Public Storage (PSA-P-I) Exchange: NYSE

  1. Profile
  2. Public Storage (PSA-P-I)

Data as of Aug. 21, 2025

$19.85 ($-0.05) -0.25%

Public Storage - Daily Information
Click for more stock information on Public Storage.
Daily Information Data
Date Aug. 21, 2025
Open $19.86
Previous Close $19.85
High $19.96
Low $19.78
Adjusted Open $19.86
Previous Adjusted Close $19.85
Adjusted High $19.96
Adjusted Low $19.78
Invest in Public Storage (PSA-P-I)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Public Storage (PSA-P-I)
Date Open High Low Close Adj.Close Volume
2025-08-21 $19.86 $19.96 $19.78 $19.85 $19.85 20,477
2025-08-20 $19.89 $19.93 $19.88 $19.90 $19.90 37,382
2025-08-19 $19.94 $20.04 $19.90 $19.94 $19.94 18,377
2025-08-18 $19.95 $19.98 $19.93 $19.93 $19.93 5,166
2025-08-15 $19.93 $20.01 $19.89 $19.92 $19.92 10,356
2025-08-14 $20.04 $20.04 $19.86 $19.94 $19.94 8,293
2025-08-13 $19.88 $20.05 $19.87 $20.00 $20.00 13,498
2025-08-12 $19.71 $19.88 $19.71 $19.85 $19.85 6,042
2025-08-11 $19.77 $19.84 $19.69 $19.77 $19.77 6,495
2025-08-08 $19.69 $19.76 $19.64 $19.76 $19.76 14,935
2025-08-07 $19.82 $19.82 $19.65 $19.65 $19.65 7,579
2025-08-06 $19.85 $19.85 $19.63 $19.74 $19.74 12,242
2025-08-05 $19.93 $20.02 $19.84 $19.88 $19.88 10,300
2025-08-04 $19.82 $19.99 $19.62 $19.98 $19.98 24,259
2025-08-01 $19.75 $19.78 $19.64 $19.76 $19.76 11,063
2025-07-31 $19.43 $19.76 $19.43 $19.75 $19.75 59,223
2025-07-30 $19.38 $19.49 $19.33 $19.49 $19.49 11,419
2025-07-29 $19.30 $19.44 $19.30 $19.42 $19.42 8,596
2025-07-28 $19.31 $19.36 $19.25 $19.28 $19.28 18,641
2025-07-25 $19.30 $19.39 $19.25 $19.32 $19.32 34,884
2025-07-24 $19.35 $19.35 $19.16 $19.31 $19.31 10,947
2025-07-23 $19.46 $19.46 $19.31 $19.33 $19.33 9,534
2025-07-22 $19.42 $19.42 $19.31 $19.37 $19.37 9,671
2025-07-21 $19.58 $19.63 $19.38 $19.42 $19.42 16,611
2025-07-18 $19.51 $19.59 $19.40 $19.44 $19.44 6,461
2025-07-17 $19.20 $19.58 $19.20 $19.56 $19.56 67,970
2025-07-16 $19.42 $19.42 $19.23 $19.26 $19.26 18,326
2025-07-15 $19.60 $19.60 $19.36 $19.36 $19.36 15,295
2025-07-14 $19.54 $19.66 $19.44 $19.56 $19.56 16,170
2025-07-11 $19.66 $19.67 $19.53 $19.61 $19.61 12,902
2025-07-10 $19.62 $19.77 $19.62 $19.69 $19.69 13,654
2025-07-09 $19.56 $19.70 $19.56 $19.68 $19.68 13,774
2025-07-08 $19.38 $19.53 $19.38 $19.52 $19.52 15,778
2025-07-07 $19.46 $19.55 $19.44 $19.48 $19.48 10,814
2025-07-03 $19.48 $19.59 $19.48 $19.58 $19.58 10,771
2025-07-02 $19.37 $19.50 $19.25 $19.50 $19.50 13,561
2025-07-01 $19.17 $19.38 $19.17 $19.37 $19.37 28,397
2025-06-30 $19.48 $19.48 $19.11 $19.12 $19.12 99,697
2025-06-27 $19.47 $19.50 $19.33 $19.33 $19.33 25,191
2025-06-26 $19.35 $19.44 $18.69 $19.44 $19.44 7,542
2025-06-25 $19.25 $19.35 $19.23 $19.30 $19.30 20,163
2025-06-24 $19.06 $19.30 $19.06 $19.29 $19.29 16,869
2025-06-23 $19.03 $19.12 $19.01 $19.07 $19.07 13,668
2025-06-20 $19.01 $19.15 $19.01 $19.03 $19.03 16,122
2025-06-18 $19.03 $19.09 $19.01 $19.01 $19.01 5,506
2025-06-17 $18.95 $19.07 $18.93 $19.05 $19.05 17,937
2025-06-16 $19.18 $19.18 $18.85 $18.97 $18.97 68,740
2025-06-13 $19.11 $19.18 $18.98 $19.10 $19.10 9,713
2025-06-12 $19.20 $19.20 $19.06 $19.20 $19.20 21,225
2025-06-11 $19.50 $19.58 $19.38 $19.44 $19.14 9,919
2025-06-10 $19.40 $19.50 $19.40 $19.50 $19.20 7,171
2025-06-09 $19.33 $19.92 $19.33 $19.43 $19.13 10,659
2025-06-06 $19.41 $19.48 $19.36 $19.38 $19.08 10,932
2025-06-05 $19.45 $19.55 $19.41 $19.41 $19.11 8,653
2025-06-04 $19.41 $19.50 $19.41 $19.49 $19.19 12,773
2025-06-03 $19.31 $19.42 $19.31 $19.35 $19.05 4,643
2025-06-02 $19.42 $19.47 $19.25 $19.31 $19.01 15,250
2025-05-30 $19.41 $19.48 $19.39 $19.39 $19.09 46,040
2025-05-29 $19.40 $19.54 $19.38 $19.39 $19.09 6,332
2025-05-28 $19.47 $19.47 $19.36 $19.45 $19.15 11,698
2025-05-27 $19.32 $19.50 $19.32 $19.46 $19.16 22,981
2025-05-23 $19.26 $19.34 $19.23 $19.29 $18.99 9,291
2025-05-22 $19.32 $19.48 $19.27 $19.36 $19.06 17,837
2025-05-21 $19.58 $19.58 $19.27 $19.30 $19.00 11,233
2025-05-20 $19.63 $19.73 $19.58 $19.61 $19.30 8,983
2025-05-19 $19.64 $19.68 $19.50 $19.67 $19.36 16,673
2025-05-16 $19.66 $19.74 $19.61 $19.74 $19.43 6,241
2025-05-15 $19.66 $19.76 $19.51 $19.69 $19.38 13,473
2025-05-14 $19.74 $19.74 $19.58 $19.64 $19.33 14,776
2025-05-13 $19.69 $19.75 $19.60 $19.75 $19.44 6,961
2025-05-12 $19.67 $19.87 $19.67 $19.72 $19.41 10,864
2025-05-09 $19.61 $19.72 $19.55 $19.67 $19.36 15,697
2025-05-08 $19.72 $19.75 $19.58 $19.58 $19.27 7,910
2025-05-07 $19.60 $19.80 $19.60 $19.61 $19.30 10,442
2025-05-06 $19.59 $19.64 $19.48 $19.60 $19.30 6,599
2025-05-05 $19.56 $19.75 $19.52 $19.52 $19.21 18,474
2025-05-02 $19.51 $19.75 $19.51 $19.70 $19.39 10,763
2025-05-01 $19.63 $19.68 $19.51 $19.58 $19.27 12,205
2025-04-30 $19.83 $19.83 $19.58 $19.63 $19.32 16,500
2025-04-29 $19.89 $19.96 $19.67 $19.85 $19.54 9,833
2025-04-28 $19.82 $19.93 $19.82 $19.89 $19.58 7,760
2025-04-25 $19.92 $19.92 $19.75 $19.87 $19.56 9,965
2025-04-24 $19.76 $19.92 $19.74 $19.86 $19.55 11,069
2025-04-23 $19.80 $19.90 $19.75 $19.75 $19.44 11,174
2025-04-22 $19.53 $19.64 $19.42 $19.62 $19.31 19,187
2025-04-21 $19.50 $19.50 $19.31 $19.45 $19.15 18,128
2025-04-17 $19.43 $19.54 $19.36 $19.47 $19.17 14,722
2025-04-16 $19.30 $19.44 $19.25 $19.44 $19.14 30,343
2025-04-15 $19.38 $19.48 $19.24 $19.34 $19.04 29,324
2025-04-14 $19.31 $19.51 $19.27 $19.31 $19.01 30,001
2025-04-11 $19.36 $19.46 $19.08 $19.20 $18.90 21,283
2025-04-10 $19.30 $19.74 $19.30 $19.48 $19.17 20,704
2025-04-09 $19.50 $19.94 $19.29 $19.89 $19.57 22,883
2025-04-08 $19.83 $19.83 $19.45 $19.59 $19.28 22,071
2025-04-07 $19.57 $20.01 $19.48 $19.61 $19.30 21,723
2025-04-04 $19.92 $20.02 $19.51 $19.91 $19.60 21,313
2025-04-03 $19.93 $19.99 $19.84 $19.97 $19.66 28,519
2025-04-02 $19.99 $20.15 $19.99 $20.15 $19.84 22,714
2025-04-01 $20.07 $20.12 $19.91 $20.08 $19.77 37,205
2025-03-31 $20.10 $20.18 $20.02 $20.11 $19.80 89,741
2025-03-28 $20.24 $20.28 $20.10 $20.16 $19.85 37,255
2025-03-27 $20.24 $20.26 $20.09 $20.22 $19.90 10,608
2025-03-26 $20.33 $20.37 $20.16 $20.23 $19.91 12,355
2025-03-25 $20.44 $20.44 $20.28 $20.42 $20.10 6,799
2025-03-24 $20.47 $20.54 $20.33 $20.42 $20.10 16,210
2025-03-21 $20.44 $20.50 $20.36 $20.49 $20.49 7,641
2025-03-20 $20.48 $20.58 $20.41 $20.47 $20.47 11,730
2025-03-19 $20.44 $20.57 $20.42 $20.56 $20.56 13,207
2025-03-18 $20.43 $20.60 $20.42 $20.47 $20.47 9,994
2025-03-17 $20.42 $20.63 $20.42 $20.58 $20.58 13,422
2025-03-14 $20.46 $20.53 $20.38 $20.40 $20.40 17,411
2025-03-13 $20.43 $20.43 $20.22 $20.38 $20.38 12,122
2025-03-12 $20.64 $20.73 $20.50 $20.66 $20.36 9,567
2025-03-11 $20.58 $20.65 $20.52 $20.58 $20.28 10,700
2025-03-10 $20.72 $20.72 $20.57 $20.63 $20.33 5,849
2025-03-07 $20.81 $20.85 $20.64 $20.73 $20.42 11,681
2025-03-06 $20.89 $20.89 $20.75 $20.80 $20.49 29,366
2025-03-05 $20.80 $20.89 $20.80 $20.89 $20.58 14,475
2025-03-04 $20.88 $20.91 $20.70 $20.90 $20.59 31,839
2025-03-03 $20.89 $20.98 $20.80 $20.91 $20.60 32,220
2025-02-28 $21.09 $21.13 $20.81 $20.89 $20.58 21,833
2025-02-27 $20.93 $21.05 $20.90 $20.96 $20.65 8,192
2025-02-26 $21.06 $21.08 $20.93 $21.02 $20.71 15,703
2025-02-25 $20.92 $21.07 $20.82 $21.06 $20.75 22,382
2025-02-24 $20.75 $20.86 $20.70 $20.80 $20.49 33,370
2025-02-21 $20.77 $20.80 $20.65 $20.68 $20.38 11,093
2025-02-20 $20.63 $20.77 $20.61 $20.69 $20.39 9,037
2025-02-19 $20.70 $20.84 $20.59 $20.68 $20.38 15,497
2025-02-18 $20.77 $20.94 $20.77 $20.78 $20.47 13,425
2025-02-14 $20.87 $20.93 $20.74 $20.93 $20.62 6,622
2025-02-13 $20.65 $20.79 $20.52 $20.77 $20.46 11,046
2025-02-12 $20.48 $20.65 $20.37 $20.54 $20.24 17,881
2025-02-11 $20.56 $20.69 $20.55 $20.69 $20.39 14,251
2025-02-10 $20.59 $20.73 $20.55 $20.66 $20.36 29,365
2025-02-07 $20.66 $20.73 $20.58 $20.58 $20.28 21,433
2025-02-06 $20.92 $20.92 $20.76 $20.76 $20.45 11,059
2025-02-05 $20.65 $20.90 $20.65 $20.86 $20.55 11,653
2025-02-04 $20.60 $20.74 $20.60 $20.63 $20.33 8,800
2025-02-03 $20.66 $20.85 $20.66 $20.67 $20.37 8,966
2025-01-31 $21.06 $21.19 $20.67 $20.71 $20.40 45,402
2025-01-30 $21.09 $21.24 $21.00 $21.17 $21.17 12,277
2025-01-29 $21.24 $21.31 $21.06 $21.10 $21.10 10,172
2025-01-28 $21.39 $21.39 $21.15 $21.21 $21.21 6,923
2025-01-27 $20.97 $21.46 $20.97 $21.38 $21.38 76,010
2025-01-24 $21.01 $21.17 $21.01 $21.07 $21.07 11,917
2025-01-23 $21.12 $21.15 $20.97 $21.02 $21.02 18,689
2025-01-22 $21.18 $21.28 $21.09 $21.19 $21.19 7,584
2025-01-21 $21.11 $21.30 $21.06 $21.29 $21.29 32,956
2025-01-17 $21.16 $21.19 $20.84 $21.06 $21.06 22,037
2025-01-16 $20.85 $21.27 $20.85 $21.14 $21.14 21,196
2025-01-15 $20.87 $21.10 $20.82 $20.98 $20.98 19,554
2025-01-14 $20.63 $20.69 $20.38 $20.66 $20.66 17,435
2025-01-13 $20.78 $20.78 $20.39 $20.57 $20.57 24,860
2025-01-10 $20.99 $20.99 $20.67 $20.78 $20.78 23,693
2025-01-08 $21.08 $21.13 $20.99 $21.13 $21.13 17,307
2025-01-07 $21.48 $21.48 $21.10 $21.19 $21.19 17,813
2025-01-06 $21.41 $21.62 $21.41 $21.55 $21.55 15,589
2025-01-03 $21.45 $21.63 $21.31 $21.63 $21.63 15,119
2025-01-02 $21.11 $21.38 $21.01 $21.35 $21.35 12,092
2024-12-31 $20.50 $21.12 $20.48 $21.05 $21.05 349,488
2024-12-30 $20.34 $20.72 $20.30 $20.66 $20.66 32,431
2024-12-27 $20.51 $20.64 $20.32 $20.37 $20.37 70,135
2024-12-26 $20.71 $20.74 $20.47 $20.63 $20.63 24,163
2024-12-24 $20.62 $20.76 $20.51 $20.76 $20.76 17,004
2024-12-23 $20.62 $20.78 $20.56 $20.70 $20.70 50,900
2024-12-20 $20.61 $20.72 $20.52 $20.68 $20.68 46,165
2024-12-19 $20.52 $20.65 $20.36 $20.58 $20.58 36,585
2024-12-18 $20.97 $21.05 $20.59 $20.80 $20.80 52,611
2024-12-17 $21.01 $21.05 $20.88 $21.04 $21.04 62,216
2024-12-16 $21.10 $21.33 $20.89 $21.04 $21.04 33,903
2024-12-13 $21.28 $21.44 $21.08 $21.22 $21.22 22,455
2024-12-12 $21.76 $21.82 $21.54 $21.68 $21.68 31,204
2024-12-11 $21.90 $21.95 $21.83 $21.86 $21.86 32,521
2024-12-10 $21.72 $21.90 $21.60 $21.83 $21.83 129,208
2024-12-09 $21.95 $22.02 $21.74 $21.80 $21.80 34,192
2024-12-06 $22.03 $22.11 $21.89 $21.94 $21.94 14,765
2024-12-05 $22.00 $22.04 $21.91 $22.00 $22.00 10,160
2024-12-04 $21.92 $22.03 $21.80 $22.03 $22.03 21,578
2024-12-03 $21.95 $22.13 $21.87 $21.95 $21.95 34,705
2024-12-02 $22.12 $22.29 $21.94 $22.03 $22.03 21,615
2024-11-29 $22.10 $22.29 $22.01 $22.07 $22.07 125,782
2024-11-27 $22.17 $22.17 $21.98 $22.08 $22.08 12,268
2024-11-26 $22.18 $22.18 $21.94 $22.11 $22.11 15,751
2024-11-25 $22.36 $22.50 $22.19 $22.32 $22.32 17,275
2024-11-22 $22.16 $22.24 $22.07 $22.21 $22.21 14,661
2024-11-21 $21.84 $22.18 $21.84 $22.13 $22.13 29,157
2024-11-20 $21.98 $21.98 $21.83 $21.96 $21.96 10,965
2024-11-19 $22.31 $22.31 $21.99 $22.19 $22.19 15,721
2024-11-18 $22.34 $22.36 $22.19 $22.31 $22.31 16,321
2024-11-15 $22.27 $22.36 $22.14 $22.36 $22.36 21,463
2024-11-14 $22.59 $22.59 $22.31 $22.37 $22.37 68,626
2024-11-13 $22.70 $22.78 $22.40 $22.48 $22.48 18,092
2024-11-12 $23.00 $23.00 $22.52 $22.60 $22.60 10,317
2024-11-11 $23.17 $23.37 $22.88 $23.09 $23.09 7,371
2024-11-08 $22.97 $23.41 $22.97 $23.39 $23.39 11,684
2024-11-07 $22.75 $23.08 $22.75 $23.07 $23.07 5,368
2024-11-06 $22.95 $22.95 $22.75 $22.90 $22.90 22,689
2024-11-05 $22.71 $23.19 $22.71 $23.19 $23.19 22,243
2024-11-04 $22.61 $22.92 $22.61 $22.92 $22.92 13,931
2024-11-01 $23.02 $23.02 $22.50 $22.61 $22.61 8,584
2024-10-31 $22.83 $22.83 $22.68 $22.80 $22.80 55,276
2024-10-30 $23.04 $23.04 $22.86 $22.95 $22.95 5,193
2024-10-29 $23.00 $23.00 $22.73 $22.95 $22.95 8,314
2024-10-28 $23.18 $23.18 $23.05 $23.06 $23.06 5,834
2024-10-25 $23.22 $23.29 $23.13 $23.13 $23.13 15,311
2024-10-24 $23.05 $23.16 $22.99 $23.16 $23.16 8,139
2024-10-23 $23.15 $23.16 $23.02 $23.08 $23.08 11,460
2024-10-22 $23.28 $23.28 $23.07 $23.28 $23.28 11,893
2024-10-21 $23.53 $23.53 $23.18 $23.24 $23.24 11,420
2024-10-18 $23.71 $23.71 $23.48 $23.48 $23.48 10,691
2024-10-17 $23.58 $23.70 $23.56 $23.67 $23.67 21,995
2024-10-16 $23.58 $23.72 $23.57 $23.72 $23.72 18,651
2024-10-15 $23.32 $23.61 $23.32 $23.58 $23.58 15,821
2024-10-14 $23.21 $23.37 $23.21 $23.32 $23.32 14,979
2024-10-11 $23.20 $23.30 $23.20 $23.30 $23.30 21,451
2024-10-10 $23.31 $23.33 $23.20 $23.27 $23.27 3,851
2024-10-09 $23.38 $23.39 $23.23 $23.38 $23.38 6,661
2024-10-08 $23.14 $23.40 $23.14 $23.40 $23.40 9,211
2024-10-07 $23.36 $23.37 $23.16 $23.25 $23.25 21,491
2024-10-04 $23.49 $23.49 $23.39 $23.42 $23.42 14,208
2024-10-03 $23.46 $23.59 $23.46 $23.54 $23.54 24,536
2024-10-02 $23.36 $23.51 $23.33 $23.51 $23.51 27,576
2024-10-01 $23.21 $23.43 $23.21 $23.38 $23.38 36,947
2024-09-30 $23.14 $23.31 $23.00 $23.26 $23.26 456,629
2024-09-27 $23.24 $23.45 $23.17 $23.18 $23.18 104,272
2024-09-26 $23.31 $23.31 $23.21 $23.31 $23.31 62,714
2024-09-25 $23.40 $23.45 $23.24 $23.25 $23.25 34,758
2024-09-24 $23.47 $23.47 $23.26 $23.40 $23.40 34,735
2024-09-23 $23.64 $23.68 $23.43 $23.47 $23.47 33,439
2024-09-20 $23.55 $23.64 $23.52 $23.63 $23.63 19,231
2024-09-19 $23.41 $23.67 $23.41 $23.67 $23.67 41,396
2024-09-18 $23.46 $23.58 $23.29 $23.35 $23.35 26,524
2024-09-17 $23.22 $23.45 $23.22 $23.36 $23.36 28,001
2024-09-16 $23.23 $23.36 $23.07 $23.36 $23.36 22,301
2024-09-13 $22.96 $23.15 $22.90 $23.15 $23.15 28,234
2024-09-12 $23.09 $23.26 $23.09 $23.26 $22.96 20,331
2024-09-11 $22.94 $23.17 $22.93 $23.09 $22.79 14,378
2024-09-10 $23.03 $23.04 $22.84 $23.04 $22.74 27,989
2024-09-09 $22.71 $22.98 $22.70 $22.87 $22.57 17,475
2024-09-06 $22.72 $22.95 $22.63 $22.63 $22.34 16,356
2024-09-05 $22.66 $22.83 $22.66 $22.83 $22.53 18,879
2024-09-04 $22.57 $22.77 $22.57 $22.68 $22.39 54,707
2024-09-03 $22.64 $22.75 $22.62 $22.67 $22.38 14,796
2024-08-30 $22.95 $22.98 $22.75 $22.75 $22.45 8,797
2024-08-29 $22.99 $22.99 $22.94 $22.97 $22.67 7,188
2024-08-28 $22.80 $22.96 $22.80 $22.96 $22.66 4,708
2024-08-27 $22.80 $22.89 $22.80 $22.89 $22.59 2,027
2024-08-26 $22.91 $22.96 $22.85 $22.85 $22.55 7,321
2024-08-23 $22.80 $22.97 $22.80 $22.89 $22.59 11,256
2024-08-22 $22.85 $22.89 $22.84 $22.89 $22.59 3,744
2024-08-21 $22.84 $22.91 $22.81 $22.91 $22.61 10,117
2024-08-20 $22.77 $22.83 $22.77 $22.83 $22.53 5,452
2024-08-19 $22.68 $22.83 $22.68 $22.83 $22.53 3,922
2024-08-16 $22.28 $22.68 $22.28 $22.64 $22.64 6,215
2024-08-15 $22.41 $22.56 $22.41 $22.56 $22.56 3,530
2024-08-14 $22.47 $22.58 $22.46 $22.58 $22.58 5,604
2024-08-13 $22.36 $22.41 $22.24 $22.34 $22.34 3,731
2024-08-12 $22.16 $22.31 $22.13 $22.21 $22.21 5,711
2024-08-09 $22.33 $22.37 $22.22 $22.27 $22.27 7,363
2024-08-08 $22.34 $22.35 $22.19 $22.23 $22.23 10,253
2024-08-07 $22.21 $22.33 $22.17 $22.22 $22.22 16,514
2024-08-06 $22.03 $22.28 $22.00 $22.20 $22.20 26,190
2024-08-05 $21.48 $22.21 $21.48 $22.08 $22.08 19,161
2024-08-02 $21.77 $22.20 $21.77 $22.20 $22.20 10,379
2024-08-01 $21.67 $21.93 $21.65 $21.93 $21.93 18,432
2024-07-31 $22.09 $22.09 $21.45 $21.57 $21.57 93,507
2024-07-30 $22.02 $22.02 $21.95 $21.99 $21.99 5,511
2024-07-29 $22.20 $22.24 $21.96 $22.01 $22.01 8,550
2024-07-26 $21.91 $22.05 $21.86 $22.04 $22.04 10,157
2024-07-25 $21.84 $22.00 $21.84 $21.91 $21.91 12,537
2024-07-24 $21.83 $21.96 $21.83 $21.87 $21.87 6,380
2024-07-23 $22.05 $22.05 $21.92 $21.98 $21.98 7,282
2024-07-22 $21.99 $22.03 $21.95 $21.99 $21.99 6,708
2024-07-19 $21.81 $22.06 $21.81 $21.83 $21.83 13,674
2024-07-18 $21.85 $22.02 $21.85 $21.89 $21.89 11,734
2024-07-17 $21.84 $21.97 $21.84 $21.92 $21.92 16,488
2024-07-16 $21.85 $22.04 $21.85 $21.96 $21.96 10,612
2024-07-15 $21.92 $22.02 $21.84 $21.96 $21.96 13,058
2024-07-12 $21.90 $22.06 $21.88 $21.98 $21.98 16,675
2024-07-11 $21.84 $21.94 $21.73 $21.93 $21.93 51,215
2024-07-10 $21.84 $21.84 $21.71 $21.75 $21.75 18,021
2024-07-09 $21.99 $21.99 $21.84 $21.84 $21.84 26,013
2024-07-08 $22.03 $22.16 $22.03 $22.05 $22.05 3,502
2024-07-05 $22.00 $22.17 $22.00 $22.03 $22.03 3,485
2024-07-03 $22.09 $22.12 $22.00 $22.07 $22.07 7,043
2024-07-02 $21.84 $22.03 $21.81 $21.94 $21.94 9,888
2024-07-01 $21.74 $21.95 $21.69 $21.93 $21.93 26,099
2024-06-28 $22.06 $22.06 $21.67 $21.74 $21.74 60,832
2024-06-27 $21.97 $22.12 $21.89 $22.12 $22.12 7,763
2024-06-26 $21.91 $21.97 $21.75 $21.97 $21.97 7,894
2024-06-25 $21.90 $21.96 $21.82 $21.96 $21.96 15,206
2024-06-24 $21.75 $21.90 $21.75 $21.82 $21.82 11,916
2024-06-21 $21.71 $21.80 $21.68 $21.80 $21.80 10,181
2024-06-20 $21.80 $21.82 $21.71 $21.71 $21.71 9,293
2024-06-18 $21.60 $21.78 $21.60 $21.73 $21.73 12,270
2024-06-17 $21.79 $21.81 $21.58 $21.71 $21.71 22,834
2024-06-14 $21.89 $21.96 $21.68 $21.68 $21.68 12,008
2024-06-13 $22.27 $22.27 $21.84 $21.89 $21.89 12,638
2024-06-12 $22.25 $22.41 $22.01 $22.01 $22.01 9,870
2024-06-11 $22.47 $22.61 $22.38 $22.45 $22.14 19,987
2024-06-10 $22.60 $22.60 $22.45 $22.58 $22.27 7,666
2024-06-07 $22.48 $22.61 $22.44 $22.60 $22.29 8,551
2024-06-06 $22.51 $22.60 $22.36 $22.57 $22.26 8,342
2024-06-05 $22.64 $22.64 $22.41 $22.44 $22.13 6,517
2024-06-04 $22.54 $22.65 $22.46 $22.47 $22.16 18,453
2024-06-03 $22.29 $22.51 $22.22 $22.46 $22.15 20,142
2024-05-31 $21.52 $22.36 $21.52 $22.34 $22.03 99,253
2024-05-30 $21.44 $21.68 $21.44 $21.52 $21.23 9,389
2024-05-29 $21.49 $21.56 $21.41 $21.48 $21.19 35,294
2024-05-28 $21.65 $21.86 $21.65 $21.65 $21.35 12,098
2024-05-24 $21.73 $21.83 $21.50 $21.74 $21.44 6,108
2024-05-23 $21.82 $21.86 $21.53 $21.63 $21.33 20,674
2024-05-22 $21.72 $21.98 $21.72 $21.81 $21.51 6,658
2024-05-21 $21.94 $22.05 $21.79 $21.79 $21.49 7,341
2024-05-20 $22.13 $22.13 $21.94 $21.94 $21.64 11,734
2024-05-17 $22.03 $22.17 $21.95 $22.12 $21.82 11,313
2024-05-16 $22.19 $22.19 $22.01 $22.17 $21.87 6,052
2024-05-15 $22.04 $22.16 $21.98 $22.10 $21.80 14,439
2024-05-14 $22.12 $22.12 $21.76 $21.76 $21.46 7,110
2024-05-13 $22.10 $22.10 $21.84 $21.84 $21.54 6,886
2024-05-10 $21.91 $21.95 $21.83 $21.90 $21.60 9,393
2024-05-09 $22.09 $22.09 $21.92 $21.94 $21.64 8,468
2024-05-08 $22.05 $22.32 $21.92 $21.95 $21.65 9,415
2024-05-07 $22.27 $22.36 $22.18 $22.23 $21.93 10,186
2024-05-06 $22.26 $22.32 $22.10 $22.27 $21.97 12,301
2024-05-03 $22.11 $22.21 $22.11 $22.16 $21.86 10,837
2024-05-02 $21.75 $22.02 $21.71 $21.95 $21.65 6,151
2024-05-01 $21.76 $21.96 $21.75 $21.88 $21.58 11,031
2024-04-30 $22.07 $22.10 $21.72 $21.72 $21.42 82,661
2024-04-29 $21.90 $22.08 $21.77 $22.08 $21.78 9,218
2024-04-26 $21.81 $22.18 $21.72 $21.72 $21.42 13,245
2024-04-25 $21.94 $21.94 $21.72 $21.93 $21.63 5,904
2024-04-24 $22.06 $22.22 $21.97 $22.20 $21.90 11,736
2024-04-23 $21.68 $22.22 $21.68 $22.22 $21.92 16,450
2024-04-22 $21.60 $21.86 $21.56 $21.65 $21.35 34,337
2024-04-19 $21.37 $21.65 $21.26 $21.55 $21.26 34,843
2024-04-18 $21.22 $21.35 $21.18 $21.33 $21.04 24,663
2024-04-17 $21.29 $21.43 $21.15 $21.23 $20.94 16,810
2024-04-16 $20.99 $21.30 $20.99 $21.16 $20.87 14,904
2024-04-15 $21.67 $21.70 $21.10 $21.37 $21.08 21,675
2024-04-12 $21.79 $22.21 $21.71 $21.71 $21.41 30,415
2024-04-11 $22.18 $22.18 $21.79 $21.86 $21.56 14,412
2024-04-10 $22.50 $22.50 $22.11 $22.11 $21.81 14,311
2024-04-09 $22.56 $22.70 $22.53 $22.60 $22.29 31,645
2024-04-08 $22.56 $22.61 $22.46 $22.61 $22.30 80,855
2024-04-05 $22.56 $22.66 $22.53 $22.53 $22.22 40,894
2024-04-04 $22.73 $22.80 $22.65 $22.80 $22.49 19,050
2024-04-03 $22.45 $22.69 $22.45 $22.66 $22.35 12,316
2024-04-02 $22.70 $22.78 $22.51 $22.56 $22.25 7,093
2024-04-01 $22.81 $23.05 $22.53 $22.85 $22.54 20,362
2024-03-28 $23.22 $23.24 $22.78 $22.78 $22.47 42,350
2024-03-27 $22.96 $23.11 $22.93 $22.99 $22.68 12,175
2024-03-26 $23.27 $23.27 $22.95 $22.95 $22.64 19,558
2024-03-25 $23.37 $23.49 $23.07 $23.07 $22.75 12,363
2024-03-22 $23.52 $23.59 $23.36 $23.37 $23.05 3,927
2024-03-21 $23.57 $23.57 $23.35 $23.40 $23.08 18,795
2024-03-20 $23.43 $23.51 $23.35 $23.35 $23.03 21,095
2024-03-19 $23.14 $23.54 $23.14 $23.54 $23.22 12,897
2024-03-18 $23.25 $23.41 $23.11 $23.25 $22.93 9,278
2024-03-15 $23.16 $23.59 $23.16 $23.33 $23.33 8,399
2024-03-14 $23.67 $23.67 $23.39 $23.39 $23.39 11,708
2024-03-13 $23.63 $23.73 $23.62 $23.67 $23.67 11,741
2024-03-12 $23.57 $23.65 $23.56 $23.64 $23.64 8,592
2024-03-11 $23.93 $23.94 $23.89 $23.92 $23.62 4,863
2024-03-08 $23.79 $23.90 $23.79 $23.87 $23.57 6,380
2024-03-07 $23.60 $23.79 $23.60 $23.79 $23.49 10,812
2024-03-06 $23.70 $23.72 $23.60 $23.61 $23.31 13,664
2024-03-05 $23.46 $23.60 $23.46 $23.60 $23.30 9,449
2024-03-04 $23.46 $23.71 $23.46 $23.54 $23.24 16,141
2024-03-01 $23.67 $23.74 $23.54 $23.58 $23.28 18,964
2024-02-29 $23.31 $23.77 $23.31 $23.77 $23.47 44,243
2024-02-28 $23.36 $23.36 $23.30 $23.36 $23.06 5,475
2024-02-27 $23.43 $23.43 $23.27 $23.37 $23.07 8,576
2024-02-26 $23.50 $23.52 $23.21 $23.40 $23.11 12,371
2024-02-23 $23.18 $23.46 $23.18 $23.45 $23.15 12,017
2024-02-22 $23.29 $23.39 $23.25 $23.25 $22.95 4,252
2024-02-21 $23.35 $23.38 $23.17 $23.24 $22.94 7,002
2024-02-20 $23.25 $23.35 $23.25 $23.32 $23.02 7,350
2024-02-16 $23.11 $23.27 $23.11 $23.22 $23.22 15,699
2024-02-15 $23.29 $23.33 $23.14 $23.33 $23.33 5,000
2024-02-14 $23.25 $23.25 $23.04 $23.12 $23.12 9,264
2024-02-13 $23.32 $23.32 $23.04 $23.10 $23.10 12,184
2024-02-12 $23.40 $23.49 $23.37 $23.49 $23.49 15,298
2024-02-09 $23.24 $23.46 $23.16 $23.44 $23.44 9,718
2024-02-08 $23.10 $23.28 $23.08 $23.24 $23.24 14,928
2024-02-07 $23.08 $23.28 $23.06 $23.19 $23.19 7,832
2024-02-06 $23.11 $23.24 $23.08 $23.12 $23.12 13,336
2024-02-05 $23.16 $23.25 $23.11 $23.11 $23.11 10,287
2024-02-02 $23.37 $23.44 $23.22 $23.35 $23.35 8,177
2024-02-01 $23.40 $23.57 $23.26 $23.53 $23.53 91,038
2024-01-31 $23.32 $23.42 $23.25 $23.27 $23.27 15,588
2024-01-30 $23.43 $23.43 $23.20 $23.37 $23.37 25,028
2024-01-29 $23.27 $23.36 $23.13 $23.36 $23.36 18,592
2024-01-26 $22.96 $23.30 $22.93 $23.29 $23.29 14,161
2024-01-25 $22.94 $23.16 $22.84 $23.15 $23.15 26,576
2024-01-24 $23.00 $23.03 $22.80 $22.80 $22.80 18,200
2024-01-23 $22.97 $22.99 $22.82 $22.89 $22.89 10,333
2024-01-22 $22.94 $23.03 $22.71 $22.97 $22.97 10,824
2024-01-19 $22.52 $22.76 $22.41 $22.76 $22.76 8,420
2024-01-18 $22.61 $22.79 $22.51 $22.53 $22.53 11,242
2024-01-17 $22.64 $22.73 $22.44 $22.73 $22.73 5,414
2024-01-16 $22.82 $22.82 $22.53 $22.68 $22.68 10,645
2024-01-12 $22.57 $22.85 $22.57 $22.73 $22.73 8,372
2024-01-11 $22.65 $22.74 $22.56 $22.56 $22.56 10,296
2024-01-10 $22.47 $22.69 $22.47 $22.69 $22.69 5,353
2024-01-09 $22.19 $22.57 $22.19 $22.57 $22.57 21,214
2024-01-08 $22.44 $22.44 $22.22 $22.38 $22.38 7,000
2024-01-05 $22.36 $22.40 $22.20 $22.25 $22.25 6,136
2024-01-04 $22.21 $22.37 $22.12 $22.37 $22.37 6,293
2024-01-03 $22.19 $22.39 $21.97 $22.22 $22.22 13,729
2024-01-02 $22.37 $22.42 $22.24 $22.26 $22.26 10,051
2023-12-29 $22.51 $22.51 $22.35 $22.39 $22.39 23,584
2023-12-28 $22.25 $22.51 $22.25 $22.48 $22.48 17,537
2023-12-27 $22.25 $22.38 $22.13 $22.35 $22.35 34,000
2023-12-26 $22.29 $22.34 $22.11 $22.11 $22.11 27,736
2023-12-22 $22.47 $22.54 $22.17 $22.18 $22.18 8,247
2023-12-21 $22.47 $22.50 $22.14 $22.25 $22.25 14,431
2023-12-20 $22.21 $22.51 $22.02 $22.30 $22.30 15,209
2023-12-19 $22.04 $22.40 $22.04 $22.37 $22.37 10,337
2023-12-18 $22.38 $22.42 $22.09 $22.18 $22.18 26,381
2023-12-15 $22.63 $22.63 $22.26 $22.26 $22.26 18,081
2023-12-14 $22.31 $22.62 $22.31 $22.44 $22.44 19,405
2023-12-13 $22.05 $22.51 $22.03 $22.32 $22.32 18,382
2023-12-12 $21.98 $22.25 $21.95 $22.24 $22.24 16,418
2023-12-11 $22.34 $22.41 $22.21 $22.36 $22.05 21,751
2023-12-08 $22.45 $22.56 $22.28 $22.39 $22.09 45,603
2023-12-07 $22.25 $22.60 $22.25 $22.57 $22.26 83,117
2023-12-06 $21.74 $22.29 $21.63 $22.27 $21.97 136,047
2023-12-05 $21.83 $21.86 $21.64 $21.80 $21.51 9,646
2023-12-04 $21.84 $21.94 $21.65 $21.72 $21.43 17,799
2023-12-01 $21.59 $21.99 $21.59 $21.96 $21.66 13,908
2023-11-30 $21.64 $21.90 $21.58 $21.85 $21.55 60,092
2023-11-29 $21.39 $21.74 $21.39 $21.64 $21.35 26,499
2023-11-28 $21.23 $21.52 $21.23 $21.50 $21.21 15,389
2023-11-27 $21.18 $21.35 $21.15 $21.34 $21.05 20,437
2023-11-24 $21.01 $21.26 $21.01 $21.07 $20.79 10,254
2023-11-22 $21.21 $21.31 $20.86 $21.16 $20.87 25,454
2023-11-21 $21.20 $21.28 $21.13 $21.13 $20.84 10,074
2023-11-20 $21.18 $21.39 $21.18 $21.32 $21.03 13,773
2023-11-17 $21.36 $21.36 $21.22 $21.28 $20.99 9,416
2023-11-16 $21.23 $21.31 $21.12 $21.27 $20.98 15,781
2023-11-15 $21.21 $21.22 $21.07 $21.14 $20.85 6,284
2023-11-14 $21.10 $21.30 $21.04 $21.24 $20.95 84,935
2023-11-13 $20.67 $20.90 $20.61 $20.90 $20.62 109,125
2023-11-10 $20.72 $20.80 $20.70 $20.80 $20.52 18,785
2023-11-09 $21.03 $21.03 $20.61 $20.61 $20.33 11,491
2023-11-08 $21.08 $21.08 $20.99 $21.06 $20.78 41,070
2023-11-07 $21.12 $21.16 $20.87 $21.00 $20.72 53,156
2023-11-06 $21.12 $21.35 $21.12 $21.15 $20.86 151,966
2023-11-03 $21.07 $21.40 $21.07 $21.27 $20.98 15,511
2023-11-02 $19.95 $21.25 $19.95 $20.98 $20.70 20,368
2023-11-01 $19.75 $20.24 $19.75 $20.24 $19.97 15,222
2023-10-31 $19.63 $19.72 $19.49 $19.66 $19.39 21,028
2023-10-30 $19.40 $19.60 $19.40 $19.43 $19.17 6,793
2023-10-27 $19.61 $19.71 $19.41 $19.42 $19.16 8,728
2023-10-26 $19.47 $19.69 $19.47 $19.69 $19.42 10,888
2023-10-25 $19.85 $19.85 $19.52 $19.52 $19.26 6,837
2023-10-24 $19.66 $19.79 $19.56 $19.77 $19.50 6,418
2023-10-23 $19.36 $19.55 $19.25 $19.54 $19.27 8,707
2023-10-20 $19.41 $19.62 $19.36 $19.59 $19.33 20,266
2023-10-19 $19.85 $19.85 $19.44 $19.44 $19.18 10,315
2023-10-18 $19.80 $19.91 $19.71 $19.71 $19.44 26,502
2023-10-17 $20.08 $20.15 $19.94 $19.94 $19.67 13,428
2023-10-16 $20.14 $20.27 $20.01 $20.20 $19.93 12,447
2023-10-13 $20.35 $20.35 $20.20 $20.28 $20.01 16,137
2023-10-12 $20.18 $20.35 $20.14 $20.14 $19.87 44,375
2023-10-11 $20.32 $20.48 $20.17 $20.22 $19.95 16,701
2023-10-10 $20.22 $20.41 $19.96 $20.25 $19.98 13,829
2023-10-09 $19.85 $20.33 $19.85 $20.00 $19.73 5,421
2023-10-06 $19.80 $19.98 $19.47 $19.95 $19.68 16,960
2023-10-05 $20.03 $20.09 $19.86 $20.09 $19.82 8,591
2023-10-04 $20.16 $20.36 $20.02 $20.11 $19.83 16,468
2023-10-03 $20.49 $20.59 $20.01 $20.09 $19.82 18,065
2023-10-02 $21.00 $21.00 $20.60 $20.60 $20.32 15,660
2023-09-29 $21.41 $21.61 $21.07 $21.07 $20.79 91,213
2023-09-28 $21.14 $21.18 $21.01 $21.17 $20.88 13,551
2023-09-27 $21.17 $21.35 $20.92 $21.24 $20.95 15,830
2023-09-26 $21.29 $21.36 $21.08 $21.08 $20.80 14,428
2023-09-25 $21.26 $21.40 $21.26 $21.28 $20.99 12,020
2023-09-22 $21.62 $21.62 $21.25 $21.46 $21.46 27,297
2023-09-21 $21.77 $21.81 $21.42 $21.42 $21.42 14,912
2023-09-20 $22.04 $22.22 $21.99 $21.99 $21.99 20,381
2023-09-19 $21.85 $22.07 $21.85 $22.04 $22.04 4,544
2023-09-18 $21.90 $22.13 $21.89 $21.95 $21.95 8,660
2023-09-15 $21.86 $22.04 $21.83 $21.92 $21.92 11,462
2023-09-14 $21.96 $22.05 $21.95 $22.00 $22.00 8,211
2023-09-13 $21.83 $22.00 $21.83 $21.98 $21.98 9,823
2023-09-12 $21.73 $21.94 $21.73 $21.94 $21.94 7,406
2023-09-11 $22.29 $22.35 $22.12 $22.12 $21.82 16,239
2023-09-08 $22.15 $22.34 $22.11 $22.24 $21.94 7,827
2023-09-07 $22.15 $22.31 $22.11 $22.11 $21.81 12,923
2023-09-06 $22.32 $22.35 $22.20 $22.30 $21.99 11,756
2023-09-05 $22.34 $22.38 $22.23 $22.32 $22.01 17,987
2023-09-01 $22.45 $22.45 $22.31 $22.39 $22.08 18,072
2023-08-31 $22.10 $22.59 $22.10 $22.35 $22.04 89,136
2023-08-30 $22.05 $22.28 $22.01 $22.16 $21.86 9,141
2023-08-29 $21.96 $22.13 $21.96 $22.13 $21.83 9,666
2023-08-28 $21.98 $21.98 $21.90 $21.90 $21.60 4,747
2023-08-25 $21.74 $21.93 $21.74 $21.83 $21.53 4,580
2023-08-24 $21.90 $21.94 $21.83 $21.89 $21.59 16,738
2023-08-23 $21.80 $22.01 $21.80 $21.90 $21.60 15,448
2023-08-22 $21.67 $21.84 $21.62 $21.70 $21.40 16,569
2023-08-21 $21.72 $21.84 $21.62 $21.64 $21.34 15,635
2023-08-18 $21.76 $21.97 $21.76 $21.81 $21.51 23,667
2023-08-17 $22.13 $22.13 $21.76 $21.92 $21.62 17,004
2023-08-16 $22.28 $22.33 $21.99 $22.00 $21.70 10,876
2023-08-15 $22.39 $22.49 $22.31 $22.31 $22.00 13,008
2023-08-14 $22.60 $22.61 $22.46 $22.46 $22.15 28,014
2023-08-11 $22.41 $22.60 $22.41 $22.53 $22.22 7,200
2023-08-10 $22.55 $22.71 $22.44 $22.47 $22.16 11,239
2023-08-09 $22.55 $22.74 $22.55 $22.55 $22.24 6,077
2023-08-08 $22.53 $22.76 $22.53 $22.68 $22.37 12,123
2023-08-07 $22.60 $22.73 $22.60 $22.67 $22.36 6,730
2023-08-04 $22.52 $22.87 $22.52 $22.60 $22.60 11,043
2023-08-03 $22.51 $22.69 $22.45 $22.53 $22.53 13,494
2023-08-02 $22.80 $22.84 $22.57 $22.69 $22.69 11,294
2023-08-01 $23.19 $23.22 $22.94 $22.95 $22.95 24,260
2023-07-31 $23.15 $23.44 $23.15 $23.34 $23.34 22,322
2023-07-28 $23.19 $23.26 $23.11 $23.20 $23.20 8,272
2023-07-27 $23.34 $23.40 $23.11 $23.14 $23.14 17,734
2023-07-26 $23.02 $23.45 $23.02 $23.30 $23.30 35,398
2023-07-25 $22.95 $23.09 $22.95 $23.07 $23.07 8,043
2023-07-24 $23.05 $23.08 $22.95 $22.99 $22.99 4,813
2023-07-21 $23.01 $23.02 $22.90 $23.00 $23.00 7,468
2023-07-20 $22.95 $22.95 $22.79 $22.82 $22.82 6,431
2023-07-19 $23.08 $23.08 $22.94 $22.98 $22.98 4,939
2023-07-18 $22.85 $23.03 $22.85 $22.92 $22.92 5,431
2023-07-17 $23.03 $23.07 $22.84 $22.99 $22.99 18,037
2023-07-14 $23.27 $23.27 $23.02 $23.03 $23.03 11,542
2023-07-13 $23.12 $23.23 $23.11 $23.22 $23.22 12,597
2023-07-12 $23.18 $23.18 $23.05 $23.05 $23.05 9,050
2023-07-11 $22.99 $23.05 $22.91 $23.04 $23.04 12,001
2023-07-10 $22.98 $23.17 $22.92 $22.92 $22.92 34,052
2023-07-07 $22.83 $23.13 $22.83 $22.96 $22.96 8,510
2023-07-06 $23.09 $23.10 $22.86 $22.88 $22.88 34,230
2023-07-05 $23.42 $23.55 $23.25 $23.26 $23.26 48,998
2023-07-03 $23.44 $23.51 $23.38 $23.45 $23.45 48,052
2023-06-30 $23.35 $23.57 $23.35 $23.43 $23.43 240,100
2023-06-29 $23.07 $23.30 $23.07 $23.25 $23.25 97,426
2023-06-28 $23.00 $23.18 $22.97 $23.01 $23.01 19,375
2023-06-27 $22.99 $23.02 $22.83 $22.91 $22.91 17,212
2023-06-26 $22.65 $22.94 $22.65 $22.86 $22.86 23,041
2023-06-23 $22.65 $22.80 $22.64 $22.79 $22.79 3,426
2023-06-22 $22.62 $22.86 $22.62 $22.80 $22.80 14,221
2023-06-21 $22.80 $22.96 $22.73 $22.94 $22.94 18,176
2023-06-20 $23.07 $23.07 $22.86 $22.88 $22.88 12,179
2023-06-16 $22.96 $23.00 $22.94 $23.00 $23.00 8,990
2023-06-15 $22.80 $23.08 $22.80 $23.02 $23.02 12,920
2023-06-14 $23.08 $23.12 $22.78 $22.86 $22.86 7,664
2023-06-13 $23.17 $23.20 $23.01 $23.08 $23.08 12,814
2023-06-12 $23.48 $23.49 $23.30 $23.33 $23.03 12,640
2023-06-09 $23.67 $23.67 $23.40 $23.48 $23.17 18,340
2023-06-08 $23.38 $23.42 $23.18 $23.42 $23.11 14,613
2023-06-07 $23.45 $23.59 $23.21 $23.23 $22.93 43,391
2023-06-06 $23.40 $23.57 $23.39 $23.55 $23.24 18,449
2023-06-05 $23.31 $23.48 $23.14 $23.26 $22.96 14,099
2023-06-02 $22.92 $23.39 $22.85 $23.31 $23.31 51,600
2023-06-01 $22.46 $22.87 $22.40 $22.66 $22.66 21,382
2023-05-31 $22.36 $22.55 $22.28 $22.55 $22.55 77,593
2023-05-30 $22.57 $22.59 $22.04 $22.04 $22.04 8,642
2023-05-26 $22.21 $22.50 $22.20 $22.47 $22.47 14,219
2023-05-25 $22.16 $22.36 $22.16 $22.33 $22.33 10,683
2023-05-24 $22.46 $22.46 $22.16 $22.32 $22.32 8,871
2023-05-23 $22.29 $22.53 $22.15 $22.22 $22.22 26,468
2023-05-22 $22.42 $22.53 $22.29 $22.53 $22.53 13,150
2023-05-19 $22.65 $22.65 $22.29 $22.40 $22.40 12,785
2023-05-18 $22.68 $22.74 $22.52 $22.57 $22.57 16,233
2023-05-17 $22.55 $22.77 $22.55 $22.68 $22.68 15,015
2023-05-16 $22.55 $22.86 $22.55 $22.73 $22.73 58,735
2023-05-15 $22.53 $22.91 $22.53 $22.89 $22.89 29,243
2023-05-12 $22.46 $22.79 $22.44 $22.77 $22.77 10,851
2023-05-11 $22.43 $22.64 $22.40 $22.64 $22.64 7,087
2023-05-10 $22.69 $22.72 $22.41 $22.72 $22.72 21,402
2023-05-09 $22.18 $22.48 $22.10 $22.40 $22.40 8,405
2023-05-08 $22.25 $22.42 $22.06 $22.21 $22.21 10,523
2023-05-05 $22.34 $22.35 $22.16 $22.28 $22.28 8,286
2023-05-04 $22.51 $22.51 $21.84 $21.89 $21.89 34,318
2023-05-03 $22.40 $22.58 $22.08 $22.08 $22.08 8,956
2023-05-02 $22.71 $22.86 $22.31 $22.43 $22.43 13,111
2023-05-01 $22.85 $23.00 $22.80 $22.84 $22.84 6,605
2023-04-28 $22.84 $23.00 $22.80 $22.98 $22.98 33,846
2023-04-27 $22.97 $22.98 $22.80 $22.93 $22.93 19,376
2023-04-26 $22.68 $22.94 $22.68 $22.85 $22.85 18,376
2023-04-25 $22.64 $22.91 $22.64 $22.80 $22.80 17,418
2023-04-24 $22.95 $22.95 $22.75 $22.75 $22.75 7,236
2023-04-21 $22.73 $22.94 $22.70 $22.82 $22.82 8,109
2023-04-20 $22.71 $22.79 $22.64 $22.73 $22.73 7,112
2023-04-19 $22.58 $22.72 $22.53 $22.72 $22.72 21,179
2023-04-18 $22.67 $22.67 $22.50 $22.59 $22.59 11,812
2023-04-17 $22.36 $22.63 $22.36 $22.51 $22.51 34,115
2023-04-14 $22.56 $22.56 $22.39 $22.50 $22.50 5,053
2023-04-13 $22.43 $22.56 $22.43 $22.56 $22.56 11,419
2023-04-12 $22.59 $22.60 $22.23 $22.53 $22.53 42,832
2023-04-11 $22.20 $22.47 $22.20 $22.45 $22.45 13,394
2023-04-10 $22.12 $22.29 $22.12 $22.29 $22.29 46,053
2023-04-06 $22.44 $22.47 $22.24 $22.26 $22.26 28,200
2023-04-05 $22.26 $22.43 $22.17 $22.41 $22.41 13,545
2023-04-04 $22.10 $22.42 $22.10 $22.42 $22.42 30,257
2023-04-03 $21.80 $22.23 $21.80 $22.21 $22.21 48,792
2023-03-31 $21.79 $22.02 $21.60 $21.80 $21.80 283,786
2023-03-30 $21.55 $21.65 $21.45 $21.64 $21.64 45,656
2023-03-29 $21.47 $21.86 $21.42 $21.44 $21.44 36,760
2023-03-28 $21.64 $21.71 $21.45 $21.45 $21.45 24,320
2023-03-27 $21.45 $22.05 $21.37 $21.51 $21.51 38,483
2023-03-24 $21.56 $21.56 $21.32 $21.38 $21.38 16,114
2023-03-23 $21.71 $21.86 $21.43 $21.44 $21.44 27,134
2023-03-22 $21.72 $21.90 $21.65 $21.72 $21.72 17,742
2023-03-21 $21.66 $21.89 $21.65 $21.75 $21.75 20,949
2023-03-20 $21.77 $21.95 $21.62 $21.65 $21.65 45,242
2023-03-17 $21.03 $21.95 $20.70 $21.80 $21.80 217,856
2023-03-16 $20.32 $21.43 $20.14 $21.03 $21.03 51,959
2023-03-15 $20.17 $20.55 $20.12 $20.45 $20.45 23,780
2023-03-14 $20.34 $20.75 $20.34 $20.36 $20.36 50,818
2023-03-13 $20.39 $20.59 $20.04 $20.37 $20.07 35,883
2023-03-10 $20.85 $20.85 $20.53 $20.58 $20.58 28,331
2023-03-09 $21.57 $21.57 $20.86 $20.94 $20.94 9,392
2023-03-08 $21.46 $21.51 $21.40 $21.45 $21.45 10,554
2023-03-07 $21.54 $21.54 $21.39 $21.45 $21.45 11,007
2023-03-06 $21.60 $21.64 $21.54 $21.54 $21.54 30,473
2023-03-03 $21.45 $21.62 $21.45 $21.56 $21.56 48,370
2023-03-02 $21.50 $21.54 $21.35 $21.42 $21.42 30,711
2023-03-01 $21.75 $21.75 $21.59 $21.70 $21.70 8,039
2023-02-28 $21.69 $21.87 $21.54 $21.82 $21.82 31,270
2023-02-27 $21.62 $21.70 $21.47 $21.68 $21.68 6,627
2023-02-24 $21.42 $21.64 $21.34 $21.56 $21.56 7,514
2023-02-23 $21.22 $21.62 $21.22 $21.54 $21.54 10,279
2023-02-22 $21.02 $21.34 $21.01 $21.30 $21.30 22,373
2023-02-21 $21.46 $21.46 $21.01 $21.01 $21.01 18,533
2023-02-17 $21.72 $21.73 $21.62 $21.66 $21.66 9,488
2023-02-16 $22.05 $22.05 $21.79 $21.79 $21.79 13,070
2023-02-15 $21.99 $22.11 $21.99 $22.09 $22.09 5,013
2023-02-14 $21.95 $22.22 $21.95 $22.12 $22.12 6,958
2023-02-13 $21.96 $22.14 $21.95 $22.12 $22.12 16,038
2023-02-10 $21.86 $22.00 $21.70 $21.96 $21.96 8,418
2023-02-09 $22.09 $22.28 $21.89 $21.97 $21.97 9,582
2023-02-08 $21.95 $22.17 $21.92 $21.93 $21.93 5,303
2023-02-07 $22.32 $22.32 $22.04 $22.04 $22.04 6,536
2023-02-06 $22.38 $22.38 $22.19 $22.22 $22.22 12,895
2023-02-03 $22.92 $22.92 $22.53 $22.55 $22.55 17,264
2023-02-02 $22.84 $23.11 $22.69 $22.98 $22.98 15,490
2023-02-01 $22.53 $22.86 $22.53 $22.77 $22.77 22,365
2023-01-31 $22.59 $22.68 $22.46 $22.68 $22.68 29,127
2023-01-30 $22.55 $22.65 $22.45 $22.50 $22.50 28,662
2023-01-27 $22.53 $22.63 $22.36 $22.45 $22.45 18,687
2023-01-26 $22.38 $22.60 $22.36 $22.41 $22.41 13,929
2023-01-25 $22.47 $22.48 $22.30 $22.48 $22.48 15,326
2023-01-24 $22.44 $22.53 $22.33 $22.49 $22.49 7,465
2023-01-23 $22.41 $22.52 $22.31 $22.34 $22.34 16,964
2023-01-20 $22.25 $22.32 $22.06 $22.31 $22.31 8,672
2023-01-19 $21.90 $22.26 $21.90 $22.08 $22.08 8,204
2023-01-18 $21.85 $22.21 $21.80 $21.97 $21.97 34,469
2023-01-17 $21.52 $21.85 $21.52 $21.70 $21.70 10,175
2023-01-13 $21.35 $21.57 $21.32 $21.57 $21.57 8,734
2023-01-12 $21.26 $21.57 $21.26 $21.49 $21.49 50,506
2023-01-11 $21.24 $21.46 $21.24 $21.36 $21.36 7,108
2023-01-10 $21.21 $21.39 $21.13 $21.29 $21.29 7,760
2023-01-09 $21.35 $21.60 $21.26 $21.38 $21.38 11,715
2023-01-06 $21.20 $21.35 $21.14 $21.34 $21.34 10,779
2023-01-05 $20.83 $21.17 $20.72 $21.13 $21.13 17,228
2023-01-04 $20.50 $20.94 $20.50 $20.94 $20.94 12,325
2023-01-03 $20.20 $20.56 $20.15 $20.36 $20.36 15,429
2022-12-30 $19.79 $20.58 $19.71 $20.15 $20.15 27,107
2022-12-29 $20.02 $20.10 $19.80 $19.93 $19.93 23,063
2022-12-28 $20.04 $20.10 $19.85 $19.92 $19.92 27,106
2022-12-27 $20.23 $20.32 $19.90 $20.16 $20.16 21,022
2022-12-23 $20.25 $20.64 $20.18 $20.24 $20.24 20,007
2022-12-22 $20.45 $20.62 $20.20 $20.31 $20.31 24,697
2022-12-21 $20.56 $20.63 $20.52 $20.52 $20.52 29,309
2022-12-20 $20.58 $20.66 $20.51 $20.56 $20.56 14,316
2022-12-19 $20.62 $20.74 $20.61 $20.65 $20.65 27,895
2022-12-16 $20.59 $20.85 $20.52 $20.71 $20.71 77,588
2022-12-15 $20.81 $20.89 $20.66 $20.89 $20.89 30,588
2022-12-14 $20.83 $20.93 $20.75 $20.88 $20.88 16,043
2022-12-13 $21.00 $21.04 $20.77 $20.86 $20.86 24,055
2022-12-12 $21.03 $21.18 $20.92 $20.97 $20.67 13,938
2022-12-09 $21.42 $21.42 $20.98 $21.12 $20.82 18,369
2022-12-08 $21.59 $21.60 $21.34 $21.37 $21.06 40,509
2022-12-07 $21.47 $21.51 $21.39 $21.48 $21.17 10,606
2022-12-06 $21.75 $21.75 $21.25 $21.35 $21.04 16,270
2022-12-05 $21.62 $21.91 $21.53 $21.53 $21.22 13,734
2022-12-02 $21.60 $21.86 $21.60 $21.86 $21.55 18,637
2022-12-01 $21.77 $21.80 $21.52 $21.79 $21.48 12,606
2022-11-30 $21.17 $21.52 $20.90 $21.50 $21.19 55,222
2022-11-29 $21.41 $21.41 $21.01 $21.01 $20.71 11,941
2022-11-28 $21.40 $21.54 $21.26 $21.34 $21.03 16,738
2022-11-25 $21.52 $21.56 $21.47 $21.55 $21.24 3,028
2022-11-23 $21.51 $21.57 $21.42 $21.55 $21.24 10,504
2022-11-22 $21.52 $21.54 $21.31 $21.43 $21.43 10,775
2022-11-21 $21.55 $21.55 $21.41 $21.43 $21.43 15,758
2022-11-18 $21.53 $21.57 $21.40 $21.42 $21.42 11,536
2022-11-17 $21.49 $21.65 $21.47 $21.58 $21.58 10,866
2022-11-16 $21.55 $21.73 $21.29 $21.73 $21.73 14,194
2022-11-15 $21.39 $21.53 $21.10 $21.49 $21.49 8,544
2022-11-14 $21.41 $21.43 $21.06 $21.20 $21.20 14,889
2022-11-11 $20.98 $21.48 $20.85 $21.26 $21.26 14,901
2022-11-10 $20.17 $21.17 $20.17 $21.15 $21.15 26,121
2022-11-09 $19.88 $19.89 $19.65 $19.87 $19.87 15,785
2022-11-08 $19.45 $19.88 $19.45 $19.79 $19.79 7,771
2022-11-07 $19.44 $19.55 $19.44 $19.47 $19.47 13,557
2022-11-04 $19.47 $19.68 $19.37 $19.46 $19.46 10,857
2022-11-03 $19.55 $19.69 $19.32 $19.58 $19.58 10,985
2022-11-02 $19.92 $19.92 $19.55 $19.65 $19.65 15,744
2022-11-01 $19.83 $19.91 $19.66 $19.66 $19.66 14,513
2022-10-31 $19.62 $19.80 $19.56 $19.67 $19.67 15,412
2022-10-28 $19.69 $19.81 $19.45 $19.66 $19.66 6,988
2022-10-27 $19.34 $19.70 $19.33 $19.69 $19.69 33,389
2022-10-26 $19.26 $19.61 $19.26 $19.34 $19.34 70,586
2022-10-25 $19.16 $19.35 $19.15 $19.26 $19.26 79,869
2022-10-24 $19.20 $19.20 $19.08 $19.16 $19.16 20,024
2022-10-21 $19.71 $19.71 $19.19 $19.25 $19.25 14,598
2022-10-20 $20.14 $20.14 $19.55 $19.59 $19.59 20,485
2022-10-19 $20.36 $20.36 $20.02 $20.15 $20.15 15,330
2022-10-18 $20.30 $20.40 $20.26 $20.36 $20.36 63,488
2022-10-17 $20.44 $20.55 $20.23 $20.29 $20.29 34,593
2022-10-14 $20.46 $20.46 $20.21 $20.23 $20.23 19,513
2022-10-13 $20.21 $20.33 $19.83 $20.31 $20.31 15,317
2022-10-12 $20.31 $20.45 $20.21 $20.32 $20.32 8,167
2022-10-11 $20.47 $20.56 $20.39 $20.39 $20.39 11,305
2022-10-10 $20.69 $20.78 $20.47 $20.58 $20.58 10,041
2022-10-07 $20.85 $21.00 $20.66 $20.66 $20.66 6,188
2022-10-06 $21.20 $21.20 $20.93 $20.93 $20.93 4,637
2022-10-05 $21.09 $21.16 $21.01 $21.08 $21.08 8,204
2022-10-04 $21.46 $21.52 $21.24 $21.24 $21.24 67,961
2022-10-03 $21.55 $21.55 $21.20 $21.27 $21.27 16,217
2022-09-30 $21.12 $21.34 $21.04 $21.34 $21.34 80,979
2022-09-29 $21.41 $21.41 $21.02 $21.27 $21.27 17,533
2022-09-28 $21.08 $21.47 $20.90 $21.42 $21.42 23,818
2022-09-27 $20.97 $21.14 $20.85 $21.05 $21.05 20,929
2022-09-26 $21.38 $21.38 $20.93 $20.93 $20.93 10,523
2022-09-23 $21.60 $21.60 $21.14 $21.28 $21.28 13,013
2022-09-22 $21.86 $21.86 $21.47 $21.60 $21.60 15,766
2022-09-21 $21.85 $21.90 $21.81 $21.84 $21.84 10,184
2022-09-20 $21.81 $21.85 $21.74 $21.74 $21.74 10,428
2022-09-19 $22.10 $22.21 $21.97 $21.97 $21.97 9,297
2022-09-16 $22.04 $22.23 $21.95 $22.23 $22.23 10,080
2022-09-15 $22.24 $22.39 $22.23 $22.25 $22.25 9,917
2022-09-14 $22.24 $22.45 $22.24 $22.36 $22.36 4,444
2022-09-13 $22.21 $22.44 $22.21 $22.39 $22.39 8,985
2022-09-12 $22.82 $22.92 $22.62 $22.82 $22.51 11,300
2022-09-09 $22.40 $22.72 $22.40 $22.68 $22.38 7,947
2022-09-08 $22.67 $22.79 $22.39 $22.45 $22.15 14,856
2022-09-07 $22.73 $22.73 $22.60 $22.61 $22.31 3,606
2022-09-06 $22.87 $23.02 $22.60 $22.60 $22.29 7,973
2022-09-02 $23.04 $23.04 $22.84 $22.90 $22.59 3,037
2022-09-01 $22.81 $22.94 $22.70 $22.92 $22.61 8,274
2022-08-31 $23.26 $23.33 $22.97 $23.07 $22.76 27,416
2022-08-30 $23.40 $23.44 $23.28 $23.30 $23.30 5,358
2022-08-29 $23.58 $23.75 $23.45 $23.48 $23.48 9,462
2022-08-26 $23.64 $23.89 $23.58 $23.65 $23.65 7,729
2022-08-25 $23.55 $23.78 $23.55 $23.74 $23.74 3,861
2022-08-24 $23.39 $23.93 $23.26 $23.40 $23.40 18,956
2022-08-23 $24.20 $24.33 $23.00 $23.26 $23.26 45,808
2022-08-22 $24.50 $24.50 $24.15 $24.15 $24.15 29,079
2022-08-19 $24.83 $24.83 $24.53 $24.63 $24.63 35,504
2022-08-18 $25.07 $25.07 $24.90 $24.97 $24.97 25,160
2022-08-17 $25.21 $25.21 $24.96 $24.96 $24.96 39,161
2022-08-16 $25.49 $25.49 $25.25 $25.31 $25.31 19,691
2022-08-15 $25.46 $25.55 $25.44 $25.44 $25.44 12,447
2022-08-12 $25.30 $25.44 $25.27 $25.41 $25.41 7,700
2022-08-11 $25.51 $25.51 $25.24 $25.24 $25.24 9,745
2022-08-10 $25.38 $25.60 $25.30 $25.37 $25.37 13,545
2022-08-09 $25.39 $25.39 $25.15 $25.20 $25.20 18,520
2022-08-08 $25.56 $25.66 $25.33 $25.40 $25.40 21,736
2022-08-05 $25.65 $25.75 $25.42 $25.48 $25.48 21,859
2022-08-04 $25.96 $26.09 $25.70 $25.80 $25.80 60,761
2022-08-03 $25.88 $25.88 $25.67 $25.85 $25.85 45,908
2022-08-02 $25.46 $25.92 $25.34 $25.75 $25.75 74,567
2022-08-01 $25.29 $25.51 $25.17 $25.43 $25.43 17,277
2022-07-29 $24.83 $25.23 $24.75 $25.23 $25.23 35,758
2022-07-28 $24.60 $24.72 $24.60 $24.72 $24.72 21,902
2022-07-27 $24.50 $24.58 $24.47 $24.52 $24.52 26,253
2022-07-26 $24.45 $24.57 $24.43 $24.43 $24.43 56,348
2022-07-25 $24.41 $24.42 $24.32 $24.42 $24.42 7,237
2022-07-22 $24.37 $24.42 $24.27 $24.36 $24.36 6,238
2022-07-21 $24.21 $24.33 $24.08 $24.25 $24.25 9,046
2022-07-20 $24.04 $24.20 $23.91 $24.20 $24.20 8,250
2022-07-19 $23.85 $24.05 $23.72 $24.00 $24.00 48,127
2022-07-18 $23.77 $23.86 $23.77 $23.84 $23.84 27,785
2022-07-15 $23.59 $23.74 $23.41 $23.65 $23.65 28,126
2022-07-14 $23.45 $23.51 $23.35 $23.50 $23.50 14,867
2022-07-13 $23.21 $23.50 $23.21 $23.45 $23.45 36,338
2022-07-12 $23.38 $23.52 $23.21 $23.41 $23.41 6,801
2022-07-11 $23.21 $23.38 $23.01 $23.36 $23.36 10,140
2022-07-08 $23.19 $23.19 $22.95 $23.15 $23.15 10,071
2022-07-07 $23.29 $23.29 $23.07 $23.13 $23.13 6,196
2022-07-06 $23.14 $23.20 $22.98 $23.17 $23.17 10,306
2022-07-05 $23.05 $23.05 $22.79 $23.03 $23.03 4,938
2022-07-01 $22.75 $23.11 $22.75 $23.03 $23.03 8,988
2022-06-30 $22.75 $22.97 $22.75 $22.83 $22.83 10,312
2022-06-29 $22.78 $22.82 $22.77 $22.80 $22.80 3,502
2022-06-28 $22.72 $23.01 $22.55 $22.68 $22.68 7,479
2022-06-27 $22.67 $22.99 $22.48 $22.80 $22.80 14,807
2022-06-24 $22.50 $22.70 $22.50 $22.59 $22.59 5,251
2022-06-23 $22.61 $22.61 $22.34 $22.42 $22.42 7,060
2022-06-22 $22.46 $22.57 $22.36 $22.50 $22.50 13,260
2022-06-21 $22.25 $22.48 $22.25 $22.41 $22.41 9,713
2022-06-17 $22.21 $22.39 $22.10 $22.27 $22.27 5,910
2022-06-16 $22.15 $22.42 $22.00 $22.06 $22.06 14,620
2022-06-15 $22.31 $22.42 $22.16 $22.28 $22.28 33,731
2022-06-14 $22.37 $22.37 $21.91 $22.11 $22.11 18,162
2022-06-13 $23.00 $23.00 $22.28 $22.40 $22.10 15,489
2022-06-10 $23.50 $23.50 $23.06 $23.25 $22.93 10,828
2022-06-09 $23.74 $23.83 $23.58 $23.64 $23.32 22,301
2022-06-08 $23.87 $23.89 $23.69 $23.74 $23.42 15,197
2022-06-07 $23.75 $23.94 $23.56 $23.80 $23.47 34,707
2022-06-06 $23.83 $23.88 $23.60 $23.68 $23.36 10,818
2022-06-03 $23.55 $23.79 $23.49 $23.78 $23.46 10,309
2022-06-02 $23.70 $23.77 $23.47 $23.75 $23.43 18,837
2022-06-01 $23.79 $23.79 $23.53 $23.68 $23.36 12,093
2022-05-31 $23.82 $23.82 $23.30 $23.74 $23.42 42,111
2022-05-27 $23.18 $23.89 $23.18 $23.79 $23.47 34,891
2022-05-26 $22.64 $23.11 $22.64 $23.06 $22.75 22,657
2022-05-25 $22.26 $22.58 $22.19 $22.51 $22.20 16,546
2022-05-24 $22.01 $22.32 $21.77 $22.20 $21.90 46,500
2022-05-23 $21.85 $22.08 $21.85 $21.90 $21.60 26,366
2022-05-20 $22.02 $22.08 $21.84 $21.90 $21.60 25,955
2022-05-19 $22.00 $22.00 $21.84 $21.85 $21.55 18,003
2022-05-18 $22.01 $22.02 $21.70 $21.84 $21.54 65,145
2022-05-17 $22.27 $22.51 $21.99 $22.02 $21.72 39,013
2022-05-16 $22.15 $22.38 $22.01 $22.24 $21.94 13,864
2022-05-13 $22.19 $22.21 $21.90 $22.13 $21.83 45,311
2022-05-12 $22.02 $22.23 $21.98 $22.02 $21.72 26,772
2022-05-11 $22.20 $22.22 $21.95 $21.97 $21.67 8,701
2022-05-10 $22.25 $22.29 $22.01 $22.13 $21.83 17,304
2022-05-09 $22.02 $22.20 $21.93 $22.02 $21.72 30,014
2022-05-06 $22.49 $22.53 $22.16 $22.24 $21.93 19,915
2022-05-05 $22.96 $23.04 $22.43 $22.67 $22.36 18,658
2022-05-04 $22.63 $23.28 $22.43 $23.28 $22.96 9,559
2022-05-03 $22.76 $22.81 $22.41 $22.51 $22.20 26,620
2022-05-02 $23.29 $23.29 $22.72 $22.78 $22.47 22,300
2022-04-29 $23.33 $23.33 $23.02 $23.26 $22.94 44,536
2022-04-28 $23.13 $23.42 $22.91 $23.30 $22.98 55,737
2022-04-27 $23.21 $23.21 $22.96 $22.96 $22.65 68,587
2022-04-26 $23.14 $23.24 $22.92 $23.13 $22.82 53,792
2022-04-25 $23.10 $23.10 $22.85 $23.00 $22.69 43,821
2022-04-22 $23.21 $23.21 $22.91 $22.95 $22.64 15,169
2022-04-21 $23.45 $23.52 $23.10 $23.10 $22.79 13,795
2022-04-20 $23.44 $23.55 $23.38 $23.45 $23.13 8,445
2022-04-19 $23.57 $23.57 $23.30 $23.35 $23.03 16,116
2022-04-18 $23.51 $23.81 $23.48 $23.51 $23.19 50,906
2022-04-14 $23.84 $23.84 $23.51 $23.51 $23.19 15,205
2022-04-13 $23.84 $23.92 $23.72 $23.80 $23.48 15,862
2022-04-12 $23.98 $23.98 $23.70 $23.76 $23.43 16,169
2022-04-11 $23.94 $24.08 $23.81 $23.81 $23.49 22,093
2022-04-08 $24.10 $24.22 $23.99 $24.04 $23.71 24,448
2022-04-07 $24.16 $24.30 $24.02 $24.20 $23.87 59,758
2022-04-06 $24.15 $24.20 $23.92 $24.12 $23.79 41,388
2022-04-05 $24.45 $24.51 $24.28 $24.28 $23.95 29,480
2022-04-04 $24.53 $24.58 $24.47 $24.58 $24.25 47,159
2022-04-01 $24.42 $24.47 $24.25 $24.47 $24.14 13,511
2022-03-31 $24.44 $24.51 $24.35 $24.37 $24.04 19,765
2022-03-30 $24.14 $24.36 $24.12 $24.23 $23.90 25,290
2022-03-29 $23.77 $24.10 $23.77 $24.10 $23.77 16,588
2022-03-28 $23.52 $23.78 $23.52 $23.72 $23.39 12,936
2022-03-25 $24.20 $24.21 $23.55 $23.58 $23.26 34,769
2022-03-24 $24.04 $24.19 $24.04 $24.14 $23.81 12,128
2022-03-23 $24.24 $24.27 $24.00 $24.04 $23.71 19,194
2022-03-22 $24.09 $24.24 $24.00 $24.22 $23.89 19,120
2022-03-21 $24.39 $24.43 $24.08 $24.17 $23.84 17,106
2022-03-18 $24.20 $24.65 $24.17 $24.41 $24.08 21,466
2022-03-17 $23.80 $24.20 $23.71 $24.16 $23.83 15,308
2022-03-16 $23.61 $23.86 $23.46 $23.85 $23.53 16,226
2022-03-15 $23.64 $23.64 $23.35 $23.49 $23.17 26,387
2022-03-14 $24.18 $24.18 $23.55 $23.77 $23.15 33,467
2022-03-11 $24.48 $24.48 $24.08 $24.11 $23.48 18,226
2022-03-10 $24.45 $24.47 $24.33 $24.38 $23.74 12,362
2022-03-09 $24.38 $24.47 $24.32 $24.47 $23.83 8,926
2022-03-08 $24.32 $24.42 $24.20 $24.33 $23.69 16,356
2022-03-07 $24.47 $24.47 $24.24 $24.33 $23.69 31,553
2022-03-04 $24.54 $24.54 $24.35 $24.47 $23.83 66,981
2022-03-03 $24.58 $24.63 $24.40 $24.43 $23.79 27,005
2022-03-02 $24.52 $24.52 $24.40 $24.45 $23.81 7,283
2022-03-01 $24.19 $24.58 $24.19 $24.45 $23.81 23,262
2022-02-28 $24.39 $24.41 $24.19 $24.19 $23.56 45,262
2022-02-25 $24.13 $24.43 $24.06 $24.34 $23.70 12,771
2022-02-24 $23.99 $24.08 $23.81 $24.07 $23.44 15,055
2022-02-23 $24.28 $24.34 $23.99 $23.99 $23.36 16,584
2022-02-22 $24.27 $24.27 $24.03 $24.17 $23.54 19,133
2022-02-18 $24.24 $24.45 $24.24 $24.27 $23.63 12,014
2022-02-17 $24.33 $24.58 $24.18 $24.23 $23.60 26,237
2022-02-16 $24.07 $24.36 $24.05 $24.35 $23.71 18,099
2022-02-15 $24.06 $24.27 $23.92 $24.21 $23.58 21,742
2022-02-14 $24.37 $24.37 $23.80 $23.97 $23.34 29,810
2022-02-11 $24.53 $24.65 $24.23 $24.37 $23.73 35,886
2022-02-10 $24.49 $24.60 $24.13 $24.51 $23.87 159,515
2022-02-09 $24.72 $24.80 $24.65 $24.65 $24.00 14,572
2022-02-08 $25.07 $25.07 $24.72 $24.72 $24.07 27,050
2022-02-07 $25.12 $25.21 $24.78 $25.07 $24.41 10,751
2022-02-04 $25.31 $25.41 $25.04 $25.05 $24.39 11,378
2022-02-03 $25.40 $25.50 $25.25 $25.42 $24.75 28,921
2022-02-02 $25.77 $25.94 $25.52 $25.55 $24.88 20,238
2022-02-01 $25.85 $25.85 $25.70 $25.80 $25.12 9,507
2022-01-31 $25.35 $25.92 $25.35 $25.92 $25.24 32,329
2022-01-28 $25.60 $25.62 $25.20 $25.48 $24.81 20,310
2022-01-27 $25.94 $25.96 $25.36 $25.41 $24.74 17,276
2022-01-26 $26.13 $26.17 $25.78 $25.94 $25.26 21,097
2022-01-25 $26.06 $26.23 $25.97 $26.01 $25.33 16,279
2022-01-24 $26.15 $26.15 $25.81 $26.04 $25.36 10,288
2022-01-21 $26.07 $26.22 $25.98 $26.09 $25.41 39,153
2022-01-20 $26.18 $26.18 $26.04 $26.07 $25.39 14,599
2022-01-19 $26.15 $26.15 $26.01 $26.07 $25.39 18,070
2022-01-18 $26.11 $26.18 $26.01 $26.10 $25.42 19,332
2022-01-14 $26.37 $26.37 $26.24 $26.28 $25.59 9,715
2022-01-13 $26.19 $26.40 $26.19 $26.33 $25.64 10,694
2022-01-12 $26.24 $26.30 $26.19 $26.25 $25.56 2,741
2022-01-11 $26.11 $26.23 $26.09 $26.20 $25.51 9,895
2022-01-10 $26.09 $26.09 $25.90 $26.04 $25.36 11,034
2022-01-07 $26.23 $26.25 $25.86 $26.14 $25.45 9,548
2022-01-06 $26.22 $26.26 $25.93 $26.26 $25.57 11,841
2022-01-05 $26.50 $26.50 $26.01 $26.05 $25.37 6,752
2022-01-04 $26.49 $26.49 $26.29 $26.36 $25.67 10,940
2022-01-03 $26.51 $26.73 $26.49 $26.49 $25.80 11,969
2021-12-31 $26.53 $26.74 $26.53 $26.74 $26.04 22,275
2021-12-30 $26.44 $26.54 $26.33 $26.53 $25.83 56,305
2021-12-29 $26.42 $26.45 $26.31 $26.33 $25.64 10,369
2021-12-28 $26.35 $26.38 $26.30 $26.31 $25.62 10,954
2021-12-27 $26.36 $26.47 $26.34 $26.34 $25.65 10,604
2021-12-23 $26.58 $26.60 $26.38 $26.38 $25.69 3,389
2021-12-22 $26.36 $26.49 $26.34 $26.49 $25.80 6,328
2021-12-21 $26.31 $26.35 $26.23 $26.28 $25.59 6,474
2021-12-20 $26.32 $26.32 $26.15 $26.20 $25.52 13,339
2021-12-17 $26.35 $26.41 $26.22 $26.34 $25.65 36,417
2021-12-16 $26.29 $26.50 $26.15 $26.37 $25.68 137,005
2021-12-15 $26.25 $26.25 $26.11 $26.20 $25.51 46,281
2021-12-14 $26.23 $26.25 $26.05 $26.18 $25.49 8,696
2021-12-13 $26.55 $26.58 $26.43 $26.46 $25.47 6,315
2021-12-10 $26.69 $26.69 $26.33 $26.46 $25.47 14,322
2021-12-09 $26.59 $26.64 $26.49 $26.50 $25.51 22,261
2021-12-08 $26.68 $26.68 $26.52 $26.52 $25.53 6,517
2021-12-07 $26.70 $26.74 $26.67 $26.68 $25.68 7,406
2021-12-06 $26.60 $26.63 $26.48 $26.51 $25.51 15,761
2021-12-03 $26.74 $26.74 $26.46 $26.46 $25.47 29,499
2021-12-02 $26.52 $26.78 $26.52 $26.74 $25.74 7,977
2021-12-01 $26.66 $26.87 $26.53 $26.61 $25.61 14,760
2021-11-30 $26.80 $26.80 $26.37 $26.42 $25.43 46,317
2021-11-29 $26.61 $26.72 $26.61 $26.72 $25.72 8,115
2021-11-26 $26.71 $26.71 $26.54 $26.59 $25.59 34,144
2021-11-24 $26.67 $26.76 $26.56 $26.76 $25.76 11,588
2021-11-23 $26.71 $26.73 $26.59 $26.59 $25.59 10,605
2021-11-22 $26.70 $26.82 $26.60 $26.81 $25.81 21,696
2021-11-19 $26.62 $26.62 $26.58 $26.61 $25.61 6,127
2021-11-18 $26.64 $26.64 $26.44 $26.61 $25.61 12,113
2021-11-17 $26.53 $26.59 $26.30 $26.59 $25.59 6,949
2021-11-16 $26.34 $26.58 $26.33 $26.44 $25.45 4,011
2021-11-15 $26.50 $26.51 $26.39 $26.47 $25.48 12,949
2021-11-12 $26.61 $26.61 $26.47 $26.50 $25.51 14,168
2021-11-11 $26.57 $26.72 $26.50 $26.57 $25.58 13,872
2021-11-10 $26.73 $26.73 $26.40 $26.59 $25.59 13,011
2021-11-09 $26.99 $26.99 $26.72 $26.78 $25.78 11,425
2021-11-08 $27.03 $27.10 $26.99 $26.99 $25.98 5,982
2021-11-05 $27.31 $27.35 $27.00 $27.09 $26.08 19,499
2021-11-04 $26.96 $27.29 $26.96 $27.28 $26.26 8,100
2021-11-03 $27.07 $27.12 $27.04 $27.08 $26.07 5,645
2021-11-02 $26.95 $27.11 $26.95 $27.04 $26.03 8,050
2021-11-01 $27.00 $27.00 $26.98 $27.00 $25.99 7,658
2021-10-29 $26.92 $27.10 $26.87 $26.98 $25.97 44,618
2021-10-28 $27.05 $27.11 $26.98 $27.03 $26.02 4,708
2021-10-27 $27.03 $27.05 $26.88 $27.05 $26.04 5,586
2021-10-26 $27.00 $27.02 $26.99 $27.00 $25.99 3,577
2021-10-25 $26.90 $26.97 $26.83 $26.96 $25.95 4,891
2021-10-22 $27.10 $27.10 $26.85 $26.90 $25.89 7,334
2021-10-21 $27.12 $27.17 $26.84 $27.06 $26.05 19,340
2021-10-20 $26.87 $27.12 $26.87 $27.12 $26.10 11,883
2021-10-19 $26.81 $26.88 $26.77 $26.81 $25.81 7,885
2021-10-18 $26.98 $26.98 $26.78 $26.86 $25.85 12,760
2021-10-15 $27.06 $27.19 $27.06 $27.15 $26.13 6,635
2021-10-14 $27.05 $27.18 $27.05 $27.16 $26.14 5,334
2021-10-13 $26.72 $26.97 $26.72 $26.97 $25.96 9,427
2021-10-12 $26.69 $26.84 $26.69 $26.77 $25.77 18,114
2021-10-11 $26.59 $26.66 $26.51 $26.66 $25.66 3,355
2021-10-08 $26.61 $26.70 $26.45 $26.53 $25.54 24,227
2021-10-07 $26.81 $26.95 $26.65 $26.70 $25.70 9,236
2021-10-06 $26.70 $26.95 $26.70 $26.94 $25.93 7,209
2021-10-05 $27.09 $27.12 $26.84 $26.84 $25.84 8,233
2021-10-04 $27.45 $27.45 $27.09 $27.09 $26.08 10,578
2021-10-01 $27.42 $27.71 $27.42 $27.44 $26.41 2,806
2021-09-30 $27.69 $27.69 $27.41 $27.42 $26.39 22,611
2021-09-29 $27.35 $27.62 $27.35 $27.61 $26.58 12,649
2021-09-28 $27.49 $27.49 $27.26 $27.35 $26.33 18,861
2021-09-27 $27.55 $27.71 $27.55 $27.60 $26.57 8,293
2021-09-24 $27.74 $27.79 $27.54 $27.67 $26.63 4,955
2021-09-23 $28.02 $28.02 $27.78 $27.78 $26.74 4,127
2021-09-22 $27.69 $27.93 $27.69 $27.92 $26.88 9,887
2021-09-21 $27.57 $27.76 $27.53 $27.74 $26.70 7,557
2021-09-20 $27.70 $27.75 $27.56 $27.72 $26.68 4,172
2021-09-17 $27.66 $27.81 $27.66 $27.71 $26.67 4,843
2021-09-16 $27.63 $27.78 $27.62 $27.77 $26.73 10,777
2021-09-15 $27.65 $27.67 $27.62 $27.62 $26.59 6,122
2021-09-14 $27.74 $27.79 $27.64 $27.68 $26.64 10,874
2021-09-13 $28.06 $28.10 $27.96 $27.96 $26.62 37,308
2021-09-10 $28.14 $28.16 $27.23 $28.13 $26.78 14,212
2021-09-09 $27.94 $28.17 $27.94 $28.04 $26.70 15,480
2021-09-08 $28.24 $28.24 $28.02 $28.04 $26.70 35,102
2021-09-07 $28.16 $28.27 $28.11 $28.13 $26.78 4,827
2021-09-03 $28.18 $28.26 $28.13 $28.24 $26.89 5,915
2021-09-02 $28.19 $28.24 $28.11 $28.23 $26.87 16,999
2021-09-01 $28.19 $28.19 $28.07 $28.15 $26.80 7,775
2021-08-31 $27.99 $28.12 $27.94 $28.08 $26.73 62,387
2021-08-30 $28.04 $28.07 $27.87 $28.04 $26.70 8,132
2021-08-27 $27.81 $28.08 $27.81 $28.08 $26.73 13,803
2021-08-26 $27.98 $27.98 $27.81 $27.81 $26.48 32,787
2021-08-25 $28.01 $28.09 $27.85 $27.98 $26.64 155,535
2021-08-24 $28.05 $28.08 $28.01 $28.01 $26.67 12,553
2021-08-23 $28.01 $28.08 $28.00 $28.02 $26.68 15,210
2021-08-20 $28.01 $28.07 $27.99 $28.01 $26.67 15,810
2021-08-19 $27.95 $28.01 $27.88 $27.99 $26.65 18,982
2021-08-18 $28.00 $28.03 $27.95 $27.95 $26.61 22,569
2021-08-17 $27.99 $28.05 $27.91 $28.01 $26.67 26,476
2021-08-16 $28.00 $28.08 $27.97 $27.97 $26.63 12,867
2021-08-13 $27.99 $28.08 $27.99 $28.00 $26.66 17,350
2021-08-12 $27.72 $28.01 $27.72 $27.89 $26.55 18,856
2021-08-11 $27.86 $27.93 $27.70 $27.77 $26.44 13,893
2021-08-10 $27.99 $27.99 $27.67 $27.67 $26.34 22,827
2021-08-09 $28.10 $28.15 $27.91 $27.99 $26.65 21,630
2021-08-06 $28.13 $28.20 $28.05 $28.13 $26.78 10,120
2021-08-05 $28.09 $28.25 $28.09 $28.12 $26.77 19,955
2021-08-04 $28.04 $28.07 $27.93 $28.05 $26.71 4,694
2021-08-03 $27.93 $28.05 $27.93 $28.04 $26.70 23,609
2021-08-02 $27.92 $28.01 $27.73 $27.99 $26.65 12,773
2021-07-30 $27.70 $27.88 $27.69 $27.88 $26.54 19,156
2021-07-29 $27.32 $27.78 $27.32 $27.62 $26.30 16,029
2021-07-28 $27.48 $27.53 $27.34 $27.45 $26.13 19,343
2021-07-27 $27.46 $27.65 $27.32 $27.43 $26.12 46,934
2021-07-26 $27.64 $27.67 $27.43 $27.43 $26.12 68,718
2021-07-23 $27.42 $27.67 $27.35 $27.52 $26.20 42,182
2021-07-22 $27.49 $27.50 $27.32 $27.32 $26.01 38,012
2021-07-21 $27.42 $27.48 $27.31 $27.48 $26.16 4,925
2021-07-20 $27.37 $27.47 $27.26 $27.41 $26.10 8,269
2021-07-19 $27.39 $27.39 $27.09 $27.27 $25.96 10,146
2021-07-16 $27.50 $27.50 $27.26 $27.39 $26.08 16,236
2021-07-15 $27.50 $27.53 $27.40 $27.45 $26.13 8,225
2021-07-14 $27.50 $27.50 $27.39 $27.50 $26.18 13,232
2021-07-13 $27.65 $27.65 $27.47 $27.50 $26.18 28,629
2021-07-12 $27.70 $27.70 $27.59 $27.60 $26.28 12,999
2021-07-09 $27.51 $27.63 $27.50 $27.55 $26.23 7,100
2021-07-08 $27.73 $27.73 $27.46 $27.49 $26.17 21,199
2021-07-07 $27.75 $27.75 $27.58 $27.67 $26.34 7,773
2021-07-06 $27.65 $27.70 $27.61 $27.62 $26.30 8,602
2021-07-02 $27.52 $27.71 $27.52 $27.65 $26.33 18,811
2021-07-01 $27.62 $27.74 $27.53 $27.55 $26.23 13,888
2021-06-30 $27.64 $27.65 $27.57 $27.62 $26.30 37,791
2021-06-29 $27.61 $27.64 $27.47 $27.54 $26.22 11,725
2021-06-28 $27.67 $27.68 $27.52 $27.52 $26.20 23,971
2021-06-25 $27.65 $27.67 $27.55 $27.55 $26.23 6,669
2021-06-24 $27.81 $27.81 $27.56 $27.61 $26.29 10,724
2021-06-23 $27.69 $27.78 $27.66 $27.75 $26.42 7,418
2021-06-22 $27.49 $27.69 $27.49 $27.69 $26.36 10,925
2021-06-21 $27.38 $27.49 $27.38 $27.40 $26.09 7,609
2021-06-18 $27.50 $27.50 $27.42 $27.49 $26.17 7,198
2021-06-17 $27.36 $27.51 $27.25 $27.48 $26.16 17,172
2021-06-16 $27.37 $27.42 $27.23 $27.31 $26.00 26,101
2021-06-15 $27.44 $27.44 $27.30 $27.37 $26.06 4,903
2021-06-14 $27.20 $27.38 $27.17 $27.35 $26.04 16,745
2021-06-11 $27.51 $27.53 $27.46 $27.50 $25.89 8,001
2021-06-10 $27.50 $27.54 $27.38 $27.51 $25.90 33,549
2021-06-09 $27.59 $27.60 $27.51 $27.53 $25.92 18,881
2021-06-08 $27.62 $27.65 $27.42 $27.52 $25.91 9,943
2021-06-07 $27.66 $27.66 $27.33 $27.55 $25.94 29,364
2021-06-04 $27.43 $27.53 $27.43 $27.50 $25.89 10,225
2021-06-03 $27.54 $27.54 $27.41 $27.43 $25.83 8,895
2021-06-02 $27.46 $27.47 $27.38 $27.43 $25.83 24,304
2021-06-01 $27.47 $27.47 $27.31 $27.33 $25.73 15,679
2021-05-28 $27.20 $27.29 $27.07 $27.29 $25.70 62,471
2021-05-27 $27.19 $27.21 $27.13 $27.20 $25.61 11,105
2021-05-26 $27.19 $27.19 $27.10 $27.14 $25.56 7,110
2021-05-25 $27.21 $27.25 $27.10 $27.20 $25.61 7,089
2021-05-24 $27.20 $27.28 $27.16 $27.16 $25.57 8,253
2021-05-21 $27.15 $27.31 $27.06 $27.14 $25.56 18,453
2021-05-20 $27.01 $27.15 $26.96 $27.04 $25.46 23,959
2021-05-19 $27.14 $27.14 $26.91 $26.98 $25.40 20,842
2021-05-18 $27.05 $27.05 $26.96 $27.05 $25.47 9,875
2021-05-17 $27.29 $27.29 $26.91 $26.96 $25.39 13,679
2021-05-14 $27.29 $27.29 $27.17 $27.24 $25.64 8,017
2021-05-13 $27.19 $27.27 $27.08 $27.08 $25.50 7,205
2021-05-12 $27.47 $27.47 $27.01 $27.09 $25.51 25,693
2021-05-11 $27.64 $27.64 $27.36 $27.52 $25.91 42,220
2021-05-10 $27.83 $27.83 $27.71 $27.73 $26.11 4,586
2021-05-07 $27.79 $27.80 $27.72 $27.78 $26.16 16,969
2021-05-06 $27.79 $27.83 $27.55 $27.67 $26.05 73,738
2021-05-05 $27.82 $27.87 $27.79 $27.79 $26.17 14,743
2021-05-04 $27.75 $27.78 $27.74 $27.77 $26.15 20,264
2021-05-03 $27.74 $27.78 $27.58 $27.69 $26.07 10,610
2021-04-30 $27.77 $27.80 $27.56 $27.56 $25.95 58,775
2021-04-29 $27.75 $27.80 $27.65 $27.77 $26.15 4,876
2021-04-28 $27.72 $27.77 $27.65 $27.65 $26.04 39,887
2021-04-27 $27.87 $27.87 $27.78 $27.78 $26.16 8,208
2021-04-26 $27.85 $27.88 $27.78 $27.86 $26.23 27,087
2021-04-23 $27.83 $27.87 $27.71 $27.86 $26.23 7,607
2021-04-22 $27.78 $27.78 $27.73 $27.77 $26.15 21,231
2021-04-21 $27.77 $27.85 $27.77 $27.81 $26.19 24,044
2021-04-20 $27.72 $27.77 $27.63 $27.77 $26.15 39,529
2021-04-19 $27.79 $27.79 $27.73 $27.73 $26.11 15,169
2021-04-16 $27.81 $27.81 $27.71 $27.76 $26.14 13,577
2021-04-15 $27.72 $27.81 $27.63 $27.81 $26.19 6,326
2021-04-14 $27.80 $27.88 $27.62 $27.62 $26.01 83,390
2021-04-13 $27.75 $27.90 $27.72 $27.73 $26.11 17,941
2021-04-12 $27.67 $27.73 $27.62 $27.70 $26.08 8,511
2021-04-09 $27.67 $27.72 $27.67 $27.70 $26.08 13,982
2021-04-08 $27.59 $27.76 $27.59 $27.60 $25.99 47,669
2021-04-07 $27.57 $27.74 $27.44 $27.44 $25.84 13,523
2021-04-06 $27.23 $27.57 $27.19 $27.50 $25.89 59,203
2021-04-05 $27.10 $27.18 $26.95 $27.13 $25.55 13,397
2021-04-01 $26.95 $27.03 $26.87 $26.96 $25.39 11,910
2021-03-31 $26.87 $26.98 $26.78 $26.78 $25.22 30,782
2021-03-30 $26.75 $26.79 $26.65 $26.78 $25.22 384,519
2021-03-29 $26.76 $26.79 $26.68 $26.75 $25.19 15,660
2021-03-26 $26.74 $26.77 $26.68 $26.75 $25.18 7,211
2021-03-25 $26.77 $26.77 $26.71 $26.76 $25.20 10,089
2021-03-24 $26.72 $26.77 $26.68 $26.77 $25.21 12,070
2021-03-23 $26.56 $26.64 $26.54 $26.61 $25.06 29,929
2021-03-22 $26.38 $26.56 $26.38 $26.54 $24.99 5,206
2021-03-19 $26.37 $26.48 $26.31 $26.32 $24.78 15,236
2021-03-18 $26.62 $26.62 $26.43 $26.43 $24.89 7,493
2021-03-17 $26.70 $26.70 $26.62 $26.67 $25.11 8,034
2021-03-16 $26.58 $26.72 $26.57 $26.72 $25.16 30,325
2021-03-15 $26.40 $26.62 $26.40 $26.52 $24.97 117,410
2021-03-12 $26.78 $26.78 $26.60 $26.70 $24.86 10,469
2021-03-11 $26.75 $26.86 $26.62 $26.82 $24.97 22,745
2021-03-10 $26.64 $26.79 $26.64 $26.67 $24.83 10,149
2021-03-09 $26.45 $26.65 $26.45 $26.59 $24.75 3,912
2021-03-08 $26.44 $26.57 $26.36 $26.57 $24.73 10,997
2021-03-05 $26.42 $26.54 $26.40 $26.46 $24.63 30,961
2021-03-04 $26.59 $26.69 $26.48 $26.48 $24.65 58,012
2021-03-03 $26.48 $27.01 $26.43 $26.63 $24.79 162,614
2021-03-02 $26.55 $26.75 $26.45 $26.67 $24.83 21,609
2021-03-01 $26.37 $26.52 $26.37 $26.46 $24.63 9,007
2021-02-26 $26.16 $26.36 $26.14 $26.34 $24.52 22,398
2021-02-25 $26.15 $26.25 $25.96 $26.17 $24.36 53,748
2021-02-24 $26.48 $26.48 $26.05 $26.25 $24.44 39,080
2021-02-23 $26.23 $26.50 $26.23 $26.48 $24.65 20,097
2021-02-22 $26.26 $26.43 $26.26 $26.33 $24.51 31,776
2021-02-19 $26.20 $26.40 $26.20 $26.31 $24.49 5,349
2021-02-18 $26.36 $26.41 $26.13 $26.33 $24.51 31,801
2021-02-17 $26.41 $26.56 $26.25 $26.25 $24.44 56,178
2021-02-16 $26.75 $26.99 $26.44 $26.44 $24.61 57,311
2021-02-12 $26.95 $26.98 $26.65 $26.85 $24.99 23,039
2021-02-11 $27.10 $27.10 $26.88 $26.99 $25.13 16,464
2021-02-10 $27.15 $27.16 $26.97 $26.97 $25.11 11,088
2021-02-09 $27.15 $27.32 $27.12 $27.22 $25.34 12,175
2021-02-08 $27.02 $27.13 $26.95 $27.13 $25.25 18,632
2021-02-05 $26.80 $27.05 $26.80 $26.92 $25.06 39,592
2021-02-04 $26.76 $26.89 $26.61 $26.80 $24.95 22,343
2021-02-03 $26.80 $26.90 $26.72 $26.72 $24.87 33,850
2021-02-02 $26.78 $26.92 $26.77 $26.80 $24.95 18,983
2021-02-01 $26.70 $26.83 $26.63 $26.70 $24.86 29,443
2021-01-29 $26.48 $26.75 $26.48 $26.70 $24.86 54,829
2021-01-28 $26.55 $26.63 $26.53 $26.62 $24.78 22,273
2021-01-27 $26.75 $26.75 $26.51 $26.53 $24.70 41,533
2021-01-26 $26.64 $26.76 $26.64 $26.76 $24.91 41,000
2021-01-25 $26.73 $26.86 $26.64 $26.64 $24.80 22,536
2021-01-22 $26.73 $26.79 $26.66 $26.79 $24.94 17,328
2021-01-21 $26.63 $26.75 $26.55 $26.64 $24.80 41,073
2021-01-20 $26.60 $26.83 $26.60 $26.79 $24.94 34,827
2021-01-19 $26.57 $26.63 $26.48 $26.60 $24.76 38,735
2021-01-15 $26.63 $26.70 $26.42 $26.52 $24.69 48,499
2021-01-14 $26.66 $26.69 $26.41 $26.57 $24.73 18,964
2021-01-13 $26.31 $26.59 $26.31 $26.49 $24.66 38,505
2021-01-12 $26.64 $26.64 $26.04 $26.25 $24.44 26,550
2021-01-11 $26.86 $26.86 $26.58 $26.58 $24.74 26,554
2021-01-08 $26.92 $27.07 $26.82 $26.89 $25.03 17,649
2021-01-07 $27.16 $27.17 $26.88 $26.94 $25.08 33,776
2021-01-06 $27.22 $27.30 $26.84 $27.06 $25.19 22,167
2021-01-05 $27.37 $27.52 $27.35 $27.40 $25.51 30,273
2021-01-04 $27.61 $27.67 $27.45 $27.46 $25.56 20,488
2020-12-31 $27.79 $27.79 $27.67 $27.67 $25.76 88,685
2020-12-30 $27.87 $27.87 $27.61 $27.84 $25.92 44,224
2020-12-29 $27.83 $27.85 $27.75 $27.77 $25.85 34,200
2020-12-28 $27.90 $27.94 $27.82 $27.85 $25.93 20,507
2020-12-24 $27.98 $28.00 $27.86 $27.98 $26.05 20,781
2020-12-23 $28.02 $28.02 $27.83 $27.83 $25.91 69,900
2020-12-22 $28.13 $28.19 $28.02 $28.09 $26.15 11,790
2020-12-21 $27.96 $28.19 $27.96 $28.18 $26.23 9,715
2020-12-18 $28.04 $28.11 $28.00 $28.11 $26.17 4,995
2020-12-17 $27.96 $28.13 $27.90 $28.12 $26.18 10,912
2020-12-16 $28.05 $28.06 $27.97 $28.06 $26.12 7,742
2020-12-15 $28.01 $28.05 $27.95 $27.95 $26.02 21,981
2020-12-14 $28.01 $28.15 $27.98 $28.12 $26.18 25,958
2020-12-11 $28.21 $28.31 $28.20 $28.20 $25.97 8,689
2020-12-10 $28.14 $28.32 $28.14 $28.32 $26.08 15,468
2020-12-09 $28.14 $28.25 $28.14 $28.24 $26.01 13,032
2020-12-08 $28.16 $28.17 $28.10 $28.17 $25.94 21,000
2020-12-07 $28.13 $28.16 $28.05 $28.16 $25.93 3,539
2020-12-04 $28.03 $28.17 $28.03 $28.10 $25.87 16,878
2020-12-03 $27.96 $28.13 $27.96 $28.13 $25.91 12,338
2020-12-02 $27.92 $28.05 $27.92 $28.04 $25.82 29,695
2020-12-01 $27.92 $27.92 $27.88 $27.90 $25.69 4,871
2020-11-30 $27.91 $27.99 $27.79 $27.79 $25.59 33,255
2020-11-27 $27.93 $27.93 $27.84 $27.91 $25.70 3,867
2020-11-25 $27.88 $27.95 $27.85 $27.93 $25.72 10,188
2020-11-24 $27.68 $27.89 $27.68 $27.80 $25.60 18,325
2020-11-23 $27.47 $27.73 $27.47 $27.70 $25.51 8,097
2020-11-20 $27.57 $27.59 $27.50 $27.56 $25.38 9,529
2020-11-19 $27.43 $27.55 $27.41 $27.51 $25.33 24,218
2020-11-18 $27.58 $27.64 $27.47 $27.48 $25.31 14,102
2020-11-17 $27.54 $27.64 $27.41 $27.48 $25.31 9,937
2020-11-16 $27.24 $27.52 $27.24 $27.52 $25.34 13,368
2020-11-13 $27.31 $27.37 $27.27 $27.33 $25.17 6,981
2020-11-12 $27.19 $27.31 $27.19 $27.30 $25.14 54,680
2020-11-11 $27.36 $27.36 $27.18 $27.27 $25.11 4,497
2020-11-10 $27.30 $27.40 $27.28 $27.36 $25.20 7,668
2020-11-09 $27.37 $27.55 $27.29 $27.30 $25.14 17,890
2020-11-06 $27.33 $27.34 $27.18 $27.25 $25.10 14,595
2020-11-05 $27.54 $27.54 $27.32 $27.46 $25.29 6,389
2020-11-04 $27.21 $27.45 $27.21 $27.40 $25.23 14,037
2020-11-03 $27.05 $27.32 $27.05 $27.21 $25.06 19,453
2020-11-02 $26.90 $27.19 $26.90 $27.17 $25.02 5,260
2020-10-30 $26.95 $27.01 $26.85 $27.01 $24.87 56,490
2020-10-29 $26.97 $27.20 $26.96 $26.96 $24.83 6,320
2020-10-28 $27.19 $27.38 $27.01 $27.02 $24.88 11,510
2020-10-27 $27.44 $27.57 $27.39 $27.43 $25.26 10,227
2020-10-26 $27.53 $27.59 $27.35 $27.53 $25.35 15,451
2020-10-23 $27.57 $27.73 $27.56 $27.72 $25.53 7,757
2020-10-22 $27.42 $27.51 $27.36 $27.47 $25.30 4,043
2020-10-21 $27.73 $27.73 $27.42 $27.42 $25.25 30,379
2020-10-20 $27.67 $27.90 $27.65 $27.82 $25.62 13,935
2020-10-19 $27.94 $27.94 $27.67 $27.79 $25.59 20,860
2020-10-16 $27.93 $27.99 $27.78 $27.78 $25.58 7,908
2020-10-15 $27.91 $28.05 $27.83 $28.05 $25.83 10,659
2020-10-14 $27.95 $27.98 $27.85 $27.93 $25.72 7,915
2020-10-13 $27.85 $28.03 $27.84 $28.03 $25.81 36,017
2020-10-12 $27.98 $28.00 $27.85 $27.94 $25.73 15,614
2020-10-09 $27.85 $27.94 $27.77 $27.94 $25.73 9,278
2020-10-08 $27.92 $28.02 $27.91 $27.95 $25.74 10,982
2020-10-07 $27.68 $27.93 $27.59 $27.92 $25.71 12,699
2020-10-06 $27.50 $27.82 $27.50 $27.80 $25.60 19,181
2020-10-05 $27.48 $27.69 $27.38 $27.62 $25.43 42,016
2020-10-02 $27.05 $27.55 $27.05 $27.55 $25.37 16,411
2020-10-01 $27.07 $27.38 $27.02 $27.34 $25.18 23,299
2020-09-30 $27.36 $27.39 $27.04 $27.04 $24.90 69,847
2020-09-29 $27.56 $27.56 $27.26 $27.30 $25.14 37,256
2020-09-28 $27.40 $27.49 $27.35 $27.44 $25.27 9,509
2020-09-25 $26.90 $27.34 $26.90 $27.29 $25.13 7,835
2020-09-24 $26.90 $27.04 $26.68 $26.94 $24.81 35,403
2020-09-23 $27.07 $27.13 $26.63 $26.91 $24.78 21,110
2020-09-22 $27.23 $27.23 $27.02 $27.20 $25.05 17,168
2020-09-21 $27.00 $27.17 $27.00 $27.12 $24.98 6,020
2020-09-18 $27.31 $27.31 $27.19 $27.24 $25.09 53,329
2020-09-17 $27.24 $27.31 $27.20 $27.31 $25.15 25,262
2020-09-16 $27.20 $27.28 $27.16 $27.27 $25.11 21,754
2020-09-15 $27.06 $27.15 $26.97 $27.15 $25.00 10,273
2020-09-14 $26.97 $27.13 $26.83 $27.13 $24.98 25,485
2020-09-11 $27.10 $27.21 $27.10 $27.20 $24.77 14,008
2020-09-10 $27.05 $27.23 $27.05 $27.10 $24.68 24,035
2020-09-09 $27.02 $27.15 $27.00 $27.05 $24.63 19,415
2020-09-08 $27.06 $27.12 $26.88 $27.02 $24.61 190,231
2020-09-04 $27.18 $27.24 $27.02 $27.08 $24.66 12,865
2020-09-03 $27.42 $27.42 $27.15 $27.23 $24.80 19,945
2020-09-02 $27.35 $27.40 $27.33 $27.35 $24.91 27,541
2020-09-01 $27.40 $27.49 $27.40 $27.43 $24.98 12,563
2020-08-31 $27.44 $27.52 $27.31 $27.31 $24.87 68,337
2020-08-28 $27.50 $27.55 $27.39 $27.42 $24.97 41,641
2020-08-27 $27.43 $27.60 $27.43 $27.50 $25.04 20,841
2020-08-26 $27.65 $27.71 $27.50 $27.50 $25.04 82,185
2020-08-25 $27.66 $27.77 $27.66 $27.70 $25.23 13,654
2020-08-24 $27.64 $27.81 $27.64 $27.70 $25.23 6,229
2020-08-21 $27.64 $27.65 $27.57 $27.57 $25.11 8,246
2020-08-20 $27.58 $27.82 $27.49 $27.53 $25.07 194,772
2020-08-19 $27.87 $27.87 $27.65 $27.65 $25.18 5,917
2020-08-18 $27.64 $27.83 $27.64 $27.83 $25.34 15,031
2020-08-17 $27.57 $27.64 $27.55 $27.57 $25.11 13,926
2020-08-14 $27.59 $27.64 $27.55 $27.55 $25.09 5,871
2020-08-13 $27.59 $27.59 $27.47 $27.54 $25.08 34,573
2020-08-12 $27.58 $27.69 $27.56 $27.56 $25.10 16,028
2020-08-11 $27.76 $27.76 $27.54 $27.54 $25.08 23,369
2020-08-10 $27.70 $27.82 $27.52 $27.52 $25.06 26,173
2020-08-07 $27.59 $27.70 $27.45 $27.69 $25.22 7,489
2020-08-06 $27.50 $27.70 $27.49 $27.70 $25.23 131,489
2020-08-05 $27.48 $27.59 $27.44 $27.50 $25.04 69,754
2020-08-04 $27.39 $27.44 $27.25 $27.40 $24.95 62,184
2020-08-03 $27.31 $27.42 $27.13 $27.26 $24.83 9,384
2020-07-31 $27.20 $27.35 $27.20 $27.26 $24.83 12,317
2020-07-30 $27.19 $27.20 $27.02 $27.05 $24.63 10,632
2020-07-29 $27.17 $27.20 $26.98 $27.11 $24.69 12,720
2020-07-28 $26.87 $27.03 $26.77 $26.98 $24.57 12,087
2020-07-27 $26.65 $26.93 $26.65 $26.79 $24.40 34,317
2020-07-24 $26.71 $26.77 $26.67 $26.71 $24.32 24,303
2020-07-23 $26.68 $26.72 $26.52 $26.64 $24.26 17,614
2020-07-22 $26.59 $26.68 $26.51 $26.65 $24.27 9,853
2020-07-21 $26.73 $26.73 $26.43 $26.59 $24.22 9,297
2020-07-20 $26.58 $26.64 $26.52 $26.56 $24.18 10,744
2020-07-17 $26.50 $26.57 $26.24 $26.52 $24.15 15,258
2020-07-16 $26.09 $26.40 $26.09 $26.35 $24.00 11,170
2020-07-15 $25.99 $26.14 $25.90 $26.14 $23.81 11,403
2020-07-14 $25.90 $25.99 $25.73 $25.98 $23.66 7,534
2020-07-13 $25.95 $26.10 $25.91 $25.91 $23.60 37,783
2020-07-10 $25.74 $25.96 $25.72 $25.92 $23.61 21,275
2020-07-09 $25.64 $25.75 $25.56 $25.67 $23.38 10,864
2020-07-08 $25.64 $25.73 $25.48 $25.55 $23.27 24,304
2020-07-07 $25.52 $25.67 $25.52 $25.57 $23.29 20,154
2020-07-06 $25.64 $25.73 $25.60 $25.73 $23.43 7,116
2020-07-02 $25.55 $25.65 $25.51 $25.65 $23.36 6,842
2020-07-01 $25.49 $25.56 $25.40 $25.46 $23.19 16,901
2020-06-30 $25.67 $25.67 $25.30 $25.30 $23.04 101,658
2020-06-29 $25.59 $25.67 $25.54 $25.67 $23.38 7,916
2020-06-26 $25.73 $25.73 $25.49 $25.49 $23.21 23,165
2020-06-25 $25.55 $25.73 $25.54 $25.66 $23.37 11,366
2020-06-24 $25.63 $25.67 $25.50 $25.55 $23.27 25,108
2020-06-23 $25.69 $25.69 $25.49 $25.57 $23.29 12,502
2020-06-22 $25.68 $25.77 $25.47 $25.56 $23.28 8,085
2020-06-19 $25.55 $25.83 $25.45 $25.79 $23.49 24,682
2020-06-18 $25.34 $25.55 $25.32 $25.55 $23.27 15,983
2020-06-17 $25.42 $25.53 $25.33 $25.34 $23.08 9,085
2020-06-16 $25.68 $25.68 $25.35 $25.42 $23.15 21,656
2020-06-15 $25.10 $25.40 $25.10 $25.37 $23.10 17,579
2020-06-12 $25.47 $25.47 $25.15 $25.23 $22.98 23,626
2020-06-11 $25.75 $25.75 $25.44 $25.48 $22.93 52,374
2020-06-10 $25.69 $25.85 $25.69 $25.84 $23.25 23,078
2020-06-09 $25.85 $25.90 $25.78 $25.86 $23.27 25,599
2020-06-08 $26.34 $26.34 $25.75 $25.84 $23.25 86,319
2020-06-05 $26.40 $26.41 $26.23 $26.25 $23.62 13,198
2020-06-04 $26.30 $26.42 $26.10 $26.12 $23.50 25,107
2020-06-03 $26.28 $26.41 $26.22 $26.25 $23.62 31,662
2020-06-02 $26.14 $26.36 $26.10 $26.28 $23.65 33,617
2020-06-01 $25.97 $26.13 $25.91 $26.13 $23.51 3,993
2020-05-29 $25.92 $26.00 $25.85 $25.98 $23.38 25,102
2020-05-28 $25.90 $25.90 $25.72 $25.75 $23.17 21,974
2020-05-27 $25.72 $25.94 $25.67 $25.90 $23.31 39,089
2020-05-26 $25.50 $25.60 $25.13 $25.60 $23.04 35,173
2020-05-22 $25.16 $25.34 $25.14 $25.30 $22.77 13,074
2020-05-21 $25.17 $25.21 $25.10 $25.16 $22.64 28,723
2020-05-20 $25.23 $25.23 $25.03 $25.10 $22.59 25,011
2020-05-19 $25.30 $25.30 $25.08 $25.16 $22.64 14,805
2020-05-18 $25.26 $25.33 $25.15 $25.24 $22.71 25,222
2020-05-15 $25.18 $25.25 $25.04 $25.22 $22.69 10,679
2020-05-14 $25.30 $25.30 $24.67 $25.06 $22.55 19,092
2020-05-13 $25.43 $25.45 $25.20 $25.20 $22.68 18,721
2020-05-12 $25.55 $25.55 $25.36 $25.36 $22.82 36,104
2020-05-11 $25.47 $25.55 $25.30 $25.55 $22.99 5,947
2020-05-08 $25.35 $25.48 $25.20 $25.44 $22.89 88,130
2020-05-07 $25.44 $25.54 $25.26 $25.30 $22.77 148,001
2020-05-06 $25.46 $25.46 $25.35 $25.45 $22.90 12,879
2020-05-05 $25.40 $25.52 $25.40 $25.40 $22.86 18,623
2020-05-04 $25.39 $25.47 $25.25 $25.47 $22.92 10,987
2020-05-01 $25.12 $25.50 $25.12 $25.45 $22.90 18,131
2020-04-30 $25.35 $25.58 $25.26 $25.56 $23.00 47,030
2020-04-29 $25.34 $25.34 $25.18 $25.29 $22.76 26,777
2020-04-28 $25.06 $25.24 $25.00 $25.00 $22.50 19,842
2020-04-27 $25.06 $25.32 $25.02 $25.02 $22.51 21,445
2020-04-24 $25.07 $25.15 $24.97 $25.11 $22.59 20,651
2020-04-23 $25.03 $25.07 $24.98 $25.02 $22.51 17,575
2020-04-22 $25.04 $25.10 $24.90 $24.90 $22.41 20,095
2020-04-21 $24.99 $25.00 $24.68 $24.96 $22.46 15,300
2020-04-20 $25.17 $25.36 $25.04 $25.22 $22.69 17,990
2020-04-17 $25.37 $25.47 $25.03 $25.21 $22.68 21,193
2020-04-16 $24.74 $25.08 $24.61 $25.03 $22.52 8,136
2020-04-15 $24.94 $24.98 $24.61 $24.86 $22.37 10,450
2020-04-14 $25.16 $25.16 $24.97 $25.15 $22.63 11,425
2020-04-13 $25.10 $25.10 $24.40 $24.89 $22.40 26,129
2020-04-09 $25.48 $25.57 $25.05 $25.23 $22.70 98,484
2020-04-08 $24.84 $25.06 $23.83 $24.90 $22.41 36,488
2020-04-07 $24.00 $24.43 $23.74 $24.43 $21.98 22,339
2020-04-06 $23.50 $23.59 $22.70 $23.56 $21.20 68,712
2020-04-03 $23.11 $23.11 $22.66 $22.85 $20.56 17,839
2020-04-02 $22.54 $22.99 $22.33 $22.98 $20.68 97,360
2020-04-01 $23.45 $23.45 $22.67 $22.93 $20.63 44,983
2020-03-31 $23.53 $23.91 $23.53 $23.59 $21.23 40,531
2020-03-30 $23.59 $23.75 $22.54 $23.53 $21.17 45,722
2020-03-27 $24.31 $24.31 $22.38 $22.91 $20.62 54,100
2020-03-26 $24.00 $24.33 $23.10 $24.33 $21.89 144,336
2020-03-25 $22.34 $23.93 $21.85 $23.35 $21.01 66,795
2020-03-24 $22.54 $22.54 $20.64 $21.54 $19.38 50,907
2020-03-23 $20.32 $20.78 $19.15 $20.14 $18.12 59,005
2020-03-20 $21.61 $22.20 $20.90 $21.11 $19.00 50,566
2020-03-19 $20.30 $21.50 $19.26 $21.31 $19.18 88,258
2020-03-18 $22.43 $22.43 $18.78 $20.31 $18.27 101,037
2020-03-17 $22.12 $22.96 $21.89 $22.48 $20.23 46,192
2020-03-16 $23.18 $23.40 $22.00 $22.35 $20.11 60,418
2020-03-13 $23.38 $24.00 $23.27 $23.87 $21.48 41,009
2020-03-12 $24.75 $24.82 $22.20 $23.24 $20.65 90,149
2020-03-11 $25.17 $25.20 $24.79 $25.08 $22.28 116,933
2020-03-10 $25.45 $25.45 $25.07 $25.23 $22.42 105,270
2020-03-09 $25.25 $25.33 $24.99 $25.13 $22.33 67,649
2020-03-06 $25.71 $25.98 $25.53 $25.75 $22.88 34,505
2020-03-05 $26.40 $26.55 $26.21 $26.21 $23.29 61,579
2020-03-04 $26.25 $26.63 $26.04 $26.60 $23.63 24,700
2020-03-03 $25.83 $26.28 $25.74 $26.07 $23.16 41,833
2020-03-02 $25.31 $25.95 $25.31 $25.79 $22.91 24,858
2020-02-28 $25.70 $25.70 $25.31 $25.38 $22.55 57,807
2020-02-27 $26.00 $26.09 $25.68 $25.76 $22.89 92,940
2020-02-26 $25.75 $26.09 $25.75 $26.09 $23.18 34,030
2020-02-25 $26.44 $26.44 $25.81 $25.85 $22.97 51,447
2020-02-24 $26.50 $26.50 $26.26 $26.29 $23.36 56,662
2020-02-21 $26.64 $26.67 $26.54 $26.57 $23.61 32,871
2020-02-20 $26.54 $26.60 $26.51 $26.60 $23.63 26,771
2020-02-19 $26.42 $26.57 $26.41 $26.41 $23.47 25,921
2020-02-18 $26.55 $26.60 $26.41 $26.52 $23.56 20,112
2020-02-14 $26.30 $26.55 $26.30 $26.45 $23.50 32,649
2020-02-13 $26.46 $26.53 $26.37 $26.37 $23.43 16,500
2020-02-12 $26.54 $26.69 $26.46 $26.49 $23.54 19,581
2020-02-11 $26.57 $26.68 $26.55 $26.58 $23.62 13,827
2020-02-10 $26.55 $26.63 $26.52 $26.61 $23.65 9,227
2020-02-07 $26.54 $26.63 $26.38 $26.62 $23.65 10,996
2020-02-06 $26.48 $26.62 $26.25 $26.43 $23.48 23,518
2020-02-05 $26.40 $26.50 $26.38 $26.43 $23.48 13,855
2020-02-04 $26.35 $26.40 $26.31 $26.35 $23.41 15,823
2020-02-03 $26.37 $26.38 $26.32 $26.32 $23.38 9,555
2020-01-31 $26.34 $26.40 $26.27 $26.27 $23.34 53,286
2020-01-30 $26.24 $26.33 $26.10 $26.28 $23.35 18,524
2020-01-29 $26.29 $26.29 $26.18 $26.26 $23.33 31,014
2020-01-28 $26.30 $26.32 $26.22 $26.27 $23.34 13,792
2020-01-27 $26.30 $26.30 $26.17 $26.30 $23.37 30,073
2020-01-24 $26.26 $26.33 $26.17 $26.30 $23.37 13,671
2020-01-23 $26.32 $26.32 $26.16 $26.24 $23.31 6,578
2020-01-22 $26.22 $26.33 $26.22 $26.27 $23.34 21,875
2020-01-21 $26.25 $26.30 $26.17 $26.21 $23.28 17,283
2020-01-17 $26.17 $26.26 $26.06 $26.23 $23.31 65,694
2020-01-16 $26.11 $26.19 $26.05 $26.11 $23.20 11,378
2020-01-15 $26.15 $26.25 $26.05 $26.19 $23.27 35,813
2020-01-14 $26.29 $26.29 $26.16 $26.29 $23.36 12,244
2020-01-13 $26.10 $26.29 $26.04 $26.29 $23.36 10,882
2020-01-10 $25.89 $26.18 $25.89 $26.04 $23.14 40,227
2020-01-09 $26.00 $26.00 $25.75 $25.89 $23.00 62,257
2020-01-08 $26.11 $26.20 $25.90 $25.93 $23.04 55,296
2020-01-07 $26.27 $26.29 $25.86 $26.09 $23.18 47,826
2020-01-06 $26.19 $26.20 $26.05 $26.16 $23.24 28,927
2020-01-03 $25.87 $26.34 $25.87 $26.15 $23.23 40,788
2020-01-02 $25.61 $26.08 $25.61 $26.00 $23.10 35,702
2019-12-31 $25.56 $25.77 $25.56 $25.75 $22.88 50,189
2019-12-30 $25.70 $25.70 $25.57 $25.60 $22.74 14,240
2019-12-27 $25.59 $25.65 $25.55 $25.64 $22.78 22,071
2019-12-26 $25.47 $25.60 $25.47 $25.60 $22.75 10,014
2019-12-24 $25.46 $25.54 $25.46 $25.54 $22.69 8,096
2019-12-23 $25.36 $25.52 $25.36 $25.49 $22.65 29,961
2019-12-20 $25.36 $25.39 $25.32 $25.36 $22.53 16,852
2019-12-19 $25.48 $25.48 $25.34 $25.37 $22.54 57,492
2019-12-18 $25.49 $25.49 $25.38 $25.45 $22.61 28,575
2019-12-17 $25.46 $25.51 $25.40 $25.44 $22.60 49,962
2019-12-16 $25.49 $25.49 $25.37 $25.46 $22.62 25,170
2019-12-13 $25.29 $25.38 $25.25 $25.37 $22.54 24,157
2019-12-12 $25.43 $25.43 $25.16 $25.26 $22.44 33,131
2019-12-11 $25.75 $25.75 $25.55 $25.75 $22.55 111,269
2019-12-10 $25.72 $25.87 $25.72 $25.72 $22.52 33,103
2019-12-09 $25.85 $25.85 $25.75 $25.80 $22.59 29,788
2019-12-06 $25.70 $25.81 $25.65 $25.81 $22.60 12,822
2019-12-05 $25.80 $25.81 $25.66 $25.76 $22.56 23,075
2019-12-04 $25.88 $25.93 $25.78 $25.83 $22.62 41,558
2019-12-03 $25.89 $25.91 $25.73 $25.78 $22.58 65,632
2019-12-02 $25.91 $25.98 $25.66 $25.98 $22.75 44,350
2019-11-29 $26.06 $26.09 $25.89 $25.89 $22.67 49,162
2019-11-27 $26.14 $26.14 $26.04 $26.06 $22.82 12,334
2019-11-26 $26.15 $26.25 $26.06 $26.22 $22.96 20,339
2019-11-25 $26.09 $26.12 $26.02 $26.09 $22.85 13,010
2019-11-22 $26.12 $26.20 $26.04 $26.05 $22.81 22,226
2019-11-21 $26.08 $26.21 $26.05 $26.19 $22.93 43,688
2019-11-20 $25.89 $26.07 $25.86 $26.04 $22.80 31,740
2019-11-19 $25.76 $25.88 $25.74 $25.88 $22.66 55,375
2019-11-18 $25.80 $25.80 $25.67 $25.73 $22.53 26,340
2019-11-15 $25.72 $25.75 $25.68 $25.75 $22.55 8,426
2019-11-14 $25.66 $25.75 $25.64 $25.74 $22.54 16,683
2019-11-13 $25.68 $25.68 $25.56 $25.57 $22.39 45,793
2019-11-12 $25.58 $25.64 $25.54 $25.55 $22.37 13,328
2019-11-11 $25.60 $25.64 $25.53 $25.54 $22.37 17,958
2019-11-08 $25.63 $25.69 $25.52 $25.64 $22.45 9,528
2019-11-07 $25.78 $25.82 $25.50 $25.60 $22.42 70,573
2019-11-06 $25.85 $25.99 $25.85 $25.89 $22.67 24,797
2019-11-05 $25.80 $25.88 $25.71 $25.85 $22.64 38,352
2019-11-04 $26.13 $26.13 $25.93 $25.95 $22.72 72,309
2019-11-01 $26.18 $26.18 $26.07 $26.08 $22.84 36,816
2019-10-31 $25.97 $26.18 $25.84 $26.18 $22.93 308,261
2019-10-30 $25.82 $26.00 $25.75 $25.87 $22.65 36,768
2019-10-29 $26.10 $26.10 $25.86 $25.86 $22.65 46,130
2019-10-28 $26.27 $26.27 $26.06 $26.13 $22.88 45,517
2019-10-25 $26.33 $26.33 $26.12 $26.21 $22.95 50,417
2019-10-24 $26.32 $26.39 $26.21 $26.26 $23.00 56,380
2019-10-23 $26.38 $26.38 $26.27 $26.30 $23.03 138,835
2019-10-22 $26.29 $26.44 $26.22 $26.32 $23.05 180,101
2019-10-21 $26.42 $26.45 $26.23 $26.30 $23.03 154,897
2019-10-18 $26.41 $26.61 $26.40 $26.41 $23.13 90,813
2019-10-17 $26.47 $26.48 $26.39 $26.45 $23.16 53,481
2019-10-16 $26.34 $26.34 $26.34 $26.34 $23.07 46,096
2019-10-15 $26.39 $26.41 $26.32 $26.34 $23.07 38,870
2019-10-14 $26.35 $26.40 $26.24 $26.33 $23.06 45,308
2019-10-11 $26.30 $26.39 $26.25 $26.29 $23.02 71,172
2019-10-10 $26.13 $26.40 $26.13 $26.37 $23.09 238,438
2019-10-09 $26.14 $26.14 $26.14 $26.14 $22.89 30,240
2019-10-08 $26.12 $26.18 $26.03 $26.14 $22.89 53,020
2019-10-07 $26.12 $26.16 $26.03 $26.10 $22.86 92,089
2019-10-04 $26.08 $26.18 $26.03 $26.10 $22.86 55,496
2019-10-03 $26.05 $26.09 $25.95 $26.02 $22.79 47,086
2019-10-02 $26.03 $26.09 $25.91 $26.01 $22.78 68,918
2019-10-01 $26.14 $26.19 $25.95 $26.04 $22.80 446,578
2019-09-30 $26.18 $26.39 $25.96 $26.26 $23.00 1,133,096
2019-09-27 $25.77 $26.23 $25.77 $26.16 $22.91 443,644
2019-09-26 $25.67 $25.79 $25.61 $25.79 $22.58 143,101
2019-09-25 $25.46 $25.65 $25.45 $25.65 $22.46 236,569
2019-09-24 $25.46 $25.51 $25.43 $25.47 $22.30 116,975
2019-09-23 $25.40 $25.49 $25.40 $25.48 $22.31 89,680
2019-09-20 $25.26 $25.42 $25.26 $25.40 $22.24 116,966
2019-09-19 $25.21 $25.30 $25.14 $25.26 $22.12 295,032
2019-09-18 $25.26 $25.26 $25.03 $25.18 $22.05 144,161
2019-09-17 $25.07 $25.45 $24.94 $25.20 $22.07 264,581
2019-09-16 $24.84 $25.14 $24.65 $25.02 $21.91 371,000
2019-09-13 $25.19 $25.19 $24.92 $24.95 $21.84 458,828
2019-09-12 $25.36 $25.36 $25.10 $25.19 $22.06 94,850
2019-09-11 $25.40 $25.40 $25.10 $25.17 $22.04 220,334
2019-09-10 $25.30 $25.30 $25.11 $25.20 $22.07 889,907
2019-09-09 $25.30 $25.80 $25.05 $25.30 $22.16 1,204,158
2019-09-06 $25.02 $25.39 $25.02 $25.25 $22.11 3,285,555
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.