B. Riley Financial Inc (RILYN) Exchange: NASDAQ

  1. Profile
  2. B. Riley Financial Inc (RILYN)

Data as of Nov. 21, 2025

$19.15 ($-0.04) -0.23%

B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.
Daily Information Data
Date Nov. 21, 2025
Open $19.05
Previous Close $19.15
High $19.30
Low $19.01
Adjusted Open $19.05
Previous Adjusted Close $19.15
Adjusted High $19.30
Adjusted Low $19.01
Invest in B. Riley Financial Inc (RILYN)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
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.

Key People B. Riley Financial Inc

Employee Position
Bryant Richard Riley Chairman & Co-Chief Executive Officer
Thomas John Kelleher Co-Chief Executive Officer & Director
Kenneth M. Young President
Phillip J. Ahn Chief Operating & Financial Officer
Daniel Shribman Chief Investment Officer
Paul George Dietrich Chief Investment Strategist
Martin Bernstein Head-Private Investments
David Jonathan Merriman Chief Business Officer & Senior Managing Director
Howard E. Weitzman Chief Accounting Officer & Senior Vice President
Mike Frank Investor Contact
Alan N. Forman Secretary, Executive VP & General Counsel
Marian Krogius Walters Independent Director
Randy E. Paulson Independent Director
Renée E. LaBran Independent Director
Robert P. D'Agostino Independent Director
Mikel Howard Williams Independent Director
Robert L. Antin Independent Director
Michael Joseph Sheldon Independent Director
Historical Stock Data for B. Riley Financial Inc (RILYN)
Date Open High Low Close Adj.Close Volume
2025-11-21 $19.05 $19.30 $19.01 $19.15 $19.15 9,669
2025-11-20 $19.07 $19.38 $18.95 $19.19 $19.19 13,279
2025-11-19 $19.90 $20.00 $18.65 $19.25 $19.25 24,346
2025-11-18 $19.50 $19.96 $19.39 $19.64 $19.64 19,090
2025-11-17 $19.65 $20.00 $19.36 $19.65 $19.65 26,593
2025-11-14 $19.62 $19.79 $19.35 $19.73 $19.73 12,846
2025-11-13 $20.22 $20.22 $19.00 $19.33 $19.33 22,797
2025-11-12 $20.00 $20.10 $19.67 $19.75 $19.75 16,344
2025-11-11 $19.60 $19.94 $19.60 $19.80 $19.80 8,026
2025-11-10 $19.38 $19.90 $19.25 $19.25 $19.25 13,804
2025-11-07 $19.36 $19.48 $19.34 $19.42 $19.42 9,850
2025-11-06 $20.00 $20.00 $19.14 $19.53 $19.53 7,494
2025-11-05 $18.88 $19.47 $18.66 $19.47 $19.47 10,325
2025-11-04 $18.98 $18.98 $18.27 $18.85 $18.85 16,397
2025-11-03 $19.27 $19.31 $18.71 $19.03 $19.03 22,130
2025-10-31 $19.64 $19.64 $19.10 $19.43 $19.43 11,082
2025-10-30 $19.93 $19.93 $19.46 $19.53 $19.53 16,592
2025-10-29 $19.85 $19.88 $19.75 $19.75 $19.75 4,330
2025-10-28 $19.68 $19.93 $19.63 $19.75 $19.75 7,500
2025-10-27 $19.40 $19.95 $19.40 $19.68 $19.68 5,737
2025-10-24 $19.60 $20.00 $19.60 $19.61 $19.61 10,178
2025-10-23 $19.65 $19.98 $19.27 $19.40 $19.40 5,966
2025-10-22 $19.93 $19.96 $19.00 $19.28 $19.28 22,695
2025-10-21 $19.85 $20.06 $19.58 $19.75 $19.75 11,285
2025-10-20 $20.25 $20.32 $19.59 $19.65 $19.65 33,662
2025-10-17 $20.43 $20.43 $19.95 $20.35 $20.35 14,656
2025-10-16 $20.50 $20.50 $20.09 $20.09 $20.09 5,033
2025-10-15 $20.08 $20.48 $20.08 $20.36 $20.36 9,732
2025-10-14 $20.80 $20.80 $20.20 $20.35 $19.95 16,013
2025-10-13 $20.55 $20.91 $20.35 $20.69 $20.29 12,771
2025-10-10 $20.80 $21.00 $20.16 $20.47 $20.07 28,851
2025-10-09 $21.26 $21.26 $20.67 $20.70 $20.30 10,865
2025-10-08 $21.36 $21.36 $21.08 $21.26 $20.84 13,461
2025-10-07 $21.15 $21.27 $21.15 $21.15 $21.15 4,535
2025-10-06 $21.17 $21.40 $21.01 $21.12 $21.12 15,672
2025-10-03 $21.37 $21.37 $21.14 $21.17 $21.17 4,956
2025-10-02 $21.05 $21.40 $20.95 $21.16 $21.16 20,404
2025-10-01 $20.79 $21.25 $20.79 $21.04 $21.04 9,780
2025-09-30 $21.15 $21.15 $20.10 $20.20 $20.20 46,122
2025-09-29 $21.23 $21.25 $20.90 $21.25 $21.25 26,282
2025-09-26 $21.25 $21.25 $21.12 $21.21 $21.21 8,921
2025-09-25 $21.10 $21.21 $21.10 $21.20 $21.20 3,082
2025-09-24 $21.14 $21.16 $21.00 $21.00 $21.00 16,163
2025-09-23 $21.26 $21.26 $20.97 $21.02 $21.02 9,457
2025-09-22 $20.95 $21.40 $20.95 $21.26 $21.26 46,911
2025-09-19 $20.91 $21.22 $20.76 $20.78 $20.78 6,926
2025-09-18 $21.35 $21.40 $20.81 $21.28 $21.28 25,682
2025-09-17 $21.36 $21.49 $21.30 $21.36 $21.36 17,964
2025-09-16 $20.79 $21.51 $20.77 $21.35 $21.35 24,710
2025-09-15 $20.90 $20.90 $20.63 $20.76 $20.76 10,223
2025-09-12 $20.75 $21.04 $20.75 $20.88 $20.88 21,735
2025-09-11 $20.99 $21.06 $20.74 $20.90 $20.90 27,601
2025-09-10 $20.58 $20.95 $20.58 $20.95 $20.95 6,770
2025-09-09 $20.70 $20.85 $20.55 $20.55 $20.55 16,138
2025-09-08 $20.70 $20.81 $20.52 $20.63 $20.63 9,332
2025-09-05 $20.70 $20.71 $20.58 $20.62 $20.62 9,901
2025-09-04 $20.50 $20.93 $20.41 $20.82 $20.82 21,100
2025-09-03 $20.35 $20.60 $20.24 $20.50 $20.50 12,811
2025-09-02 $20.26 $20.53 $20.19 $20.33 $20.33 8,951
2025-08-29 $20.64 $20.69 $20.01 $20.45 $20.45 25,720
2025-08-28 $20.40 $20.67 $20.25 $20.52 $20.52 11,703
2025-08-27 $20.44 $20.50 $20.10 $20.36 $20.36 15,935
2025-08-26 $20.44 $20.70 $20.30 $20.32 $20.32 23,631
2025-08-25 $20.40 $20.64 $20.39 $20.50 $20.50 32,043
2025-08-22 $20.71 $20.71 $20.50 $20.60 $20.60 9,357
2025-08-21 $20.75 $20.75 $20.40 $20.45 $20.45 25,188
2025-08-20 $20.62 $20.72 $20.42 $20.51 $20.51 19,480
2025-08-19 $20.44 $20.69 $20.41 $20.57 $20.57 25,498
2025-08-18 $20.50 $20.57 $20.10 $20.34 $20.34 39,159
2025-08-15 $20.06 $20.69 $19.76 $20.50 $20.50 39,582
2025-08-14 $19.97 $20.38 $19.72 $20.23 $20.23 33,117
2025-08-13 $19.65 $19.97 $19.65 $19.97 $19.97 16,301
2025-08-12 $19.04 $19.95 $19.04 $19.85 $19.85 37,992
2025-08-11 $19.18 $19.49 $19.18 $19.49 $19.49 16,907
2025-08-08 $19.40 $19.40 $19.17 $19.28 $19.28 9,026
2025-08-07 $19.50 $19.50 $19.01 $19.40 $19.40 35,551
2025-08-06 $19.15 $19.49 $19.01 $19.35 $19.35 30,867
2025-08-05 $19.13 $19.50 $19.02 $19.24 $19.24 32,038
2025-08-04 $19.60 $19.70 $19.25 $19.25 $19.25 21,801
2025-08-01 $19.25 $19.75 $18.90 $19.01 $19.01 27,155
2025-07-31 $19.31 $19.77 $18.01 $19.64 $19.64 42,076
2025-07-30 $18.66 $18.99 $18.50 $18.57 $18.57 26,281
2025-07-29 $18.56 $18.97 $18.42 $18.50 $18.50 34,389
2025-07-28 $18.43 $19.93 $18.41 $18.56 $18.56 77,643
2025-07-25 $19.00 $19.15 $18.41 $18.63 $18.63 27,358
2025-07-24 $18.19 $19.30 $18.13 $18.93 $18.93 53,575
2025-07-23 $17.73 $18.20 $17.41 $17.97 $17.97 19,379
2025-07-22 $17.80 $17.80 $17.50 $17.65 $17.65 12,478
2025-07-21 $17.80 $18.20 $16.50 $17.30 $17.30 26,705
2025-07-18 $17.55 $17.95 $17.50 $17.95 $17.95 21,967
2025-07-17 $17.04 $17.60 $17.00 $17.50 $17.50 60,211
2025-07-16 $17.35 $17.62 $16.80 $17.00 $17.00 15,340
2025-07-15 $16.21 $17.19 $16.21 $17.17 $17.17 35,612
2025-07-14 $16.75 $16.81 $16.60 $16.81 $16.42 23,965
2025-07-11 $16.83 $17.10 $16.51 $16.75 $16.36 37,012
2025-07-10 $15.44 $17.05 $15.44 $16.79 $16.40 39,064
2025-07-09 $15.47 $15.74 $15.05 $15.60 $15.24 51,436
2025-07-08 $14.45 $15.24 $14.42 $14.86 $14.52 65,268
2025-07-07 $14.20 $14.70 $14.20 $14.49 $14.16 86,624
2025-07-03 $13.61 $14.32 $13.61 $14.20 $13.87 13,099
2025-07-02 $13.79 $13.84 $13.45 $13.77 $13.45 10,897
2025-07-01 $12.94 $13.51 $12.49 $13.50 $13.19 18,873
2025-06-30 $13.83 $13.98 $12.30 $12.30 $12.02 111,288
2025-06-27 $13.82 $13.97 $13.59 $13.91 $13.59 51,081
2025-06-26 $12.41 $13.30 $12.35 $13.18 $12.88 16,843
2025-06-25 $12.30 $13.20 $12.30 $12.55 $12.26 8,963
2025-06-24 $12.64 $12.64 $12.40 $12.45 $12.16 11,033
2025-06-23 $12.27 $13.10 $12.00 $12.28 $12.00 13,905
2025-06-20 $12.50 $12.50 $12.00 $12.46 $12.17 9,727
2025-06-18 $12.20 $13.16 $12.20 $12.46 $12.17 23,266
2025-06-17 $12.32 $12.49 $12.18 $12.49 $12.20 5,761
2025-06-16 $12.45 $12.74 $12.15 $12.36 $12.07 13,754
2025-06-13 $12.65 $12.85 $12.24 $12.37 $12.08 11,549
2025-06-12 $12.39 $13.19 $12.39 $12.73 $12.44 22,095
2025-06-11 $11.98 $12.61 $11.79 $12.50 $12.21 33,940
2025-06-10 $11.74 $12.71 $11.71 $11.93 $11.65 9,300
2025-06-09 $11.28 $11.95 $11.28 $11.57 $11.30 26,893
2025-06-06 $11.05 $11.85 $11.05 $11.30 $11.04 19,177
2025-06-05 $11.23 $11.30 $10.95 $11.00 $10.75 19,969
2025-06-04 $10.63 $11.32 $10.63 $10.92 $10.67 17,907
2025-06-03 $10.45 $11.08 $10.40 $10.84 $10.59 13,682
2025-06-02 $10.50 $11.03 $10.42 $10.70 $10.45 26,956
2025-05-30 $11.66 $11.66 $10.36 $10.50 $10.50 51,173
2025-05-29 $11.51 $11.99 $11.50 $11.74 $11.74 23,078
2025-05-28 $12.19 $12.70 $10.63 $12.05 $12.05 20,103
2025-05-27 $11.76 $12.78 $11.76 $12.20 $12.20 54,399
2025-05-23 $11.00 $11.55 $10.80 $11.53 $11.53 26,639
2025-05-22 $10.00 $11.10 $9.91 $11.10 $11.10 36,561
2025-05-21 $9.51 $10.86 $9.40 $9.96 $9.96 54,030
2025-05-20 $8.50 $9.40 $8.33 $8.70 $8.70 16,553
2025-05-19 $8.11 $8.75 $8.11 $8.40 $8.40 13,270
2025-05-16 $8.58 $8.73 $8.29 $8.65 $8.65 23,777
2025-05-15 $8.65 $8.80 $8.57 $8.57 $8.57 13,443
2025-05-14 $8.49 $8.51 $8.32 $8.50 $8.50 9,544
2025-05-13 $8.50 $8.60 $8.50 $8.50 $8.50 11,993
2025-05-12 $8.53 $8.70 $8.20 $8.20 $8.20 34,202
2025-05-09 $8.35 $9.19 $8.07 $8.40 $8.40 19,815
2025-05-08 $8.86 $8.86 $7.98 $8.42 $8.42 23,299
2025-05-07 $8.74 $9.14 $8.00 $9.13 $9.13 37,632
2025-05-06 $8.82 $9.21 $8.50 $8.90 $8.90 41,031
2025-05-05 $9.70 $9.73 $8.65 $8.82 $8.82 14,211
2025-05-02 $10.23 $10.25 $9.60 $9.85 $9.85 20,902
2025-05-01 $10.91 $10.91 $10.05 $10.40 $10.40 19,513
2025-04-30 $10.49 $10.70 $10.29 $10.38 $10.38 48,251
2025-04-29 $10.63 $10.63 $10.25 $10.45 $10.45 11,098
2025-04-28 $10.50 $10.58 $10.30 $10.58 $10.58 4,636
2025-04-25 $10.28 $10.50 $10.28 $10.50 $10.50 3,623
2025-04-24 $10.65 $10.74 $10.38 $10.38 $10.38 5,188
2025-04-23 $10.53 $10.75 $10.53 $10.65 $10.65 2,871
2025-04-22 $10.48 $10.62 $10.48 $10.60 $10.60 5,003
2025-04-21 $10.35 $10.70 $10.35 $10.48 $10.48 6,491
2025-04-17 $10.38 $10.72 $10.25 $10.55 $10.55 22,928
2025-04-16 $10.34 $10.57 $10.34 $10.57 $10.57 31,872
2025-04-15 $10.35 $10.56 $10.25 $10.56 $10.56 23,362
2025-04-14 $10.73 $10.83 $10.55 $10.55 $10.16 13,607
2025-04-11 $10.42 $10.50 $10.25 $10.50 $10.11 11,045
2025-04-10 $10.26 $10.50 $9.81 $10.28 $9.90 30,350
2025-04-09 $9.22 $10.84 $9.22 $10.84 $10.44 28,559
2025-04-08 $9.61 $10.07 $9.00 $9.30 $8.96 48,962
2025-04-07 $9.32 $9.91 $9.32 $9.39 $9.04 33,748
2025-04-04 $11.25 $11.49 $10.09 $10.11 $9.74 31,383
2025-04-03 $11.79 $12.50 $11.39 $11.39 $10.97 24,796
2025-04-02 $12.40 $12.40 $11.80 $11.80 $11.36 15,914
2025-04-01 $12.99 $12.99 $12.25 $12.30 $11.84 37,272
2025-03-31 $12.76 $13.06 $12.70 $12.84 $12.36 18,792
2025-03-28 $13.30 $13.30 $12.95 $12.99 $12.51 13,783
2025-03-27 $14.02 $14.05 $12.79 $13.30 $12.81 60,697
2025-03-26 $13.50 $14.50 $13.50 $14.01 $13.49 68,605
2025-03-25 $13.14 $13.27 $13.04 $13.27 $13.27 8,590
2025-03-24 $13.96 $13.96 $12.95 $13.20 $13.20 56,713
2025-03-21 $13.33 $13.40 $13.17 $13.39 $13.39 6,768
2025-03-20 $13.25 $13.58 $13.17 $13.47 $13.47 8,149
2025-03-19 $13.26 $13.70 $13.02 $13.40 $13.40 18,818
2025-03-18 $12.95 $13.35 $12.94 $13.35 $13.35 3,501
2025-03-17 $13.04 $13.30 $12.91 $13.10 $13.10 23,239
2025-03-14 $13.40 $13.57 $13.09 $13.20 $13.20 38,810
2025-03-13 $13.37 $13.39 $12.95 $13.10 $13.10 10,307
2025-03-12 $13.40 $13.62 $13.34 $13.38 $13.38 13,229
2025-03-11 $13.25 $13.30 $13.10 $13.30 $13.30 35,677
2025-03-10 $13.62 $13.81 $13.23 $13.30 $13.30 60,372
2025-03-07 $13.69 $13.77 $13.20 $13.61 $13.61 73,656
2025-03-06 $14.27 $14.36 $13.64 $13.65 $13.65 61,564
2025-03-05 $14.50 $14.97 $14.14 $14.46 $14.46 69,669
2025-03-04 $14.82 $15.30 $14.78 $14.99 $14.99 249,553
2025-03-03 $16.00 $16.30 $15.31 $15.42 $15.42 288,672
2025-02-28 $15.55 $16.35 $15.23 $15.93 $15.93 225,232
2025-02-27 $14.74 $17.00 $14.74 $15.55 $15.55 258,788
2025-02-26 $12.35 $13.77 $12.35 $13.33 $13.33 73,192
2025-02-25 $12.34 $12.49 $11.97 $12.27 $12.27 37,056
2025-02-24 $11.80 $12.50 $11.68 $12.35 $12.35 33,395
2025-02-21 $11.64 $12.20 $11.17 $11.55 $11.55 84,586
2025-02-20 $12.35 $12.35 $11.55 $11.58 $11.58 53,637
2025-02-19 $12.41 $12.45 $12.09 $12.36 $12.36 11,435
2025-02-18 $12.25 $12.39 $12.05 $12.39 $12.39 83,564
2025-02-14 $12.31 $12.43 $11.78 $12.43 $12.43 14,761
2025-02-13 $12.20 $12.30 $12.15 $12.24 $12.24 17,375
2025-02-12 $11.88 $12.23 $11.88 $12.09 $12.09 17,727
2025-02-11 $12.25 $12.50 $11.96 $12.06 $12.06 34,820
2025-02-10 $12.85 $12.95 $12.36 $12.55 $12.55 25,833
2025-02-07 $12.85 $13.07 $12.85 $12.95 $12.95 47,824
2025-02-06 $12.78 $13.08 $12.67 $12.98 $12.98 22,022
2025-02-05 $12.72 $12.72 $12.51 $12.69 $12.69 11,322
2025-02-04 $12.26 $12.65 $12.25 $12.43 $12.43 10,491
2025-02-03 $12.11 $12.63 $12.11 $12.42 $12.42 31,348
2025-01-31 $12.42 $12.42 $12.17 $12.20 $12.20 25,444
2025-01-30 $12.31 $12.47 $12.22 $12.22 $12.22 15,474
2025-01-29 $12.15 $12.29 $12.06 $12.19 $12.19 66,374
2025-01-28 $12.31 $12.31 $11.96 $12.16 $12.16 17,900
2025-01-27 $12.38 $12.38 $12.00 $12.15 $12.15 8,585
2025-01-24 $11.86 $12.30 $11.86 $12.17 $12.17 14,282
2025-01-23 $12.22 $12.23 $11.55 $11.85 $11.85 27,792
2025-01-22 $12.00 $12.29 $11.77 $12.02 $12.02 62,312
2025-01-21 $12.26 $12.39 $11.95 $12.08 $12.08 40,638
2025-01-17 $12.20 $12.32 $11.90 $12.10 $12.10 21,184
2025-01-16 $11.85 $12.20 $11.70 $11.99 $11.99 37,903
2025-01-15 $11.47 $12.13 $11.47 $11.72 $11.72 51,880
2025-01-14 $12.61 $12.61 $11.40 $11.87 $11.47 129,416
2025-01-13 $11.89 $12.09 $11.32 $11.35 $10.96 32,933
2025-01-10 $12.00 $12.18 $11.70 $11.88 $11.48 17,641
2025-01-08 $12.27 $12.27 $12.07 $12.10 $11.69 9,746
2025-01-07 $12.37 $12.38 $12.13 $12.33 $11.92 5,633
2025-01-06 $12.15 $12.44 $12.11 $12.19 $11.78 8,573
2025-01-03 $12.31 $12.46 $12.07 $12.29 $11.88 18,153
2025-01-02 $12.09 $12.56 $12.09 $12.31 $11.90 27,896
2024-12-31 $11.80 $12.25 $11.80 $12.18 $11.77 47,216
2024-12-30 $11.84 $11.84 $11.53 $11.73 $11.34 28,336
2024-12-27 $12.03 $12.34 $11.70 $11.95 $11.55 28,751
2024-12-26 $12.25 $12.43 $12.02 $12.08 $11.67 23,521
2024-12-24 $12.35 $12.39 $12.00 $12.14 $11.73 38,439
2024-12-23 $12.51 $12.89 $12.10 $12.40 $11.98 59,880
2024-12-20 $12.89 $12.89 $12.46 $12.68 $12.26 4,849
2024-12-19 $12.65 $12.96 $12.44 $12.60 $12.17 34,015
2024-12-18 $12.89 $13.13 $12.80 $12.83 $12.40 14,678
2024-12-17 $13.00 $13.00 $12.78 $12.89 $12.46 11,816
2024-12-16 $13.14 $13.14 $12.80 $12.95 $12.52 14,780
2024-12-13 $13.05 $13.10 $12.96 $13.09 $12.65 5,595
2024-12-12 $13.16 $13.68 $13.07 $13.24 $12.80 19,231
2024-12-11 $13.68 $13.68 $13.24 $13.26 $12.82 20,579
2024-12-10 $13.63 $13.72 $13.45 $13.64 $13.18 27,436
2024-12-09 $13.92 $13.92 $13.50 $13.81 $13.35 7,694
2024-12-06 $13.60 $13.80 $13.60 $13.80 $13.34 2,868
2024-12-05 $14.00 $14.00 $13.70 $13.85 $13.39 18,899
2024-12-04 $13.57 $14.05 $13.57 $14.00 $13.53 21,246
2024-12-03 $13.60 $13.83 $13.55 $13.77 $13.31 18,042
2024-12-02 $13.50 $13.91 $13.50 $13.78 $13.32 22,982
2024-11-29 $13.01 $13.40 $13.01 $13.40 $12.95 14,828
2024-11-27 $13.36 $13.50 $13.30 $13.40 $12.95 14,527
2024-11-26 $13.52 $13.69 $13.15 $13.56 $13.11 60,248
2024-11-25 $13.32 $14.21 $13.32 $13.52 $13.07 51,780
2024-11-22 $12.63 $13.34 $12.60 $13.34 $12.89 29,885
2024-11-21 $12.45 $12.86 $12.30 $12.75 $12.32 33,619
2024-11-20 $12.00 $12.48 $11.99 $12.47 $12.05 37,301
2024-11-19 $11.50 $12.10 $11.50 $12.10 $11.69 39,446
2024-11-18 $12.20 $12.20 $11.70 $11.98 $11.58 77,234
2024-11-15 $12.00 $12.38 $11.91 $12.30 $12.30 29,670
2024-11-14 $12.21 $12.29 $12.05 $12.20 $12.20 56,397
2024-11-13 $12.29 $12.40 $12.18 $12.39 $12.39 24,642
2024-11-12 $12.30 $12.51 $12.20 $12.37 $12.37 29,753
2024-11-11 $12.20 $12.53 $12.00 $12.46 $12.46 36,625
2024-11-08 $12.19 $12.39 $12.12 $12.32 $12.32 48,010
2024-11-07 $12.15 $12.29 $12.10 $12.16 $12.16 29,524
2024-11-06 $12.13 $12.49 $11.89 $12.12 $12.12 77,383
2024-11-05 $11.46 $12.27 $11.38 $12.04 $12.04 56,098
2024-11-04 $12.30 $12.30 $11.08 $11.85 $11.85 159,449
2024-11-01 $13.28 $13.66 $13.26 $13.50 $13.50 58,894
2024-10-31 $13.28 $13.49 $13.14 $13.47 $13.47 53,355
2024-10-30 $13.54 $14.38 $13.31 $13.44 $13.44 60,431
2024-10-29 $12.44 $13.74 $12.20 $13.54 $13.54 75,761
2024-10-28 $12.25 $12.25 $11.90 $12.03 $12.03 21,403
2024-10-25 $12.25 $12.31 $12.12 $12.25 $12.25 33,932
2024-10-24 $12.22 $12.32 $11.92 $12.31 $12.31 21,272
2024-10-23 $12.23 $12.34 $12.00 $12.10 $12.10 25,366
2024-10-22 $12.35 $12.39 $12.14 $12.29 $12.29 30,297
2024-10-21 $12.30 $12.35 $12.05 $12.30 $12.30 37,520
2024-10-18 $12.11 $12.83 $11.93 $12.47 $12.47 94,192
2024-10-17 $11.57 $12.15 $11.57 $12.05 $12.05 44,538
2024-10-16 $11.46 $12.45 $11.46 $11.92 $11.92 56,864
2024-10-15 $12.00 $12.35 $11.03 $11.53 $11.53 87,038
2024-10-14 $11.05 $12.40 $11.05 $12.15 $11.74 87,089
2024-10-11 $9.77 $10.01 $9.55 $10.00 $9.66 17,282
2024-10-10 $10.00 $10.10 $9.60 $9.78 $9.45 48,814
2024-10-09 $10.58 $10.75 $9.52 $10.00 $9.66 22,998
2024-10-08 $9.97 $11.04 $9.97 $11.04 $10.66 72,866
2024-10-07 $11.64 $11.64 $10.01 $10.35 $10.00 94,374
2024-10-04 $12.83 $12.83 $11.32 $11.64 $11.24 81,466
2024-10-03 $12.76 $13.05 $12.51 $12.55 $12.12 30,214
2024-10-02 $12.69 $13.20 $12.40 $12.83 $12.39 50,867
2024-10-01 $12.48 $12.72 $11.65 $12.52 $12.52 55,245
2024-09-30 $12.41 $12.87 $11.80 $12.31 $12.31 84,617
2024-09-27 $12.22 $13.02 $12.22 $12.62 $12.62 33,968
2024-09-26 $12.76 $12.76 $12.18 $12.43 $12.43 40,772
2024-09-25 $13.61 $13.61 $12.65 $12.91 $12.91 35,337
2024-09-24 $14.10 $14.10 $13.52 $13.74 $13.74 16,670
2024-09-23 $13.93 $14.30 $13.70 $13.95 $13.95 23,197
2024-09-20 $14.27 $14.61 $13.98 $14.29 $14.29 27,232
2024-09-19 $14.18 $14.35 $13.82 $14.27 $14.27 24,995
2024-09-18 $14.04 $14.62 $14.04 $14.35 $14.35 28,379
2024-09-17 $14.98 $14.98 $13.50 $14.50 $14.50 29,876
2024-09-16 $14.68 $14.97 $14.47 $14.97 $14.97 11,015
2024-09-13 $14.30 $14.70 $14.16 $14.60 $14.60 24,909
2024-09-12 $14.38 $14.75 $14.16 $14.58 $14.58 44,067
2024-09-11 $13.46 $14.69 $13.39 $14.39 $14.39 93,074
2024-09-10 $13.49 $14.04 $12.88 $13.69 $13.69 36,765
2024-09-09 $13.50 $14.24 $12.76 $13.53 $13.53 124,938
2024-09-06 $12.08 $12.10 $11.72 $12.09 $12.09 12,073
2024-09-05 $11.99 $12.50 $11.86 $12.23 $12.23 13,576
2024-09-04 $11.96 $12.84 $11.46 $12.23 $12.23 34,910
2024-09-03 $11.46 $12.66 $10.32 $12.66 $12.66 140,483
2024-08-30 $12.80 $13.00 $11.00 $11.57 $11.57 98,105
2024-08-29 $13.27 $13.50 $12.85 $12.94 $12.94 44,947
2024-08-28 $13.61 $14.86 $13.20 $13.56 $13.56 79,179
2024-08-27 $14.23 $14.26 $13.60 $13.83 $13.83 33,704
2024-08-26 $14.75 $15.51 $13.05 $14.36 $14.36 113,973
2024-08-23 $15.94 $15.94 $14.26 $14.81 $14.81 96,331
2024-08-22 $11.34 $16.35 $11.00 $15.95 $15.95 710,404
2024-08-21 $9.08 $11.62 $8.56 $11.50 $11.50 674,266
2024-08-20 $9.25 $9.55 $9.16 $9.37 $9.37 115,471
2024-08-19 $9.39 $9.55 $8.98 $9.37 $9.37 431,305
2024-08-16 $9.56 $10.45 $8.75 $9.61 $9.61 641,772
2024-08-15 $9.45 $9.55 $6.81 $7.20 $7.20 572,033
2024-08-14 $10.55 $10.74 $9.53 $9.87 $9.87 453,345
2024-08-13 $11.31 $11.98 $10.55 $10.79 $10.79 418,534
2024-08-12 $13.03 $13.03 $10.46 $11.14 $11.14 326,792
2024-08-09 $18.49 $19.60 $18.14 $18.53 $18.53 42,440
2024-08-08 $18.36 $18.60 $18.32 $18.49 $18.49 17,256
2024-08-07 $18.57 $18.59 $18.31 $18.36 $18.36 27,882
2024-08-06 $18.59 $18.69 $18.50 $18.57 $18.57 42,603
2024-08-05 $18.40 $18.63 $18.12 $18.59 $18.59 61,965
2024-08-02 $19.09 $19.09 $18.70 $18.72 $18.72 32,985
2024-08-01 $19.09 $19.48 $18.96 $19.15 $19.15 13,938
2024-07-31 $18.98 $19.10 $18.78 $19.10 $19.10 11,570
2024-07-30 $18.90 $18.90 $18.71 $18.72 $18.72 8,513
2024-07-29 $18.71 $18.82 $18.56 $18.82 $18.82 12,563
2024-07-26 $18.76 $18.82 $18.55 $18.67 $18.67 18,766
2024-07-25 $18.25 $18.81 $18.00 $18.56 $18.56 14,973
2024-07-24 $18.75 $18.75 $18.25 $18.25 $18.25 42,230
2024-07-23 $18.95 $18.98 $18.80 $18.83 $18.83 13,535
2024-07-22 $19.00 $19.07 $18.76 $18.80 $18.80 24,289
2024-07-19 $19.09 $19.14 $18.83 $18.91 $18.91 19,920
2024-07-18 $19.46 $19.51 $19.08 $19.15 $19.15 12,776
2024-07-17 $19.01 $19.46 $18.94 $19.43 $19.43 26,297
2024-07-16 $18.94 $19.01 $18.65 $18.92 $18.92 31,144
2024-07-15 $19.02 $19.20 $18.87 $18.87 $18.87 25,972
2024-07-12 $19.21 $19.32 $19.00 $19.23 $18.82 18,561
2024-07-11 $19.07 $19.33 $18.73 $18.95 $18.55 25,896
2024-07-10 $18.82 $19.05 $18.51 $18.87 $18.47 26,481
2024-07-09 $18.72 $19.08 $18.45 $18.85 $18.45 26,040
2024-07-08 $18.97 $19.10 $18.68 $18.72 $18.33 32,518
2024-07-05 $18.99 $19.18 $18.70 $18.84 $18.44 50,822
2024-07-03 $18.90 $19.30 $18.90 $19.21 $18.81 18,089
2024-07-02 $19.00 $19.35 $18.61 $18.95 $18.55 32,400
2024-07-01 $19.33 $19.35 $18.93 $19.10 $18.70 25,015
2024-06-28 $19.20 $19.45 $19.02 $19.13 $18.73 38,986
2024-06-27 $19.78 $19.78 $18.90 $19.10 $18.70 43,974
2024-06-26 $19.76 $20.08 $19.41 $19.44 $19.03 28,401
2024-06-25 $20.04 $20.06 $19.70 $19.73 $19.31 23,796
2024-06-24 $20.10 $20.16 $19.80 $19.83 $19.41 14,629
2024-06-21 $19.89 $20.00 $19.59 $19.77 $19.35 21,980
2024-06-20 $19.30 $19.92 $18.95 $19.63 $19.22 36,194
2024-06-18 $19.65 $19.65 $19.10 $19.31 $18.90 42,035
2024-06-17 $20.31 $20.33 $19.02 $19.30 $18.89 60,856
2024-06-14 $20.60 $20.60 $20.31 $20.46 $20.03 6,326
2024-06-13 $20.77 $20.77 $20.35 $20.57 $20.14 7,475
2024-06-12 $20.62 $20.80 $20.43 $20.43 $20.00 6,529
2024-06-11 $20.68 $20.68 $20.30 $20.40 $19.97 12,881
2024-06-10 $20.68 $20.80 $20.30 $20.39 $19.96 30,651
2024-06-07 $20.67 $20.79 $20.36 $20.73 $20.73 22,938
2024-06-06 $20.84 $20.87 $20.41 $20.56 $20.56 24,584
2024-06-05 $20.47 $20.79 $20.30 $20.78 $20.78 34,211
2024-06-04 $20.51 $20.60 $20.20 $20.21 $20.21 23,021
2024-06-03 $20.49 $20.59 $20.10 $20.42 $20.42 10,238
2024-05-31 $20.00 $20.42 $19.85 $20.41 $20.41 31,401
2024-05-30 $20.40 $20.49 $19.85 $19.85 $19.85 34,291
2024-05-29 $21.18 $21.19 $20.08 $20.26 $20.26 41,235
2024-05-28 $20.65 $21.10 $20.65 $20.87 $20.87 15,737
2024-05-24 $20.64 $20.84 $20.57 $20.66 $20.66 18,229
2024-05-23 $20.63 $20.69 $20.50 $20.56 $20.56 7,790
2024-05-22 $20.99 $21.07 $20.67 $20.86 $20.86 12,458
2024-05-21 $20.60 $21.15 $20.52 $20.77 $20.77 18,255
2024-05-20 $20.49 $21.07 $20.30 $20.50 $20.50 25,043
2024-05-17 $20.25 $20.65 $19.86 $20.20 $20.20 27,284
2024-05-16 $20.49 $20.71 $19.52 $20.21 $20.21 59,831
2024-05-15 $21.16 $21.16 $20.03 $20.30 $20.30 54,483
2024-05-14 $21.40 $21.40 $20.76 $20.98 $20.98 20,419
2024-05-13 $20.44 $21.40 $20.44 $21.40 $21.40 19,954
2024-05-10 $20.61 $20.91 $20.34 $20.91 $20.91 31,223
2024-05-09 $20.58 $20.63 $20.04 $20.60 $20.60 93,717
2024-05-08 $20.60 $20.60 $19.73 $20.48 $20.48 59,012
2024-05-07 $20.27 $20.78 $20.27 $20.50 $20.50 15,307
2024-05-06 $20.44 $20.53 $19.81 $20.40 $20.40 120,378
2024-05-03 $20.91 $21.00 $20.03 $20.63 $20.63 63,848
2024-05-02 $21.26 $21.30 $20.95 $21.13 $21.13 29,867
2024-05-01 $21.50 $21.50 $20.60 $21.05 $21.05 18,520
2024-04-30 $20.89 $21.12 $20.60 $20.88 $20.88 19,052
2024-04-29 $21.03 $21.40 $20.81 $21.10 $21.10 38,406
2024-04-26 $20.82 $21.16 $20.40 $20.90 $20.90 47,677
2024-04-25 $20.53 $20.76 $19.92 $20.76 $20.76 65,957
2024-04-24 $19.81 $21.33 $19.81 $20.86 $20.86 188,706
2024-04-23 $18.00 $18.49 $17.80 $18.49 $18.49 22,623
2024-04-22 $17.66 $18.26 $17.66 $18.25 $18.25 13,240
2024-04-19 $18.07 $18.39 $17.89 $17.89 $17.89 9,796
2024-04-18 $18.45 $18.61 $18.21 $18.25 $18.25 5,571
2024-04-17 $18.52 $18.82 $18.47 $18.61 $18.61 7,662
2024-04-16 $18.30 $18.79 $18.30 $18.51 $18.51 10,822
2024-04-15 $18.76 $18.76 $18.22 $18.31 $18.31 23,746
2024-04-12 $19.11 $19.32 $18.84 $18.84 $18.84 37,304
2024-04-11 $19.35 $19.60 $19.10 $19.45 $19.04 27,303
2024-04-10 $19.97 $19.97 $19.12 $19.28 $18.87 34,825
2024-04-09 $19.89 $20.28 $19.65 $19.90 $19.48 24,686
2024-04-08 $20.30 $20.30 $19.55 $19.87 $19.45 25,881
2024-04-05 $19.50 $19.69 $19.38 $19.68 $19.26 19,220
2024-04-04 $19.12 $19.50 $19.10 $19.21 $18.80 21,788
2024-04-03 $18.76 $19.22 $18.60 $19.00 $18.60 28,676
2024-04-02 $18.45 $18.74 $18.34 $18.74 $18.34 24,911
2024-04-01 $18.00 $18.75 $17.61 $18.69 $18.30 25,084
2024-03-28 $17.55 $18.21 $17.45 $18.21 $17.83 34,637
2024-03-27 $17.42 $17.50 $17.07 $17.23 $16.87 23,938
2024-03-26 $17.75 $17.75 $17.49 $17.60 $17.23 18,052
2024-03-25 $17.90 $17.90 $17.72 $17.73 $17.36 20,434
2024-03-22 $17.48 $17.78 $17.48 $17.68 $17.31 37,460
2024-03-21 $17.31 $17.74 $17.15 $17.41 $17.04 22,202
2024-03-20 $15.95 $17.35 $15.95 $17.31 $16.94 47,712
2024-03-19 $15.39 $16.21 $15.39 $16.03 $15.69 49,914
2024-03-18 $15.82 $16.10 $15.01 $15.44 $15.11 82,599
2024-03-15 $16.51 $16.62 $16.20 $16.50 $16.15 23,611
2024-03-14 $16.95 $17.00 $16.54 $16.64 $16.29 21,769
2024-03-13 $17.17 $17.50 $16.95 $17.15 $16.79 17,773
2024-03-12 $17.46 $17.50 $17.15 $17.49 $17.12 6,896
2024-03-11 $17.70 $18.05 $17.30 $17.30 $16.93 38,945
2024-03-08 $17.83 $18.03 $17.65 $17.66 $17.66 13,489
2024-03-07 $17.70 $18.01 $17.50 $17.69 $17.69 37,290
2024-03-06 $17.51 $17.90 $17.33 $17.70 $17.70 35,268
2024-03-05 $17.36 $17.70 $16.91 $17.51 $17.51 43,194
2024-03-04 $16.50 $17.97 $16.50 $17.54 $17.54 87,357
2024-03-01 $15.89 $16.70 $15.23 $16.37 $16.37 130,787
2024-02-29 $16.18 $16.27 $15.94 $15.95 $15.95 70,355
2024-02-28 $15.78 $16.63 $15.78 $16.03 $16.03 107,034
2024-02-27 $15.68 $16.42 $15.30 $16.42 $16.42 71,734
2024-02-26 $15.10 $15.57 $15.10 $15.48 $15.48 18,123
2024-02-23 $15.37 $15.43 $14.82 $15.12 $15.12 30,497
2024-02-22 $15.10 $15.70 $14.80 $15.43 $15.43 111,986
2024-02-21 $14.74 $14.74 $13.69 $13.95 $13.95 164,900
2024-02-20 $15.87 $15.88 $14.72 $14.91 $14.91 123,520
2024-02-16 $15.93 $16.10 $15.50 $15.88 $15.88 165,908
2024-02-15 $16.64 $16.85 $15.36 $15.92 $15.92 109,153
2024-02-14 $16.56 $16.93 $16.56 $16.57 $16.57 22,010
2024-02-13 $17.19 $17.19 $16.60 $16.60 $16.60 43,588
2024-02-12 $17.00 $17.40 $17.00 $17.15 $17.15 41,960
2024-02-09 $17.20 $17.41 $17.00 $17.14 $17.14 16,691
2024-02-08 $16.89 $17.13 $16.78 $17.05 $17.05 16,185
2024-02-07 $17.06 $17.20 $16.75 $17.03 $17.03 16,568
2024-02-06 $17.24 $17.26 $17.04 $17.13 $17.13 13,042
2024-02-05 $17.60 $17.60 $17.01 $17.01 $17.01 20,719
2024-02-02 $17.64 $17.69 $17.29 $17.30 $17.30 16,109
2024-02-01 $17.60 $17.88 $17.40 $17.71 $17.71 28,746
2024-01-31 $17.31 $17.94 $17.30 $17.48 $17.48 30,584
2024-01-30 $16.86 $17.24 $16.86 $17.12 $17.12 44,740
2024-01-29 $16.60 $16.75 $16.34 $16.65 $16.65 22,422
2024-01-26 $16.58 $16.65 $16.30 $16.36 $16.36 18,559
2024-01-25 $16.38 $16.69 $16.36 $16.49 $16.49 35,920
2024-01-24 $16.50 $16.73 $16.34 $16.44 $16.44 59,016
2024-01-23 $16.71 $17.40 $16.32 $16.40 $16.40 98,983
2024-01-22 $17.20 $17.63 $16.37 $16.76 $16.76 102,752
2024-01-19 $17.94 $18.14 $17.70 $17.87 $17.87 22,479
2024-01-18 $18.03 $18.20 $17.92 $17.93 $17.93 10,269
2024-01-17 $18.10 $18.20 $18.00 $18.07 $18.07 25,243
2024-01-16 $18.22 $18.22 $17.94 $18.18 $18.18 33,629
2024-01-12 $17.95 $18.32 $17.95 $18.15 $18.15 16,086
2024-01-11 $17.89 $18.02 $17.73 $17.91 $17.91 13,721
2024-01-10 $18.43 $18.43 $17.91 $18.21 $17.81 33,413
2024-01-09 $18.32 $18.49 $18.27 $18.38 $17.97 18,221
2024-01-08 $17.84 $18.40 $17.83 $18.40 $17.99 75,710
2024-01-05 $17.84 $17.89 $17.65 $17.73 $17.34 39,960
2024-01-04 $17.79 $17.83 $17.61 $17.70 $17.30 23,048
2024-01-03 $17.60 $17.79 $17.40 $17.75 $17.36 43,903
2024-01-02 $17.24 $17.79 $17.05 $17.65 $17.26 62,215
2023-12-29 $17.31 $17.51 $17.20 $17.22 $16.84 36,673
2023-12-28 $17.59 $17.79 $17.21 $17.40 $17.01 27,288
2023-12-27 $17.49 $17.59 $17.19 $17.54 $17.15 55,926
2023-12-26 $17.91 $18.08 $17.23 $17.46 $17.07 65,628
2023-12-22 $17.88 $17.88 $17.31 $17.77 $17.77 38,786
2023-12-21 $17.97 $18.02 $17.65 $17.92 $17.92 51,362
2023-12-20 $17.93 $18.03 $17.70 $17.99 $17.99 28,932
2023-12-19 $18.05 $18.21 $17.78 $17.84 $17.84 48,520
2023-12-18 $17.75 $18.22 $17.75 $17.93 $17.93 46,349
2023-12-15 $17.75 $18.00 $17.51 $17.51 $17.51 47,024
2023-12-14 $18.08 $18.10 $17.68 $17.68 $17.68 71,536
2023-12-13 $18.53 $18.53 $17.45 $17.64 $17.64 120,182
2023-12-12 $18.66 $18.89 $18.14 $18.52 $18.52 30,313
2023-12-11 $18.71 $18.76 $18.50 $18.71 $18.71 12,524
2023-12-08 $18.69 $18.98 $18.51 $18.71 $18.71 48,251
2023-12-07 $18.50 $18.72 $18.50 $18.65 $18.65 30,951
2023-12-06 $18.49 $18.98 $18.49 $18.50 $18.50 24,098
2023-12-05 $18.09 $18.61 $18.08 $18.29 $18.29 75,904
2023-12-04 $17.27 $18.15 $17.26 $18.00 $18.00 73,906
2023-12-01 $17.30 $17.60 $17.22 $17.23 $17.23 48,941
2023-11-30 $17.63 $17.63 $17.15 $17.15 $17.15 62,641
2023-11-29 $17.12 $18.00 $16.90 $16.96 $16.96 66,171
2023-11-28 $17.65 $18.00 $16.90 $17.10 $17.10 93,349
2023-11-27 $18.00 $18.27 $17.40 $17.62 $17.62 58,910
2023-11-24 $17.65 $18.14 $17.65 $17.99 $17.99 21,681
2023-11-22 $17.33 $17.68 $17.00 $17.39 $17.39 23,033
2023-11-21 $17.77 $17.94 $17.20 $17.21 $17.21 83,651
2023-11-20 $17.65 $18.23 $17.40 $17.58 $17.58 136,541
2023-11-17 $16.40 $17.57 $16.40 $17.38 $17.38 108,756
2023-11-16 $17.28 $17.45 $16.03 $16.50 $16.50 52,097
2023-11-15 $17.15 $17.66 $16.71 $17.32 $17.32 66,933
2023-11-14 $17.31 $17.91 $17.00 $17.19 $17.19 99,028
2023-11-13 $19.74 $19.74 $16.61 $17.10 $17.10 133,083
2023-11-10 $20.97 $20.97 $19.73 $19.73 $19.73 48,894
2023-11-09 $20.66 $20.90 $20.50 $20.66 $20.66 17,511
2023-11-08 $20.57 $20.92 $20.00 $20.62 $20.62 26,226
2023-11-07 $20.36 $21.20 $19.95 $20.83 $20.83 37,668
2023-11-06 $22.01 $22.01 $20.30 $20.50 $20.50 88,823
2023-11-03 $21.90 $22.05 $21.81 $22.03 $22.03 8,076
2023-11-02 $21.99 $22.00 $21.84 $21.90 $21.90 5,528
2023-11-01 $21.60 $21.80 $21.58 $21.70 $21.70 4,464
2023-10-31 $21.25 $21.81 $21.25 $21.62 $21.62 22,779
2023-10-30 $21.29 $21.29 $21.15 $21.20 $21.20 5,108
2023-10-27 $21.34 $21.34 $20.85 $21.01 $21.01 2,361
2023-10-26 $21.31 $21.40 $21.20 $21.20 $21.20 10,811
2023-10-25 $21.40 $21.50 $21.31 $21.31 $21.31 5,313
2023-10-24 $21.41 $21.55 $21.40 $21.40 $21.40 6,029
2023-10-23 $21.44 $21.54 $21.04 $21.32 $21.32 7,373
2023-10-20 $21.55 $21.55 $21.16 $21.48 $21.48 9,621
2023-10-19 $21.28 $21.56 $21.21 $21.27 $21.27 21,062
2023-10-18 $21.31 $21.63 $21.15 $21.27 $21.27 13,328
2023-10-17 $21.30 $21.62 $21.29 $21.29 $21.29 9,381
2023-10-16 $21.23 $21.50 $21.22 $21.29 $21.29 5,104
2023-10-13 $21.37 $21.54 $21.34 $21.35 $21.35 6,929
2023-10-12 $21.56 $21.65 $21.56 $21.58 $21.58 20,315
2023-10-11 $21.82 $22.00 $21.82 $21.95 $21.54 5,219
2023-10-10 $21.58 $21.99 $21.58 $21.99 $21.58 4,498
2023-10-09 $21.53 $21.76 $21.53 $21.57 $21.17 3,845
2023-10-06 $21.56 $21.60 $21.56 $21.60 $21.60 2,308
2023-10-05 $21.63 $21.88 $21.63 $21.64 $21.64 2,959
2023-10-04 $21.70 $22.13 $21.40 $21.50 $21.50 30,925
2023-10-03 $21.90 $21.90 $21.58 $21.58 $21.58 24,679
2023-10-02 $21.85 $22.02 $21.60 $21.75 $21.75 16,727
2023-09-29 $21.83 $22.15 $21.83 $21.95 $21.95 33,868
2023-09-28 $21.90 $22.04 $21.82 $21.96 $21.96 5,697
2023-09-27 $21.90 $22.03 $21.75 $22.00 $22.00 13,378
2023-09-26 $21.98 $22.02 $21.77 $21.77 $21.77 9,671
2023-09-25 $21.75 $22.20 $21.75 $21.87 $21.87 4,925
2023-09-22 $21.99 $22.00 $21.62 $21.75 $21.75 9,516
2023-09-21 $22.15 $22.18 $21.82 $22.00 $22.00 14,457
2023-09-20 $22.06 $22.24 $22.06 $22.12 $22.12 9,919
2023-09-19 $22.01 $22.28 $21.98 $22.20 $22.20 6,756
2023-09-18 $21.92 $22.20 $21.90 $21.91 $21.91 17,103
2023-09-15 $21.97 $22.23 $21.97 $22.23 $22.23 1,615
2023-09-14 $22.18 $22.18 $21.96 $22.07 $22.07 6,765
2023-09-13 $22.07 $22.25 $21.90 $22.11 $22.11 16,154
2023-09-12 $21.90 $22.23 $21.85 $22.00 $22.00 22,403
2023-09-11 $22.06 $22.17 $21.83 $22.02 $22.02 7,439
2023-09-08 $22.09 $22.15 $21.75 $21.97 $21.97 6,524
2023-09-07 $21.63 $22.09 $21.63 $22.00 $22.00 13,193
2023-09-06 $21.55 $21.67 $21.55 $21.57 $21.57 1,500
2023-09-05 $21.62 $21.70 $21.40 $21.61 $21.61 7,911
2023-09-01 $21.80 $21.80 $21.59 $21.72 $21.72 8,607
2023-08-31 $21.59 $21.95 $21.56 $21.85 $21.85 21,310
2023-08-30 $21.60 $21.70 $21.50 $21.65 $21.65 4,882
2023-08-29 $21.60 $21.60 $21.42 $21.52 $21.52 3,802
2023-08-28 $21.23 $21.70 $21.23 $21.45 $21.45 7,912
2023-08-25 $21.40 $21.75 $21.31 $21.31 $21.31 8,776
2023-08-24 $21.70 $21.70 $21.30 $21.44 $21.44 22,665
2023-08-23 $21.68 $21.80 $21.30 $21.55 $21.55 25,564
2023-08-22 $21.42 $21.54 $21.15 $21.42 $21.42 13,504
2023-08-21 $21.49 $21.60 $21.30 $21.52 $21.52 31,451
2023-08-18 $21.59 $21.59 $21.35 $21.35 $21.35 12,773
2023-08-17 $21.45 $21.60 $21.31 $21.36 $21.36 35,983
2023-08-16 $21.53 $21.58 $21.45 $21.50 $21.50 8,305
2023-08-15 $21.40 $21.71 $21.40 $21.62 $21.62 5,376
2023-08-14 $21.47 $21.69 $21.27 $21.42 $21.42 37,639
2023-08-11 $21.40 $21.58 $21.40 $21.41 $21.41 36,284
2023-08-10 $21.50 $21.94 $21.39 $21.39 $21.39 68,582
2023-08-09 $21.73 $21.95 $21.45 $21.50 $21.50 29,100
2023-08-08 $21.76 $21.95 $21.62 $21.73 $21.73 20,258
2023-08-07 $21.90 $21.95 $21.70 $21.95 $21.95 5,879
2023-08-04 $21.72 $21.95 $21.72 $21.84 $21.84 4,882
2023-08-03 $21.87 $21.98 $21.71 $21.81 $21.81 9,479
2023-08-02 $22.00 $22.12 $21.79 $21.87 $21.87 8,444
2023-08-01 $22.11 $22.31 $21.94 $22.00 $22.00 12,848
2023-07-31 $22.15 $22.57 $22.11 $22.21 $22.21 36,492
2023-07-28 $22.10 $22.29 $22.10 $22.13 $22.13 2,948
2023-07-27 $22.79 $22.79 $21.99 $22.00 $22.00 17,743
2023-07-26 $21.55 $22.62 $21.50 $22.61 $22.61 787,334
2023-07-25 $21.56 $21.65 $21.41 $21.41 $21.41 6,971
2023-07-24 $21.39 $21.72 $21.39 $21.52 $21.52 12,662
2023-07-21 $21.42 $21.67 $21.35 $21.39 $21.39 8,186
2023-07-20 $21.50 $21.60 $21.23 $21.50 $21.50 13,819
2023-07-19 $21.35 $21.55 $21.32 $21.40 $21.40 21,935
2023-07-18 $21.26 $21.62 $21.21 $21.35 $21.35 17,002
2023-07-17 $21.31 $21.31 $21.01 $21.22 $21.22 14,428
2023-07-14 $21.02 $21.31 $21.02 $21.31 $21.31 4,874
2023-07-13 $21.16 $21.58 $21.11 $21.43 $21.43 6,822
2023-07-12 $21.68 $21.68 $21.50 $21.50 $21.10 26,254
2023-07-11 $21.58 $21.68 $21.54 $21.61 $21.20 10,410
2023-07-10 $21.30 $21.44 $21.28 $21.39 $20.99 7,304
2023-07-07 $21.15 $21.30 $21.00 $21.27 $20.87 4,848
2023-07-06 $21.21 $21.21 $21.00 $21.05 $21.05 13,494
2023-07-05 $21.28 $21.45 $21.05 $21.30 $21.30 15,314
2023-07-03 $20.96 $21.10 $20.96 $21.02 $21.02 3,953
2023-06-30 $20.84 $21.23 $20.75 $20.95 $20.95 30,413
2023-06-29 $20.95 $20.95 $20.64 $20.80 $20.80 11,599
2023-06-28 $20.60 $20.94 $20.60 $20.94 $20.94 4,520
2023-06-27 $20.55 $20.76 $20.55 $20.76 $20.76 4,891
2023-06-26 $20.55 $20.75 $20.53 $20.55 $20.55 8,091
2023-06-23 $20.45 $20.76 $20.45 $20.55 $20.55 6,615
2023-06-22 $20.75 $20.93 $20.55 $20.77 $20.77 19,934
2023-06-21 $20.22 $20.90 $20.22 $20.79 $20.79 21,128
2023-06-20 $20.35 $20.55 $20.15 $20.21 $20.21 11,957
2023-06-16 $20.25 $20.53 $20.15 $20.15 $20.15 12,210
2023-06-15 $20.00 $20.55 $19.93 $20.25 $20.25 19,184
2023-06-14 $19.80 $20.09 $19.76 $19.96 $19.96 22,832
2023-06-13 $19.72 $19.97 $19.72 $19.80 $19.80 4,907
2023-06-12 $19.71 $19.90 $19.71 $19.83 $19.83 10,583
2023-06-09 $19.80 $19.97 $19.80 $19.97 $19.97 3,432
2023-06-08 $19.85 $19.90 $19.54 $19.90 $19.90 11,706
2023-06-07 $19.99 $20.09 $19.80 $19.96 $19.96 17,016
2023-06-06 $19.69 $20.00 $19.69 $19.88 $19.88 16,156
2023-06-05 $19.96 $20.00 $19.40 $19.40 $19.40 9,974
2023-06-02 $19.88 $20.05 $19.71 $19.78 $19.78 12,777
2023-06-01 $19.30 $19.92 $19.30 $19.70 $19.70 22,196
2023-05-31 $19.52 $19.68 $19.33 $19.60 $19.60 48,669
2023-05-30 $19.20 $19.70 $19.20 $19.34 $19.34 15,085
2023-05-26 $19.00 $19.27 $18.91 $19.14 $19.14 13,577
2023-05-25 $19.08 $19.20 $18.85 $18.95 $18.95 14,235
2023-05-24 $19.20 $19.50 $18.85 $19.08 $19.08 10,946
2023-05-23 $19.60 $19.60 $19.15 $19.26 $19.26 7,497
2023-05-22 $19.21 $19.66 $19.18 $19.42 $19.42 19,042
2023-05-19 $19.27 $19.36 $19.02 $19.22 $19.22 4,126
2023-05-18 $19.18 $19.22 $18.90 $19.15 $19.15 19,295
2023-05-17 $18.74 $19.15 $18.74 $19.12 $19.12 36,024
2023-05-16 $18.93 $18.93 $18.57 $18.79 $18.79 7,181
2023-05-15 $18.84 $18.97 $18.60 $18.84 $18.84 21,038
2023-05-12 $19.00 $19.00 $18.79 $18.83 $18.83 16,908
2023-05-11 $19.32 $19.32 $18.80 $19.00 $19.00 12,865
2023-05-10 $19.51 $19.62 $19.31 $19.31 $19.31 4,947
2023-05-09 $19.82 $19.82 $19.38 $19.42 $19.42 9,388
2023-05-08 $19.66 $19.82 $19.38 $19.51 $19.51 8,345
2023-05-05 $18.90 $19.89 $18.90 $19.43 $19.43 30,436
2023-05-04 $18.81 $18.89 $18.51 $18.60 $18.60 20,674
2023-05-03 $19.11 $19.44 $18.93 $18.99 $18.99 12,533
2023-05-02 $19.71 $20.11 $18.70 $19.00 $19.00 33,090
2023-05-01 $20.28 $20.37 $19.72 $19.85 $19.85 15,551
2023-04-28 $20.12 $20.69 $20.06 $20.28 $20.28 83,230
2023-04-27 $20.00 $20.20 $19.49 $20.02 $20.02 27,808
2023-04-26 $19.37 $19.98 $19.37 $19.80 $19.80 22,018
2023-04-25 $19.92 $19.93 $19.51 $19.71 $19.71 16,273
2023-04-24 $19.62 $19.90 $19.48 $19.90 $19.90 26,217
2023-04-21 $19.19 $19.58 $19.14 $19.50 $19.50 32,216
2023-04-20 $19.05 $19.50 $18.96 $19.33 $19.33 63,555
2023-04-19 $19.00 $19.10 $18.59 $18.95 $18.95 67,665
2023-04-18 $19.00 $19.18 $18.63 $19.00 $19.00 36,532
2023-04-17 $18.98 $19.07 $18.80 $18.95 $18.95 34,691
2023-04-14 $19.03 $19.18 $18.85 $18.92 $18.92 17,988
2023-04-13 $18.80 $19.09 $18.74 $19.00 $19.00 15,837
2023-04-12 $19.29 $19.36 $18.87 $18.95 $18.55 23,243
2023-04-11 $18.94 $19.10 $18.80 $19.00 $18.60 34,076
2023-04-10 $18.60 $19.00 $18.60 $18.79 $18.40 26,098
2023-04-06 $18.55 $18.96 $18.55 $18.55 $18.16 9,352
2023-04-05 $18.51 $18.68 $18.45 $18.54 $18.15 42,312
2023-04-04 $18.73 $18.89 $18.50 $18.55 $18.16 60,939
2023-04-03 $19.21 $19.21 $18.50 $18.55 $18.16 38,644
2023-03-31 $19.25 $19.25 $18.75 $18.85 $18.46 38,272
2023-03-30 $19.23 $19.26 $18.70 $18.75 $18.36 48,372
2023-03-29 $19.06 $19.79 $18.93 $19.08 $18.68 10,891
2023-03-28 $18.58 $18.99 $18.41 $18.80 $18.41 29,206
2023-03-27 $18.25 $18.94 $18.10 $18.94 $18.54 49,307
2023-03-24 $18.25 $18.30 $17.69 $18.10 $17.72 56,713
2023-03-23 $18.93 $18.95 $18.08 $18.48 $18.09 52,112
2023-03-22 $18.75 $19.35 $18.75 $18.80 $18.80 31,013
2023-03-21 $19.14 $19.40 $18.56 $18.78 $18.78 38,639
2023-03-20 $18.50 $19.51 $18.50 $18.82 $18.82 37,282
2023-03-17 $19.88 $19.93 $18.03 $18.21 $18.21 37,575
2023-03-16 $19.71 $20.49 $19.50 $20.07 $20.07 25,284
2023-03-15 $20.29 $20.30 $18.92 $19.91 $19.91 54,307
2023-03-14 $19.88 $20.90 $19.88 $20.60 $20.60 13,635
2023-03-13 $19.35 $20.45 $18.62 $19.41 $19.41 95,024
2023-03-10 $21.00 $21.02 $20.00 $20.30 $20.30 146,291
2023-03-09 $21.77 $21.77 $21.10 $21.12 $21.12 27,653
2023-03-08 $21.76 $21.94 $21.50 $21.73 $21.73 24,864
2023-03-07 $22.04 $22.11 $21.70 $21.81 $21.81 22,588
2023-03-06 $22.10 $22.11 $21.90 $22.03 $22.03 12,280
2023-03-03 $21.99 $22.11 $21.90 $21.96 $21.96 21,817
2023-03-02 $21.87 $21.95 $21.77 $21.95 $21.95 15,868
2023-03-01 $22.00 $22.07 $21.75 $21.99 $21.99 27,795
2023-02-28 $21.87 $22.15 $21.80 $22.01 $22.01 58,403
2023-02-27 $21.56 $21.91 $21.52 $21.78 $21.78 64,226
2023-02-24 $20.55 $21.25 $20.55 $21.17 $21.17 29,680
2023-02-23 $20.66 $21.05 $20.32 $20.77 $20.77 37,017
2023-02-22 $20.97 $20.98 $20.10 $20.36 $20.36 55,410
2023-02-21 $21.30 $21.30 $20.56 $20.92 $20.92 44,256
2023-02-17 $21.30 $21.59 $21.15 $21.36 $21.36 14,662
2023-02-16 $21.50 $21.74 $21.30 $21.37 $21.37 37,334
2023-02-15 $21.38 $21.68 $21.30 $21.59 $21.59 23,617
2023-02-14 $21.48 $21.60 $21.25 $21.46 $21.46 20,374
2023-02-13 $21.15 $21.59 $21.15 $21.59 $21.59 84,045
2023-02-10 $21.08 $21.14 $20.80 $21.14 $21.14 68,986
2023-02-09 $21.56 $21.90 $20.84 $20.97 $20.97 147,255
2023-02-08 $23.54 $23.55 $21.29 $21.40 $21.40 135,745
2023-02-07 $23.26 $23.50 $23.26 $23.36 $23.36 7,649
2023-02-06 $23.40 $23.60 $23.40 $23.50 $23.50 4,242
2023-02-03 $23.68 $23.68 $23.43 $23.50 $23.50 11,060
2023-02-02 $23.33 $23.75 $23.33 $23.56 $23.56 51,166
2023-02-01 $23.13 $23.38 $23.11 $23.22 $23.22 11,893
2023-01-31 $23.29 $23.68 $23.27 $23.31 $23.31 37,521
2023-01-30 $23.10 $23.38 $23.00 $23.34 $23.34 10,488
2023-01-27 $23.28 $23.56 $23.10 $23.20 $23.20 15,697
2023-01-26 $23.58 $23.65 $23.15 $23.30 $23.30 21,547
2023-01-25 $23.41 $23.63 $23.40 $23.50 $23.50 3,988
2023-01-24 $24.03 $24.03 $23.55 $23.66 $23.66 5,720
2023-01-23 $23.60 $23.90 $23.60 $23.79 $23.79 24,908
2023-01-20 $23.11 $23.87 $23.11 $23.55 $23.55 9,108
2023-01-19 $23.30 $23.42 $22.67 $23.40 $23.40 6,515
2023-01-18 $23.15 $23.56 $23.15 $23.38 $23.38 23,287
2023-01-17 $22.89 $23.14 $22.61 $22.94 $22.94 26,937
2023-01-13 $23.00 $23.00 $22.75 $22.87 $22.87 2,409
2023-01-12 $22.77 $23.04 $22.42 $22.79 $22.79 35,199
2023-01-11 $22.74 $23.37 $22.74 $23.11 $22.71 27,216
2023-01-10 $22.36 $22.70 $22.20 $22.65 $22.25 21,887
2023-01-09 $22.54 $22.60 $22.25 $22.25 $21.86 14,813
2023-01-06 $22.14 $22.50 $22.14 $22.30 $21.91 6,436
2023-01-05 $22.28 $22.57 $22.00 $22.00 $21.61 14,531
2023-01-04 $21.98 $22.74 $21.98 $22.28 $21.88 41,488
2023-01-03 $21.85 $22.01 $21.78 $21.78 $21.40 8,015
2022-12-30 $22.10 $22.20 $21.85 $21.96 $21.58 16,124
2022-12-29 $21.88 $22.22 $21.85 $21.85 $21.47 33,628
2022-12-28 $21.77 $21.95 $21.50 $21.75 $21.37 10,042
2022-12-27 $21.80 $22.05 $21.25 $21.75 $21.37 45,818
2022-12-23 $22.00 $22.02 $21.83 $22.00 $21.61 9,723
2022-12-22 $21.95 $22.11 $21.76 $22.00 $21.61 47,335
2022-12-21 $22.19 $22.28 $21.91 $22.10 $21.71 23,014
2022-12-20 $22.19 $22.35 $21.90 $22.15 $21.76 22,654
2022-12-19 $22.44 $22.44 $21.90 $22.08 $21.69 38,277
2022-12-16 $22.20 $22.40 $21.95 $22.24 $22.24 43,937
2022-12-15 $22.54 $22.60 $22.10 $22.15 $22.15 63,750
2022-12-14 $22.68 $22.77 $22.31 $22.66 $22.66 32,927
2022-12-13 $22.45 $22.82 $22.10 $22.57 $22.57 31,574
2022-12-12 $22.80 $22.80 $22.30 $22.36 $22.36 9,574
2022-12-09 $22.73 $22.95 $22.40 $22.44 $22.44 25,107
2022-12-08 $22.54 $22.98 $22.50 $22.69 $22.69 12,639
2022-12-07 $23.10 $23.29 $22.07 $22.41 $22.41 63,818
2022-12-06 $23.33 $23.42 $22.80 $23.28 $23.28 12,031
2022-12-05 $23.50 $23.60 $23.14 $23.21 $23.21 10,075
2022-12-02 $22.93 $23.62 $22.93 $23.60 $23.60 18,194
2022-12-01 $22.89 $23.62 $22.89 $23.41 $23.41 37,669
2022-11-30 $22.62 $23.41 $22.48 $23.23 $23.23 27,501
2022-11-29 $22.93 $23.34 $22.51 $22.60 $22.60 31,086
2022-11-28 $23.10 $23.22 $22.63 $23.10 $23.10 4,853
2022-11-25 $22.53 $23.09 $22.48 $22.91 $22.91 4,811
2022-11-23 $21.97 $22.83 $21.97 $22.73 $22.73 13,740
2022-11-22 $22.32 $22.50 $22.23 $22.25 $22.25 17,074
2022-11-21 $22.60 $22.66 $22.23 $22.30 $22.30 20,946
2022-11-18 $22.81 $22.81 $22.46 $22.60 $22.60 13,140
2022-11-17 $22.50 $22.80 $22.30 $22.73 $22.73 25,772
2022-11-16 $22.30 $22.47 $22.19 $22.43 $22.43 28,047
2022-11-15 $21.82 $22.48 $21.50 $22.13 $22.13 62,647
2022-11-14 $21.94 $22.14 $21.32 $21.65 $21.65 23,631
2022-11-11 $21.88 $22.00 $21.41 $21.75 $21.75 40,301
2022-11-10 $21.50 $22.21 $21.13 $21.52 $21.52 52,269
2022-11-09 $21.25 $21.49 $20.83 $21.40 $21.40 34,514
2022-11-08 $21.27 $21.51 $21.00 $21.10 $21.10 42,776
2022-11-07 $21.35 $21.68 $20.90 $21.15 $21.15 23,703
2022-11-04 $20.51 $21.44 $20.51 $21.25 $21.25 17,195
2022-11-03 $20.70 $21.28 $20.22 $20.27 $20.27 22,136
2022-11-02 $20.74 $20.90 $20.68 $20.80 $20.80 10,825
2022-11-01 $20.79 $21.19 $20.76 $20.86 $20.86 11,268
2022-10-31 $21.41 $21.69 $20.52 $20.52 $20.52 35,665
2022-10-28 $21.99 $21.99 $20.91 $21.13 $21.13 38,350
2022-10-27 $22.50 $22.63 $21.59 $21.73 $21.73 39,853
2022-10-26 $21.85 $22.42 $21.85 $22.05 $22.05 5,921
2022-10-25 $21.83 $22.30 $21.55 $21.85 $21.85 15,168
2022-10-24 $22.00 $22.62 $21.44 $21.53 $21.53 17,354
2022-10-21 $22.55 $22.57 $21.69 $21.79 $21.79 19,902
2022-10-20 $23.04 $23.29 $22.60 $22.60 $22.60 7,912
2022-10-19 $22.55 $23.42 $22.55 $22.88 $22.88 9,174
2022-10-18 $23.39 $23.73 $22.64 $22.73 $22.73 21,895
2022-10-17 $23.35 $24.06 $23.21 $23.33 $23.33 12,637
2022-10-14 $23.23 $24.12 $23.23 $23.47 $23.47 2,886
2022-10-13 $23.80 $24.25 $23.73 $23.73 $23.73 7,090
2022-10-12 $24.10 $24.40 $23.90 $24.19 $23.78 10,150
2022-10-11 $24.00 $24.16 $23.62 $23.96 $23.56 5,370
2022-10-10 $24.40 $24.50 $24.02 $24.02 $23.62 19,537
2022-10-07 $24.34 $24.34 $24.16 $24.16 $24.16 4,213
2022-10-06 $24.50 $24.66 $24.25 $24.27 $24.27 6,161
2022-10-05 $24.01 $24.56 $24.01 $24.56 $24.56 2,715
2022-10-04 $24.65 $24.65 $24.50 $24.59 $24.59 1,840
2022-10-03 $24.15 $24.68 $24.01 $24.28 $24.28 5,898
2022-09-30 $23.60 $24.25 $23.56 $24.25 $24.25 35,829
2022-09-29 $23.83 $24.04 $23.55 $23.99 $23.99 13,353
2022-09-28 $24.12 $24.12 $23.80 $24.04 $24.04 2,594
2022-09-27 $24.18 $24.18 $23.70 $23.85 $23.85 8,699
2022-09-26 $23.87 $24.13 $23.50 $23.66 $23.66 9,196
2022-09-23 $23.95 $24.18 $23.80 $23.80 $23.80 4,780
2022-09-22 $24.15 $24.24 $24.00 $24.00 $24.00 4,333
2022-09-21 $24.27 $24.58 $24.18 $24.25 $24.25 5,939
2022-09-20 $24.38 $24.50 $24.26 $24.26 $24.26 8,328
2022-09-19 $24.38 $24.69 $24.30 $24.52 $24.52 9,138
2022-09-16 $24.36 $24.53 $24.25 $24.41 $24.41 2,736
2022-09-15 $24.50 $24.50 $24.35 $24.36 $24.36 7,354
2022-09-14 $24.37 $24.57 $24.35 $24.52 $24.52 3,332
2022-09-13 $24.62 $24.62 $24.35 $24.36 $24.36 3,317
2022-09-12 $24.39 $24.62 $24.30 $24.45 $24.45 6,452
2022-09-09 $24.40 $24.76 $24.22 $24.39 $24.39 7,890
2022-09-08 $24.15 $24.32 $24.08 $24.32 $24.32 6,236
2022-09-07 $24.20 $24.42 $24.04 $24.04 $24.04 8,746
2022-09-06 $24.33 $24.40 $24.10 $24.16 $24.16 5,799
2022-09-02 $24.32 $24.44 $24.14 $24.21 $24.21 6,422
2022-09-01 $24.28 $24.42 $24.11 $24.15 $24.15 16,867
2022-08-31 $24.50 $24.50 $24.27 $24.27 $24.27 5,933
2022-08-30 $24.53 $24.61 $24.26 $24.50 $24.50 5,442
2022-08-29 $24.67 $24.75 $24.50 $24.56 $24.56 10,218
2022-08-26 $24.71 $24.71 $24.58 $24.58 $24.58 4,525
2022-08-25 $24.69 $24.76 $24.56 $24.70 $24.70 5,317
2022-08-24 $24.65 $24.74 $24.63 $24.74 $24.74 8,741
2022-08-23 $24.64 $24.66 $24.58 $24.63 $24.63 3,511
2022-08-22 $24.66 $24.75 $24.64 $24.66 $24.66 7,131
2022-08-19 $24.70 $24.72 $24.59 $24.72 $24.72 4,333
2022-08-18 $24.76 $24.80 $24.52 $24.74 $24.74 7,588
2022-08-17 $24.90 $24.92 $24.70 $24.80 $24.80 7,843
2022-08-16 $24.88 $24.92 $24.88 $24.92 $24.92 4,171
2022-08-15 $24.85 $24.90 $24.65 $24.89 $24.89 10,305
2022-08-12 $24.89 $24.91 $24.78 $24.80 $24.80 7,287
2022-08-11 $24.75 $24.90 $24.75 $24.79 $24.79 10,346
2022-08-10 $24.79 $24.88 $24.73 $24.80 $24.80 16,334
2022-08-09 $24.89 $24.92 $24.70 $24.80 $24.80 3,945
2022-08-08 $24.80 $24.97 $24.56 $24.80 $24.80 4,944
2022-08-05 $24.94 $24.94 $24.47 $24.66 $24.66 4,295
2022-08-04 $24.64 $24.84 $24.61 $24.72 $24.72 16,735
2022-08-03 $24.74 $24.74 $24.48 $24.66 $24.66 17,539
2022-08-02 $24.57 $24.75 $24.37 $24.53 $24.53 25,104
2022-08-01 $24.72 $24.98 $24.42 $24.64 $24.64 39,394
2022-07-29 $24.84 $25.00 $24.57 $24.67 $24.67 29,324
2022-07-28 $24.50 $24.89 $24.50 $24.55 $24.55 16,984
2022-07-27 $24.50 $24.91 $24.37 $24.57 $24.57 8,704
2022-07-26 $24.74 $24.74 $24.13 $24.32 $24.32 9,405
2022-07-25 $24.50 $24.65 $24.40 $24.65 $24.65 8,022
2022-07-22 $24.67 $24.67 $24.36 $24.64 $24.64 11,739
2022-07-21 $24.65 $24.74 $24.55 $24.67 $24.67 8,471
2022-07-20 $24.55 $24.75 $24.55 $24.63 $24.63 7,468
2022-07-19 $24.42 $24.44 $24.35 $24.36 $24.36 3,657
2022-07-18 $24.49 $24.78 $24.35 $24.50 $24.50 10,389
2022-07-15 $24.20 $24.39 $24.20 $24.39 $24.39 1,904
2022-07-14 $24.68 $24.68 $24.17 $24.40 $24.40 29,778
2022-07-13 $24.90 $24.95 $24.61 $24.87 $24.46 6,918
2022-07-12 $24.98 $24.98 $24.80 $24.85 $24.45 6,676
2022-07-11 $24.97 $25.00 $24.80 $24.80 $24.39 6,680
2022-07-08 $24.95 $25.05 $24.71 $24.80 $24.39 33,868
2022-07-07 $24.90 $25.08 $24.74 $24.80 $24.39 16,732
2022-07-06 $25.05 $25.05 $24.80 $24.90 $24.49 10,537
2022-07-05 $24.84 $25.14 $24.70 $24.73 $24.32 10,230
2022-07-01 $24.52 $24.88 $24.46 $24.61 $24.21 11,536
2022-06-30 $24.40 $24.75 $24.35 $24.52 $24.12 8,198
2022-06-29 $24.32 $24.66 $24.28 $24.46 $24.06 8,521
2022-06-28 $24.78 $24.78 $24.21 $24.21 $23.81 4,848
2022-06-27 $24.53 $24.65 $24.36 $24.61 $24.21 8,844
2022-06-24 $24.32 $24.60 $24.32 $24.50 $24.10 2,332
2022-06-23 $24.52 $24.68 $24.36 $24.67 $24.27 8,871
2022-06-22 $24.25 $24.52 $24.25 $24.52 $24.12 3,623
2022-06-21 $24.02 $24.50 $24.02 $24.28 $23.88 8,699
2022-06-17 $24.06 $24.35 $24.06 $24.19 $24.19 2,297
2022-06-16 $24.50 $24.65 $24.03 $24.25 $24.25 52,078
2022-06-15 $24.40 $24.46 $24.21 $24.37 $24.37 9,472
2022-06-14 $24.34 $24.85 $24.08 $24.15 $24.15 15,586
2022-06-13 $24.55 $24.65 $24.35 $24.53 $24.53 8,100
2022-06-10 $24.80 $24.96 $24.54 $24.70 $24.70 18,861
2022-06-09 $24.85 $24.98 $24.81 $24.83 $24.83 19,368
2022-06-08 $24.96 $25.00 $24.83 $24.91 $24.91 6,838
2022-06-07 $24.87 $24.89 $24.83 $24.84 $24.84 4,111
2022-06-06 $24.90 $25.14 $24.80 $24.86 $24.86 35,442
2022-06-03 $24.83 $25.14 $24.81 $24.85 $24.85 11,101
2022-06-02 $24.96 $25.16 $24.83 $24.83 $24.83 49,410
2022-06-01 $24.94 $25.08 $24.83 $24.85 $24.85 22,413
2022-05-31 $24.90 $25.05 $24.75 $24.95 $24.95 48,991
2022-05-27 $24.87 $25.07 $24.71 $24.96 $24.96 43,076
2022-05-26 $24.91 $25.05 $24.73 $24.85 $24.85 84,872
2022-05-25 $25.00 $25.18 $24.82 $24.84 $24.84 32,281
2022-05-24 $25.13 $25.16 $24.67 $25.00 $25.00 39,656
2022-05-23 $24.83 $24.89 $24.71 $24.80 $24.80 17,460
2022-05-20 $24.87 $24.97 $24.65 $24.65 $24.65 5,156
2022-05-19 $24.90 $25.07 $24.76 $24.90 $24.90 15,230
2022-05-18 $24.90 $25.15 $24.90 $25.11 $25.11 5,541
2022-05-17 $24.90 $25.18 $24.90 $24.95 $24.95 3,879
2022-05-16 $24.95 $25.08 $24.89 $25.08 $25.08 6,980
2022-05-13 $25.04 $25.05 $24.82 $24.95 $24.95 3,202
2022-05-12 $24.94 $25.12 $24.87 $25.04 $25.04 9,087
2022-05-11 $25.04 $25.17 $24.94 $25.17 $25.17 6,289
2022-05-10 $25.16 $25.30 $24.99 $25.10 $25.10 8,683
2022-05-09 $25.24 $25.32 $25.17 $25.17 $25.17 8,907
2022-05-06 $25.16 $25.24 $25.16 $25.24 $25.24 1,417
2022-05-05 $25.33 $25.35 $25.25 $25.25 $25.25 4,701
2022-05-04 $25.22 $25.35 $25.16 $25.35 $25.35 4,382
2022-05-03 $25.03 $25.20 $25.02 $25.18 $25.18 8,469
2022-05-02 $24.97 $25.29 $24.97 $25.05 $25.05 1,492
2022-04-29 $25.00 $25.44 $24.92 $25.35 $25.35 28,179
2022-04-28 $24.83 $25.25 $24.81 $25.25 $25.25 19,922
2022-04-27 $25.03 $25.03 $24.82 $24.83 $24.83 7,171
2022-04-26 $25.06 $25.29 $24.98 $25.09 $25.09 8,124
2022-04-25 $24.99 $25.05 $24.90 $24.96 $24.96 9,207
2022-04-22 $24.98 $25.10 $24.90 $24.90 $24.90 10,971
2022-04-21 $25.01 $25.15 $24.84 $24.86 $24.86 22,907
2022-04-20 $25.00 $25.10 $24.78 $25.10 $25.10 21,142
2022-04-19 $25.10 $25.10 $25.00 $25.07 $25.07 7,197
2022-04-18 $25.01 $25.18 $25.00 $25.18 $25.18 11,266
2022-04-14 $25.10 $25.14 $24.93 $25.14 $25.14 7,775
2022-04-13 $25.11 $25.14 $25.02 $25.08 $25.08 8,653
2022-04-12 $25.38 $25.60 $25.36 $25.60 $25.19 8,785
2022-04-11 $25.40 $25.42 $25.31 $25.35 $24.95 8,488
2022-04-08 $25.35 $25.47 $25.35 $25.41 $25.00 4,422
2022-04-07 $25.25 $25.55 $25.25 $25.51 $25.10 6,632
2022-04-06 $25.45 $25.45 $25.22 $25.39 $24.99 7,924
2022-04-05 $25.50 $25.52 $25.46 $25.46 $25.05 9,174
2022-04-04 $25.50 $25.52 $25.50 $25.52 $25.11 935
2022-04-01 $25.47 $25.54 $25.45 $25.45 $25.04 5,151
2022-03-31 $25.51 $25.59 $25.46 $25.52 $25.11 6,546
2022-03-30 $25.60 $25.60 $25.42 $25.60 $25.19 11,264
2022-03-29 $25.74 $25.74 $25.52 $25.58 $25.17 22,462
2022-03-28 $25.40 $25.62 $25.25 $25.57 $25.16 13,661
2022-03-25 $25.39 $25.73 $25.28 $25.28 $24.88 11,822
2022-03-24 $25.50 $25.55 $25.28 $25.50 $25.09 18,663
2022-03-23 $25.50 $25.64 $25.39 $25.50 $25.09 9,182
2022-03-22 $25.49 $25.64 $25.49 $25.56 $25.15 2,580
2022-03-21 $25.24 $25.74 $25.24 $25.71 $25.30 3,534
2022-03-18 $25.60 $25.69 $25.60 $25.67 $25.26 2,428
2022-03-17 $25.61 $25.61 $25.12 $25.45 $25.04 22,802
2022-03-16 $25.50 $25.50 $25.24 $25.47 $25.06 6,214
2022-03-15 $24.93 $25.24 $24.93 $25.24 $24.84 8,624
2022-03-14 $25.10 $25.14 $24.86 $24.97 $24.57 8,427
2022-03-11 $25.21 $25.24 $24.92 $25.24 $24.84 25,627
2022-03-10 $25.18 $25.23 $25.04 $25.11 $24.71 4,589
2022-03-09 $25.11 $25.25 $25.11 $25.24 $24.84 3,098
2022-03-08 $25.05 $25.32 $25.05 $25.25 $24.85 17,959
2022-03-07 $25.25 $25.25 $25.05 $25.15 $24.75 14,169
2022-03-04 $25.31 $25.40 $25.16 $25.40 $25.00 12,129
2022-03-03 $25.51 $25.59 $25.30 $25.42 $25.01 7,799
2022-03-02 $25.75 $25.75 $25.32 $25.50 $25.09 9,420
2022-03-01 $25.46 $25.75 $25.27 $25.59 $25.18 7,350
2022-02-28 $25.52 $25.75 $25.31 $25.31 $24.91 7,309
2022-02-25 $25.31 $25.74 $25.30 $25.65 $25.24 17,337
2022-02-24 $25.25 $25.37 $25.25 $25.25 $24.85 5,510
2022-02-23 $25.32 $25.51 $25.30 $25.51 $25.10 2,455
2022-02-22 $25.50 $25.60 $25.40 $25.59 $25.18 8,747
2022-02-18 $25.50 $25.54 $25.31 $25.37 $24.97 5,305
2022-02-17 $25.17 $25.17 $25.17 $25.17 $24.77 816
2022-02-16 $25.25 $25.40 $25.20 $25.40 $24.99 4,882
2022-02-15 $25.30 $25.52 $25.25 $25.39 $24.99 10,759
2022-02-14 $23.75 $25.52 $23.75 $25.30 $24.90 8,969
2022-02-11 $25.45 $25.57 $25.44 $25.44 $25.03 6,924
2022-02-10 $25.55 $25.60 $25.55 $25.56 $25.15 5,660
2022-02-09 $25.46 $25.67 $25.41 $25.65 $25.24 18,290
2022-02-08 $25.51 $25.57 $25.40 $25.52 $25.11 8,732
2022-02-07 $25.51 $25.62 $25.51 $25.54 $25.13 9,877
2022-02-04 $25.58 $25.58 $25.51 $25.52 $25.11 9,528
2022-02-03 $25.65 $25.65 $25.55 $25.56 $25.15 7,507
2022-02-02 $25.76 $25.77 $25.60 $25.65 $25.24 5,982
2022-02-01 $25.62 $25.77 $25.62 $25.77 $25.36 6,072
2022-01-31 $25.60 $25.68 $25.50 $25.54 $25.13 9,936
2022-01-28 $25.65 $25.67 $25.52 $25.53 $25.12 17,809
2022-01-27 $25.51 $25.71 $25.51 $25.52 $25.11 26,254
2022-01-26 $25.54 $25.83 $25.53 $25.61 $25.20 26,627
2022-01-25 $25.66 $25.68 $25.53 $25.65 $25.24 8,681
2022-01-24 $25.75 $25.78 $25.61 $25.61 $25.20 8,180
2022-01-21 $25.75 $25.84 $25.75 $25.75 $25.34 2,653
2022-01-20 $25.75 $25.80 $25.75 $25.75 $25.34 8,297
2022-01-19 $25.75 $25.81 $25.65 $25.72 $25.31 7,578
2022-01-18 $26.00 $26.00 $25.44 $25.59 $25.18 11,816
2022-01-14 $26.00 $26.08 $25.81 $25.89 $25.48 17,643
2022-01-13 $26.07 $26.18 $25.94 $25.97 $25.56 12,623
2022-01-12 $26.21 $26.35 $26.21 $26.30 $25.48 1,276
2022-01-11 $26.31 $26.31 $26.15 $26.21 $25.40 20,002
2022-01-10 $26.19 $26.39 $26.18 $26.34 $25.52 5,532
2022-01-07 $26.33 $26.37 $26.32 $26.37 $25.55 3,767
2022-01-06 $26.15 $26.36 $26.12 $26.33 $25.52 10,194
2022-01-05 $26.23 $26.35 $26.13 $26.15 $25.34 37,863
2022-01-04 $26.17 $26.28 $26.17 $26.24 $25.42 1,541
2022-01-03 $26.45 $26.45 $26.22 $26.33 $25.51 886
2021-12-31 $26.43 $26.45 $26.39 $26.40 $25.58 22,639
2021-12-30 $26.43 $26.43 $26.33 $26.33 $25.51 939
2021-12-29 $26.30 $26.30 $26.30 $26.30 $25.48 456
2021-12-28 $26.18 $26.40 $26.13 $26.26 $25.44 5,169
2021-12-27 $26.19 $26.30 $26.19 $26.30 $25.48 3,824
2021-12-23 $26.40 $26.40 $26.19 $26.19 $25.38 2,894
2021-12-22 $26.40 $26.42 $26.29 $26.40 $25.58 2,507
2021-12-21 $26.40 $26.40 $26.18 $26.18 $25.37 3,919
2021-12-20 $26.05 $26.42 $26.05 $26.35 $25.53 2,341
2021-12-17 $26.35 $26.40 $26.21 $26.36 $25.54 18,503
2021-12-16 $26.20 $26.46 $26.20 $26.40 $25.58 28,780
2021-12-15 $26.20 $26.22 $26.15 $26.20 $25.38 3,138
2021-12-14 $26.40 $26.40 $26.17 $26.29 $25.47 13,271
2021-12-13 $26.44 $26.44 $26.12 $26.33 $25.51 5,637
2021-12-10 $26.31 $26.44 $26.20 $26.40 $25.58 3,921
2021-12-09 $26.11 $26.44 $26.11 $26.41 $25.59 4,566
2021-12-08 $26.16 $26.44 $26.01 $26.44 $25.62 23,109
2021-12-07 $26.24 $26.24 $25.94 $26.06 $25.25 17,127
2021-12-06 $26.25 $26.26 $25.88 $26.09 $25.28 7,840
2021-12-03 $26.30 $26.30 $26.16 $26.16 $25.35 2,684
2021-12-02 $26.16 $26.45 $26.16 $26.37 $25.55 7,467
2021-12-01 $26.52 $26.55 $26.07 $26.14 $25.33 27,609
2021-11-30 $26.59 $26.75 $26.42 $26.44 $25.62 139,007
2021-11-29 $26.44 $26.81 $26.40 $26.75 $25.92 17,655
2021-11-26 $26.38 $26.65 $26.38 $26.64 $25.81 4,716
2021-11-24 $26.60 $26.60 $26.50 $26.51 $25.68 1,691
2021-11-23 $26.52 $26.68 $26.45 $26.64 $25.81 3,177
2021-11-22 $26.46 $26.56 $26.46 $26.56 $25.73 3,460
2021-11-19 $26.38 $26.60 $26.36 $26.56 $25.73 4,321
2021-11-18 $26.48 $26.57 $26.36 $26.53 $25.71 10,950
2021-11-17 $26.70 $26.70 $26.37 $26.51 $25.68 12,214
2021-11-16 $26.50 $26.68 $26.37 $26.68 $25.85 7,191
2021-11-15 $26.36 $26.65 $26.35 $26.63 $25.80 6,922
2021-11-12 $26.50 $26.60 $26.32 $26.58 $25.75 11,453
2021-11-11 $26.43 $26.50 $26.42 $26.50 $25.68 2,504
2021-11-10 $26.65 $26.65 $26.48 $26.51 $25.68 7,155
2021-11-09 $26.57 $26.57 $26.46 $26.56 $25.73 5,771
2021-11-08 $26.38 $26.65 $26.38 $26.59 $25.76 13,380
2021-11-05 $26.44 $26.76 $26.44 $26.68 $25.85 8,687
2021-11-04 $26.30 $26.81 $26.30 $26.58 $25.75 173,766
2021-11-03 $26.45 $26.45 $26.32 $26.45 $25.63 5,463
2021-11-02 $26.65 $26.65 $26.45 $26.45 $25.63 6,871
2021-11-01 $26.42 $26.88 $26.40 $26.62 $25.79 27,064
2021-10-29 $26.38 $26.61 $26.35 $26.61 $25.78 5,176
2021-10-28 $26.30 $26.40 $26.30 $26.37 $25.55 2,946
2021-10-27 $26.23 $26.45 $26.23 $26.34 $25.52 17,055
2021-10-26 $26.30 $26.45 $26.12 $26.27 $25.45 6,555
2021-10-25 $26.16 $26.34 $26.15 $26.30 $25.48 10,373
2021-10-22 $26.09 $26.31 $26.05 $26.31 $25.49 10,374
2021-10-21 $26.28 $26.29 $26.14 $26.29 $25.47 8,299
2021-10-20 $26.13 $26.32 $26.11 $26.19 $25.38 4,965
2021-10-19 $26.18 $26.22 $26.08 $26.20 $25.39 14,903
2021-10-18 $26.14 $26.18 $26.12 $26.16 $25.35 8,670
2021-10-15 $26.15 $26.15 $26.03 $26.07 $25.26 5,799
2021-10-14 $26.15 $26.30 $26.08 $26.17 $25.36 22,371
2021-10-13 $26.25 $26.33 $26.25 $26.30 $25.09 21,295
2021-10-12 $26.29 $26.30 $26.29 $26.30 $25.09 1,475
2021-10-11 $26.30 $26.30 $26.29 $26.30 $25.09 1,146
2021-10-08 $26.25 $26.29 $26.23 $26.29 $25.08 6,494
2021-10-07 $26.30 $26.30 $26.25 $26.27 $25.07 2,930
2021-10-06 $26.23 $26.34 $26.23 $26.30 $25.09 2,190
2021-10-05 $26.27 $26.27 $26.23 $26.23 $25.03 9,449
2021-10-04 $26.30 $26.30 $26.25 $26.25 $25.04 3,026
2021-10-01 $26.36 $26.36 $26.28 $26.32 $25.11 28,723
2021-09-30 $26.26 $26.33 $26.26 $26.32 $25.11 14,620
2021-09-29 $26.35 $26.42 $26.34 $26.36 $25.15 32,503
2021-09-28 $26.35 $26.42 $26.30 $26.35 $25.14 34,973
2021-09-27 $26.40 $26.44 $26.08 $26.44 $25.22 22,216
2021-09-24 $26.40 $26.44 $26.39 $26.40 $25.19 48,146
2021-09-23 $26.40 $26.48 $26.38 $26.40 $25.19 11,911
2021-09-22 $26.30 $26.40 $26.25 $26.36 $25.15 50,532
2021-09-21 $26.22 $26.30 $26.22 $26.30 $25.09 10,695
2021-09-20 $26.25 $26.25 $26.18 $26.20 $25.00 10,754
2021-09-17 $26.34 $26.35 $26.27 $26.30 $25.09 10,258
2021-09-16 $26.31 $26.33 $26.30 $26.32 $25.11 16,846
2021-09-15 $26.23 $26.35 $26.23 $26.33 $25.12 15,247
2021-09-14 $26.25 $26.33 $26.25 $26.31 $25.10 55,769
2021-09-13 $26.26 $26.35 $26.25 $26.32 $25.11 4,785
2021-09-10 $26.33 $26.33 $26.25 $26.25 $25.04 52,871
2021-09-09 $26.30 $26.35 $26.30 $26.32 $25.11 18,516
2021-09-08 $26.30 $26.33 $26.26 $26.33 $25.12 19,491
2021-09-07 $26.25 $26.30 $26.24 $26.30 $25.09 5,206
2021-09-03 $26.30 $26.35 $26.26 $26.30 $25.09 5,993
2021-09-02 $26.30 $26.33 $26.26 $26.30 $25.09 10,469
2021-09-01 $26.32 $26.35 $26.24 $26.35 $25.14 51,978
2021-08-31 $26.30 $26.35 $26.27 $26.35 $25.14 7,465
2021-08-30 $26.28 $26.31 $26.25 $26.30 $25.09 4,896
2021-08-27 $26.33 $26.37 $26.30 $26.30 $25.09 26,610
2021-08-26 $26.30 $26.30 $26.24 $26.25 $25.04 12,227
2021-08-25 $26.33 $26.35 $26.30 $26.35 $25.14 5,823
2021-08-24 $26.23 $26.35 $26.23 $26.30 $25.09 13,019
2021-08-23 $26.30 $26.34 $26.19 $26.22 $25.02 5,548
2021-08-20 $26.23 $26.28 $26.20 $26.22 $25.02 7,275
2021-08-19 $26.19 $26.32 $26.15 $26.20 $25.00 6,037
2021-08-18 $26.25 $26.26 $26.04 $26.04 $24.84 7,044
2021-08-17 $26.30 $26.30 $26.10 $26.21 $25.01 9,549
2021-08-16 $26.29 $26.35 $26.23 $26.25 $25.04 8,025
2021-08-13 $26.28 $26.35 $26.27 $26.31 $25.10 6,057
2021-08-12 $26.30 $26.33 $26.29 $26.30 $25.09 5,012
2021-08-11 $26.34 $26.36 $26.21 $26.34 $25.13 13,800
2021-08-10 $26.28 $26.50 $26.26 $26.37 $25.15 5,040
2021-08-09 $26.30 $26.50 $26.30 $26.50 $25.28 3,407
2021-08-06 $26.43 $26.64 $26.30 $26.47 $25.25 9,332
2021-08-05 $26.16 $26.46 $26.16 $26.35 $25.14 6,864
2021-08-04 $26.41 $26.62 $26.17 $26.21 $25.01 13,397
2021-08-03 $26.30 $26.50 $26.30 $26.43 $25.22 10,687
2021-08-02 $26.35 $26.55 $26.33 $26.50 $25.28 11,502
2021-07-30 $26.55 $26.61 $26.33 $26.37 $25.16 13,854
2021-07-29 $26.45 $26.45 $26.31 $26.31 $25.10 3,535
2021-07-28 $26.40 $26.60 $26.40 $26.56 $25.34 8,940
2021-07-27 $26.49 $26.63 $26.24 $26.61 $25.39 13,350
2021-07-26 $26.38 $26.45 $26.28 $26.45 $25.24 8,027
2021-07-23 $26.39 $26.52 $26.35 $26.41 $25.19 11,491
2021-07-22 $26.48 $26.48 $26.22 $26.40 $25.19 43,050
2021-07-21 $26.03 $26.18 $26.02 $26.18 $24.98 29,912
2021-07-20 $26.08 $26.18 $25.93 $26.03 $24.84 20,803
2021-07-19 $26.10 $26.38 $25.87 $26.16 $24.96 27,422
2021-07-16 $26.35 $26.47 $26.34 $26.34 $25.13 6,156
2021-07-15 $26.25 $26.35 $26.22 $26.35 $25.14 8,101
2021-07-14 $26.21 $26.32 $26.10 $26.30 $25.09 11,765
2021-07-13 $26.54 $26.61 $26.50 $26.52 $24.92 6,584
2021-07-12 $26.42 $26.61 $26.42 $26.59 $24.98 19,723
2021-07-09 $26.19 $26.38 $26.12 $26.35 $24.76 16,290
2021-07-08 $26.07 $26.20 $26.05 $26.20 $24.62 425,828
2021-07-07 $26.04 $26.14 $26.04 $26.12 $24.54 71,030
2021-07-06 $26.05 $26.12 $26.03 $26.04 $24.47 72,807
2021-07-02 $26.02 $26.10 $26.02 $26.04 $24.47 18,724
2021-07-01 $26.06 $26.10 $26.01 $26.02 $24.45 17,509
2021-06-30 $25.78 $26.10 $25.78 $26.03 $24.46 15,422
2021-06-29 $26.03 $26.08 $26.02 $26.03 $24.46 53,477
2021-06-28 $26.06 $26.08 $25.98 $26.01 $24.44 9,253
2021-06-25 $26.05 $26.10 $26.04 $26.05 $24.48 23,034
2021-06-24 $26.09 $26.15 $26.04 $26.05 $24.48 31,389
2021-06-23 $26.02 $26.15 $26.02 $26.09 $24.51 52,779
2021-06-22 $26.05 $26.10 $26.01 $26.04 $24.47 25,657
2021-06-21 $26.00 $26.15 $25.99 $26.04 $24.47 42,030
2021-06-18 $26.05 $26.05 $25.90 $26.00 $24.43 21,671
2021-06-17 $26.00 $26.10 $26.00 $26.05 $24.48 37,359
2021-06-16 $26.05 $26.05 $25.95 $25.99 $24.42 59,687
2021-06-15 $26.08 $26.20 $26.04 $26.05 $24.48 44,567
2021-06-14 $26.10 $26.14 $26.07 $26.10 $24.52 3,767
2021-06-11 $26.05 $26.15 $26.02 $26.14 $24.56 18,300
2021-06-10 $26.05 $26.10 $26.05 $26.05 $24.48 16,252
2021-06-09 $26.03 $26.07 $26.01 $26.03 $24.46 19,293
2021-06-08 $26.05 $26.09 $26.00 $26.04 $24.47 19,249
2021-06-07 $26.00 $26.17 $26.00 $26.06 $24.49 17,084
2021-06-04 $26.00 $26.08 $25.99 $26.00 $24.43 17,396
2021-06-03 $25.95 $26.04 $25.95 $26.00 $24.43 16,720
2021-06-02 $26.12 $26.12 $25.96 $26.00 $24.43 24,355
2021-06-01 $25.85 $25.99 $25.85 $25.95 $24.38 19,811
2021-05-28 $25.85 $25.93 $25.83 $25.88 $24.32 19,591
2021-05-27 $25.87 $25.90 $25.85 $25.88 $24.32 13,363
2021-05-26 $25.90 $25.90 $25.86 $25.89 $24.33 6,154
2021-05-25 $25.89 $25.96 $25.85 $25.90 $24.34 15,460
2021-05-24 $25.99 $26.02 $25.90 $25.96 $24.39 32,100
2021-05-21 $26.07 $26.07 $25.92 $25.98 $24.41 5,958
2021-05-20 $26.00 $26.04 $25.91 $26.03 $24.46 8,939
2021-05-19 $25.95 $26.05 $25.87 $26.00 $24.43 7,694
2021-05-18 $26.05 $26.05 $25.95 $26.00 $24.43 4,696
2021-05-17 $25.94 $26.04 $25.94 $25.99 $24.42 13,950
2021-05-14 $26.10 $26.18 $25.99 $26.10 $24.52 5,482
2021-05-13 $26.17 $26.25 $26.02 $26.08 $24.50 16,224
2021-05-12 $26.04 $26.17 $25.87 $26.05 $24.48 15,432
2021-05-11 $25.93 $26.27 $25.93 $26.20 $24.62 36,638
2021-05-10 $26.09 $26.12 $25.92 $26.10 $24.52 5,536
2021-05-07 $25.95 $26.11 $25.92 $26.09 $24.51 52,257
2021-05-06 $25.94 $26.11 $25.83 $26.04 $24.47 13,889
2021-05-05 $25.99 $25.99 $25.78 $25.91 $24.34 30,785
2021-05-04 $25.90 $25.90 $25.82 $25.90 $24.34 10,625
2021-05-03 $25.85 $25.90 $25.81 $25.88 $24.32 18,063
2021-04-30 $25.90 $25.90 $25.82 $25.85 $24.29 30,983
2021-04-29 $25.85 $25.92 $25.84 $25.85 $24.29 25,786
2021-04-28 $25.80 $25.89 $25.75 $25.89 $24.33 35,309
2021-04-27 $25.80 $25.84 $25.76 $25.80 $24.24 30,482
2021-04-26 $25.73 $25.80 $25.73 $25.79 $24.23 25,429
2021-04-23 $25.75 $25.82 $25.66 $25.75 $24.19 28,078
2021-04-22 $25.75 $25.79 $25.72 $25.75 $24.19 25,708
2021-04-21 $25.77 $25.85 $25.75 $25.75 $24.19 14,585
2021-04-20 $25.80 $25.81 $25.67 $25.75 $24.19 27,734
2021-04-19 $25.75 $25.85 $25.71 $25.76 $24.20 45,432
2021-04-16 $25.74 $25.79 $25.71 $25.75 $24.19 44,579
2021-04-15 $25.76 $25.79 $25.68 $25.75 $24.19 35,673
2021-04-14 $25.73 $25.78 $25.65 $25.76 $24.20 28,398
2021-04-13 $25.81 $26.10 $25.81 $26.00 $24.05 37,278
2021-04-12 $25.90 $25.90 $25.80 $25.88 $23.94 22,891
2021-04-09 $25.90 $25.96 $25.88 $25.90 $23.96 12,929
2021-04-08 $25.98 $26.04 $25.90 $25.92 $23.98 64,308
2021-04-07 $25.95 $26.05 $25.87 $26.03 $24.07 17,454
2021-04-06 $25.95 $26.15 $25.95 $25.96 $24.01 12,301
2021-04-05 $26.11 $26.19 $25.96 $25.98 $24.03 19,012
2021-04-01 $26.17 $26.21 $26.09 $26.16 $24.19 15,518
2021-03-31 $26.15 $26.28 $26.01 $26.26 $24.29 20,549
2021-03-30 $25.96 $26.18 $25.96 $26.10 $24.14 6,951
2021-03-29 $26.25 $26.25 $25.87 $26.05 $24.10 13,106
2021-03-26 $26.03 $26.31 $26.03 $26.25 $24.28 6,205
2021-03-25 $26.15 $26.55 $25.87 $26.02 $24.06 82,373
2021-03-24 $26.52 $26.55 $26.30 $26.54 $24.55 7,398
2021-03-23 $26.45 $26.60 $26.36 $26.52 $24.53 21,503
2021-03-22 $26.05 $27.05 $25.97 $26.33 $24.36 25,851
2021-03-19 $25.70 $26.05 $25.70 $26.01 $24.06 6,905
2021-03-18 $25.99 $26.00 $25.73 $25.80 $23.86 12,958
2021-03-17 $25.90 $26.00 $25.63 $26.00 $24.05 10,799
2021-03-16 $25.80 $25.92 $25.80 $25.89 $23.95 19,838
2021-03-15 $25.65 $25.83 $25.61 $25.80 $23.86 64,741
2021-03-12 $25.56 $25.74 $25.50 $25.60 $23.68 80,706
2021-03-11 $25.58 $25.72 $25.58 $25.67 $23.74 10,273
2021-03-10 $25.58 $25.75 $25.52 $25.66 $23.73 19,234
2021-03-09 $25.99 $26.00 $25.37 $25.52 $23.61 259,570
2021-03-08 $25.86 $26.07 $25.81 $26.01 $24.06 11,375
2021-03-05 $26.02 $26.13 $25.80 $26.10 $24.14 10,683
2021-03-04 $26.00 $26.24 $25.72 $26.03 $24.08 14,014
2021-03-03 $25.77 $26.25 $25.77 $26.00 $24.05 15,442
2021-03-02 $26.08 $26.10 $25.67 $25.67 $23.74 6,431
2021-03-01 $25.69 $26.07 $25.59 $26.01 $24.06 8,254
2021-02-26 $25.35 $25.64 $25.21 $25.64 $23.72 11,212
2021-02-25 $25.30 $25.40 $25.20 $25.20 $23.31 16,149
2021-02-24 $25.35 $25.62 $25.25 $25.27 $23.37 21,820
2021-02-23 $25.48 $25.65 $25.33 $25.57 $23.65 5,418
2021-02-22 $25.35 $25.60 $25.35 $25.52 $23.61 8,547
2021-02-19 $25.65 $25.65 $25.05 $25.42 $23.51 20,700
2021-02-18 $25.46 $25.65 $25.36 $25.62 $23.70 15,915
2021-02-17 $25.60 $25.60 $25.46 $25.46 $23.55 5,964
2021-02-16 $25.74 $25.74 $25.55 $25.55 $23.63 13,263
2021-02-12 $25.59 $25.65 $25.52 $25.52 $23.61 6,140
2021-02-11 $25.51 $25.70 $25.47 $25.51 $23.60 23,941
2021-02-10 $25.63 $25.70 $25.62 $25.68 $23.75 25,564
2021-02-09 $25.70 $25.70 $25.53 $25.53 $23.62 18,420
2021-02-08 $25.63 $25.63 $25.55 $25.60 $23.68 15,828
2021-02-05 $25.65 $25.70 $25.62 $25.62 $23.70 15,664
2021-02-04 $25.50 $25.68 $25.50 $25.65 $23.73 9,295
2021-02-03 $25.53 $25.55 $25.47 $25.50 $23.59 6,329
2021-02-02 $25.48 $25.75 $25.48 $25.49 $23.58 19,759
2021-02-01 $25.67 $25.69 $25.32 $25.50 $23.59 6,097
2021-01-29 $25.77 $25.78 $25.45 $25.65 $23.73 15,829
2021-01-28 $25.51 $25.81 $25.20 $25.55 $23.63 11,888
2021-01-27 $25.45 $25.62 $25.30 $25.51 $23.60 22,696
2021-01-26 $25.57 $25.58 $25.42 $25.45 $23.54 7,540
2021-01-25 $25.65 $25.70 $25.36 $25.58 $23.66 10,780
2021-01-22 $25.53 $25.68 $25.45 $25.59 $23.67 6,388
2021-01-21 $25.63 $25.75 $25.36 $25.36 $23.46 23,056
2021-01-20 $25.69 $25.79 $25.60 $25.79 $23.85 27,136
2021-01-19 $25.56 $25.80 $25.56 $25.72 $23.79 14,626
2021-01-15 $25.59 $25.80 $25.56 $25.70 $23.77 17,473
2021-01-14 $25.22 $25.79 $25.22 $25.79 $23.86 17,199
2021-01-13 $25.35 $25.68 $25.20 $25.65 $23.36 13,619
2021-01-12 $25.34 $25.34 $25.15 $25.28 $23.02 15,028
2021-01-11 $25.45 $25.55 $25.15 $25.18 $22.93 14,102
2021-01-08 $25.54 $25.75 $25.47 $25.63 $23.34 12,639
2021-01-07 $25.39 $25.50 $25.35 $25.50 $23.22 7,553
2021-01-06 $25.60 $25.60 $25.37 $25.45 $23.17 7,772
2021-01-05 $25.50 $25.66 $25.45 $25.57 $23.29 5,603
2021-01-04 $25.75 $25.75 $25.26 $25.50 $23.22 14,426
2020-12-31 $25.65 $25.80 $25.58 $25.80 $23.49 13,546
2020-12-30 $25.66 $25.74 $25.54 $25.74 $23.44 11,135
2020-12-29 $25.55 $25.75 $25.55 $25.69 $23.39 10,709
2020-12-28 $25.65 $25.78 $25.41 $25.78 $23.48 16,224
2020-12-24 $25.73 $25.73 $25.52 $25.67 $23.38 12,065
2020-12-23 $25.22 $25.63 $25.16 $25.48 $23.20 18,894
2020-12-22 $25.17 $25.22 $25.01 $25.18 $22.93 17,405
2020-12-21 $25.18 $25.18 $24.85 $25.11 $22.87 28,829
2020-12-18 $25.17 $25.18 $25.15 $25.17 $22.92 10,378
2020-12-17 $25.04 $25.18 $24.97 $25.18 $22.93 16,557
2020-12-16 $25.15 $25.15 $24.95 $25.01 $22.77 24,623
2020-12-15 $25.10 $25.15 $25.00 $25.11 $22.87 25,760
2020-12-14 $24.83 $24.98 $24.79 $24.98 $22.75 15,096
2020-12-11 $24.81 $24.82 $24.62 $24.82 $22.60 8,323
2020-12-10 $24.83 $24.90 $24.48 $24.72 $22.51 22,241
2020-12-09 $24.68 $24.83 $24.68 $24.79 $22.57 16,442
2020-12-08 $24.60 $24.67 $24.55 $24.67 $22.47 18,158
2020-12-07 $24.56 $24.60 $24.52 $24.52 $22.33 25,106
2020-12-04 $24.65 $24.67 $24.58 $24.60 $22.41 9,352
2020-12-03 $24.63 $24.67 $24.56 $24.65 $22.45 19,790
2020-12-02 $24.69 $24.69 $24.55 $24.63 $22.43 22,942
2020-12-01 $24.64 $24.75 $24.56 $24.70 $22.49 17,360
2020-11-30 $24.57 $24.73 $24.56 $24.73 $22.52 6,470
2020-11-27 $24.59 $24.65 $24.59 $24.65 $22.45 3,857
2020-11-25 $24.70 $24.70 $24.55 $24.59 $22.39 3,939
2020-11-24 $24.63 $24.70 $24.50 $24.60 $22.40 12,767
2020-11-23 $24.49 $24.63 $24.48 $24.62 $22.42 13,462
2020-11-20 $24.48 $24.49 $24.41 $24.48 $22.29 8,157
2020-11-19 $24.30 $24.48 $24.30 $24.48 $22.29 16,136
2020-11-18 $24.39 $24.48 $24.36 $24.48 $22.29 15,477
2020-11-17 $24.25 $24.44 $24.19 $24.39 $22.21 24,315
2020-11-16 $24.18 $24.27 $24.15 $24.24 $22.07 31,299
2020-11-13 $24.25 $24.25 $23.98 $24.17 $22.01 16,139
2020-11-12 $24.17 $24.33 $24.14 $24.17 $22.01 13,890
2020-11-11 $24.04 $24.20 $23.98 $24.08 $21.93 24,021
2020-11-10 $23.87 $24.10 $23.78 $24.02 $21.87 28,208
2020-11-09 $23.90 $23.95 $23.67 $23.80 $21.67 63,695
2020-11-06 $23.48 $23.59 $23.27 $23.30 $21.22 14,378
2020-11-05 $23.34 $23.50 $23.28 $23.40 $21.31 27,487
2020-11-04 $23.41 $23.50 $23.33 $23.38 $21.29 19,191
2020-11-03 $23.25 $23.38 $23.16 $23.38 $21.29 21,807
2020-11-02 $23.40 $23.40 $23.07 $23.19 $21.12 34,912
2020-10-30 $23.32 $23.57 $23.17 $23.57 $21.46 11,715
2020-10-29 $23.39 $23.39 $23.10 $23.10 $21.04 6,807
2020-10-28 $23.60 $23.60 $23.20 $23.20 $21.13 5,693
2020-10-27 $23.67 $23.70 $23.50 $23.65 $21.54 7,891
2020-10-26 $23.56 $23.67 $23.50 $23.67 $21.56 2,472
2020-10-23 $23.60 $23.60 $23.60 $23.60 $21.49 1,519
2020-10-22 $23.48 $23.63 $23.47 $23.63 $21.52 3,889
2020-10-21 $23.60 $23.61 $23.40 $23.46 $21.37 8,990
2020-10-20 $23.54 $23.62 $23.36 $23.62 $21.51 11,519
2020-10-19 $23.31 $23.68 $23.31 $23.59 $21.48 7,976
2020-10-16 $23.32 $23.67 $23.32 $23.44 $21.35 5,466
2020-10-15 $23.40 $23.70 $23.30 $23.55 $21.45 4,139
2020-10-14 $23.90 $23.90 $23.33 $23.35 $21.26 10,906
2020-10-13 $23.90 $23.94 $23.86 $23.94 $21.43 7,755
2020-10-12 $23.87 $23.97 $23.52 $23.90 $21.39 11,039
2020-10-09 $23.91 $23.94 $23.69 $23.89 $21.38 7,687
2020-10-08 $23.90 $23.92 $23.85 $23.92 $21.41 13,054
2020-10-07 $23.80 $23.93 $23.71 $23.83 $21.33 23,037
2020-10-06 $23.67 $23.80 $23.57 $23.71 $21.22 7,595
2020-10-05 $23.75 $23.75 $23.70 $23.71 $21.22 7,747
2020-10-02 $23.64 $23.80 $23.64 $23.74 $21.25 6,690
2020-10-01 $23.58 $23.70 $23.58 $23.70 $21.21 6,884
2020-09-30 $23.57 $23.69 $23.51 $23.69 $21.20 54,798
2020-09-29 $23.50 $23.63 $23.38 $23.62 $21.14 22,559
2020-09-28 $23.62 $23.69 $23.41 $23.63 $21.15 30,806
2020-09-25 $23.36 $23.63 $23.36 $23.48 $21.02 15,139
2020-09-24 $23.20 $23.33 $23.16 $23.33 $20.88 17,097
2020-09-23 $23.12 $23.49 $23.12 $23.38 $20.93 24,554
2020-09-22 $23.29 $23.30 $23.03 $23.30 $20.86 31,201
2020-09-21 $23.00 $23.21 $22.94 $23.21 $20.77 6,864
2020-09-18 $23.16 $23.20 $23.02 $23.02 $20.60 10,253
2020-09-17 $23.10 $23.28 $23.10 $23.13 $20.70 17,795
2020-09-16 $23.20 $23.20 $22.98 $23.12 $20.69 19,519
2020-09-15 $23.15 $23.22 $23.00 $23.00 $20.59 77,170
2020-09-14 $23.28 $23.30 $23.02 $23.14 $20.71 16,624
2020-09-11 $23.50 $23.50 $22.96 $23.10 $20.68 58,848
2020-09-10 $23.50 $23.51 $23.35 $23.43 $20.97 36,443
2020-09-09 $23.58 $23.66 $23.38 $23.38 $20.93 10,233
2020-09-08 $23.60 $23.60 $23.21 $23.58 $21.11 23,143
2020-09-04 $23.29 $23.44 $23.16 $23.34 $20.89 4,593
2020-09-03 $23.70 $23.78 $23.33 $23.50 $21.03 6,951
2020-09-02 $23.60 $23.72 $23.59 $23.67 $21.19 21,952
2020-09-01 $23.73 $23.88 $23.72 $23.79 $21.29 4,653
2020-08-31 $23.78 $23.78 $23.62 $23.78 $21.28 4,106
2020-08-28 $23.78 $23.80 $23.48 $23.70 $21.21 14,572
2020-08-27 $23.77 $23.89 $23.67 $23.67 $21.19 8,120
2020-08-26 $23.64 $23.82 $23.64 $23.69 $21.20 7,301
2020-08-25 $23.73 $23.90 $23.45 $23.55 $21.08 57,486
2020-08-24 $23.89 $23.91 $23.80 $23.80 $21.30 5,424
2020-08-21 $23.63 $23.92 $23.62 $23.92 $21.41 1,869
2020-08-20 $24.00 $24.00 $23.82 $23.85 $21.35 7,876
2020-08-19 $23.88 $24.00 $23.72 $24.00 $21.48 5,933
2020-08-18 $23.98 $23.98 $23.87 $23.88 $21.37 6,617
2020-08-17 $23.95 $23.99 $23.79 $23.99 $21.47 13,130
2020-08-14 $23.81 $23.95 $23.80 $23.95 $21.44 5,353
2020-08-13 $23.75 $23.98 $23.75 $23.76 $21.27 7,400
2020-08-12 $23.80 $23.86 $23.70 $23.75 $21.26 5,686
2020-08-11 $23.45 $23.78 $23.45 $23.69 $21.21 8,504
2020-08-10 $23.83 $23.83 $23.45 $23.72 $21.23 14,344
2020-08-07 $23.35 $23.60 $23.35 $23.59 $21.11 7,061
2020-08-06 $23.50 $23.50 $23.06 $23.09 $20.67 20,178
2020-08-05 $23.48 $23.78 $23.48 $23.58 $21.11 8,732
2020-08-04 $23.52 $23.70 $23.50 $23.60 $21.12 12,755
2020-08-03 $23.15 $23.70 $23.15 $23.58 $21.11 11,721
2020-07-31 $22.95 $23.33 $22.83 $23.33 $20.88 15,514
2020-07-30 $22.98 $22.98 $22.50 $22.50 $20.14 16,149
2020-07-29 $22.67 $22.82 $22.67 $22.80 $20.41 3,018
2020-07-28 $22.47 $22.74 $22.38 $22.58 $20.21 5,796
2020-07-27 $22.67 $22.67 $22.26 $22.47 $20.11 10,525
2020-07-24 $22.64 $22.82 $22.64 $22.69 $20.31 4,342
2020-07-23 $22.90 $22.90 $22.50 $22.50 $20.14 23,039
2020-07-22 $22.68 $22.88 $22.61 $22.87 $20.47 12,742
2020-07-21 $22.49 $22.77 $22.49 $22.68 $20.30 17,368
2020-07-20 $22.00 $22.49 $22.00 $22.49 $20.13 42,658
2020-07-17 $21.03 $23.00 $20.93 $21.94 $19.64 85,948
2020-07-16 $21.11 $21.16 $20.89 $21.03 $18.82 8,347
2020-07-15 $21.10 $21.29 $21.00 $21.11 $18.90 32,068
2020-07-14 $21.24 $21.24 $20.85 $20.88 $18.69 3,670
2020-07-13 $21.40 $21.58 $21.35 $21.37 $18.76 26,845
2020-07-10 $21.40 $21.52 $21.33 $21.45 $18.83 8,825
2020-07-09 $20.81 $21.45 $20.81 $21.31 $18.71 139,343
2020-07-08 $21.10 $21.20 $20.71 $21.00 $18.44 8,105
2020-07-07 $21.18 $21.24 $21.13 $21.24 $18.65 2,330
2020-07-06 $21.20 $21.29 $20.51 $21.29 $18.69 10,088
2020-07-02 $21.19 $21.33 $21.00 $21.11 $18.53 5,201
2020-07-01 $21.15 $21.30 $21.05 $21.29 $18.69 6,643
2020-06-30 $20.85 $21.05 $20.61 $21.05 $18.48 8,350
2020-06-29 $21.00 $21.00 $20.70 $20.70 $18.17 9,012
2020-06-26 $20.93 $21.31 $20.80 $20.98 $18.42 1,807
2020-06-25 $21.08 $21.22 $20.70 $21.08 $18.51 7,125
2020-06-24 $21.32 $21.46 $20.66 $21.18 $18.59 2,809
2020-06-23 $21.41 $21.41 $21.30 $21.35 $18.74 2,824
2020-06-22 $21.50 $21.62 $21.42 $21.56 $18.93 1,801
2020-06-19 $21.25 $21.73 $21.00 $21.53 $18.90 13,435
2020-06-18 $21.05 $22.00 $20.80 $21.50 $18.88 8,762
2020-06-17 $20.54 $21.25 $20.54 $21.05 $18.48 3,790
2020-06-16 $21.46 $21.46 $21.22 $21.22 $18.63 2,481
2020-06-15 $20.90 $21.27 $20.51 $21.27 $18.67 10,590
2020-06-12 $21.65 $21.80 $20.71 $20.90 $18.35 11,111
2020-06-11 $21.80 $21.85 $21.01 $21.62 $18.99 13,140
2020-06-10 $22.50 $22.56 $22.18 $22.55 $19.80 17,473
2020-06-09 $22.20 $22.55 $22.20 $22.55 $19.80 26,176
2020-06-08 $22.02 $22.40 $21.74 $22.30 $19.58 22,803
2020-06-05 $21.01 $22.55 $21.01 $22.22 $19.51 19,825
2020-06-04 $22.00 $22.54 $21.77 $22.46 $19.72 11,668
2020-06-03 $21.48 $22.20 $21.48 $22.20 $19.49 12,340
2020-06-02 $20.95 $21.43 $20.74 $21.43 $18.82 11,507
2020-06-01 $20.50 $20.95 $20.50 $20.83 $18.29 3,712
2020-05-29 $20.53 $20.65 $20.10 $20.49 $17.99 7,747
2020-05-28 $20.19 $20.83 $20.19 $20.83 $18.29 5,781
2020-05-27 $20.16 $20.20 $20.06 $20.10 $17.65 2,770
2020-05-26 $19.84 $20.29 $19.84 $20.04 $17.59 18,395
2020-05-22 $19.87 $19.91 $19.67 $19.67 $17.27 902
2020-05-21 $19.87 $20.00 $19.75 $20.00 $17.56 6,065
2020-05-20 $19.86 $20.03 $19.27 $19.66 $17.26 7,482
2020-05-19 $19.08 $19.81 $19.08 $19.47 $17.09 14,004
2020-05-18 $19.00 $19.33 $18.41 $18.93 $16.62 18,711
2020-05-15 $18.87 $19.07 $18.40 $18.87 $16.57 17,523
2020-05-14 $19.30 $19.40 $18.91 $18.91 $16.60 7,269
2020-05-13 $20.02 $20.23 $19.17 $19.31 $16.95 19,020
2020-05-12 $20.02 $20.20 $20.01 $20.04 $17.59 14,585
2020-05-11 $20.10 $20.13 $20.00 $20.13 $17.67 3,736
2020-05-08 $19.79 $20.01 $19.71 $19.96 $17.52 19,544
2020-05-07 $20.00 $20.00 $19.66 $19.80 $17.38 1,625
2020-05-06 $20.15 $20.37 $19.42 $19.85 $17.43 17,063
2020-05-05 $20.45 $20.45 $20.25 $20.30 $17.82 3,098
2020-05-04 $20.10 $20.40 $19.80 $20.05 $17.61 4,553
2020-05-01 $20.35 $20.35 $20.13 $20.35 $17.87 1,991
2020-04-30 $20.08 $20.50 $20.02 $20.50 $18.00 19,638
2020-04-29 $20.38 $20.70 $19.98 $20.20 $17.74 36,997
2020-04-28 $19.54 $20.30 $19.40 $20.03 $17.59 25,838
2020-04-27 $18.99 $19.73 $18.99 $19.15 $16.81 21,062
2020-04-24 $18.90 $19.20 $18.64 $18.96 $16.64 15,687
2020-04-23 $19.04 $19.04 $18.72 $18.85 $16.55 8,311
2020-04-22 $18.45 $19.15 $18.45 $18.62 $16.35 1,893
2020-04-21 $18.43 $19.11 $18.35 $18.73 $16.44 54,240
2020-04-20 $18.48 $18.92 $18.25 $18.75 $16.46 57,815
2020-04-17 $18.77 $18.99 $18.28 $18.40 $16.16 15,708
2020-04-16 $18.12 $18.50 $18.12 $18.45 $16.20 13,590
2020-04-15 $18.73 $18.73 $18.31 $18.45 $16.20 21,651
2020-04-14 $18.80 $19.31 $18.80 $19.00 $16.68 16,256
2020-04-13 $19.10 $19.20 $18.54 $19.00 $16.33 11,666
2020-04-09 $18.00 $19.35 $18.00 $19.00 $16.33 64,826
2020-04-08 $16.61 $18.39 $16.32 $17.78 $15.28 45,925
2020-04-07 $16.50 $16.90 $16.10 $16.10 $13.84 89,040
2020-04-06 $15.52 $16.60 $15.15 $15.80 $13.58 129,816
2020-04-03 $16.40 $17.05 $15.30 $15.31 $13.16 12,953
2020-04-02 $16.53 $16.65 $16.30 $16.40 $14.10 3,170
2020-04-01 $17.66 $17.66 $16.40 $16.40 $14.10 14,544
2020-03-31 $17.50 $18.40 $17.42 $18.36 $15.78 12,688
2020-03-30 $17.50 $17.80 $17.00 $17.46 $15.01 9,533
2020-03-27 $16.25 $18.00 $16.10 $17.70 $15.22 21,850
2020-03-26 $14.25 $16.95 $14.15 $16.95 $14.57 34,818
2020-03-25 $14.38 $15.23 $13.38 $13.38 $11.50 157,459
2020-03-24 $13.10 $14.50 $12.93 $14.10 $12.12 96,449
2020-03-23 $12.81 $14.14 $12.50 $12.60 $10.83 36,419
2020-03-20 $14.00 $16.79 $13.82 $14.76 $12.69 28,486
2020-03-19 $10.67 $13.53 $10.11 $13.45 $11.56 65,712
2020-03-18 $15.87 $16.30 $10.52 $11.00 $9.46 49,682
2020-03-17 $17.00 $17.78 $16.02 $17.78 $15.28 33,008
2020-03-16 $18.85 $18.85 $16.95 $17.01 $14.62 13,352
2020-03-13 $21.70 $21.70 $19.28 $19.38 $16.65 26,859
2020-03-12 $22.82 $22.82 $17.50 $19.26 $16.56 24,423
2020-03-11 $23.45 $23.58 $22.50 $22.50 $19.34 8,315
2020-03-10 $24.30 $24.49 $23.56 $23.71 $20.38 10,536
2020-03-09 $24.26 $24.70 $22.78 $23.18 $19.93 31,918
2020-03-06 $24.89 $24.89 $24.75 $24.79 $21.31 8,563
2020-03-05 $25.14 $25.14 $24.78 $24.85 $21.36 35,029
2020-03-04 $24.93 $25.15 $24.76 $25.11 $21.58 16,798
2020-03-03 $25.17 $25.17 $24.14 $24.38 $20.96 17,641
2020-03-02 $24.04 $24.73 $24.04 $24.59 $21.14 18,716
2020-02-28 $24.95 $24.95 $24.04 $24.04 $20.67 45,634
2020-02-27 $24.86 $25.08 $24.82 $25.01 $21.50 9,386
2020-02-26 $25.23 $25.23 $24.89 $24.90 $21.40 17,005
2020-02-25 $25.30 $25.32 $25.00 $25.00 $21.49 17,281
2020-02-24 $25.47 $25.48 $25.27 $25.30 $21.75 10,661
2020-02-21 $25.46 $25.60 $25.46 $25.55 $21.96 5,921
2020-02-20 $25.59 $25.61 $25.46 $25.52 $21.94 11,312
2020-02-19 $25.59 $25.59 $25.56 $25.57 $21.98 4,062
2020-02-18 $25.55 $25.59 $25.47 $25.52 $21.94 6,805
2020-02-14 $25.55 $25.55 $25.43 $25.54 $21.95 8,345
2020-02-13 $25.44 $25.54 $25.40 $25.52 $21.94 21,969
2020-02-12 $25.33 $25.45 $25.31 $25.45 $21.88 23,495
2020-02-11 $25.24 $25.34 $25.24 $25.27 $21.72 8,958
2020-02-10 $25.45 $25.45 $25.05 $25.23 $21.69 62,840
2020-02-07 $25.41 $25.59 $25.38 $25.59 $22.00 11,351
2020-02-06 $25.18 $25.46 $25.18 $25.30 $21.75 20,217
2020-02-05 $25.34 $25.48 $25.31 $25.35 $21.79 15,969
2020-02-04 $25.18 $25.35 $25.15 $25.35 $21.79 31,001
2020-02-03 $25.25 $25.27 $25.15 $25.19 $21.65 6,625
2020-01-31 $25.26 $25.29 $25.25 $25.25 $21.71 22,398
2020-01-30 $25.22 $25.30 $25.16 $25.27 $21.72 42,328
2020-01-29 $25.19 $25.25 $25.14 $25.23 $21.69 56,816
2020-01-28 $25.20 $25.22 $25.16 $25.20 $21.66 17,352
2020-01-27 $25.20 $25.21 $25.19 $25.20 $21.66 16,974
2020-01-24 $25.21 $25.27 $25.19 $25.20 $21.66 39,940
2020-01-23 $25.20 $25.25 $25.17 $25.17 $21.64 33,784
2020-01-22 $25.25 $25.28 $25.20 $25.21 $21.67 27,438
2020-01-21 $25.20 $25.33 $25.14 $25.20 $21.66 31,285
2020-01-17 $25.20 $25.30 $25.20 $25.25 $21.70 25,689
2020-01-16 $25.20 $25.30 $25.19 $25.20 $21.66 21,562
2020-01-15 $25.28 $25.29 $25.17 $25.22 $21.68 26,526
2020-01-14 $25.19 $25.34 $25.15 $25.28 $21.73 28,811
2020-01-13 $25.40 $25.47 $25.39 $25.40 $21.49 41,932
2020-01-10 $25.40 $25.48 $25.40 $25.40 $21.49 37,355
2020-01-09 $25.43 $25.48 $25.40 $25.42 $21.51 32,935
2020-01-08 $25.44 $25.48 $25.41 $25.45 $21.53 29,003
2020-01-07 $25.40 $25.45 $25.38 $25.43 $21.51 34,871
2020-01-06 $25.35 $25.46 $25.35 $25.40 $21.49 68,266
2020-01-03 $25.37 $25.37 $25.31 $25.37 $21.46 24,700
2020-01-02 $25.20 $25.31 $25.20 $25.31 $21.41 19,386
2019-12-31 $25.18 $25.22 $25.15 $25.20 $21.32 35,020
2019-12-30 $25.15 $25.24 $25.12 $25.16 $21.29 78,866
2019-12-27 $25.20 $25.20 $25.12 $25.12 $21.25 6,049
2019-12-26 $25.15 $25.21 $25.15 $25.21 $21.32 7,121
2019-12-24 $25.24 $25.24 $25.20 $25.22 $21.34 3,273
2019-12-23 $25.17 $25.24 $25.17 $25.24 $21.35 19,390
2019-12-20 $25.15 $25.19 $25.12 $25.15 $21.28 25,462
2019-12-19 $25.15 $25.19 $25.12 $25.16 $21.29 20,721
2019-12-18 $25.15 $25.22 $25.12 $25.14 $21.27 20,185
2019-12-17 $25.15 $25.20 $25.12 $25.15 $21.28 11,469
2019-12-16 $25.15 $25.24 $25.12 $25.15 $21.28 9,683
2019-12-13 $25.10 $25.20 $25.09 $25.16 $21.29 9,175
2019-12-12 $25.13 $25.15 $25.08 $25.08 $21.22 12,748
2019-12-11 $25.13 $25.14 $25.10 $25.11 $21.24 11,261
2019-12-10 $25.13 $25.17 $25.11 $25.11 $21.24 11,074
2019-12-09 $25.19 $25.19 $25.11 $25.15 $21.28 11,363
2019-12-06 $25.18 $25.23 $25.15 $25.16 $21.29 15,328
2019-12-05 $25.18 $25.25 $25.10 $25.10 $21.23 14,686
2019-12-04 $25.16 $25.19 $25.10 $25.15 $21.28 15,320
2019-12-03 $25.15 $25.21 $25.10 $25.10 $21.23 33,912
2019-12-02 $25.11 $25.18 $25.07 $25.10 $21.23 10,426
2019-11-29 $25.25 $25.35 $25.11 $25.17 $21.29 23,308
2019-11-27 $25.38 $25.38 $25.24 $25.25 $21.36 24,686
2019-11-26 $25.38 $25.38 $25.24 $25.35 $21.45 8,266
2019-11-25 $25.32 $25.37 $25.20 $25.31 $21.41 16,468
2019-11-22 $25.28 $25.29 $25.18 $25.23 $21.35 17,775
2019-11-21 $25.31 $25.38 $25.29 $25.35 $21.45 9,366
2019-11-20 $25.22 $25.32 $25.17 $25.27 $21.38 6,370
2019-11-19 $25.19 $25.32 $25.13 $25.13 $21.26 8,207
2019-11-18 $25.11 $25.18 $25.05 $25.18 $21.30 32,706
2019-11-15 $25.08 $25.19 $25.07 $25.10 $21.23 13,079
2019-11-14 $25.21 $25.21 $25.10 $25.16 $21.29 9,655
2019-11-13 $25.16 $25.26 $25.06 $25.23 $21.34 28,236
2019-11-12 $25.25 $25.25 $25.16 $25.16 $21.29 4,623
2019-11-11 $25.20 $25.70 $25.17 $25.23 $21.34 6,903
2019-11-08 $25.14 $25.17 $25.07 $25.07 $21.21 4,726
2019-11-07 $25.10 $25.22 $25.02 $25.15 $21.28 26,534
2019-11-06 $25.20 $25.22 $25.11 $25.20 $21.32 4,616
2019-11-05 $25.10 $25.20 $25.05 $25.20 $21.32 25,996
2019-11-04 $25.19 $25.19 $25.08 $25.08 $21.22 19,655
2019-11-01 $25.05 $25.19 $25.05 $25.12 $21.25 25,889
2019-10-31 $25.14 $25.21 $25.00 $25.00 $21.15 75,398
2019-10-30 $25.06 $25.13 $25.00 $25.10 $21.23 56,549
2019-10-29 $25.12 $25.15 $25.06 $25.06 $21.20 19,279
2019-10-28 $25.16 $25.22 $25.06 $25.12 $21.25 13,189
2019-10-25 $25.15 $25.22 $25.15 $25.18 $21.30 3,990
2019-10-24 $25.15 $25.15 $25.08 $25.08 $21.22 19,322
2019-10-23 $25.20 $25.20 $25.18 $25.18 $21.30 856
2019-10-22 $25.15 $25.24 $25.13 $25.18 $21.30 24,810
2019-10-21 $25.20 $25.24 $25.17 $25.18 $21.30 5,292
2019-10-18 $25.22 $25.24 $25.20 $25.24 $21.35 3,915
2019-10-17 $25.16 $25.23 $25.16 $25.19 $21.31 4,924
2019-10-16 $25.23 $25.24 $25.12 $25.17 $21.30 15,152
2019-10-15 $25.22 $25.27 $25.10 $25.18 $21.30 17,044
2019-10-14 $25.19 $25.22 $25.16 $25.21 $21.32 18,177
2019-10-11 $25.10 $25.22 $25.10 $25.21 $21.33 12,311
2019-10-10 $25.36 $25.37 $25.23 $25.27 $21.23 17,170
2019-10-09 $25.42 $25.45 $25.36 $25.37 $21.32 25,222
2019-10-08 $25.49 $25.54 $25.25 $25.38 $21.33 284,025
2019-10-07 $25.12 $25.39 $25.12 $25.39 $21.34 160,791
2019-10-04 $25.05 $25.13 $25.05 $25.10 $21.09 44,919
2019-10-03 $25.09 $25.09 $25.00 $25.04 $21.04 61,683
2019-10-02 $25.10 $25.12 $24.88 $25.06 $21.06 127,900
2019-10-01 $25.11 $25.17 $25.07 $25.10 $21.09 41,209
2019-09-30 $25.12 $25.24 $25.07 $25.07 $21.07 175,084
2019-09-27 $25.14 $25.19 $25.07 $25.08 $21.07 99,210
2019-09-26 $25.13 $25.15 $25.06 $25.07 $21.07 81,276
2019-09-25 $25.19 $25.24 $25.10 $25.13 $21.12 120,301
2019-09-24 $25.05 $25.22 $25.05 $25.15 $21.13 172,190
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.