 $22.13 $19.81 56,023
2020-03-23 $21.50 $21.58 $19.14 $20.77 $18.60 83,896
2020-03-20 $22.30 $22.54 $21.03 $21.37 $19.14 36,750
2020-03-19 $21.75 $22.55 $19.56 $22.55 $20.19 65,948
2020-03-18 $22.77 $22.77 $18.61 $20.75 $18.58 98,734
2020-03-17 $22.80 $23.26 $22.35 $22.93 $20.53 32,936
2020-03-16 $23.54 $23.54 $22.11 $23.00 $20.60 24,697
2020-03-13 $23.88 $24.54 $23.60 $24.54 $21.98 23,650
2020-03-12 $25.09 $25.09 $23.63 $23.82 $21.06 46,185
2020-03-11 $25.56 $25.68 $25.36 $25.40 $22.46 17,137
2020-03-10 $26.20 $26.20 $25.31 $25.61 $22.64 25,378
2020-03-09 $25.65 $25.71 $25.10 $25.60 $22.63 18,661
2020-03-06 $26.15 $26.38 $25.92 $26.01 $23.00 24,886
2020-03-05 $26.53 $26.81 $26.28 $26.34 $23.29 33,827
2020-03-04 $26.25 $26.66 $26.21 $26.64 $23.55 30,331
2020-03-03 $25.97 $26.57 $25.97 $26.25 $23.21 59,958
2020-03-02 $25.30 $25.99 $25.30 $25.94 $22.93 26,772
2020-02-28 $25.92 $25.92 $24.91 $25.24 $22.32 94,232
2020-02-27 $26.00 $26.08 $25.86 $25.92 $22.92 14,403
2020-02-26 $26.01 $26.28 $25.95 $26.22 $23.18 25,562
2020-02-25 $26.41 $26.47 $26.04 $26.10 $23.08 33,638
2020-02-24 $26.76 $26.77 $26.44 $26.46 $23.39 13,034
2020-02-21 $26.97 $26.99 $26.84 $26.84 $23.73 9,413
2020-02-20 $26.70 $26.92 $26.70 $26.92 $23.80 12,184
2020-02-19 $27.01 $27.01 $26.68 $26.70 $23.61 16,360
2020-02-18 $27.01 $27.06 $26.90 $26.97 $23.84 8,503
2020-02-14 $27.13 $27.15 $26.97 $27.01 $23.88 12,178
2020-02-13 $27.16 $27.16 $26.99 $27.01 $23.88 2,510
2020-02-12 $27.22 $27.22 $27.04 $27.05 $23.92 11,559
2020-02-11 $27.15 $27.20 $27.09 $27.14 $24.00 9,334
2020-02-10 $27.26 $27.26 $27.02 $27.15 $24.00 14,858
2020-02-07 $27.37 $27.37 $26.99 $27.10 $23.96 12,108
2020-02-06 $26.95 $27.14 $26.92 $27.08 $23.94 13,991
2020-02-05 $27.06 $27.16 $26.82 $26.95 $23.83 14,497
2020-02-04 $26.79 $27.07 $26.79 $26.95 $23.83 12,883
2020-02-03 $26.88 $26.91 $26.73 $26.83 $23.72 8,094
2020-01-31 $26.79 $26.86 $26.64 $26.64 $23.55 21,586
2020-01-30 $26.66 $26.80 $26.66 $26.75 $23.65 6,137
2020-01-29 $26.50 $26.68 $26.50 $26.66 $23.57 11,890
2020-01-28 $26.45 $26.55 $26.43 $26.52 $23.45 7,306
2020-01-27 $26.45 $26.59 $26.37 $26.59 $23.51 20,888
2020-01-24 $26.60 $26.60 $26.47 $26.56 $23.48 5,946
2020-01-23 $26.68 $26.68 $26.46 $26.59 $23.51 5,066
2020-01-22 $26.49 $26.63 $26.49 $26.55 $23.47 14,577
2020-01-21 $26.64 $26.69 $26.49 $26.54 $23.46 33,348
2020-01-17 $26.87 $26.87 $26.71 $26.76 $23.66 12,980
2020-01-16 $26.88 $26.89 $26.79 $26.80 $23.69 16,331
2020-01-15 $26.91 $26.91 $26.75 $26.88 $23.77 17,382
2020-01-14 $26.82 $26.91 $26.70 $26.91 $23.79 13,755
2020-01-13 $26.70 $26.77 $26.65 $26.77 $23.67 8,110
2020-01-10 $26.59 $26.70 $26.49 $26.67 $23.58 21,363
2020-01-09 $26.60 $26.61 $26.49 $26.60 $23.52 36,057
2020-01-08 $26.57 $26.63 $26.54 $26.55 $23.47 25,232
2020-01-07 $26.60 $26.60 $26.40 $26.50 $23.43 21,546
2020-01-06 $26.59 $26.60 $26.44 $26.60 $23.51 11,488
2020-01-03 $26.33 $26.53 $26.20 $26.41 $23.35 22,881
2020-01-02 $25.99 $26.34 $25.99 $26.22 $23.18 35,760
2019-12-31 $25.94 $26.00 $25.87 $25.87 $22.87 19,300
2019-12-30 $26.02 $26.02 $25.90 $25.90 $22.90 12,304
2019-12-27 $25.96 $26.04 $25.91 $25.99 $22.98 11,721
2019-12-26 $26.05 $26.05 $25.91 $25.92 $22.92 5,048
2019-12-24 $25.99 $26.03 $25.93 $26.03 $23.01 1,711
2019-12-23 $25.90 $25.99 $25.90 $25.99 $22.98 3,666
2019-12-20 $25.81 $25.98 $25.81 $25.87 $22.87 5,743
2019-12-19 $25.94 $25.94 $25.86 $25.89 $22.89 12,983
2019-12-18 $25.89 $25.89 $25.74 $25.86 $22.86 38,713
2019-12-17 $25.90 $25.90 $25.78 $25.89 $22.89 17,970
2019-12-16 $25.92 $25.92 $25.77 $25.89 $22.89 11,744
2019-12-13 $25.48 $25.88 $25.48 $25.87 $22.87 18,901
2019-12-12 $25.58 $25.58 $25.40 $25.55 $22.59 20,192
2019-12-11 $25.75 $25.78 $25.66 $25.78 $22.51 13,902
2019-12-10 $25.61 $25.71 $25.60 $25.70 $22.44 9,871
2019-12-09 $25.58 $25.67 $25.52 $25.59 $22.35 16,277
2019-12-06 $25.49 $25.59 $25.40 $25.54 $22.30 20,865
2019-12-05 $25.54 $25.57 $25.35 $25.56 $22.32 30,346
2019-12-04 $25.36 $25.50 $25.36 $25.47 $22.24 29,038
2019-12-03 $25.10 $25.35 $25.10 $25.33 $22.12 29,437
2019-12-02 $25.58 $25.58 $25.22 $25.36 $22.15 28,541
2019-11-29 $25.65 $25.69 $25.44 $25.48 $22.25 40,882
2019-11-27 $25.72 $25.79 $25.63 $25.65 $22.40 17,313
2019-11-26 $25.77 $25.82 $25.71 $25.79 $22.52 12,549
2019-11-25 $25.74 $25.74 $25.66 $25.71 $22.45 17,254
2019-11-22 $25.78 $25.78 $25.63 $25.66 $22.41 10,547
2019-11-21 $25.80 $25.80 $25.64 $25.67 $22.42 14,207
2019-11-20 $25.71 $25.79 $25.61 $25.77 $22.51 24,905
2019-11-19 $25.55 $25.68 $25.55 $25.65 $22.40 22,290
2019-11-18 $25.70 $25.70 $25.48 $25.48 $22.25 37,679
2019-11-15 $25.72 $25.76 $25.61 $25.68 $22.43 14,472
2019-11-14 $25.78 $25.89 $25.71 $25.79 $22.52 14,961
2019-11-13 $25.74 $25.77 $25.66 $25.70 $22.44 16,501
2019-11-12 $25.50 $25.69 $25.45 $25.69 $22.44 6,578
2019-11-11 $25.60 $25.65 $25.44 $25.49 $22.26 8,406
2019-11-08 $25.56 $25.63 $25.36 $25.63 $22.38 6,723
2019-11-07 $25.53 $25.55 $25.37 $25.45 $22.23 14,365
2019-11-06 $25.60 $25.78 $25.60 $25.61 $22.37 14,421
2019-11-05 $25.73 $25.74 $25.60 $25.64 $22.39 20,159
2019-11-04 $25.86 $25.97 $25.80 $25.84 $22.57 9,254
2019-11-01 $25.97 $26.00 $25.85 $25.90 $22.62 17,494
2019-10-31 $26.29 $26.29 $25.76 $25.86 $22.58 106,087
2019-10-30 $26.03 $26.25 $26.03 $26.12 $22.81 33,394
2019-10-29 $26.74 $26.74 $26.23 $26.25 $22.92 15,573
2019-10-28 $26.89 $26.89 $26.55 $26.58 $23.21 16,194
2019-10-25 $26.67 $26.90 $26.67 $26.69 $23.31 14,004
2019-10-24 $27.00 $27.00 $26.66 $26.95 $23.54 18,486
2019-10-23 $26.75 $27.00 $26.64 $26.93 $23.52 9,306
2019-10-22 $27.15 $27.15 $26.78 $26.85 $23.45 15,420
2019-10-21 $27.26 $27.26 $26.96 $26.98 $23.56 19,542
2019-10-18 $27.09 $27.31 $27.02 $27.23 $23.78 32,380
2019-10-17 $26.94 $27.07 $26.81 $27.04 $23.61 17,962
2019-10-16 $26.68 $26.94 $26.68 $26.87 $23.47 24,580
2019-10-15 $26.65 $26.82 $26.65 $26.65 $23.27 20,465
2019-10-14 $26.36 $26.66 $26.36 $26.66 $23.28 11,311
2019-10-11 $26.25 $26.48 $26.22 $26.41 $23.06 15,318
2019-10-10 $26.08 $26.39 $26.03 $26.25 $22.92 9,903
2019-10-09 $26.09 $26.20 $26.08 $26.08 $22.78 15,245
2019-10-08 $26.02 $26.25 $26.02 $26.10 $22.79 22,271
2019-10-07 $26.07 $26.14 $26.05 $26.14 $22.83 7,726
2019-10-04 $26.13 $26.22 $26.01 $26.07 $22.77 17,566
2019-10-03 $26.07 $26.20 $26.07 $26.20 $22.88 3,767
2019-10-02 $26.17 $26.30 $25.89 $26.11 $22.80 10,877
2019-10-01 $25.97 $26.30 $25.97 $26.28 $22.95 15,387
2019-09-30 $26.13 $26.22 $25.91 $25.97 $22.68 70,235
2019-09-27 $25.98 $26.16 $25.84 $26.10 $22.79 17,269
2019-09-26 $25.86 $26.03 $25.84 $25.88 $22.60 9,721
2019-09-25 $25.81 $25.93 $25.81 $25.93 $22.65 27,430
2019-09-24 $26.24 $26.24 $25.87 $25.90 $22.62 10,835
2019-09-23 $26.04 $26.21 $26.01 $26.06 $22.76 14,562
2019-09-20 $25.87 $25.93 $25.75 $25.87 $22.59 7,225
2019-09-19 $25.90 $25.98 $25.85 $25.92 $22.64 11,666
2019-09-18 $25.67 $25.87 $25.67 $25.87 $22.59 16,252
2019-09-17 $25.45 $25.68 $25.45 $25.64 $22.39 19,516
2019-09-16 $25.45 $25.48 $25.35 $25.45 $22.23 10,036
2019-09-13 $26.00 $26.00 $25.22 $25.31 $22.10 41,942
2019-09-12 $25.95 $26.03 $25.92 $26.03 $22.73 8,711
2019-09-11 $25.98 $26.13 $25.92 $26.02 $22.72 22,360
2019-09-10 $26.50 $26.50 $26.28 $26.30 $22.69 24,772
2019-09-09 $26.27 $26.53 $26.27 $26.50 $22.87 35,260
2019-09-06 $26.28 $26.39 $26.17 $26.38 $22.76 17,286
2019-09-05 $26.19 $26.28 $26.15 $26.26 $22.66 9,683
2019-09-04 $26.09 $26.30 $26.09 $26.30 $22.69 22,421
2019-09-03 $26.02 $26.22 $26.02 $26.14 $22.56 12,061
2019-08-30 $26.05 $26.32 $26.02 $26.02 $22.45 52,796
2019-08-29 $26.20 $26.38 $26.13 $26.16 $22.57 15,179
2019-08-28 $26.15 $26.33 $26.07 $26.07 $22.49 16,868
2019-08-27 $26.18 $26.23 $26.01 $26.07 $22.49 19,891
2019-08-26 $26.15 $26.23 $26.15 $26.18 $22.59 7,464
2019-08-23 $26.46 $26.46 $26.15 $26.15 $22.56 22,545
2019-08-22 $26.33 $26.46 $26.21 $26.37 $22.75 118,376
2019-08-21 $26.43 $26.45 $26.35 $26.39 $22.77 101,023
2019-08-20 $26.33 $26.43 $26.20 $26.43 $22.81 11,455
2019-08-19 $26.31 $26.31 $26.18 $26.25 $22.65 8,847
2019-08-16 $26.43 $26.43 $26.23 $26.23 $22.63 14,061
2019-08-15 $26.10 $26.43 $26.04 $26.43 $22.81 29,169
2019-08-14 $25.94 $26.04 $25.84 $26.04 $22.47 6,793
2019-08-13 $25.84 $26.00 $25.84 $25.94 $22.38 12,325
2019-08-12 $25.82 $25.92 $25.75 $25.84 $22.30 8,592
2019-08-09 $25.79 $25.88 $25.73 $25.82 $22.28 18,525
2019-08-08 $25.68 $25.83 $25.65 $25.74 $22.21 23,100
2019-08-07 $25.75 $25.76 $25.56 $25.70 $22.18 18,074
2019-08-06 $25.82 $25.91 $25.72 $25.72 $22.19 14,639
2019-08-05 $25.98 $25.98 $25.45 $25.66 $22.14 17,093
2019-08-02 $25.80 $25.91 $25.78 $25.91 $22.36 8,537
2019-08-01 $25.92 $26.02 $25.78 $25.88 $22.33 28,129
2019-07-31 $25.87 $25.94 $25.68 $25.68 $22.16 85,308
2019-07-30 $26.10 $26.10 $25.82 $25.82 $22.28 18,639
2019-07-29 $25.86 $26.09 $25.77 $25.98 $22.42 36,993
2019-07-26 $25.85 $25.87 $25.77 $25.79 $22.25 15,214
2019-07-25 $25.73 $25.84 $25.65 $25.69 $22.17 27,870
2019-07-24 $25.97 $25.97 $25.80 $25.89 $22.34 19,617
2019-07-23 $25.90 $25.90 $25.80 $25.80 $22.26 12,224
2019-07-22 $25.86 $25.97 $25.85 $25.85 $22.31 7,530
2019-07-19 $25.83 $25.94 $25.76 $25.92 $22.37 9,606
2019-07-18 $25.99 $25.99 $25.73 $25.97 $22.41 16,404
2019-07-17 $25.88 $25.94 $25.80 $25.88 $22.33 22,859
2019-07-16 $25.60 $25.70 $25.59 $25.70 $22.18 18,718
2019-07-15 $25.60 $25.60 $25.44 $25.60 $22.09 9,881
2019-07-12 $25.44 $25.53 $25.35 $25.48 $21.99 8,598
2019-07-11 $25.48 $25.48 $25.33 $25.44 $21.95 14,387
2019-07-10 $25.17 $25.48 $25.16 $25.48 $21.99 27,352
2019-07-09 $25.16 $25.29 $25.15 $25.21 $21.75 27,258
2019-07-08 $25.15 $25.19 $25.01 $25.19 $21.74 247,019
2019-07-05 $24.98 $25.21 $24.98 $25.18 $21.73 11,447
2019-07-03 $24.91 $25.30 $24.91 $25.26 $21.80 24,822
2019-07-02 $24.88 $25.14 $24.85 $25.08 $21.64 34,440
2019-07-01 $24.85 $24.98 $24.80 $24.85 $21.44 46,362
2019-06-28 $25.08 $25.09 $24.77 $24.77 $21.37 95,198
2019-06-27 $25.09 $25.09 $24.97 $25.04 $21.61 31,778
2019-06-26 $25.08 $25.18 $24.97 $24.99 $21.56 38,699
2019-06-25 $25.17 $25.17 $25.05 $25.07 $21.63 20,792
2019-06-24 $25.04 $25.20 $25.04 $25.13 $21.69 15,006
2019-06-21 $25.45 $25.45 $25.07 $25.16 $21.71 17,859
2019-06-20 $25.08 $25.35 $25.08 $25.35 $21.87 14,655
2019-06-19 $25.03 $25.21 $25.03 $25.08 $21.64 15,898
2019-06-18 $25.12 $25.28 $25.05 $25.13 $21.68 58,326
2019-06-17 $25.06 $25.16 $25.04 $25.16 $21.71 17,099
2019-06-14 $24.93 $25.08 $24.90 $25.06 $21.62 21,497
2019-06-13 $25.01 $25.14 $24.95 $24.95 $21.53 56,540
2019-06-12 $25.02 $25.13 $25.02 $25.06 $21.62 24,855
2019-06-11 $25.20 $25.25 $24.92 $25.02 $21.59 38,225
2019-06-10 $25.36 $25.57 $25.36 $25.54 $21.76 21,571
2019-06-07 $25.35 $25.45 $25.35 $25.42 $21.66 6,398
2019-06-06 $25.30 $25.39 $25.21 $25.32 $21.58 12,971
2019-06-05 $25.34 $25.37 $25.22 $25.30 $21.56 18,060
2019-06-04 $25.16 $25.35 $25.15 $25.27 $21.53 16,887
2019-06-03 $25.11 $25.13 $24.95 $25.08 $21.37 12,758
2019-05-31 $25.00 $25.03 $24.88 $24.96 $21.27 33,471
2019-05-30 $24.83 $25.07 $24.80 $25.06 $21.35 46,530
2019-05-29 $24.95 $24.96 $24.75 $24.88 $21.20 48,040
2019-05-28 $24.96 $25.02 $24.88 $24.88 $21.20 20,252
2019-05-24 $25.02 $25.02 $24.91 $24.96 $21.27 10,072
2019-05-23 $24.93 $24.93 $24.82 $24.86 $21.18 7,439
2019-05-22 $24.99 $25.00 $24.89 $24.92 $21.23 11,331
2019-05-21 $24.86 $25.02 $24.86 $24.89 $21.21 26,279
2019-05-20 $24.98 $24.99 $24.82 $24.90 $21.22 12,380
2019-05-17 $25.03 $25.05 $24.84 $25.03 $21.33 6,967
2019-05-16 $24.93 $25.13 $24.93 $25.03 $21.33 16,237
2019-05-15 $24.78 $24.95 $24.72 $24.93 $21.24 17,946
2019-05-14 $24.69 $24.85 $24.67 $24.74 $21.08 7,301
2019-05-13 $24.56 $24.71 $24.51 $24.62 $20.98 8,747
2019-05-10 $24.71 $24.72 $24.61 $24.67 $21.02 11,992
2019-05-09 $24.75 $24.75 $24.56 $24.65 $21.00 21,117
2019-05-08 $24.70 $24.83 $24.70 $24.73 $21.07 6,259
2019-05-07 $24.63 $24.97 $24.63 $24.71 $21.06 20,684
2019-05-06 $24.75 $24.93 $24.75 $24.88 $21.20 5,472
2019-05-03 $24.79 $24.90 $24.79 $24.84 $21.17 24,176
2019-05-02 $24.98 $24.98 $24.83 $24.90 $21.22 4,702
2019-05-01 $24.86 $24.99 $24.79 $24.96 $21.27 24,050
2019-04-30 $25.30 $25.30 $24.83 $24.83 $21.16 113,682
2019-04-29 $25.30 $25.40 $25.24 $25.24 $21.51 17,395
2019-04-26 $25.30 $25.34 $25.21 $25.28 $21.54 9,423
2019-04-25 $25.25 $25.32 $25.16 $25.26 $21.52 15,440
2019-04-24 $25.32 $25.37 $25.24 $25.30 $21.56 13,533
2019-04-23 $25.07 $25.29 $25.07 $25.29 $21.55 21,569
2019-04-22 $25.30 $25.30 $25.17 $25.17 $21.45 53,567
2019-04-18 $25.26 $25.35 $25.21 $25.21 $21.48 5,596
2019-04-17 $25.36 $25.38 $25.25 $25.26 $21.52 15,918
2019-04-16 $25.25 $25.42 $25.23 $25.42 $21.66 18,238
2019-04-15 $25.17 $25.27 $25.17 $25.25 $21.51 14,320
2019-04-12 $25.12 $25.29 $25.12 $25.21 $21.48 5,034
2019-04-11 $25.09 $25.24 $25.09 $25.11 $21.40 16,857
2019-04-10 $25.18 $25.45 $25.08 $25.08 $21.37 57,111
2019-04-09 $25.40 $25.43 $25.23 $25.23 $21.50 5,206
2019-04-08 $25.35 $25.53 $25.31 $25.35 $21.60 7,402
2019-04-05 $25.34 $25.53 $25.34 $25.53 $21.75 27,916
2019-04-04 $25.45 $25.45 $25.27 $25.41 $21.65 17,891
2019-04-03 $25.33 $25.47 $25.32 $25.41 $21.65 31,053
2019-04-02 $25.30 $25.45 $25.19 $25.33 $21.58 21,721
2019-04-01 $25.01 $25.39 $24.96 $25.36 $21.61 41,061
2019-03-29 $24.84 $25.02 $24.79 $25.02 $21.32 42,905
2019-03-28 $24.79 $24.82 $24.71 $24.75 $21.09 21,257
2019-03-27 $24.98 $24.98 $24.64 $24.64 $21.00 12,923
2019-03-26 $24.90 $24.99 $24.83 $24.89 $21.21 22,157
2019-03-25 $24.90 $24.99 $24.81 $24.94 $21.25 34,518
2019-03-22 $24.92 $25.02 $24.78 $24.88 $21.20 15,297
2019-03-21 $24.81 $24.97 $24.81 $24.90 $21.22 22,747
2019-03-20 $24.88 $24.88 $24.50 $24.83 $21.16 32,840
2019-03-19 $25.03 $25.03 $24.72 $24.74 $21.08 38,511
2019-03-18 $24.83 $25.04 $24.83 $24.99 $21.29 33,331
2019-03-15 $24.95 $25.03 $24.92 $24.99 $21.29 22,206
2019-03-14 $24.87 $24.96 $24.87 $24.91 $21.23 25,025
2019-03-13 $24.76 $24.84 $24.74 $24.78 $21.12 23,308
2019-03-12 $24.69 $24.76 $24.31 $24.74 $21.08 38,565
2019-03-11 $24.94 $24.94 $24.63 $24.88 $20.93 15,765
2019-03-08 $24.79 $24.93 $24.67 $24.78 $20.85 24,482
2019-03-07 $24.85 $24.89 $24.66 $24.66 $20.75 16,921
2019-03-06 $24.84 $24.87 $24.57 $24.83 $20.89 23,443
2019-03-05 $24.42 $24.80 $24.42 $24.80 $20.87 19,391
2019-03-04 $24.65 $24.80 $24.43 $24.55 $20.66 18,804
2019-03-01 $24.28 $24.69 $24.21 $24.54 $20.65 49,234
2019-02-28 $24.28 $24.28 $24.04 $24.20 $20.36 39,632
2019-02-27 $24.08 $24.24 $24.03 $24.17 $20.34 22,269
2019-02-26 $24.20 $24.38 $24.08 $24.08 $20.26 26,574
2019-02-25 $24.07 $24.20 $24.07 $24.20 $20.36 17,491
2019-02-22 $24.17 $24.23 $24.03 $24.07 $20.25 16,871
2019-02-21 $24.05 $24.15 $23.91 $23.98 $20.18 4,802
2019-02-20 $24.08 $24.23 $23.96 $24.01 $20.20 47,299
2019-02-19 $23.84 $24.11 $23.70 $24.03 $20.22 32,928
2019-02-15 $23.71 $23.79 $23.43 $23.79 $20.02 21,256
2019-02-14 $23.27 $23.53 $23.27 $23.45 $19.73 15,097
2019-02-13 $23.43 $23.50 $23.25 $23.42 $19.71 31,054
2019-02-12 $23.06 $23.43 $23.06 $23.26 $19.57 10,983
2019-02-11 $23.10 $23.18 $23.03 $23.14 $19.47 14,339
2019-02-08 $22.77 $23.03 $22.77 $22.95 $19.31 11,131
2019-02-07 $22.80 $22.90 $22.52 $22.84 $19.22 296,115
2019-02-06 $23.26 $23.28 $22.86 $22.93 $19.29 43,811
2019-02-05 $23.07 $23.29 $23.01 $23.26 $19.57 18,597
2019-02-04 $23.10 $23.13 $22.98 $23.06 $19.40 43,164
2019-02-01 $23.30 $23.40 $23.09 $23.15 $19.48 24,966
2019-01-31 $23.59 $23.83 $23.02 $23.02 $19.37 134,568
2019-01-30 $23.35 $23.78 $23.35 $23.64 $19.89 23,456
2019-01-29 $23.52 $23.74 $23.25 $23.44 $19.72 11,755
2019-01-28 $23.21 $23.31 $23.08 $23.23 $19.55 9,134
2019-01-25 $23.25 $23.37 $23.12 $23.12 $19.45 32,700
2019-01-24 $23.14 $23.35 $23.14 $23.16 $19.49 19,107
2019-01-23 $23.39 $23.39 $23.16 $23.24 $19.55 8,894
2019-01-22 $23.07 $23.58 $23.07 $23.28 $19.59 18,946
2019-01-18 $22.76 $23.66 $22.76 $23.34 $19.64 521,933
2019-01-17 $22.72 $22.96 $22.72 $22.96 $19.32 16,192
2019-01-16 $22.54 $22.95 $22.54 $22.72 $19.12 21,922
2019-01-15 $22.55 $22.67 $22.50 $22.67 $19.07 15,849
2019-01-14 $22.41 $22.78 $22.41 $22.60 $19.02 21,935
2019-01-11 $22.68 $22.68 $22.51 $22.61 $19.02 12,042
2019-01-10 $22.40 $22.72 $22.28 $22.72 $19.12 16,850
2019-01-09 $22.49 $22.49 $22.29 $22.42 $18.86 47,702
2019-01-08 $22.35 $22.37 $22.19 $22.29 $18.75 26,454
2019-01-07 $22.21 $22.37 $22.20 $22.26 $18.73 26,206
2019-01-04 $22.00 $22.35 $22.00 $22.12 $18.61 26,693
2019-01-03 $21.54 $21.82 $21.38 $21.82 $18.36 27,371
2019-01-02 $21.07 $21.71 $21.07 $21.64 $18.21 31,651
2018-12-31 $21.17 $21.38 $21.10 $21.33 $17.95 74,110
2018-12-28 $20.81 $21.18 $20.81 $21.05 $17.71 129,143
2018-12-27 $21.17 $21.17 $20.75 $20.90 $17.58 48,928
2018-12-26 $20.99 $21.08 $20.81 $20.85 $17.54 88,999
2018-12-24 $20.85 $21.30 $20.75 $20.87 $17.56 20,673
2018-12-21 $21.11 $21.30 $21.01 $21.01 $17.68 39,445
2018-12-20 $21.15 $21.47 $21.08 $21.18 $17.82 63,490
2018-12-19 $21.37 $21.52 $21.28 $21.40 $18.01 48,506
2018-12-18 $21.49 $21.63 $21.26 $21.43 $18.03 74,999
2018-12-17 $21.53 $21.69 $21.48 $21.56 $18.14 29,448
2018-12-14 $21.43 $21.80 $21.43 $21.70 $18.26 37,893
2018-12-13 $22.46 $22.46 $21.66 $21.87 $18.40 31,236
2018-12-12 $21.96 $22.98 $21.96 $22.09 $18.59 56,778
2018-12-11 $22.44 $22.44 $21.71 $22.17 $18.65 32,230
2018-12-10 $22.16 $22.26 $21.87 $22.25 $18.46 13,227
2018-12-07 $21.80 $22.21 $21.80 $21.96 $18.22 17,617
2018-12-06 $21.80 $22.00 $21.52 $21.90 $18.17 22,606
2018-12-04 $22.08 $22.14 $21.51 $21.99 $18.24 31,732
2018-12-03 $21.95 $22.21 $21.95 $22.13 $18.36 18,911
2018-11-30 $22.06 $22.17 $21.85 $21.85 $18.13 23,179
2018-11-29 $22.11 $22.24 $22.05 $22.08 $18.32 31,558
2018-11-28 $22.17 $22.30 $22.06 $22.13 $18.36 19,407
2018-11-27 $22.40 $22.40 $22.01 $22.05 $18.29 31,439
2018-11-26 $22.30 $22.50 $22.21 $22.21 $18.42 5,424
2018-11-23 $22.49 $22.49 $22.25 $22.37 $18.56 7,016
2018-11-21 $22.50 $22.50 $22.27 $22.49 $18.66 26,018
2018-11-20 $22.40 $22.40 $22.21 $22.40 $18.58 47,479
2018-11-19 $22.33 $22.56 $22.33 $22.36 $18.55 20,044
2018-11-16 $22.45 $22.65 $22.30 $22.34 $18.53 18,668
2018-11-15 $22.82 $22.90 $22.47 $22.65 $18.79 39,573
2018-11-14 $22.96 $22.96 $22.87 $22.90 $19.00 3,744
2018-11-13 $23.01 $23.04 $22.81 $22.92 $19.02 15,616
2018-11-12 $23.09 $23.09 $22.83 $22.92 $19.01 27,664
2018-11-09 $22.72 $23.04 $22.72 $23.00 $19.08 4,203
2018-11-08 $23.10 $23.13 $22.62 $23.12 $19.18 24,563
2018-11-07 $23.09 $23.32 $23.07 $23.10 $19.16 34,370
2018-11-06 $23.02 $23.21 $23.01 $23.07 $19.14 16,730
2018-11-05 $22.96 $23.96 $22.83 $22.83 $18.94 32,790
2018-11-02 $23.00 $23.05 $22.85 $22.85 $18.96 40,922
2018-11-01 $22.87 $23.27 $22.87 $23.08 $19.14 26,252
2018-10-31 $23.04 $23.06 $22.96 $23.00 $19.08 62,056
2018-10-30 $23.00 $23.10 $22.90 $23.00 $19.08 51,549
2018-10-29 $23.02 $23.24 $22.81 $22.81 $18.92 24,655
2018-10-26 $22.75 $23.04 $22.73 $23.01 $19.09 83,229
2018-10-25 $22.57 $22.87 $22.57 $22.77 $18.89 35,730
2018-10-24 $22.65 $22.87 $22.50 $22.50 $18.67 36,261
2018-10-23 $22.38 $22.67 $22.38 $22.65 $18.79 26,706
2018-10-22 $22.49 $22.68 $22.30 $22.60 $18.75 49,793
2018-10-19 $22.02 $23.05 $22.02 $22.21 $18.42 35,815
2018-10-18 $22.04 $22.14 $21.82 $22.14 $18.37 22,602
2018-10-17 $21.83 $22.07 $21.83 $22.03 $18.28 24,582
2018-10-16 $22.00 $22.11 $22.00 $22.00 $18.25 14,478
2018-10-15 $22.03 $22.03 $21.61 $22.00 $18.25 35,902
2018-10-12 $21.94 $22.29 $21.72 $21.82 $18.10 67,598
2018-10-11 $21.66 $22.14 $21.64 $21.90 $18.17 22,385
2018-10-10 $22.10 $22.31 $21.57 $21.83 $18.11 21,247
2018-10-09 $22.01 $22.40 $22.00 $22.10 $18.33 30,323
2018-10-08 $22.30 $22.30 $21.94 $22.05 $18.29 12,718
2018-10-05 $22.12 $22.55 $22.00 $22.14 $18.37 37,557
2018-10-04 $22.52 $22.74 $22.02 $22.20 $18.42 42,451
2018-10-03 $22.86 $23.37 $22.47 $22.73 $18.86 40,481
2018-10-02 $23.32 $23.48 $23.06 $23.06 $19.13 37,802
2018-10-01 $23.95 $23.95 $23.22 $23.32 $19.35 47,794
2018-09-28 $23.91 $24.03 $23.72 $23.87 $19.80 18,912
2018-09-27 $23.96 $23.96 $23.78 $23.78 $19.73 46,970
2018-09-26 $23.96 $24.05 $23.83 $23.84 $19.78 19,644
2018-09-25 $24.09 $24.16 $23.62 $23.94 $19.86 42,144
2018-09-24 $24.16 $24.16 $23.94 $24.10 $19.99 36,840
2018-09-21 $24.11 $24.22 $23.91 $24.21 $20.08 25,366
2018-09-20 $24.29 $24.29 $23.93 $24.06 $19.96 29,247
2018-09-19 $24.37 $24.40 $24.20 $24.28 $20.14 26,126
2018-09-18 $24.50 $24.54 $24.23 $24.42 $20.26 68,968
2018-09-17 $24.39 $24.67 $24.39 $24.59 $20.40 67,483
2018-09-14 $24.56 $24.56 $24.22 $24.49 $20.32 12,855
2018-09-13 $24.74 $24.74 $24.33 $24.59 $20.40 59,247
2018-09-12 $24.35 $24.66 $24.21 $24.66 $20.46 108,551
2018-09-11 $24.22 $24.27 $24.02 $24.25 $20.12 6,121
2018-09-10 $24.24 $24.44 $24.13 $24.42 $20.00 16,024
2018-09-07 $24.38 $24.47 $24.02 $24.08 $19.72 24,382
2018-09-06 $24.60 $24.60 $24.25 $24.42 $20.00 28,228
2018-09-05 $24.65 $24.85 $24.42 $24.57 $20.12 22,002
2018-09-04 $24.95 $25.04 $24.77 $24.90 $20.39 38,672
2018-08-31 $25.10 $25.10 $24.95 $24.95 $20.43 17,169
2018-08-30 $25.08 $25.08 $25.00 $25.01 $20.48 20,330
2018-08-29 $24.99 $25.08 $24.99 $25.00 $20.47 40,252
2018-08-28 $24.94 $25.00 $24.83 $25.00 $20.47 18,323
2018-08-27 $24.84 $24.97 $24.84 $24.90 $20.39 14,645
2018-08-24 $24.72 $24.82 $23.50 $24.82 $20.33 29,915
2018-08-23 $24.74 $24.74 $24.60 $24.72 $20.24 3,845
2018-08-22 $24.70 $24.76 $24.62 $24.72 $20.24 10,108
2018-08-21 $24.70 $24.71 $24.61 $24.67 $20.20 8,949
2018-08-20 $24.36 $24.77 $24.36 $24.63 $20.17 23,380
2018-08-17 $24.47 $24.50 $24.42 $24.42 $20.00 13,303
2018-08-16 $24.38 $24.39 $24.25 $24.33 $19.92 12,847
2018-08-15 $24.30 $24.40 $24.25 $24.31 $19.91 12,617
2018-08-14 $24.26 $24.30 $24.13 $24.23 $19.84 5,699
2018-08-13 $24.34 $24.34 $24.06 $24.17 $19.79 16,940
2018-08-10 $24.40 $24.40 $24.07 $24.20 $19.82 9,938
2018-08-09 $24.46 $24.47 $24.19 $24.19 $19.81 29,508
2018-08-08 $24.28 $24.44 $24.28 $24.40 $19.98 7,416
2018-08-07 $24.34 $24.48 $24.24 $24.30 $19.90 25,615
2018-08-06 $24.75 $24.78 $24.35 $24.48 $20.05 27,537
2018-08-03 $24.53 $24.91 $24.53 $24.67 $20.21 25,638
2018-08-02 $24.53 $24.53 $24.18 $24.53 $20.09 19,346
2018-08-01 $24.70 $24.82 $24.46 $24.55 $20.10 36,971
2018-07-31 $24.94 $24.95 $24.72 $24.73 $20.25 10,349
2018-07-30 $25.00 $25.00 $24.71 $24.94 $20.42 18,074
2018-07-27 $24.94 $24.95 $24.91 $24.95 $20.43 95,159
2018-07-26 $24.92 $24.95 $24.88 $24.94 $20.42 21,990
2018-07-25 $24.94 $24.94 $24.82 $24.92 $20.41 30,822
2018-07-24 $24.90 $24.96 $24.82 $24.89 $20.38 22,515
2018-07-23 $25.00 $25.00 $24.77 $24.96 $20.44 43,374
2018-07-20 $25.00 $25.00 $24.81 $24.98 $20.46 44,977
2018-07-19 $24.68 $24.99 $24.68 $24.96 $20.44 44,323
2018-07-18 $24.68 $24.86 $24.68 $24.75 $20.27 11,830
2018-07-17 $24.94 $24.95 $24.75 $24.75 $20.27 52,335
2018-07-16 $24.93 $24.93 $24.75 $24.89 $20.38 26,728
2018-07-13 $25.18 $25.18 $24.87 $24.98 $20.45 8,469
2018-07-12 $24.96 $25.14 $24.94 $25.14 $20.59 20,905
2018-07-11 $24.97 $25.02 $24.90 $25.00 $20.47 22,391
2018-07-10 $25.18 $25.18 $24.97 $25.04 $20.51 39,044
2018-07-09 $25.24 $25.24 $24.95 $25.12 $20.57 27,665
2018-07-06 $25.19 $25.24 $25.04 $25.15 $20.60 70,621
2018-07-05 $24.91 $25.15 $24.91 $25.10 $20.55 126,249
2018-07-03 $24.99 $25.04 $24.78 $25.04 $20.50 126,044
2018-07-02 $24.70 $24.98 $24.70 $24.90 $20.39 32,537
2018-06-29 $24.88 $24.93 $24.71 $24.71 $20.24 27,660
2018-06-28 $24.89 $24.89 $24.73 $24.88 $20.37 30,197
2018-06-27 $24.86 $24.89 $24.78 $24.78 $20.29 28,047
2018-06-26 $24.93 $24.93 $24.77 $24.77 $20.28 28,939
2018-06-25 $24.94 $24.94 $24.80 $24.93 $20.42 17,250
2018-06-22 $24.90 $24.94 $24.80 $24.94 $20.42 13,566
2018-06-21 $24.79 $24.85 $24.76 $24.84 $20.34 36,057
2018-06-20 $24.73 $24.83 $24.72 $24.79 $20.30 12,968
2018-06-19 $24.56 $24.74 $24.56 $24.69 $20.22 9,094
2018-06-18 $24.75 $24.76 $24.63 $24.75 $20.27 18,295
2018-06-15 $24.46 $24.75 $24.41 $24.68 $20.21 24,410
2018-06-14 $24.43 $24.51 $24.39 $24.46 $20.03 18,051
2018-06-13 $24.58 $24.58 $24.44 $24.46 $20.03 6,603
2018-06-12 $24.48 $24.64 $24.43 $24.56 $20.11 17,143
2018-06-11 $24.93 $24.93 $24.78 $24.86 $20.10 54,172
2018-06-08 $24.79 $24.90 $24.79 $24.83 $20.08 22,553
2018-06-07 $24.86 $24.86 $24.67 $24.77 $20.03 62,459
2018-06-06 $24.69 $24.99 $24.65 $24.86 $20.10 54,428
2018-06-05 $24.62 $24.70 $24.46 $24.70 $19.97 31,681
2018-06-04 $24.40 $24.57 $24.34 $24.45 $19.77 44,920
2018-06-01 $24.19 $24.49 $24.17 $24.49 $19.80 32,117
2018-05-31 $24.19 $24.19 $24.02 $24.18 $19.55 21,028
2018-05-30 $24.12 $24.17 $24.00 $24.17 $19.54 32,198
2018-05-29 $24.10 $24.14 $23.84 $24.11 $19.49 27,465
2018-05-25 $23.92 $23.99 $23.90 $23.99 $19.39 9,399
2018-05-24 $23.65 $23.92 $23.65 $23.92 $19.34 22,813
2018-05-23 $23.66 $23.69 $23.60 $23.61 $19.09 13,525
2018-05-22 $23.70 $23.70 $23.54 $23.66 $19.13 34,466
2018-05-21 $23.77 $23.77 $23.61 $23.66 $19.13 22,381
2018-05-18 $23.75 $23.77 $23.69 $23.77 $19.22 11,515
2018-05-17 $23.79 $23.79 $23.65 $23.76 $19.21 18,725
2018-05-16 $23.75 $23.79 $23.65 $23.79 $19.23 12,338
2018-05-15 $23.89 $23.89 $23.65 $23.73 $19.19 25,453
2018-05-14 $24.00 $24.00 $23.81 $23.91 $19.33 27,235
2018-05-11 $23.68 $23.93 $23.65 $23.93 $19.35 24,901
2018-05-10 $23.67 $23.69 $23.46 $23.58 $19.07 52,008
2018-05-09 $23.58 $23.59 $23.41 $23.59 $19.07 22,333
2018-05-08 $23.51 $23.56 $23.40 $23.56 $19.05 24,016
2018-05-07 $23.50 $23.58 $23.48 $23.58 $19.06 29,960
2018-05-04 $23.42 $23.48 $23.31 $23.42 $18.94 40,740
2018-05-03 $23.36 $23.39 $23.29 $23.36 $18.89 25,793
2018-05-02 $23.27 $23.36 $23.27 $23.36 $18.89 12,395
2018-05-01 $23.25 $23.35 $23.20 $23.30 $18.84 21,745
2018-04-30 $23.33 $23.43 $23.17 $23.18 $18.74 21,693
2018-04-27 $23.28 $23.28 $23.10 $23.28 $18.82 20,033
2018-04-26 $23.44 $23.44 $23.15 $23.29 $18.83 20,773
2018-04-25 $23.45 $23.45 $23.14 $23.35 $18.88 26,355
2018-04-24 $23.50 $23.50 $23.37 $23.38 $18.90 16,693
2018-04-23 $23.49 $23.50 $23.37 $23.50 $19.00 12,731
2018-04-20 $23.49 $23.49 $23.33 $23.49 $18.99 32,237
2018-04-19 $23.48 $23.50 $23.45 $23.46 $18.97 25,358
2018-04-18 $23.49 $23.49 $23.41 $23.48 $18.98 24,970
2018-04-17 $23.51 $23.51 $23.40 $23.49 $18.99 36,723
2018-04-16 $23.57 $23.57 $23.39 $23.49 $18.99 18,323
2018-04-13 $23.46 $23.58 $23.42 $23.57 $19.06 14,336
2018-04-12 $23.50 $23.55 $23.44 $23.49 $18.99 14,314
2018-04-11 $23.58 $23.60 $23.47 $23.50 $19.00 30,503
2018-04-10 $23.58 $23.58 $23.42 $23.55 $19.04 23,413
2018-04-09 $23.47 $23.55 $23.42 $23.44 $18.95 24,318
2018-04-06 $23.61 $23.61 $23.50 $23.55 $19.04 34,735
2018-04-05 $23.63 $23.63 $23.49 $23.61 $19.09 47,448
2018-04-04 $23.87 $23.87 $23.50 $23.63 $19.11 331,409
2018-04-03 $24.00 $24.00 $23.68 $23.88 $19.31 23,327
2018-04-02 $24.00 $24.00 $23.82 $23.90 $19.33 24,794
2018-03-29 $23.96 $24.00 $23.80 $24.00 $19.40 35,377
2018-03-28 $23.79 $23.93 $23.74 $23.78 $19.23 21,279
2018-03-27 $23.92 $24.04 $23.79 $23.91 $19.33 26,159
2018-03-26 $24.04 $24.05 $23.92 $23.98 $19.39 37,664
2018-03-23 $24.03 $24.03 $23.90 $23.99 $19.40 25,277
2018-03-22 $24.10 $24.10 $23.99 $23.99 $19.40 19,776
2018-03-21 $24.07 $24.07 $23.94 $24.05 $19.45 37,941
2018-03-20 $24.00 $24.14 $23.96 $23.96 $19.37 20,021
2018-03-19 $24.25 $24.26 $24.00 $24.06 $19.45 70,541
2018-03-16 $24.20 $24.26 $24.13 $24.20 $19.57 64,344
2018-03-15 $24.17 $24.24 $24.08 $24.19 $19.56 120,324
2018-03-14 $24.04 $24.14 $23.92 $24.08 $19.47 129,929
2018-03-13 $24.02 $24.07 $23.95 $23.99 $19.40 24,811
2018-03-12 $24.32 $24.32 $24.11 $24.15 $19.27 22,561
2018-03-09 $24.33 $24.39 $24.15 $24.27 $19.37 25,574
2018-03-08 $24.27 $24.32 $24.20 $24.31 $19.40 30,270
2018-03-07 $24.28 $24.31 $24.19 $24.25 $19.35 19,485
2018-03-06 $24.31 $24.36 $24.20 $24.23 $19.34 34,200
2018-03-05 $24.11 $24.25 $24.05 $24.25 $19.35 33,312
2018-03-02 $24.10 $24.13 $23.92 $24.00 $19.15 56,266
2018-03-01 $23.90 $24.03 $23.86 $23.93 $19.10 22,352
2018-02-28 $23.82 $23.95 $23.72 $23.95 $19.11 22,372
2018-02-27 $23.53 $23.82 $23.53 $23.82 $19.01 26,118
2018-02-26 $23.75 $23.80 $23.56 $23.63 $18.86 20,281
2018-02-23 $23.50 $23.70 $23.42 $23.70 $18.91 68,611
2018-02-22 $23.63 $23.63 $23.42 $23.51 $18.76 44,862
2018-02-21 $23.43 $23.57 $23.38 $23.46 $18.72 29,913
2018-02-20 $23.30 $23.37 $23.17 $23.37 $18.65 56,392
2018-02-16 $23.20 $23.28 $23.11 $23.18 $18.50 18,909
2018-02-15 $23.07 $23.20 $23.04 $23.18 $18.50 40,266
2018-02-14 $23.20 $23.23 $23.06 $23.08 $18.42 68,480
2018-02-13 $23.18 $23.39 $23.15 $23.25 $18.55 47,154
2018-02-12 $23.09 $23.23 $23.08 $23.18 $18.50 75,073
2018-02-09 $23.13 $23.20 $22.75 $23.20 $18.51 39,095
2018-02-08 $23.27 $23.27 $23.05 $23.10 $18.43 52,332
2018-02-07 $23.00 $23.27 $23.00 $23.27 $18.57 117,224
2018-02-06 $22.90 $23.00 $22.81 $23.00 $18.35 38,600
2018-02-05 $22.74 $23.01 $22.55 $22.90 $18.27 232,078
2018-02-02 $22.94 $23.08 $22.49 $22.77 $18.17 167,247
2018-02-01 $23.35 $23.37 $23.10 $23.11 $18.44 58,748
2018-01-31 $23.20 $23.40 $23.15 $23.37 $18.65 77,479
2018-01-30 $23.29 $23.50 $23.07 $23.19 $18.51 90,431
2018-01-29 $23.69 $23.70 $23.13 $23.50 $18.75 94,007
2018-01-26 $23.93 $24.02 $23.45 $23.72 $18.93 75,941
2018-01-25 $24.34 $24.34 $23.81 $24.03 $19.18 53,945
2018-01-24 $24.45 $24.45 $24.20 $24.28 $19.38 58,031
2018-01-23 $24.51 $24.51 $24.31 $24.41 $19.48 66,868
2018-01-22 $24.71 $24.71 $24.34 $24.49 $19.54 174,695
2018-01-19 $24.65 $24.65 $24.54 $24.61 $19.64 41,827
2018-01-18 $24.70 $24.71 $24.57 $24.65 $19.67 52,267
2018-01-17 $24.73 $24.81 $24.73 $24.76 $19.76 27,338
2018-01-16 $24.85 $24.90 $24.70 $24.75 $19.75 35,899
2018-01-12 $24.95 $24.95 $24.72 $24.75 $19.75 19,446
2018-01-11 $24.82 $24.92 $24.75 $24.90 $19.87 25,959
2018-01-10 $24.75 $24.85 $24.71 $24.77 $19.77 145,965
2018-01-09 $24.85 $24.86 $24.75 $24.83 $19.82 47,729
2018-01-08 $24.87 $24.90 $24.81 $24.89 $19.86 54,439
2018-01-05 $24.83 $24.91 $24.75 $24.81 $19.80 85,778
2018-01-04 $24.79 $24.85 $24.76 $24.79 $19.78 56,193
2018-01-03 $24.77 $24.84 $24.68 $24.81 $19.80 30,334
2018-01-02 $25.14 $25.14 $24.62 $24.71 $19.72 55,628
2017-12-29 $25.14 $25.14 $24.95 $24.95 $19.91 32,238
2017-12-28 $25.15 $25.15 $25.07 $25.07 $20.01 17,946
2017-12-27 $24.95 $25.14 $24.94 $25.13 $20.05 27,312
2017-12-26 $25.07 $25.07 $24.93 $25.00 $19.95 16,752
2017-12-22 $25.18 $25.18 $25.00 $25.00 $19.95 18,707
2017-12-21 $25.09 $25.18 $25.05 $25.18 $20.09 16,573
2017-12-20 $25.09 $25.20 $25.05 $25.05 $19.99 32,523
2017-12-19 $25.07 $25.21 $25.07 $25.20 $20.11 46,831
2017-12-18 $25.08 $25.21 $25.05 $25.21 $20.12 24,414
2017-12-15 $25.15 $25.19 $25.05 $25.05 $19.99 34,710
2017-12-14 $25.04 $25.15 $24.97 $25.15 $20.07 65,634
2017-12-13 $25.05 $25.09 $24.94 $24.99 $19.94 51,848
2017-12-12 $25.15 $25.15 $25.04 $25.04 $19.98 67,971
2017-12-11 $25.52 $25.52 $25.30 $25.37 $19.99 58,917
2017-12-08 $25.59 $25.60 $25.41 $25.46 $20.06 23,558
2017-12-07 $25.53 $25.63 $25.46 $25.59 $20.17 25,704
2017-12-06 $25.39 $25.55 $25.35 $25.45 $20.06 40,589
2017-12-05 $25.22 $25.39 $25.21 $25.39 $20.01 35,266
2017-12-04 $25.22 $25.38 $25.18 $25.31 $19.95 65,307
2017-12-01 $25.15 $25.25 $25.04 $25.16 $19.83 59,902
2017-11-30 $25.18 $25.22 $25.06 $25.06 $19.75 51,979
2017-11-29 $25.14 $25.22 $25.11 $25.16 $19.83 24,169
2017-11-28 $25.21 $25.25 $25.11 $25.12 $19.80 51,357
2017-11-27 $25.25 $25.28 $25.18 $25.28 $19.92 48,184
2017-11-24 $25.26 $25.28 $25.25 $25.28 $19.92 9,032
2017-11-22 $25.19 $25.26 $25.11 $25.26 $19.91 31,205
2017-11-21 $25.11 $25.19 $25.05 $25.19 $19.85 45,756
2017-11-20 $24.95 $25.11 $24.95 $25.08 $19.77 150,519
2017-11-17 $25.05 $25.09 $24.97 $25.00 $19.70 63,507
2017-11-16 $25.05 $25.11 $25.01 $25.01 $19.71 41,276
2017-11-15 $25.10 $25.11 $25.00 $25.11 $19.79 78,382
2017-11-14 $25.13 $25.13 $25.01 $25.05 $19.74 40,323
2017-11-13 $25.17 $25.17 $24.99 $25.03 $19.73 60,930
2017-11-10 $25.19 $25.19 $25.11 $25.12 $19.80 13,927
2017-11-09 $25.15 $25.19 $25.10 $25.19 $19.85 35,858
2017-11-08 $25.25 $25.25 $25.09 $25.19 $19.85 97,453
2017-11-07 $25.17 $25.20 $25.17 $25.19 $19.85 19,619
2017-11-06 $25.16 $25.25 $25.16 $25.19 $19.85 54,308
2017-11-03 $25.38 $25.38 $25.15 $25.16 $19.83 30,698
2017-11-02 $25.28 $25.33 $25.19 $25.25 $19.90 44,778
2017-11-01 $25.38 $25.38 $25.17 $25.22 $19.88 55,116
2017-10-31 $25.29 $25.38 $25.20 $25.33 $19.96 77,067
2017-10-30 $25.25 $25.29 $25.21 $25.22 $19.88 32,395
2017-10-27 $25.14 $25.29 $25.11 $25.21 $19.87 54,297
2017-10-26 $25.11 $25.24 $25.11 $25.22 $19.88 66,090
2017-10-25 $25.15 $25.26 $25.04 $25.20 $19.86 179,856
2017-10-24 $25.31 $25.32 $25.24 $25.31 $19.95 48,390
2017-10-23 $25.32 $25.36 $25.26 $25.31 $19.95 69,363
2017-10-20 $25.29 $25.36 $25.20 $25.36 $19.99 1,291,942
2017-10-19 $25.23 $25.35 $25.22 $25.30 $19.94 83,829
2017-10-18 $25.24 $25.34 $25.19 $25.31 $19.95 394,964
2017-10-17 $25.42 $25.49 $25.22 $25.28 $19.92 423,761
2017-10-16 $25.43 $25.51 $25.36 $25.40 $20.02 164,692
2017-10-13 $25.31 $25.51 $25.31 $25.48 $20.08 69,662
2017-10-12 $25.35 $25.40 $25.25 $25.29 $19.93 292,962
2017-10-11 $25.37 $25.47 $25.32 $25.32 $19.95 126,893
2017-10-10 $25.32 $25.48 $25.31 $25.38 $20.00 99,728
2017-10-09 $25.39 $25.48 $25.27 $25.29 $19.93 199,364
2017-10-06 $25.39 $25.42 $25.17 $25.30 $19.94 87,057
2017-10-05 $25.24 $25.48 $25.24 $25.42 $20.03 114,983
2017-10-04 $25.25 $25.30 $25.17 $25.27 $19.92 61,704
2017-10-03 $25.20 $25.29 $25.15 $25.25 $19.90 65,053
2017-10-02 $25.25 $25.32 $25.15 $25.21 $19.87 67,870
2017-09-29 $25.07 $25.31 $25.06 $25.24 $19.89 236,042
2017-09-28 $25.00 $25.10 $24.96 $25.08 $19.77 178,031
2017-09-27 $24.96 $25.02 $24.88 $25.02 $19.72 154,970
2017-09-26 $24.94 $25.00 $24.94 $24.99 $19.69 99,278
2017-09-25 $24.97 $24.97 $24.91 $24.94 $19.66 62,439
2017-09-22 $24.90 $24.97 $24.90 $24.97 $19.68 63,483
2017-09-21 $24.86 $24.93 $24.86 $24.92 $19.64 53,047
2017-09-20 $24.94 $24.95 $24.85 $24.89 $19.62 99,341
2017-09-19 $24.95 $24.95 $24.85 $24.90 $19.62 84,259
2017-09-18 $24.93 $24.99 $24.90 $24.95 $19.66 127,131
2017-09-15 $24.89 $24.93 $24.85 $24.93 $19.65 104,113
2017-09-14 $24.80 $24.90 $24.80 $24.90 $19.62 119,085
2017-09-13 $24.86 $24.87 $24.77 $24.83 $19.57 175,099
2017-09-12 $24.85 $24.91 $24.79 $24.83 $19.57 169,719
2017-09-11 $24.98 $25.03 $24.90 $25.00 $19.56 100,057
2017-09-08 $25.00 $25.00 $24.86 $24.94 $19.51 141,291
2017-09-07 $25.02 $25.06 $24.96 $25.02 $19.57 147,050
2017-09-06 $25.02 $25.02 $24.96 $25.00 $19.56 92,507
2017-09-05 $25.03 $25.05 $24.96 $25.02 $19.57 112,881
2017-09-01 $25.10 $25.10 $25.00 $25.02 $19.57 140,295
2017-08-31 $25.10 $25.15 $25.02 $25.15 $19.67 307,567
2017-08-30 $25.10 $25.15 $25.04 $25.10 $19.63 129,709
2017-08-29 $25.00 $25.15 $25.00 $25.12 $19.65 159,155
2017-08-28 $25.01 $25.04 $25.00 $25.01 $19.56 72,476
2017-08-25 $25.00 $25.01 $24.92 $24.99 $19.55 62,493
2017-08-24 $24.96 $24.96 $24.92 $24.92 $19.49 48,793
2017-08-23 $24.99 $25.00 $24.94 $24.99 $19.55 88,339
2017-08-22 $25.00 $25.00 $24.91 $24.99 $19.55 96,776
2017-08-21 $24.90 $24.99 $24.90 $24.99 $19.55 64,892
2017-08-18 $24.88 $24.99 $24.85 $24.86 $19.45 122,494
2017-08-17 $24.95 $24.95 $24.80 $24.94 $19.51 77,362
2017-08-16 $24.82 $24.99 $24.79 $24.94 $19.51 161,313
2017-08-15 $24.89 $24.89 $24.73 $24.79 $19.39 107,225
2017-08-14 $24.91 $24.96 $24.86 $24.86 $19.45 192,713
2017-08-11 $24.90 $24.98 $24.85 $24.95 $19.52 260,555
2017-08-10 $24.90 $24.94 $24.83 $24.88 $19.46 269,567
2017-08-09 $24.90 $24.99 $24.76 $24.90 $19.48 521,284
2017-08-08 $24.80 $24.95 $24.80 $24.88 $19.46 772,145
2017-08-07 $24.85 $24.85 $24.76 $24.84 $19.43 297,623
2017-08-04 $24.80 $25.00 $24.75 $24.80 $19.40 182,104
2017-08-03 $24.74 $25.00 $24.70 $24.75 $19.36 1,333,405
2017-08-02 $24.75 $24.85 $24.68 $24.75 $19.36 2,508,249
2017-08-01 $24.90 $24.95 $24.70 $24.75 $19.36 4,105,654
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.