South Plains Financial Inc (SPFI) Exchange: NASDAQ

Data as of Nov. 6, 2024

$39.91 ($5.45) 15.82%

South Plains Financial Inc - Daily Information
Click for more stock information on South Plains Financial Inc.
Daily Information Data
Date Nov. 6, 2024
Open $36.43
Previous Close $39.91
High $40.42
Low $36.43
Adjusted Open $36.43
Previous Adjusted Close $39.91
Adjusted High $40.42
Adjusted Low $36.43

About South Plains Financial Inc (SPFI)

South Plains Financial Inc (SPFI) is a regional financial holding company. Founded in 1998 in Lubbock, Texas, the company has grown from its origins in banking to include a broad range of financial services and products. Today, SPFI is a $2.7 billion in total assets holding company which operates 79 locations in Texas, including 62 banking offices and 5 mortgage production offices throughout the South Plains of Texas. In addition, there are 12 loan production offices throughout Texas and New Mexico. SPFI provides a variety of retail and commercial banking services, including real estate and commercial loans, direct and indirect consumer loans, and services like cash management and safe deposit services. The company also offers trust services and related fiduciary activities, mortgage banking services, and insurance premium financing. SPFI's most important subsidiaries are South Plains Financial, Texas Bank and Trust and South Plains Financial Mortgage Corporation.

Historical Stock Data for South Plains Financial Inc (SPFI)

Date Open High Low Close Adj.Close Volume
2024-11-06 $36.43 $40.42 $36.43 $39.91 $39.91 89,596
2024-11-05 $34.13 $34.54 $34.04 $34.46 $34.46 41,035
2024-11-04 $33.79 $33.81 $32.95 $33.58 $33.58 38,104
2024-11-01 $34.08 $34.09 $33.25 $33.43 $33.43 28,794
2024-10-31 $34.43 $34.59 $33.70 $33.70 $33.70 27,649
2024-10-30 $34.20 $35.50 $34.20 $34.70 $34.70 29,648
2024-10-29 $34.26 $34.61 $34.12 $34.38 $34.38 21,562
2024-10-28 $33.65 $34.74 $33.65 $34.53 $34.53 21,596
2024-10-25 $34.14 $34.15 $33.47 $33.48 $33.34 24,794
2024-10-24 $34.37 $34.37 $31.01 $33.80 $33.65 23,621
2024-10-23 $34.04 $34.41 $33.68 $34.02 $33.87 29,150
2024-10-22 $34.30 $34.41 $33.97 $34.34 $34.19 20,345
2024-10-21 $35.14 $35.61 $34.08 $34.08 $33.93 23,106
2024-10-18 $35.49 $35.49 $34.89 $35.21 $35.06 25,417
2024-10-17 $34.96 $35.30 $34.81 $35.19 $35.04 43,179
2024-10-16 $34.93 $35.34 $34.90 $35.02 $34.87 36,357
2024-10-15 $34.32 $35.10 $34.06 $34.52 $34.37 46,077
2024-10-14 $33.94 $34.39 $33.55 $34.09 $33.94 50,192
2024-10-11 $33.20 $34.15 $33.20 $33.95 $33.95 32,259
2024-10-10 $32.59 $33.03 $32.34 $32.90 $32.90 27,684
2024-10-09 $32.72 $33.12 $32.61 $32.88 $32.88 29,443
2024-10-08 $32.86 $32.98 $32.49 $32.51 $32.51 27,797
2024-10-07 $32.36 $32.72 $32.25 $32.66 $32.66 38,083
2024-10-04 $32.40 $32.60 $32.37 $32.48 $32.48 24,875
2024-10-03 $32.07 $32.07 $31.04 $31.93 $31.93 30,552
2024-10-02 $32.44 $32.73 $31.93 $32.08 $32.08 23,725
2024-10-01 $33.72 $34.12 $32.52 $32.69 $32.69 43,319
2024-09-30 $33.11 $34.12 $33.11 $33.92 $33.92 54,809
2024-09-27 $33.56 $33.77 $33.01 $33.05 $33.05 29,951
2024-09-26 $33.42 $33.54 $33.04 $33.20 $33.20 26,695
2024-09-25 $33.31 $33.55 $32.93 $33.08 $33.08 28,819
2024-09-24 $33.60 $33.66 $33.14 $33.25 $33.25 33,296
2024-09-23 $33.89 $34.03 $33.30 $33.70 $33.70 30,171
2024-09-20 $34.46 $34.90 $33.89 $33.89 $33.89 105,004
2024-09-19 $34.39 $34.86 $33.76 $34.79 $34.79 42,617
2024-09-18 $33.74 $34.60 $33.22 $33.75 $33.75 41,622
2024-09-17 $33.40 $34.34 $32.92 $33.58 $33.58 42,540
2024-09-16 $32.60 $33.23 $32.60 $33.20 $33.20 77,678
2024-09-13 $32.87 $33.12 $32.41 $32.99 $32.99 50,420
2024-09-12 $32.63 $32.74 $31.92 $32.51 $32.51 20,679
2024-09-11 $32.71 $32.71 $31.86 $32.41 $32.41 24,002
2024-09-10 $32.92 $33.05 $32.40 $33.00 $33.00 24,825
2024-09-09 $32.83 $33.50 $32.83 $33.00 $33.00 61,041
2024-09-06 $33.42 $33.80 $32.80 $32.83 $32.83 90,330
2024-09-05 $34.34 $34.34 $33.50 $33.56 $33.56 24,189
2024-09-04 $34.33 $34.64 $33.98 $34.03 $34.03 23,433
2024-09-03 $34.81 $34.81 $34.36 $34.43 $34.43 25,101
2024-08-30 $34.77 $34.93 $34.29 $34.91 $34.91 114,283
2024-08-29 $34.50 $34.61 $33.75 $34.49 $34.49 58,548
2024-08-28 $34.03 $34.86 $34.03 $34.28 $34.28 31,979
2024-08-27 $33.65 $34.12 $33.49 $34.09 $34.09 23,406
2024-08-26 $34.49 $34.49 $33.61 $34.15 $34.15 40,747
2024-08-23 $32.78 $34.90 $32.78 $34.16 $34.16 93,229
2024-08-22 $32.93 $33.19 $32.83 $32.88 $32.88 52,597
2024-08-21 $32.75 $32.88 $32.32 $32.83 $32.83 52,558
2024-08-20 $32.86 $32.92 $32.28 $32.43 $32.43 44,864
2024-08-19 $32.51 $32.95 $32.43 $32.89 $32.89 20,422
2024-08-16 $32.11 $32.79 $32.04 $32.25 $32.25 76,826
2024-08-15 $31.75 $32.27 $31.61 $32.12 $32.12 36,617
2024-08-14 $31.29 $31.29 $30.81 $31.17 $31.17 31,026
2024-08-13 $30.55 $31.24 $30.36 $31.17 $31.17 31,658
2024-08-12 $30.90 $31.02 $30.26 $30.57 $30.57 37,088
2024-08-09 $30.58 $30.87 $30.41 $30.83 $30.83 32,568
2024-08-08 $30.50 $30.78 $30.39 $30.63 $30.63 30,113
2024-08-07 $30.30 $30.64 $30.09 $30.27 $30.27 31,833
2024-08-06 $30.01 $30.37 $29.67 $30.08 $30.08 67,727
2024-08-05 $29.92 $30.32 $29.46 $30.09 $30.09 71,078
2024-08-02 $30.78 $31.00 $29.36 $30.81 $30.81 59,782
2024-08-01 $32.05 $32.09 $31.28 $31.73 $31.73 50,055
2024-07-31 $33.14 $33.55 $32.16 $32.44 $32.44 95,756
2024-07-30 $32.75 $33.26 $32.70 $33.06 $33.06 37,289
2024-07-29 $32.64 $32.74 $32.10 $32.58 $32.58 36,675
2024-07-26 $33.47 $33.84 $32.85 $33.08 $33.08 26,906
2024-07-25 $32.89 $33.80 $31.99 $33.05 $33.05 36,966
2024-07-24 $33.49 $33.80 $32.36 $32.88 $32.88 93,774
2024-07-23 $32.26 $33.85 $32.00 $33.75 $33.75 91,996
2024-07-22 $31.30 $32.46 $31.30 $32.21 $32.21 67,704
2024-07-19 $31.49 $31.49 $30.53 $31.25 $31.25 33,655
2024-07-18 $31.02 $31.67 $30.35 $30.95 $30.95 46,191
2024-07-17 $30.56 $31.47 $30.15 $31.40 $31.40 42,739
2024-07-16 $30.00 $30.96 $29.60 $30.74 $30.74 78,964
2024-07-15 $29.52 $30.00 $29.50 $29.82 $29.82 57,599
2024-07-12 $28.94 $29.32 $27.47 $29.19 $29.19 50,517
2024-07-11 $27.80 $28.68 $27.53 $28.67 $28.67 55,535
2024-07-10 $27.79 $27.80 $27.54 $27.74 $27.74 18,214
2024-07-09 $26.53 $27.26 $26.53 $27.26 $27.26 9,682
2024-07-08 $26.68 $27.06 $26.46 $26.80 $26.80 25,473
2024-07-05 $27.09 $27.09 $26.34 $26.47 $26.47 29,220
2024-07-03 $27.69 $27.94 $27.08 $27.23 $27.23 9,612
2024-07-02 $28.16 $28.16 $27.45 $27.69 $27.69 17,659
2024-07-01 $26.99 $27.89 $26.94 $27.89 $27.89 51,421
2024-06-28 $26.83 $27.00 $26.69 $27.00 $27.00 269,983
2024-06-27 $26.32 $26.77 $26.25 $26.49 $26.49 14,320
2024-06-26 $25.58 $26.37 $25.43 $26.13 $26.13 25,855
2024-06-25 $26.20 $26.21 $25.72 $25.81 $25.81 10,778
2024-06-24 $26.24 $26.45 $25.52 $26.12 $26.12 58,144
2024-06-21 $26.01 $26.18 $25.79 $26.07 $26.07 51,368
2024-06-20 $26.27 $26.27 $26.00 $26.02 $26.02 11,022
2024-06-18 $26.28 $26.75 $26.28 $26.48 $26.48 18,688
2024-06-17 $25.40 $26.46 $25.31 $26.28 $26.28 48,882
2024-06-14 $25.47 $25.78 $25.13 $25.27 $25.27 18,567
2024-06-13 $26.16 $26.16 $25.62 $25.63 $25.63 18,189
2024-06-12 $26.48 $26.80 $25.89 $26.30 $26.30 27,359
2024-06-11 $25.73 $26.00 $25.69 $25.98 $25.98 10,643
2024-06-10 $26.19 $26.19 $25.62 $25.96 $25.96 13,769
2024-06-07 $26.34 $26.38 $26.16 $26.16 $26.16 14,350
2024-06-06 $26.46 $26.57 $26.28 $26.46 $26.46 9,085
2024-06-05 $26.75 $26.75 $26.02 $26.34 $26.34 25,956
2024-06-04 $26.63 $26.66 $26.39 $26.58 $26.58 12,774
2024-06-03 $27.34 $27.43 $26.80 $26.80 $26.80 24,223
2024-05-31 $26.76 $27.29 $26.73 $27.15 $27.15 68,378
2024-05-30 $26.42 $26.83 $26.36 $26.59 $26.59 16,628
2024-05-29 $26.16 $26.28 $25.92 $26.06 $26.06 18,912
2024-05-28 $27.04 $27.26 $26.37 $26.40 $26.40 39,662
2024-05-24 $26.90 $27.17 $26.86 $27.11 $27.11 16,778
2024-05-23 $27.90 $27.90 $26.86 $26.97 $26.97 23,618
2024-05-22 $27.74 $27.97 $27.48 $27.58 $27.58 26,846
2024-05-21 $27.70 $27.99 $27.41 $27.87 $27.87 27,011
2024-05-20 $27.13 $27.62 $27.05 $27.44 $27.44 82,658
2024-05-17 $27.36 $27.72 $27.01 $27.39 $27.39 188,753
2024-05-16 $26.81 $27.12 $26.81 $27.00 $27.00 68,205
2024-05-15 $27.00 $27.04 $26.86 $27.00 $27.00 28,665
2024-05-14 $27.22 $27.72 $26.90 $26.99 $26.99 42,699
2024-05-13 $27.98 $27.98 $27.12 $27.22 $27.22 42,317
2024-05-10 $27.99 $27.99 $27.64 $27.70 $27.70 17,386
2024-05-09 $27.82 $27.97 $27.29 $27.88 $27.88 24,427
2024-05-08 $27.21 $27.64 $27.21 $27.64 $27.64 39,902
2024-05-07 $27.31 $27.38 $27.03 $27.21 $27.21 25,405
2024-05-06 $26.89 $27.48 $26.89 $27.12 $27.12 19,094
2024-05-03 $26.77 $27.00 $26.63 $26.89 $26.89 15,017
2024-05-02 $26.44 $26.62 $26.30 $26.58 $26.58 14,434
2024-05-01 $26.20 $26.35 $26.07 $26.07 $26.07 18,976
2024-04-30 $26.45 $26.45 $25.50 $25.92 $25.92 37,316
2024-04-29 $26.42 $26.82 $25.93 $26.65 $26.65 65,057
2024-04-26 $26.75 $26.86 $25.72 $25.93 $25.93 39,890
2024-04-25 $26.35 $26.83 $26.23 $26.52 $26.38 17,565
2024-04-24 $26.23 $26.82 $26.02 $26.73 $26.59 22,533
2024-04-23 $25.78 $26.75 $25.78 $26.40 $26.40 13,836
2024-04-22 $26.01 $26.63 $25.53 $26.12 $26.12 42,893
2024-04-19 $25.36 $26.06 $25.36 $26.00 $26.00 24,533
2024-04-18 $25.30 $25.53 $25.30 $25.43 $25.43 20,621
2024-04-17 $25.48 $25.60 $25.25 $25.31 $25.31 28,354
2024-04-16 $25.03 $25.46 $24.81 $25.21 $25.21 28,449
2024-04-15 $25.14 $25.57 $24.50 $25.30 $25.30 43,872
2024-04-12 $24.60 $25.33 $24.51 $24.66 $24.66 17,456
2024-04-11 $24.77 $25.03 $24.43 $24.91 $24.91 31,656
2024-04-10 $24.92 $25.07 $24.05 $24.52 $24.52 53,784
2024-04-09 $25.26 $25.39 $24.96 $25.00 $25.00 19,710
2024-04-08 $25.60 $25.85 $24.95 $25.15 $25.15 46,766
2024-04-05 $25.60 $25.91 $25.37 $25.70 $25.70 10,873
2024-04-04 $25.87 $25.96 $25.39 $25.77 $25.77 11,535
2024-04-03 $25.14 $25.80 $25.11 $25.41 $25.41 12,680
2024-04-02 $25.47 $25.47 $24.95 $25.40 $25.40 12,967
2024-04-01 $25.14 $27.00 $25.14 $25.63 $25.63 17,030
2024-03-28 $26.64 $26.84 $26.18 $26.76 $26.76 59,934
2024-03-27 $26.00 $26.70 $25.63 $26.64 $26.64 18,632
2024-03-26 $26.62 $26.62 $25.37 $25.62 $25.62 19,190
2024-03-25 $25.68 $26.56 $25.27 $26.34 $26.34 39,737
2024-03-22 $26.40 $26.86 $25.64 $25.64 $25.64 10,841
2024-03-21 $26.40 $26.69 $25.75 $26.25 $26.25 22,505
2024-03-20 $25.17 $26.03 $25.09 $26.03 $26.03 10,806
2024-03-19 $24.76 $25.36 $24.69 $25.20 $25.20 16,181
2024-03-18 $25.87 $25.87 $24.57 $24.70 $24.70 76,521
2024-03-15 $25.11 $26.08 $25.11 $25.81 $25.81 64,720
2024-03-14 $25.61 $25.99 $24.98 $25.15 $25.15 21,779
2024-03-13 $25.91 $25.95 $25.38 $25.80 $25.80 11,784
2024-03-12 $26.22 $26.22 $25.64 $25.83 $25.83 117,596
2024-03-11 $25.45 $26.83 $25.45 $26.60 $26.60 25,812
2024-03-08 $25.64 $25.85 $25.00 $25.85 $25.85 52,745
2024-03-07 $26.36 $26.36 $24.96 $25.45 $25.45 42,246
2024-03-06 $25.80 $26.25 $25.48 $25.97 $25.97 41,000
2024-03-05 $25.62 $26.86 $25.52 $26.14 $26.14 11,267
2024-03-04 $25.90 $26.40 $25.40 $26.09 $26.09 49,433
2024-03-01 $26.83 $26.83 $25.79 $25.79 $25.79 15,513
2024-02-29 $26.49 $27.06 $26.01 $26.68 $26.68 21,566
2024-02-28 $25.78 $26.38 $25.52 $26.02 $26.02 36,935
2024-02-27 $26.50 $26.68 $25.92 $26.01 $26.01 16,715
2024-02-26 $25.77 $26.37 $25.25 $26.14 $26.14 15,549
2024-02-23 $25.74 $26.67 $25.59 $25.98 $25.98 22,753
2024-02-22 $26.15 $26.68 $25.70 $25.99 $25.99 28,703
2024-02-21 $26.68 $26.77 $26.34 $26.35 $26.35 15,445
2024-02-20 $26.20 $27.29 $25.77 $26.76 $26.76 40,370
2024-02-16 $26.99 $27.25 $26.51 $26.52 $26.52 15,738
2024-02-15 $25.98 $27.31 $25.90 $27.10 $27.10 16,751
2024-02-14 $25.38 $26.13 $25.15 $25.90 $25.90 19,560
2024-02-13 $25.60 $25.93 $24.74 $24.98 $24.98 37,447
2024-02-12 $26.61 $27.48 $26.31 $26.33 $26.33 44,566
2024-02-09 $26.73 $26.81 $26.33 $26.62 $26.62 14,355
2024-02-08 $25.24 $25.98 $25.24 $25.97 $25.97 11,171
2024-02-07 $25.86 $26.15 $24.07 $25.46 $25.46 32,685
2024-02-06 $26.81 $26.82 $25.85 $26.02 $26.02 17,243
2024-02-05 $26.37 $27.04 $26.02 $26.62 $26.62 37,446
2024-02-02 $26.61 $27.22 $26.38 $26.67 $26.67 30,610
2024-02-01 $27.22 $27.49 $26.05 $27.06 $27.06 23,055
2024-01-31 $28.61 $28.61 $27.08 $27.08 $27.08 17,769
2024-01-30 $28.94 $29.00 $28.61 $28.81 $28.81 10,989
2024-01-29 $28.19 $29.10 $28.01 $28.99 $28.99 16,148
2024-01-26 $28.65 $28.85 $28.00 $28.50 $28.50 11,591
2024-01-25 $28.00 $28.43 $27.44 $28.43 $28.30 30,251
2024-01-24 $28.32 $28.35 $27.34 $28.00 $27.87 12,495
2024-01-23 $28.84 $28.84 $27.78 $27.94 $27.81 13,816
2024-01-22 $28.14 $28.64 $27.62 $28.56 $28.56 21,558
2024-01-19 $27.42 $27.83 $27.25 $27.83 $27.83 12,133
2024-01-18 $27.16 $27.43 $26.96 $27.07 $27.07 9,162
2024-01-17 $27.07 $28.08 $26.45 $27.34 $27.34 9,332
2024-01-16 $27.59 $27.92 $25.86 $27.40 $27.40 9,108
2024-01-12 $28.31 $28.31 $27.45 $27.91 $27.91 14,988
2024-01-11 $28.00 $28.15 $27.75 $27.98 $27.98 63,039
2024-01-10 $27.91 $28.31 $27.56 $28.25 $28.25 11,909
2024-01-09 $28.45 $28.52 $27.99 $28.09 $28.09 13,464
2024-01-08 $28.59 $28.74 $28.59 $28.74 $28.74 8,079
2024-01-05 $28.53 $28.98 $28.45 $28.68 $28.68 43,586
2024-01-04 $28.65 $29.10 $28.42 $28.76 $28.76 23,469
2024-01-03 $29.35 $29.35 $28.32 $28.50 $28.50 23,931
2024-01-02 $28.83 $29.63 $28.83 $29.32 $29.32 22,267
2023-12-29 $29.38 $29.43 $28.96 $28.96 $28.96 15,336
2023-12-28 $29.58 $29.67 $29.51 $29.57 $29.57 12,325
2023-12-27 $29.99 $29.99 $29.62 $29.79 $29.79 13,840
2023-12-26 $29.26 $29.98 $29.26 $29.88 $29.88 16,678
2023-12-22 $29.68 $29.80 $29.24 $29.54 $29.54 26,850
2023-12-21 $29.14 $29.52 $29.05 $29.50 $29.50 19,634
2023-12-20 $29.73 $30.03 $28.91 $29.09 $29.09 69,672
2023-12-19 $29.71 $30.00 $29.71 $29.95 $29.95 25,784
2023-12-18 $29.29 $29.63 $29.29 $29.57 $29.57 42,457
2023-12-15 $29.89 $29.89 $28.88 $29.00 $29.00 136,663
2023-12-14 $29.67 $30.22 $29.21 $29.55 $29.55 56,667
2023-12-13 $28.49 $29.68 $28.16 $29.67 $29.67 42,413
2023-12-12 $28.50 $28.50 $28.13 $28.18 $28.18 11,794
2023-12-11 $28.57 $28.62 $28.15 $28.50 $28.50 21,490
2023-12-08 $28.60 $28.65 $28.19 $28.46 $28.46 12,437
2023-12-07 $28.22 $28.50 $28.17 $28.44 $28.44 21,407
2023-12-06 $27.57 $28.62 $27.40 $28.15 $28.15 47,276
2023-12-05 $27.21 $27.93 $27.15 $27.53 $27.53 31,894
2023-12-04 $25.07 $27.46 $25.07 $27.46 $27.46 23,273
2023-12-01 $26.30 $27.30 $26.30 $27.28 $27.28 29,887
2023-11-30 $26.26 $26.66 $25.88 $26.00 $26.00 19,349
2023-11-29 $26.15 $26.40 $26.08 $26.25 $26.25 13,680
2023-11-28 $25.66 $26.07 $25.05 $25.92 $25.92 28,693
2023-11-27 $26.64 $26.66 $26.01 $26.12 $26.12 21,484
2023-11-24 $26.17 $26.63 $24.89 $26.63 $26.63 10,410
2023-11-22 $26.67 $26.67 $25.47 $26.31 $26.31 19,607
2023-11-21 $26.77 $26.77 $26.40 $26.40 $26.40 10,754
2023-11-20 $27.30 $27.30 $26.74 $26.84 $26.84 14,280
2023-11-17 $27.19 $27.29 $26.81 $27.14 $27.14 23,794
2023-11-16 $26.97 $27.04 $26.74 $26.87 $26.87 21,021
2023-11-15 $25.12 $27.30 $25.12 $27.04 $27.04 27,083
2023-11-14 $25.98 $27.28 $25.98 $27.28 $27.28 40,839
2023-11-13 $25.67 $25.67 $25.26 $25.32 $25.32 33,303
2023-11-10 $25.99 $26.00 $25.66 $25.82 $25.82 20,087
2023-11-09 $26.39 $26.39 $25.74 $25.76 $25.76 13,462
2023-11-08 $26.47 $26.54 $25.89 $26.19 $26.19 19,797
2023-11-07 $26.44 $26.48 $26.35 $26.44 $26.44 26,529
2023-11-06 $26.99 $26.99 $26.52 $26.58 $26.58 20,733
2023-11-03 $26.98 $27.21 $26.82 $27.04 $27.04 43,314
2023-11-02 $26.71 $26.82 $26.55 $26.70 $26.70 34,540
2023-11-01 $26.97 $26.97 $26.54 $26.71 $26.71 16,757
2023-10-31 $26.51 $26.95 $26.51 $26.82 $26.82 42,678
2023-10-30 $26.25 $26.90 $26.24 $26.67 $26.67 28,658
2023-10-27 $26.16 $26.20 $25.86 $26.05 $26.05 15,699
2023-10-26 $25.79 $26.50 $25.79 $26.39 $26.26 26,614
2023-10-25 $25.67 $26.00 $25.31 $25.60 $25.47 55,616
2023-10-24 $25.08 $25.09 $24.63 $25.00 $24.88 26,277
2023-10-23 $25.05 $25.37 $24.91 $25.00 $24.88 29,694
2023-10-20 $26.41 $26.41 $25.09 $25.18 $25.05 41,917
2023-10-19 $26.94 $26.95 $26.08 $26.18 $26.18 31,395
2023-10-18 $26.80 $26.90 $26.71 $26.74 $26.74 19,941
2023-10-17 $27.00 $27.30 $26.72 $27.02 $27.02 51,230
2023-10-16 $26.69 $26.91 $26.66 $26.75 $26.75 16,011
2023-10-13 $26.62 $26.93 $26.54 $26.63 $26.63 17,163
2023-10-12 $26.94 $26.94 $26.65 $26.80 $26.80 14,466
2023-10-11 $26.99 $27.24 $26.96 $27.07 $27.07 24,357
2023-10-10 $27.06 $27.11 $26.85 $26.94 $26.94 22,142
2023-10-09 $26.62 $27.03 $25.61 $26.85 $26.85 19,298
2023-10-06 $26.65 $27.05 $26.63 $26.83 $26.83 35,618
2023-10-05 $25.36 $26.99 $25.36 $26.88 $26.88 43,098
2023-10-04 $26.09 $26.47 $25.89 $26.37 $26.37 24,174
2023-10-03 $26.41 $26.41 $25.86 $26.03 $26.03 31,482
2023-10-02 $26.42 $26.82 $26.33 $26.39 $26.39 24,627
2023-09-29 $26.60 $26.75 $26.44 $26.44 $26.44 29,608
2023-09-28 $26.23 $26.71 $26.23 $26.37 $26.37 27,052
2023-09-27 $25.61 $26.49 $25.61 $26.18 $26.18 32,932
2023-09-26 $26.49 $26.68 $26.16 $26.20 $26.20 26,288
2023-09-25 $26.10 $26.64 $26.09 $26.55 $26.55 26,525
2023-09-22 $25.71 $26.24 $25.64 $26.07 $26.07 28,441
2023-09-21 $26.05 $26.05 $25.66 $25.73 $25.73 39,901
2023-09-20 $26.66 $26.80 $26.20 $26.27 $26.27 39,279
2023-09-19 $26.54 $26.55 $26.35 $26.39 $26.39 24,946
2023-09-18 $26.73 $26.73 $26.55 $26.58 $26.58 26,209
2023-09-15 $26.44 $26.90 $26.42 $26.76 $26.76 67,712
2023-09-14 $26.64 $27.00 $26.41 $26.44 $26.44 50,825
2023-09-13 $26.75 $26.75 $26.45 $26.48 $26.48 27,644
2023-09-12 $26.66 $26.95 $26.58 $26.72 $26.72 21,083
2023-09-11 $26.63 $26.83 $26.37 $26.39 $26.39 33,744
2023-09-08 $26.39 $26.73 $26.28 $26.40 $26.40 32,315
2023-09-07 $26.29 $26.51 $26.09 $26.36 $26.36 44,570
2023-09-06 $26.57 $26.71 $26.26 $26.26 $26.26 31,792
2023-09-05 $27.14 $27.14 $26.61 $26.65 $26.65 39,893
2023-09-01 $26.39 $27.46 $26.39 $27.20 $27.20 62,341
2023-08-31 $26.06 $26.39 $26.06 $26.23 $26.23 51,431
2023-08-30 $26.33 $26.78 $26.02 $26.08 $26.08 38,608
2023-08-29 $26.32 $26.52 $26.21 $26.37 $26.37 22,585
2023-08-28 $26.10 $26.55 $26.10 $26.28 $26.28 28,273
2023-08-25 $23.75 $26.52 $23.75 $26.28 $26.28 41,546
2023-08-24 $25.73 $26.47 $25.73 $26.33 $26.33 32,274
2023-08-23 $26.13 $26.15 $25.74 $25.79 $25.79 31,307
2023-08-22 $26.68 $26.68 $26.01 $26.09 $26.09 35,449
2023-08-21 $27.23 $27.24 $26.46 $26.51 $26.51 19,882
2023-08-18 $26.66 $27.44 $26.66 $27.21 $27.21 79,278
2023-08-17 $26.90 $27.13 $26.51 $26.94 $26.94 37,098
2023-08-16 $27.21 $27.32 $26.89 $26.89 $26.89 27,389
2023-08-15 $26.74 $27.18 $26.67 $27.02 $27.02 46,755
2023-08-14 $26.77 $26.98 $26.74 $26.82 $26.82 24,724
2023-08-11 $26.56 $26.91 $26.56 $26.81 $26.81 30,437
2023-08-10 $27.02 $27.47 $26.55 $26.70 $26.70 35,268
2023-08-09 $27.23 $27.57 $26.75 $26.95 $26.95 85,364
2023-08-08 $26.48 $27.30 $26.40 $27.12 $27.12 55,175
2023-08-07 $26.94 $26.99 $26.59 $26.79 $26.79 40,235
2023-08-04 $26.82 $26.99 $26.72 $26.72 $26.72 21,168
2023-08-03 $26.75 $26.99 $26.55 $26.79 $26.79 24,595
2023-08-02 $26.35 $26.77 $26.26 $26.77 $26.77 15,848
2023-08-01 $26.65 $26.65 $26.11 $26.50 $26.50 41,922
2023-07-31 $26.81 $26.85 $26.27 $26.85 $26.85 25,616
2023-07-28 $26.22 $26.93 $26.00 $26.82 $26.82 25,977
2023-07-27 $26.44 $27.00 $26.04 $26.21 $26.08 40,575
2023-07-26 $25.75 $26.45 $24.55 $26.28 $26.28 48,313
2023-07-25 $25.35 $25.74 $25.09 $25.37 $25.37 15,693
2023-07-24 $25.31 $25.74 $25.31 $25.52 $25.52 15,782
2023-07-21 $25.49 $25.49 $25.16 $25.28 $25.28 19,145
2023-07-20 $24.89 $25.48 $24.78 $25.41 $25.41 21,098
2023-07-19 $25.00 $25.24 $24.82 $25.02 $25.02 26,919
2023-07-18 $24.29 $24.95 $24.29 $24.92 $24.92 17,599
2023-07-17 $24.00 $24.50 $23.94 $24.22 $24.22 25,416
2023-07-14 $23.98 $24.00 $23.34 $23.58 $23.58 17,913
2023-07-13 $23.89 $23.94 $23.72 $23.84 $23.84 9,867
2023-07-12 $23.32 $23.75 $23.32 $23.56 $23.56 17,166
2023-07-11 $23.28 $23.28 $23.01 $23.14 $23.14 11,082
2023-07-10 $22.87 $23.39 $22.75 $22.99 $22.99 18,440
2023-07-07 $22.69 $23.24 $22.69 $22.90 $22.90 53,869
2023-07-06 $22.80 $22.80 $22.38 $22.66 $22.66 20,829
2023-07-05 $22.78 $23.08 $22.78 $22.94 $22.94 16,774
2023-07-03 $22.45 $23.12 $21.96 $23.04 $23.04 17,926
2023-06-30 $23.07 $23.07 $22.47 $22.51 $22.51 35,979
2023-06-29 $23.02 $23.39 $22.72 $22.78 $22.78 34,253
2023-06-28 $22.94 $23.02 $22.66 $22.85 $22.85 24,945
2023-06-27 $22.96 $23.14 $22.79 $22.80 $22.80 35,678
2023-06-26 $22.56 $23.16 $22.56 $22.82 $22.82 37,101
2023-06-23 $22.64 $22.93 $22.49 $22.65 $22.65 255,328
2023-06-22 $23.43 $23.43 $22.76 $22.98 $22.98 27,676
2023-06-21 $23.54 $23.71 $23.35 $23.35 $23.35 42,200
2023-06-20 $23.95 $24.10 $23.47 $23.55 $23.55 59,472
2023-06-16 $24.13 $24.29 $23.60 $23.91 $23.91 72,947
2023-06-15 $23.86 $24.04 $23.65 $23.90 $23.90 38,389
2023-06-14 $23.99 $24.59 $23.62 $23.68 $23.68 56,887
2023-06-13 $23.63 $24.08 $23.50 $23.84 $23.84 53,361
2023-06-12 $23.52 $23.88 $23.14 $23.49 $23.49 36,255
2023-06-09 $23.46 $23.84 $23.24 $23.28 $23.28 27,307
2023-06-08 $23.77 $24.12 $23.56 $23.73 $23.73 25,911
2023-06-07 $23.05 $24.25 $23.05 $24.08 $24.08 52,290
2023-06-06 $22.38 $23.35 $22.27 $22.80 $22.80 61,903
2023-06-05 $23.57 $23.76 $22.42 $22.47 $22.47 35,560
2023-06-02 $22.03 $23.76 $22.03 $23.67 $23.67 40,979
2023-06-01 $22.39 $22.58 $21.89 $22.06 $22.06 33,709
2023-05-31 $22.79 $22.79 $21.70 $22.16 $22.16 61,893
2023-05-30 $22.07 $22.20 $21.58 $21.85 $21.85 17,207
2023-05-26 $21.66 $22.20 $21.66 $22.07 $22.07 13,937
2023-05-25 $21.62 $21.92 $21.52 $21.71 $21.71 23,332
2023-05-24 $21.96 $22.53 $21.69 $21.79 $21.79 23,696
2023-05-23 $21.35 $22.46 $21.14 $22.17 $22.17 31,251
2023-05-22 $22.10 $22.33 $20.76 $21.26 $21.26 74,702
2023-05-19 $21.77 $22.91 $21.67 $21.83 $21.83 53,655
2023-05-18 $21.39 $22.08 $21.30 $21.91 $21.91 28,911
2023-05-17 $20.58 $21.44 $20.58 $21.36 $21.36 30,932
2023-05-16 $20.66 $20.66 $20.21 $20.42 $20.42 20,416
2023-05-15 $20.22 $20.81 $20.22 $20.28 $20.28 25,686
2023-05-12 $20.27 $20.28 $19.98 $20.11 $20.11 24,595
2023-05-11 $19.87 $20.28 $19.87 $20.18 $20.18 20,305
2023-05-10 $20.28 $20.47 $20.01 $20.26 $20.26 20,385
2023-05-09 $20.01 $20.31 $19.91 $20.05 $20.05 19,746
2023-05-08 $20.30 $20.40 $19.98 $20.15 $20.15 24,344
2023-05-05 $19.54 $20.19 $19.34 $20.12 $20.12 22,294
2023-05-04 $19.57 $20.09 $18.75 $19.18 $19.18 55,593
2023-05-03 $20.24 $20.56 $19.78 $19.88 $19.88 23,646
2023-05-02 $20.26 $20.26 $19.73 $20.11 $20.11 59,889
2023-05-01 $20.50 $21.08 $20.31 $20.46 $20.46 42,761
2023-04-28 $21.25 $21.25 $20.20 $20.53 $20.53 27,375
2023-04-27 $20.33 $20.79 $20.30 $20.65 $20.52 24,679
2023-04-26 $20.29 $20.63 $20.11 $20.20 $20.07 21,868
2023-04-25 $20.87 $20.87 $20.37 $20.42 $20.29 16,279
2023-04-24 $20.84 $21.07 $20.84 $20.96 $20.83 29,210
2023-04-21 $20.95 $20.95 $20.55 $20.88 $20.88 34,814
2023-04-20 $20.68 $21.23 $20.66 $21.14 $21.14 12,722
2023-04-19 $20.82 $21.13 $20.36 $20.97 $20.97 52,485
2023-04-18 $22.18 $22.18 $20.70 $20.80 $20.80 29,011
2023-04-17 $20.93 $21.35 $20.86 $21.29 $21.29 22,332
2023-04-14 $21.56 $21.56 $20.70 $21.09 $21.09 45,865
2023-04-13 $20.88 $21.46 $20.86 $21.10 $21.10 30,160
2023-04-12 $21.48 $21.48 $20.82 $20.92 $20.92 20,103
2023-04-11 $21.70 $21.90 $21.16 $21.35 $21.35 33,279
2023-04-10 $21.01 $21.36 $21.01 $21.25 $21.25 31,455
2023-04-06 $21.20 $21.46 $20.91 $21.10 $21.10 17,191
2023-04-05 $20.59 $21.16 $20.50 $21.09 $21.09 44,430
2023-04-04 $21.34 $21.34 $20.68 $20.92 $20.92 30,239
2023-04-03 $21.44 $21.46 $21.20 $21.35 $21.35 16,208
2023-03-31 $21.27 $21.66 $21.03 $21.41 $21.41 42,021
2023-03-30 $21.78 $22.01 $21.11 $21.15 $21.15 30,346
2023-03-29 $21.62 $21.73 $21.36 $21.67 $21.67 27,249
2023-03-28 $21.82 $21.96 $21.49 $21.67 $21.67 23,959
2023-03-27 $22.30 $22.32 $21.84 $22.04 $22.04 20,230
2023-03-24 $21.29 $22.16 $21.20 $21.91 $21.91 38,112
2023-03-23 $21.83 $22.85 $21.36 $21.36 $21.36 49,996
2023-03-22 $22.89 $23.09 $21.78 $21.82 $21.82 28,456
2023-03-21 $22.59 $24.64 $22.32 $22.74 $22.74 30,310
2023-03-20 $22.27 $22.69 $22.00 $22.05 $22.05 37,271
2023-03-17 $23.05 $23.05 $21.76 $21.95 $21.95 92,031
2023-03-16 $22.39 $23.43 $22.01 $22.93 $22.93 34,115
2023-03-15 $22.82 $22.95 $22.30 $22.75 $22.75 38,691
2023-03-14 $23.63 $24.32 $23.02 $23.12 $23.12 49,569
2023-03-13 $23.23 $23.42 $21.60 $22.43 $22.43 56,711
2023-03-10 $24.21 $24.32 $23.18 $23.55 $23.55 51,582
2023-03-09 $25.29 $25.29 $24.49 $24.57 $24.57 31,819
2023-03-08 $25.16 $25.62 $25.15 $25.44 $25.44 56,078
2023-03-07 $25.61 $25.61 $25.15 $25.31 $25.31 29,152
2023-03-06 $25.80 $25.91 $25.49 $25.58 $25.58 61,985
2023-03-03 $25.57 $26.08 $25.13 $26.00 $26.00 24,038
2023-03-02 $25.90 $25.98 $25.40 $25.69 $25.69 19,171
2023-03-01 $26.20 $26.27 $25.87 $26.13 $26.13 38,609
2023-02-28 $26.51 $26.90 $25.68 $26.29 $26.29 65,235
2023-02-27 $26.83 $27.03 $26.58 $26.66 $26.66 24,655
2023-02-24 $26.67 $26.85 $26.59 $26.85 $26.85 20,221
2023-02-23 $26.64 $27.12 $26.64 $26.84 $26.84 15,960
2023-02-22 $26.86 $26.95 $26.22 $26.76 $26.76 60,130
2023-02-21 $27.34 $27.54 $26.86 $27.12 $27.12 22,423
2023-02-17 $27.21 $27.74 $27.16 $27.62 $27.62 21,470
2023-02-16 $27.27 $27.36 $26.88 $27.06 $27.06 18,471
2023-02-15 $27.21 $27.53 $27.18 $27.51 $27.51 20,798
2023-02-14 $27.69 $28.01 $27.20 $27.33 $27.33 22,871
2023-02-13 $27.80 $27.97 $27.62 $27.78 $27.78 25,637
2023-02-10 $28.06 $28.06 $27.34 $27.70 $27.70 20,993
2023-02-09 $28.37 $28.37 $27.58 $27.73 $27.73 15,347
2023-02-08 $28.31 $28.63 $28.02 $28.14 $28.14 12,438
2023-02-07 $27.92 $28.55 $27.92 $28.48 $28.48 24,706
2023-02-06 $28.07 $28.21 $27.89 $28.05 $28.05 13,225
2023-02-03 $28.09 $28.50 $27.91 $28.38 $28.38 20,261
2023-02-02 $28.07 $28.77 $27.91 $28.22 $28.22 29,934
2023-02-01 $28.00 $28.40 $27.62 $28.03 $28.03 41,944
2023-01-31 $27.54 $28.27 $27.54 $28.10 $28.10 35,535
2023-01-30 $28.03 $28.08 $27.49 $27.71 $27.71 30,590
2023-01-27 $29.20 $29.97 $28.11 $28.17 $28.17 44,415
2023-01-26 $27.61 $28.00 $27.26 $27.69 $27.56 29,558
2023-01-25 $27.77 $28.01 $27.46 $27.76 $27.63 31,002
2023-01-24 $28.15 $28.23 $27.85 $27.96 $27.83 19,575
2023-01-23 $28.02 $28.69 $27.29 $28.39 $28.26 64,385
2023-01-20 $27.62 $28.16 $27.28 $28.07 $27.94 53,455
2023-01-19 $27.58 $27.62 $27.31 $27.42 $27.29 44,077
2023-01-18 $28.45 $28.45 $27.54 $27.76 $27.63 34,773
2023-01-17 $28.97 $28.99 $28.38 $28.38 $28.25 39,387
2023-01-13 $28.44 $28.83 $28.16 $28.83 $28.70 22,927
2023-01-12 $27.59 $28.48 $27.56 $28.35 $28.22 60,710
2023-01-11 $27.97 $28.01 $27.78 $27.88 $27.75 22,784
2023-01-10 $27.85 $28.10 $27.83 $27.91 $27.78 19,396
2023-01-09 $28.47 $28.47 $27.72 $27.85 $27.72 37,800
2023-01-06 $28.10 $28.77 $28.10 $28.56 $28.43 15,998
2023-01-05 $27.89 $28.06 $27.69 $28.04 $27.91 34,567
2023-01-04 $27.75 $28.05 $27.59 $27.83 $27.70 43,744
2023-01-03 $27.80 $27.85 $27.20 $27.77 $27.64 43,853
2022-12-30 $27.75 $27.91 $27.20 $27.53 $27.40 95,164
2022-12-29 $27.93 $28.16 $27.80 $27.91 $27.78 24,089
2022-12-28 $28.03 $28.18 $27.60 $27.81 $27.68 28,440
2022-12-27 $28.20 $28.34 $27.93 $28.06 $27.93 21,660
2022-12-23 $28.22 $28.36 $27.88 $28.26 $28.13 38,418
2022-12-22 $28.20 $28.57 $27.56 $28.45 $28.32 34,811
2022-12-21 $28.14 $28.63 $28.14 $28.45 $28.32 35,467
2022-12-20 $27.76 $28.32 $27.76 $27.98 $27.85 22,885
2022-12-19 $27.83 $28.07 $27.79 $27.81 $27.68 26,984
2022-12-16 $27.83 $28.08 $27.64 $27.84 $27.71 84,863
2022-12-15 $28.74 $28.74 $27.66 $27.81 $27.68 36,972
2022-12-14 $29.33 $29.58 $28.86 $28.97 $28.84 32,007
2022-12-13 $30.37 $30.63 $29.43 $29.53 $29.39 47,345
2022-12-12 $30.15 $30.25 $29.90 $29.96 $29.82 24,361
2022-12-09 $30.32 $30.37 $30.01 $30.09 $29.95 25,887
2022-12-08 $30.40 $30.67 $30.33 $30.45 $30.31 15,899
2022-12-07 $30.52 $30.75 $30.31 $30.46 $30.32 25,362
2022-12-06 $30.40 $30.60 $30.14 $30.52 $30.38 46,378
2022-12-05 $30.93 $30.93 $30.10 $30.27 $30.13 35,609
2022-12-02 $30.67 $31.18 $30.43 $31.07 $31.07 31,812
2022-12-01 $30.94 $31.00 $30.71 $30.89 $30.89 22,716
2022-11-30 $30.28 $31.15 $29.79 $30.96 $30.96 264,920
2022-11-29 $30.36 $30.56 $30.36 $30.43 $30.43 26,302
2022-11-28 $31.10 $31.10 $30.14 $30.23 $30.23 27,696
2022-11-25 $31.17 $31.43 $31.10 $31.18 $31.18 8,153
2022-11-23 $31.04 $31.31 $30.89 $31.00 $31.00 19,938
2022-11-22 $31.18 $31.39 $30.97 $31.17 $31.17 29,873
2022-11-21 $31.00 $31.39 $30.86 $31.26 $31.26 41,686
2022-11-18 $31.20 $31.33 $30.90 $31.04 $31.04 23,939
2022-11-17 $30.80 $31.29 $30.22 $30.90 $30.90 29,535
2022-11-16 $30.97 $31.05 $30.71 $30.96 $30.96 28,773
2022-11-15 $30.88 $31.24 $30.62 $30.79 $30.79 32,263
2022-11-14 $31.08 $31.13 $30.56 $30.77 $30.77 79,653
2022-11-11 $31.75 $31.96 $30.74 $30.89 $30.89 42,504
2022-11-10 $30.74 $31.83 $30.35 $31.58 $31.58 62,000
2022-11-09 $30.15 $30.66 $30.13 $30.42 $30.42 29,912
2022-11-08 $30.43 $31.49 $30.30 $30.44 $30.44 34,004
2022-11-07 $30.95 $31.14 $30.37 $30.42 $30.42 27,506
2022-11-04 $30.48 $30.99 $30.35 $30.95 $30.95 38,854
2022-11-03 $30.30 $30.57 $29.81 $30.33 $30.33 42,028
2022-11-02 $30.85 $31.20 $30.27 $30.57 $30.57 40,024
2022-11-01 $31.25 $31.30 $30.44 $30.72 $30.72 62,971
2022-10-31 $31.26 $31.61 $31.08 $31.27 $31.27 56,952
2022-10-28 $30.94 $31.53 $30.54 $31.19 $31.19 96,173
2022-10-27 $30.13 $31.01 $30.13 $30.95 $30.95 68,470
2022-10-26 $29.80 $30.47 $29.62 $30.17 $30.17 67,247
2022-10-25 $29.38 $29.95 $29.20 $29.71 $29.71 40,802
2022-10-24 $29.53 $29.90 $28.32 $29.21 $29.21 40,912
2022-10-21 $29.01 $29.91 $28.21 $29.73 $29.73 61,301
2022-10-20 $29.94 $30.12 $29.34 $29.46 $29.46 42,192
2022-10-19 $29.94 $30.09 $29.50 $29.95 $29.95 36,300
2022-10-18 $30.00 $30.23 $29.81 $29.98 $29.98 36,023
2022-10-17 $29.87 $30.23 $29.58 $29.92 $29.92 46,129
2022-10-14 $29.88 $30.24 $29.50 $29.66 $29.66 52,658
2022-10-13 $28.24 $29.59 $28.24 $29.55 $29.55 64,749
2022-10-12 $28.09 $28.55 $28.09 $28.37 $28.37 28,851
2022-10-11 $28.12 $28.46 $28.12 $28.46 $28.46 28,526
2022-10-10 $28.11 $28.29 $28.00 $28.19 $28.19 23,305
2022-10-07 $28.21 $28.45 $28.05 $28.15 $28.15 29,734
2022-10-06 $28.20 $28.49 $28.00 $28.48 $28.48 38,299
2022-10-05 $28.26 $28.31 $28.08 $28.20 $28.20 19,425
2022-10-04 $28.03 $28.63 $27.53 $28.47 $28.47 28,663
2022-10-03 $27.67 $28.27 $27.60 $27.97 $27.97 50,733
2022-09-30 $27.42 $28.03 $27.42 $27.56 $27.56 136,492
2022-09-29 $27.42 $27.59 $27.29 $27.56 $27.56 37,603
2022-09-28 $27.45 $27.96 $27.40 $27.76 $27.76 32,176
2022-09-27 $27.61 $28.29 $27.19 $27.37 $27.37 31,483
2022-09-26 $27.49 $27.95 $27.43 $27.50 $27.50 49,522
2022-09-23 $27.44 $27.59 $27.12 $27.42 $27.42 37,654
2022-09-22 $28.06 $28.16 $27.88 $27.93 $27.93 34,147
2022-09-21 $28.21 $28.65 $28.18 $28.24 $28.24 43,952
2022-09-20 $28.11 $28.36 $28.01 $28.22 $28.22 25,121
2022-09-19 $27.88 $28.34 $27.65 $28.25 $28.25 32,397
2022-09-16 $27.50 $28.39 $27.39 $28.11 $28.11 69,149
2022-09-15 $27.77 $27.95 $27.35 $27.76 $27.76 30,906
2022-09-14 $27.34 $27.70 $27.30 $27.59 $27.59 38,537
2022-09-13 $27.77 $27.99 $27.20 $27.41 $27.41 43,358
2022-09-12 $27.63 $27.99 $27.63 $27.96 $27.96 25,510
2022-09-09 $27.15 $27.86 $27.15 $27.63 $27.63 43,155
2022-09-08 $26.88 $27.19 $26.88 $27.15 $27.15 22,754
2022-09-07 $26.48 $27.04 $26.44 $26.94 $26.94 29,936
2022-09-06 $26.67 $26.84 $26.36 $26.59 $26.59 37,324
2022-09-02 $27.14 $27.33 $26.66 $26.75 $26.75 32,685
2022-09-01 $27.28 $27.28 $26.74 $27.03 $27.03 55,483
2022-08-31 $27.18 $27.45 $27.02 $27.13 $27.13 52,228
2022-08-30 $26.94 $27.25 $26.70 $27.17 $27.17 59,859
2022-08-29 $27.05 $27.27 $26.68 $26.78 $26.78 60,055
2022-08-26 $27.25 $27.46 $27.03 $27.21 $27.21 57,651
2022-08-25 $26.74 $27.29 $26.55 $27.18 $27.18 51,775
2022-08-24 $26.60 $26.85 $26.40 $26.74 $26.74 45,402
2022-08-23 $26.86 $27.19 $26.53 $26.60 $26.60 82,477
2022-08-22 $26.39 $26.87 $25.90 $26.79 $26.79 157,289
2022-08-19 $26.40 $26.66 $26.34 $26.46 $26.46 51,985
2022-08-18 $26.41 $26.74 $26.12 $26.57 $26.57 101,601
2022-08-17 $26.36 $26.81 $26.19 $26.60 $26.60 81,753
2022-08-16 $26.18 $26.82 $25.83 $26.43 $26.43 101,291
2022-08-15 $25.34 $26.56 $25.20 $26.35 $26.35 115,050
2022-08-12 $26.04 $26.04 $25.34 $25.40 $25.40 115,955
2022-08-11 $25.57 $25.91 $25.38 $25.40 $25.40 89,762
2022-08-10 $25.55 $26.84 $25.35 $25.50 $25.50 114,527
2022-08-09 $25.75 $26.59 $25.40 $25.55 $25.55 51,696
2022-08-08 $26.62 $26.78 $25.74 $25.75 $25.75 87,401
2022-08-05 $26.80 $27.14 $26.45 $26.75 $26.75 16,164
2022-08-04 $26.53 $26.66 $26.21 $26.50 $26.50 17,346
2022-08-03 $26.66 $27.98 $26.51 $26.75 $26.75 18,100
2022-08-02 $26.57 $26.99 $26.44 $26.44 $26.44 18,516
2022-08-01 $26.50 $26.75 $26.31 $26.67 $26.67 33,464
2022-07-29 $25.50 $26.63 $25.50 $26.42 $26.42 26,488
2022-07-28 $25.48 $25.91 $25.37 $25.82 $25.70 30,599
2022-07-27 $25.27 $25.49 $25.07 $25.39 $25.28 27,510
2022-07-26 $25.42 $25.50 $25.04 $25.15 $25.04 18,141
2022-07-25 $24.64 $25.50 $24.64 $25.20 $25.09 40,700
2022-07-22 $25.40 $25.72 $24.27 $24.27 $24.16 17,685
2022-07-21 $23.78 $24.19 $23.78 $23.88 $23.77 9,471
2022-07-20 $23.59 $23.91 $23.59 $23.86 $23.75 15,417
2022-07-19 $23.82 $24.00 $23.62 $23.84 $23.73 32,348
2022-07-18 $23.57 $23.93 $23.47 $23.60 $23.49 5,767
2022-07-15 $23.48 $23.78 $23.38 $23.64 $23.53 39,518
2022-07-14 $22.66 $23.10 $22.66 $22.99 $22.89 9,222
2022-07-13 $23.35 $23.49 $23.17 $23.29 $23.18 6,442
2022-07-12 $23.17 $24.03 $23.17 $23.34 $23.23 26,072
2022-07-11 $23.42 $23.42 $23.03 $23.04 $22.94 6,626
2022-07-08 $23.70 $23.88 $23.39 $23.53 $23.42 11,765
2022-07-07 $23.44 $25.34 $23.44 $23.64 $23.53 14,859
2022-07-06 $23.09 $23.63 $23.09 $23.15 $23.05 8,097
2022-07-05 $23.73 $23.77 $23.41 $23.65 $23.54 15,364
2022-07-01 $23.03 $24.13 $23.03 $24.03 $23.92 27,182
2022-06-30 $24.08 $25.25 $23.87 $24.14 $24.03 17,257
2022-06-29 $24.76 $24.85 $24.05 $24.33 $24.22 15,225
2022-06-28 $24.16 $25.16 $24.16 $24.70 $24.59 19,078
2022-06-27 $24.87 $24.87 $24.14 $24.50 $24.39 18,491
2022-06-24 $23.78 $25.19 $23.78 $24.74 $24.63 112,019
2022-06-23 $23.48 $23.93 $23.36 $23.69 $23.58 16,780
2022-06-22 $23.57 $23.76 $23.40 $23.73 $23.62 13,622
2022-06-21 $23.91 $24.23 $23.85 $23.89 $23.78 23,758
2022-06-17 $22.63 $24.19 $22.63 $23.91 $23.80 96,169
2022-06-16 $22.76 $22.88 $22.47 $22.54 $22.44 19,628
2022-06-15 $23.00 $23.23 $22.95 $23.10 $23.00 19,456
2022-06-14 $22.94 $23.10 $22.76 $22.77 $22.67 13,758
2022-06-13 $22.60 $23.11 $22.60 $22.69 $22.59 18,708
2022-06-10 $23.22 $23.22 $22.76 $22.85 $22.75 8,273
2022-06-09 $23.48 $23.72 $23.48 $23.48 $23.37 11,959
2022-06-08 $23.99 $23.99 $23.57 $23.66 $23.55 14,864
2022-06-07 $23.96 $24.16 $23.83 $24.00 $23.89 17,678
2022-06-06 $24.00 $24.12 $23.88 $24.00 $23.89 20,359
2022-06-03 $23.99 $24.04 $23.78 $23.90 $23.79 17,147
2022-06-02 $24.03 $24.18 $23.85 $24.00 $23.89 19,796
2022-06-01 $24.47 $24.56 $23.98 $24.00 $23.89 23,013
2022-05-31 $24.40 $24.76 $24.18 $24.72 $24.61 19,088
2022-05-27 $24.00 $24.66 $23.99 $24.52 $24.41 10,776
2022-05-26 $24.12 $24.50 $24.10 $24.17 $24.06 22,752
2022-05-25 $23.79 $23.98 $23.67 $23.83 $23.72 9,946
2022-05-24 $23.63 $23.79 $23.39 $23.73 $23.62 11,454
2022-05-23 $23.29 $23.57 $22.94 $23.52 $23.41 30,029
2022-05-20 $23.16 $23.17 $22.85 $23.05 $22.95 43,292
2022-05-19 $23.40 $23.40 $22.86 $22.99 $22.89 101,415
2022-05-18 $23.61 $24.26 $23.06 $23.35 $23.24 24,045
2022-05-17 $23.94 $23.99 $23.56 $23.88 $23.77 16,408
2022-05-16 $24.19 $24.33 $23.51 $23.60 $23.49 11,019
2022-05-13 $24.79 $24.79 $23.96 $23.99 $23.88 11,966
2022-05-12 $24.64 $24.64 $23.55 $24.05 $23.94 14,627
2022-05-11 $23.74 $24.13 $23.74 $23.84 $23.73 9,552
2022-05-10 $24.18 $24.45 $23.84 $24.06 $23.95 7,894
2022-05-09 $24.31 $24.36 $23.74 $23.99 $23.88 64,930
2022-05-06 $24.78 $24.94 $24.36 $24.48 $24.37 17,045
2022-05-05 $24.96 $25.32 $24.41 $24.59 $24.48 14,032
2022-05-04 $24.65 $25.56 $24.28 $25.49 $25.37 29,615
2022-05-03 $24.95 $24.95 $24.09 $24.68 $24.57 12,589
2022-05-02 $23.81 $24.38 $23.81 $24.27 $24.16 20,185
2022-04-29 $24.19 $24.39 $24.00 $24.15 $24.04 16,064
2022-04-28 $24.76 $25.03 $24.69 $24.79 $24.57 9,724
2022-04-27 $25.07 $25.20 $24.50 $24.64 $24.42 15,437
2022-04-26 $25.60 $25.93 $25.05 $25.09 $24.86 14,364
2022-04-25 $25.44 $25.71 $25.17 $25.70 $25.47 10,355
2022-04-22 $26.20 $26.20 $25.24 $25.24 $25.01 7,729
2022-04-21 $26.94 $27.03 $26.15 $26.22 $25.98 12,594
2022-04-20 $26.58 $27.06 $26.46 $26.75 $26.51 18,471
2022-04-19 $25.96 $26.75 $25.96 $26.33 $26.09 9,882
2022-04-18 $26.42 $26.42 $25.75 $25.81 $25.58 7,934
2022-04-14 $25.94 $25.94 $25.38 $25.65 $25.42 6,243
2022-04-13 $25.83 $26.13 $25.14 $25.93 $25.70 15,434
2022-04-12 $25.34 $25.63 $25.15 $25.28 $25.05 17,505
2022-04-11 $25.67 $25.83 $25.08 $25.34 $25.11 8,213
2022-04-08 $25.65 $26.00 $25.61 $25.74 $25.51 12,889
2022-04-07 $26.07 $26.07 $25.25 $25.69 $25.46 12,934
2022-04-06 $26.00 $26.20 $25.54 $25.78 $25.55 19,557
2022-04-05 $27.26 $27.26 $25.77 $25.91 $25.68 18,791
2022-04-04 $26.38 $26.59 $26.03 $26.16 $25.92 10,855
2022-04-01 $26.38 $27.01 $26.10 $26.42 $26.18 119,397
2022-03-31 $27.57 $27.69 $26.12 $26.58 $26.34 36,319
2022-03-30 $28.13 $28.15 $27.11 $27.13 $26.88 11,963
2022-03-29 $27.97 $28.30 $27.87 $28.22 $27.97 13,017
2022-03-28 $27.86 $27.88 $27.23 $27.60 $27.35 18,257
2022-03-25 $27.74 $28.14 $27.59 $27.94 $27.69 10,652
2022-03-24 $28.53 $28.53 $27.46 $27.70 $27.45 11,313
2022-03-23 $28.21 $28.21 $27.41 $27.65 $27.40 17,544
2022-03-22 $28.45 $28.73 $28.09 $28.40 $28.14 10,172
2022-03-21 $28.53 $28.53 $27.81 $28.15 $27.90 12,616
2022-03-18 $28.10 $28.69 $27.41 $28.69 $28.43 61,007
2022-03-17 $27.75 $28.28 $27.71 $28.10 $27.85 15,643
2022-03-16 $27.99 $28.59 $27.90 $28.19 $27.94 17,854
2022-03-15 $28.00 $28.26 $27.61 $27.61 $27.36 7,854
2022-03-14 $27.92 $28.34 $27.77 $28.03 $27.78 10,480
2022-03-11 $27.30 $27.85 $27.30 $27.64 $27.39 6,503
2022-03-10 $26.99 $27.65 $26.76 $27.32 $27.07 7,837
2022-03-09 $27.08 $27.60 $26.98 $27.31 $27.06 15,686
2022-03-08 $27.07 $27.50 $26.69 $26.85 $26.61 12,034
2022-03-07 $27.19 $27.72 $27.00 $27.16 $26.91 15,412
2022-03-04 $27.52 $27.55 $27.00 $27.16 $26.91 10,178
2022-03-03 $27.30 $28.10 $27.30 $27.95 $27.70 10,516
2022-03-02 $27.07 $28.00 $26.60 $27.66 $27.41 26,536
2022-03-01 $27.50 $27.70 $26.14 $26.65 $26.41 25,951
2022-02-28 $28.18 $28.25 $27.28 $27.67 $27.42 21,230
2022-02-25 $27.22 $28.49 $27.22 $28.08 $27.83 18,293
2022-02-24 $26.94 $27.30 $26.63 $27.06 $26.82 46,888
2022-02-23 $27.53 $27.98 $27.34 $27.57 $27.32 11,840
2022-02-22 $28.24 $28.29 $27.64 $27.79 $27.54 25,656
2022-02-18 $28.13 $28.70 $27.93 $28.43 $28.17 13,592
2022-02-17 $28.27 $28.53 $28.03 $28.23 $27.97 10,487
2022-02-16 $28.97 $29.05 $28.65 $28.87 $28.61 13,690
2022-02-15 $28.70 $29.28 $28.70 $29.19 $28.93 17,876
2022-02-14 $29.15 $29.15 $28.32 $28.36 $28.10 12,729
2022-02-11 $29.00 $29.88 $28.66 $29.05 $28.79 17,817
2022-02-10 $29.00 $29.52 $28.49 $28.81 $28.55 17,495
2022-02-09 $29.78 $29.89 $28.90 $29.10 $28.84 13,260
2022-02-08 $29.09 $29.85 $29.09 $29.60 $29.33 18,718
2022-02-07 $29.15 $29.63 $29.03 $29.19 $28.93 23,610
2022-02-04 $29.05 $29.62 $28.96 $29.17 $28.91 13,649
2022-02-03 $28.30 $29.08 $28.29 $28.95 $28.69 18,779
2022-02-02 $28.46 $28.75 $27.90 $28.34 $28.08 25,568
2022-02-01 $28.57 $28.86 $28.11 $28.28 $28.02 25,370
2022-01-31 $28.63 $29.00 $28.48 $28.93 $28.67 21,147
2022-01-28 $28.36 $28.79 $28.10 $28.79 $28.53 14,653
2022-01-27 $28.99 $29.06 $28.03 $28.34 $27.98 14,931
2022-01-26 $28.95 $29.46 $28.58 $28.71 $28.34 18,694
2022-01-25 $28.96 $29.27 $28.73 $28.94 $28.57 10,319
2022-01-24 $28.65 $29.36 $28.65 $29.29 $28.91 37,555
2022-01-21 $28.94 $29.51 $28.79 $28.95 $28.58 37,430
2022-01-20 $29.05 $29.50 $29.05 $29.20 $28.83 20,554
2022-01-19 $29.46 $29.46 $29.04 $29.13 $28.76 21,727
2022-01-18 $29.29 $29.56 $28.96 $29.46 $29.08 24,535
2022-01-14 $29.13 $29.62 $29.13 $29.45 $29.07 23,184
2022-01-13 $29.35 $29.62 $29.21 $29.35 $28.97 12,911
2022-01-12 $29.15 $29.62 $28.99 $29.17 $28.80 36,796
2022-01-11 $29.01 $29.01 $28.56 $28.82 $28.45 13,195
2022-01-10 $28.80 $29.19 $28.62 $28.85 $28.48 15,355
2022-01-07 $28.50 $29.31 $28.50 $28.83 $28.46 19,615
2022-01-06 $28.74 $28.99 $28.68 $28.89 $28.52 9,682
2022-01-05 $28.16 $28.54 $28.04 $28.25 $27.89 27,103
2022-01-04 $28.72 $28.72 $27.50 $27.93 $27.57 17,902
2022-01-03 $27.80 $29.27 $27.56 $27.86 $27.50 31,560
2021-12-31 $27.80 $27.85 $27.46 $27.81 $27.45 10,518
2021-12-30 $27.75 $28.13 $27.01 $27.93 $27.57 13,274
2021-12-29 $27.90 $27.99 $27.46 $27.98 $27.62 19,756
2021-12-28 $27.73 $28.13 $27.48 $27.99 $27.63 18,859
2021-12-27 $27.06 $27.94 $27.06 $27.94 $27.58 20,462
2021-12-23 $26.53 $27.32 $26.53 $26.90 $26.56 16,745
2021-12-22 $26.10 $26.81 $26.01 $26.74 $26.40 15,587
2021-12-21 $26.39 $26.97 $26.19 $26.39 $26.05 38,788
2021-12-20 $27.43 $27.43 $25.64 $26.26 $25.92 65,380
2021-12-17 $26.40 $28.02 $25.73 $27.80 $27.44 306,606
2021-12-16 $26.51 $26.72 $26.42 $26.45 $26.11 31,398
2021-12-15 $26.72 $26.72 $26.07 $26.51 $26.17 33,923
2021-12-14 $26.71 $26.95 $25.43 $26.83 $26.49 31,715
2021-12-13 $26.85 $27.05 $25.77 $26.74 $26.40 26,231
2021-12-10 $26.76 $27.12 $26.71 $27.01 $26.66 30,650
2021-12-09 $26.70 $27.00 $26.70 $26.75 $26.41 27,218
2021-12-08 $26.69 $27.15 $26.33 $26.85 $26.51 29,639
2021-12-07 $26.21 $26.87 $25.70 $26.51 $26.17 21,542
2021-12-06 $25.70 $26.67 $25.64 $26.33 $25.99 40,304
2021-12-03 $25.75 $25.75 $25.34 $25.40 $25.07 24,414
2021-12-02 $25.47 $26.27 $25.00 $25.99 $25.66 19,932
2021-12-01 $25.39 $25.84 $24.88 $25.28 $24.96 31,677
2021-11-30 $25.39 $25.39 $24.86 $25.00 $24.68 18,128
2021-11-29 $26.25 $26.25 $25.38 $25.40 $25.07 20,103
2021-11-26 $26.55 $26.55 $25.63 $25.82 $25.49 9,129
2021-11-24 $26.71 $27.14 $26.60 $27.13 $26.78 22,002
2021-11-23 $26.62 $26.75 $26.42 $26.70 $26.36 18,339
2021-11-22 $26.39 $26.67 $26.07 $26.60 $26.26 26,052
2021-11-19 $26.26 $26.43 $26.17 $26.20 $25.86 10,163
2021-11-18 $25.93 $26.54 $25.93 $26.38 $26.04 28,228
2021-11-17 $26.04 $26.12 $25.64 $25.95 $25.62 32,690
2021-11-16 $26.37 $26.49 $26.20 $26.45 $26.11 17,088
2021-11-15 $26.21 $26.40 $26.01 $26.39 $26.05 29,039
2021-11-12 $26.25 $26.27 $26.15 $26.25 $25.91 12,114
2021-11-11 $26.25 $26.39 $26.24 $26.37 $26.03 18,712
2021-11-10 $26.05 $26.30 $26.05 $26.29 $25.95 39,731
2021-11-09 $26.36 $26.36 $26.16 $26.25 $25.91 15,949
2021-11-08 $26.32 $26.50 $26.30 $26.40 $26.06 23,847
2021-11-05 $26.17 $26.46 $24.62 $26.30 $25.96 28,387
2021-11-04 $26.30 $26.30 $25.78 $26.20 $25.86 14,535
2021-11-03 $26.38 $26.43 $26.09 $26.30 $25.96 25,679
2021-11-02 $26.64 $26.64 $26.33 $26.41 $26.07 17,506
2021-11-01 $26.39 $26.64 $26.24 $26.64 $26.30 16,796
2021-10-29 $26.45 $26.45 $26.06 $26.06 $25.73 6,659
2021-10-28 $25.65 $26.51 $25.56 $26.48 $26.05 30,408
2021-10-27 $24.89 $25.65 $24.89 $25.65 $25.23 69,270
2021-10-26 $24.98 $25.00 $24.96 $25.00 $24.59 18,890
2021-10-25 $24.95 $25.00 $24.82 $25.00 $24.59 10,188
2021-10-22 $24.87 $25.00 $24.75 $24.98 $24.58 15,957
2021-10-21 $24.58 $24.84 $24.50 $24.70 $24.30 6,220
2021-10-20 $24.50 $24.57 $24.39 $24.52 $24.12 10,167
2021-10-19 $24.47 $24.50 $24.33 $24.50 $24.10 10,466
2021-10-18 $24.65 $24.66 $24.17 $24.32 $23.93 11,078
2021-10-15 $25.00 $25.00 $24.59 $24.59 $24.19 26,297
2021-10-14 $24.80 $25.00 $24.63 $24.97 $24.57 16,216
2021-10-13 $24.59 $24.99 $24.59 $24.90 $24.50 9,750
2021-10-12 $24.70 $24.70 $24.55 $24.67 $24.27 14,320
2021-10-11 $24.90 $24.99 $24.45 $24.62 $24.22 16,824
2021-10-08 $24.85 $25.02 $24.79 $24.95 $24.55 14,209
2021-10-07 $24.62 $24.90 $24.04 $24.89 $24.49 29,155
2021-10-06 $24.49 $24.64 $24.48 $24.58 $24.18 12,212
2021-10-05 $24.65 $24.65 $24.23 $24.49 $24.09 12,845
2021-10-04 $24.60 $24.69 $24.34 $24.55 $24.15 16,835
2021-10-01 $24.34 $24.65 $24.34 $24.64 $24.24 18,438
2021-09-30 $24.40 $24.49 $24.14 $24.38 $23.98 10,982
2021-09-29 $24.14 $24.48 $23.98 $24.48 $24.08 14,114
2021-09-28 $24.13 $24.13 $23.48 $23.88 $23.49 11,003
2021-09-27 $23.72 $24.23 $23.66 $24.06 $23.67 24,275
2021-09-24 $23.21 $23.82 $23.21 $23.60 $23.22 8,122
2021-09-23 $23.10 $23.43 $22.87 $23.43 $23.05 11,375
2021-09-22 $23.08 $23.15 $22.72 $23.07 $22.70 21,591
2021-09-21 $22.37 $23.10 $22.32 $23.00 $22.63 24,750
2021-09-20 $22.52 $22.52 $22.06 $22.16 $21.80 18,273
2021-09-17 $22.99 $23.21 $22.66 $22.66 $22.29 169,902
2021-09-16 $22.90 $23.06 $22.84 $22.98 $22.61 5,481
2021-09-15 $22.72 $23.20 $22.72 $23.11 $22.74 12,269
2021-09-14 $23.01 $23.04 $22.58 $22.68 $22.31 13,275
2021-09-13 $22.94 $23.12 $22.82 $22.90 $22.53 22,401
2021-09-10 $22.98 $23.20 $22.69 $22.71 $22.34 13,668
2021-09-09 $22.84 $23.29 $22.73 $22.73 $22.36 32,612
2021-09-08 $23.24 $23.47 $22.93 $22.93 $22.56 22,809
2021-09-07 $23.39 $23.57 $23.18 $23.24 $22.86 18,802
2021-09-03 $23.15 $23.39 $23.15 $23.32 $22.94 6,428
2021-09-02 $23.15 $23.68 $23.15 $23.35 $22.97 34,712
2021-09-01 $23.14 $23.54 $22.97 $22.98 $22.61 108,058
2021-08-31 $22.90 $23.20 $22.73 $23.20 $22.82 33,794
2021-08-30 $23.27 $23.38 $22.70 $22.88 $22.51 36,209
2021-08-27 $23.36 $23.43 $22.67 $23.40 $23.02 34,661
2021-08-26 $23.10 $23.21 $22.74 $22.93 $22.56 36,864
2021-08-25 $22.85 $23.74 $22.50 $22.93 $22.56 34,523
2021-08-24 $23.05 $23.32 $22.61 $22.68 $22.31 46,444
2021-08-23 $23.55 $23.57 $22.75 $22.90 $22.53 33,667
2021-08-20 $22.06 $23.07 $22.06 $22.82 $22.45 12,432
2021-08-19 $22.51 $22.60 $22.12 $22.18 $21.82 133,483
2021-08-18 $23.09 $23.10 $22.81 $22.82 $22.45 16,286
2021-08-17 $23.37 $23.37 $23.06 $23.07 $22.70 27,214
2021-08-16 $23.70 $23.75 $23.52 $23.55 $23.17 8,924
2021-08-13 $23.70 $23.84 $23.58 $23.83 $23.44 11,773
2021-08-12 $23.78 $23.79 $23.42 $23.60 $23.22 13,523
2021-08-11 $23.84 $23.84 $23.42 $23.84 $23.45 8,290
2021-08-10 $23.73 $23.95 $23.68 $23.95 $23.56 18,108
2021-08-09 $23.40 $23.72 $23.04 $23.45 $23.07 13,153
2021-08-06 $23.15 $23.75 $23.15 $23.75 $23.37 29,894
2021-08-05 $23.11 $23.22 $22.73 $22.95 $22.58 20,675
2021-08-04 $23.21 $23.29 $22.82 $23.17 $22.79 27,558
2021-08-03 $23.07 $23.41 $22.98 $23.41 $23.03 13,908
2021-08-02 $23.36 $23.48 $23.10 $23.10 $22.73 13,514
2021-07-30 $23.59 $23.96 $22.99 $23.00 $22.63 32,360
2021-07-29 $23.65 $23.82 $23.54 $23.81 $23.33 17,071
2021-07-28 $23.58 $23.60 $23.40 $23.54 $23.07 16,100
2021-07-27 $23.46 $23.63 $23.30 $23.38 $22.91 8,029
2021-07-26 $23.57 $23.65 $23.42 $23.58 $23.11 34,573
2021-07-23 $23.28 $23.61 $23.11 $23.50 $23.03 10,329
2021-07-22 $23.50 $23.81 $23.17 $23.40 $22.93 6,752
2021-07-21 $23.56 $23.75 $23.46 $23.58 $23.11 45,136
2021-07-20 $23.10 $23.81 $23.00 $23.21 $22.74 62,943
2021-07-19 $23.32 $23.41 $23.07 $23.11 $22.65 12,668
2021-07-16 $23.94 $23.94 $23.39 $23.54 $23.07 11,267
2021-07-15 $23.39 $23.79 $23.39 $23.79 $23.31 13,389
2021-07-14 $23.40 $23.64 $23.27 $23.51 $23.04 11,449
2021-07-13 $23.30 $23.32 $23.22 $23.28 $22.81 5,722
2021-07-12 $23.20 $23.20 $23.20 $23.20 $22.74 3,240
2021-07-09 $23.09 $23.43 $23.09 $23.20 $22.74 5,146
2021-07-08 $22.83 $23.27 $22.59 $23.10 $22.64 48,704
2021-07-07 $22.81 $23.32 $22.55 $22.88 $22.42 29,468
2021-07-06 $23.27 $23.27 $22.33 $22.57 $22.12 6,285
2021-07-02 $23.41 $23.49 $23.02 $23.02 $22.56 7,685
2021-07-01 $23.42 $23.64 $23.19 $23.43 $22.96 13,437
2021-06-30 $23.10 $23.64 $22.78 $23.13 $22.67 25,485
2021-06-29 $22.88 $23.25 $22.17 $22.90 $22.44 17,889
2021-06-28 $23.23 $23.45 $22.49 $23.00 $22.54 57,583
2021-06-25 $23.25 $23.47 $23.01 $23.32 $22.85 112,941
2021-06-24 $23.40 $23.62 $23.30 $23.50 $23.03 15,268
2021-06-23 $23.25 $23.61 $23.25 $23.45 $22.98 18,910
2021-06-22 $23.31 $23.65 $23.31 $23.55 $23.08 17,416
2021-06-21 $24.85 $24.85 $23.46 $23.80 $23.32 18,540
2021-06-18 $23.49 $23.67 $23.35 $23.63 $23.16 35,305
2021-06-17 $23.93 $24.27 $23.30 $23.86 $23.38 12,840
2021-06-16 $24.03 $24.36 $23.76 $24.11 $23.63 15,045
2021-06-15 $23.98 $24.87 $23.78 $24.32 $23.83 24,592
2021-06-14 $24.18 $24.18 $23.45 $23.76 $23.28 17,386
2021-06-11 $23.90 $24.49 $23.71 $24.15 $23.67 20,380
2021-06-10 $24.30 $24.53 $23.75 $23.75 $23.27 23,544
2021-06-09 $24.90 $24.90 $24.01 $24.28 $23.79 15,067
2021-06-08 $24.34 $24.89 $24.00 $24.50 $24.01 13,070
2021-06-07 $23.41 $24.58 $23.38 $24.33 $23.84 8,478
2021-06-04 $23.22 $23.42 $23.22 $23.30 $22.83 7,025
2021-06-03 $23.29 $23.51 $23.01 $23.49 $23.02 14,660
2021-06-02 $23.19 $23.40 $23.06 $23.40 $22.93 62,334
2021-06-01 $23.41 $23.41 $23.04 $23.04 $22.58 11,443
2021-05-28 $23.09 $23.46 $23.09 $23.46 $22.99 4,662
2021-05-27 $22.88 $23.20 $22.62 $23.17 $22.71 4,723
2021-05-26 $22.62 $23.12 $22.61 $22.99 $22.53 20,472
2021-05-25 $23.40 $23.40 $22.71 $22.71 $22.25 14,096
2021-05-24 $23.57 $23.57 $22.86 $23.11 $22.65 22,554
2021-05-21 $23.75 $23.75 $23.11 $23.62 $23.15 22,026
2021-05-20 $23.02 $23.95 $22.54 $23.71 $23.23 16,328
2021-05-19 $22.95 $23.12 $22.75 $22.90 $22.44 13,978
2021-05-18 $23.35 $23.93 $22.88 $23.06 $22.60 13,717
2021-05-17 $23.52 $23.56 $22.74 $23.33 $22.86 36,676
2021-05-14 $23.00 $23.90 $23.00 $23.75 $23.27 8,163
2021-05-13 $22.80 $23.10 $22.50 $22.94 $22.48 23,239
2021-05-12 $23.20 $23.30 $22.53 $22.70 $22.25 16,840
2021-05-11 $22.90 $23.83 $22.88 $23.30 $22.83 13,847
2021-05-10 $23.07 $23.65 $23.07 $23.11 $22.65 14,776
2021-05-07 $23.64 $23.81 $23.33 $23.69 $23.22 10,453
2021-05-06 $23.31 $23.79 $23.24 $23.63 $23.16 9,439
2021-05-05 $23.25 $23.58 $22.89 $23.47 $23.00 14,502
2021-05-04 $23.15 $23.73 $22.98 $23.28 $22.81 17,570
2021-05-03 $22.31 $23.60 $22.31 $23.49 $23.02 16,646
2021-04-30 $22.73 $23.67 $22.60 $22.84 $22.38 20,034
2021-04-29 $22.22 $23.08 $22.22 $22.79 $22.27 26,554
2021-04-28 $21.52 $23.32 $21.52 $22.56 $22.04 26,223
2021-04-27 $21.82 $22.59 $21.43 $21.44 $20.95 20,751
2021-04-26 $21.54 $22.40 $21.30 $21.30 $20.81 26,318
2021-04-23 $21.00 $21.79 $21.00 $21.34 $20.85 17,284
2021-04-22 $21.36 $21.92 $20.54 $20.97 $20.49 11,831
2021-04-21 $21.18 $21.96 $21.10 $21.10 $20.61 10,054
2021-04-20 $21.27 $21.57 $20.88 $21.00 $20.52 9,556
2021-04-19 $21.58 $21.69 $21.34 $21.40 $20.91 17,157
2021-04-16 $21.55 $21.91 $21.31 $21.50 $21.00 9,552
2021-04-15 $21.60 $21.90 $21.51 $21.69 $21.19 8,302
2021-04-14 $21.78 $21.83 $21.50 $21.50 $21.00 5,373
2021-04-13 $21.60 $22.06 $21.49 $21.49 $21.00 8,895
2021-04-12 $21.77 $22.05 $21.56 $21.57 $21.07 7,559
2021-04-09 $22.62 $22.93 $20.56 $22.56 $22.04 8,957
2021-04-08 $22.00 $22.75 $21.73 $22.60 $22.08 11,564
2021-04-07 $22.55 $22.60 $21.83 $21.83 $21.33 10,653
2021-04-06 $22.91 $23.12 $22.27 $22.50 $21.98 6,961
2021-04-05 $22.84 $22.90 $22.54 $22.88 $22.35 2,976
2021-04-01 $22.54 $22.86 $22.54 $22.80 $22.27 7,830
2021-03-31 $22.31 $23.12 $22.31 $22.72 $22.20 15,116
2021-03-30 $23.06 $23.64 $22.34 $22.50 $21.98 56,722
2021-03-29 $24.83 $24.83 $23.12 $23.19 $22.66 13,132
2021-03-26 $24.78 $24.78 $23.32 $23.62 $23.08 11,840
2021-03-25 $23.29 $24.08 $22.25 $23.61 $23.07 26,223
2021-03-24 $22.37 $24.25 $22.01 $22.41 $21.89 26,282
2021-03-23 $23.01 $23.11 $22.22 $22.44 $21.92 38,695
2021-03-22 $23.83 $23.83 $23.22 $23.37 $22.83 19,141
2021-03-19 $22.89 $24.41 $22.34 $24.41 $23.85 164,959
2021-03-18 $22.91 $24.45 $22.61 $22.98 $22.45 20,941
2021-03-17 $23.44 $23.44 $22.62 $22.99 $22.46 10,226
2021-03-16 $23.97 $23.97 $23.02 $23.38 $22.84 35,411
2021-03-15 $24.58 $24.58 $23.38 $24.13 $23.57 24,683
2021-03-12 $24.85 $25.08 $24.26 $24.70 $24.13 36,883
2021-03-11 $24.46 $24.95 $23.95 $24.92 $24.35 35,403
2021-03-10 $23.62 $24.50 $23.62 $24.44 $23.88 42,511
2021-03-09 $23.37 $23.75 $22.55 $23.70 $23.15 21,084
2021-03-08 $22.95 $23.99 $22.77 $23.57 $23.03 50,017
2021-03-05 $21.70 $23.00 $21.70 $22.95 $22.42 38,649
2021-03-04 $21.56 $22.25 $21.16 $21.38 $20.89 22,540
2021-03-03 $20.42 $22.29 $20.39 $21.38 $20.89 58,747
2021-03-02 $20.33 $20.38 $20.09 $20.37 $19.90 9,060
2021-03-01 $19.78 $20.40 $19.78 $20.38 $19.91 19,688
2021-02-26 $19.52 $19.96 $19.09 $19.30 $18.86 23,424
2021-02-25 $20.18 $20.34 $19.31 $19.34 $18.89 25,082
2021-02-24 $20.10 $20.72 $19.31 $20.26 $19.79 74,163
2021-02-23 $19.58 $19.94 $19.41 $19.62 $19.17 24,604
2021-02-22 $19.38 $19.81 $19.38 $19.68 $19.23 15,421
2021-02-19 $19.13 $19.58 $19.13 $19.56 $19.11 9,798
2021-02-18 $19.05 $19.17 $19.05 $19.10 $18.66 5,183
2021-02-17 $19.79 $19.92 $19.39 $19.50 $19.05 16,393
2021-02-16 $20.20 $20.20 $19.84 $19.98 $19.52 22,612
2021-02-12 $19.79 $20.00 $19.66 $20.00 $19.54 14,752
2021-02-11 $19.98 $20.25 $19.69 $19.73 $19.28 28,793
2021-02-10 $20.01 $20.17 $19.75 $19.75 $19.30 32,557
2021-02-09 $19.02 $20.00 $19.02 $19.91 $19.45 31,525
2021-02-08 $19.58 $19.59 $19.03 $19.59 $19.14 13,930
2021-02-05 $19.50 $19.59 $19.16 $19.59 $19.14 15,738
2021-02-04 $19.15 $19.49 $19.15 $19.48 $19.03 4,794
2021-02-03 $19.25 $19.25 $18.87 $19.19 $18.75 12,455
2021-02-02 $19.18 $19.67 $19.18 $19.26 $18.82 15,137
2021-02-01 $18.76 $19.13 $18.64 $19.13 $18.69 18,617
2021-01-29 $18.95 $18.95 $18.61 $18.84 $18.41 16,851
2021-01-28 $19.27 $19.33 $18.77 $18.99 $18.50 20,918
2021-01-27 $19.50 $19.62 $18.51 $18.99 $18.50 44,147
2021-01-26 $19.99 $20.00 $19.50 $19.56 $19.06 17,375
2021-01-25 $19.83 $19.90 $19.53 $19.77 $19.26 31,077
2021-01-22 $19.68 $20.09 $19.60 $20.09 $19.58 94,354
2021-01-21 $19.62 $19.89 $19.60 $19.79 $19.28 17,513
2021-01-20 $19.61 $19.71 $19.45 $19.64 $19.14 8,376
2021-01-19 $19.74 $19.75 $19.44 $19.75 $19.24 24,373
2021-01-15 $19.63 $19.73 $19.17 $19.60 $19.10 15,092
2021-01-14 $19.70 $19.90 $19.20 $19.85 $19.34 12,699
2021-01-13 $19.72 $19.80 $19.54 $19.65 $19.15 7,690
2021-01-12 $19.55 $19.90 $19.48 $19.89 $19.38 11,885
2021-01-11 $19.36 $19.73 $19.30 $19.73 $19.22 29,931
2021-01-08 $19.66 $19.66 $18.96 $19.40 $18.90 11,737
2021-01-07 $19.76 $19.76 $19.50 $19.68 $19.18 22,423
2021-01-06 $18.99 $19.94 $18.99 $19.52 $19.02 44,696
2021-01-05 $19.12 $19.19 $18.80 $18.80 $18.32 24,871
2021-01-04 $19.05 $19.19 $18.91 $19.04 $18.55 36,669
2020-12-31 $18.91 $19.02 $18.91 $18.95 $18.46 8,868
2020-12-30 $18.90 $19.13 $18.90 $18.98 $18.49 5,664
2020-12-29 $19.20 $19.20 $18.50 $18.80 $18.32 33,037
2020-12-28 $18.96 $19.20 $18.83 $19.11 $18.62 12,775
2020-12-24 $19.01 $19.06 $18.68 $18.90 $18.42 8,020
2020-12-23 $18.99 $19.14 $18.97 $19.09 $18.60 9,858
2020-12-22 $18.73 $19.00 $18.62 $18.96 $18.47 19,949
2020-12-21 $18.96 $19.04 $18.50 $18.91 $18.43 21,612
2020-12-18 $18.81 $19.19 $18.68 $19.19 $18.70 193,157
2020-12-17 $18.83 $18.99 $18.69 $18.81 $18.33 24,479
2020-12-16 $19.09 $19.13 $18.57 $18.57 $18.09 12,887
2020-12-15 $18.40 $19.24 $18.36 $18.96 $18.47 23,721
2020-12-14 $18.74 $18.75 $18.31 $18.31 $17.84 13,252
2020-12-11 $18.76 $18.76 $18.37 $18.60 $18.12 10,468
2020-12-10 $18.69 $18.99 $18.66 $18.99 $18.50 13,345
2020-12-09 $18.62 $18.70 $18.55 $18.61 $18.13 21,204
2020-12-08 $18.23 $18.65 $18.03 $18.62 $18.14 17,483
2020-12-07 $18.29 $18.42 $17.98 $18.40 $17.93 13,440
2020-12-04 $18.30 $18.45 $17.84 $18.45 $17.98 22,093
2020-12-03 $18.32 $18.56 $18.02 $18.18 $17.71 9,661
2020-12-02 $18.01 $18.73 $17.87 $18.51 $18.04 20,537
2020-12-01 $17.82 $18.41 $17.64 $18.02 $17.56 24,726
2020-11-30 $18.42 $18.61 $17.50 $17.65 $17.20 26,284
2020-11-27 $18.73 $18.73 $18.32 $18.55 $18.07 6,517
2020-11-25 $18.86 $18.91 $18.45 $18.83 $18.35 18,875
2020-11-24 $18.11 $18.90 $18.11 $18.90 $18.42 38,758
2020-11-23 $17.83 $18.40 $17.83 $18.16 $17.69 21,835
2020-11-20 $17.59 $17.90 $17.48 $17.90 $17.44 10,382
2020-11-19 $17.75 $17.80 $17.68 $17.80 $17.34 12,043
2020-11-18 $17.67 $17.99 $17.57 $17.70 $17.25 10,359
2020-11-17 $17.65 $17.66 $17.07 $17.65 $17.20 26,197
2020-11-16 $17.50 $18.00 $17.20 $17.71 $17.26 30,990
2020-11-13 $16.75 $17.46 $16.75 $17.34 $16.90 22,794
2020-11-12 $16.91 $17.05 $16.67 $16.72 $16.29 35,852
2020-11-11 $17.50 $17.50 $16.94 $17.02 $16.58 25,624
2020-11-10 $16.77 $17.50 $16.77 $17.50 $17.05 35,259
2020-11-09 $16.00 $16.81 $16.00 $16.45 $16.03 94,750
2020-11-06 $15.40 $15.61 $15.37 $15.37 $14.98 13,527
2020-11-05 $14.87 $15.60 $14.87 $15.41 $15.02 20,360
2020-11-04 $15.37 $15.37 $14.77 $14.85 $14.47 13,318
2020-11-03 $15.00 $15.81 $14.94 $15.57 $15.17 84,905
2020-11-02 $14.76 $14.99 $14.76 $14.90 $14.52 9,218
2020-10-30 $14.37 $14.80 $14.37 $14.65 $14.27 13,209
2020-10-29 $14.34 $14.52 $14.12 $14.52 $14.10 41,621
2020-10-28 $14.50 $14.50 $14.35 $14.41 $13.99 24,598
2020-10-27 $14.37 $14.37 $12.47 $14.19 $13.78 8,607
2020-10-26 $14.25 $14.71 $14.22 $14.52 $14.10 18,793
2020-10-23 $14.81 $14.98 $14.80 $14.92 $14.49 5,479
2020-10-22 $14.80 $14.98 $14.80 $14.90 $14.47 10,907
2020-10-21 $14.42 $14.90 $14.42 $14.90 $14.47 4,111
2020-10-20 $14.40 $14.60 $14.40 $14.60 $14.18 2,722
2020-10-19 $14.59 $14.59 $14.07 $14.31 $13.90 3,151
2020-10-16 $14.67 $14.83 $14.59 $14.59 $14.17 5,729
2020-10-15 $14.54 $14.92 $14.54 $14.75 $14.32 23,852
2020-10-14 $14.53 $14.95 $14.53 $14.70 $14.27 14,110
2020-10-13 $14.37 $14.70 $14.37 $14.66 $14.24 13,000
2020-10-12 $14.15 $14.75 $13.89 $14.72 $14.29 8,994
2020-10-09 $14.25 $14.25 $14.25 $14.25 $13.84 1,854
2020-10-08 $13.75 $14.00 $13.26 $13.94 $13.54 12,284
2020-10-07 $13.00 $13.71 $12.16 $13.55 $13.16 19,266
2020-10-06 $12.93 $13.30 $12.84 $12.89 $12.52 19,836
2020-10-05 $13.00 $13.25 $12.68 $12.85 $12.47 26,385
2020-10-02 $12.51 $12.93 $12.51 $12.74 $12.37 9,311
2020-10-01 $12.52 $12.89 $12.41 $12.68 $12.31 13,492
2020-09-30 $12.35 $12.48 $12.35 $12.41 $12.05 5,174
2020-09-29 $11.97 $12.18 $11.95 $11.99 $11.64 4,807
2020-09-28 $12.22 $12.47 $11.94 $11.99 $11.64 9,222
2020-09-25 $12.14 $12.14 $11.70 $11.81 $11.47 16,980
2020-09-24 $11.76 $12.45 $11.68 $12.24 $11.89 33,334
2020-09-23 $11.55 $12.33 $11.52 $11.60 $11.26 22,612
2020-09-22 $12.23 $12.44 $11.55 $11.61 $11.27 31,737
2020-09-21 $13.25 $13.85 $12.03 $12.03 $11.68 28,336
2020-09-18 $14.55 $15.00 $13.45 $13.47 $13.08 118,905
2020-09-17 $14.85 $14.95 $14.16 $14.36 $13.94 26,191
2020-09-16 $14.81 $15.00 $14.81 $14.95 $14.52 38,902
2020-09-15 $14.99 $15.00 $14.76 $14.93 $14.50 39,420
2020-09-14 $14.83 $15.00 $14.40 $14.93 $14.50 25,279
2020-09-11 $14.99 $15.00 $14.66 $14.66 $14.24 12,397
2020-09-10 $14.85 $15.00 $14.72 $14.82 $14.39 21,469
2020-09-09 $15.00 $15.00 $14.78 $14.95 $14.52 21,660
2020-09-08 $14.28 $15.00 $14.28 $14.85 $14.42 31,381
2020-09-04 $15.00 $15.00 $14.25 $14.40 $13.98 8,869
2020-09-03 $14.83 $15.00 $14.34 $14.98 $14.55 9,657
2020-09-02 $14.01 $14.94 $14.01 $14.94 $14.51 6,910
2020-09-01 $14.15 $14.47 $13.52 $14.45 $14.03 8,182
2020-08-31 $14.49 $14.54 $14.08 $14.28 $13.87 16,478
2020-08-28 $14.45 $14.80 $13.46 $14.06 $13.65 7,708
2020-08-27 $14.60 $14.69 $14.24 $14.24 $13.83 4,560
2020-08-26 $14.56 $14.56 $14.41 $14.41 $13.99 4,479
2020-08-25 $14.51 $14.68 $14.18 $14.60 $14.18 2,262
2020-08-24 $14.31 $14.42 $14.16 $14.42 $14.00 2,885
2020-08-21 $14.50 $14.50 $13.89 $14.18 $13.77 6,604
2020-08-20 $14.57 $14.63 $14.33 $14.63 $14.21 7,629
2020-08-19 $14.79 $14.80 $14.50 $14.67 $14.25 5,213
2020-08-18 $14.57 $14.78 $14.50 $14.78 $14.35 2,581
2020-08-17 $14.55 $14.85 $14.51 $14.74 $14.31 3,659
2020-08-14 $14.83 $15.00 $14.48 $15.00 $14.57 1,845
2020-08-13 $14.80 $14.99 $14.65 $14.99 $14.56 2,152
2020-08-12 $15.18 $15.18 $14.90 $14.90 $14.47 4,143
2020-08-11 $15.20 $15.30 $14.74 $15.04 $14.60 16,991
2020-08-10 $15.00 $15.00 $14.79 $14.95 $14.52 10,947
2020-08-07 $14.42 $15.00 $14.19 $15.00 $14.57 7,319
2020-08-06 $14.14 $14.50 $14.14 $14.50 $14.08 2,733
2020-08-05 $14.22 $14.59 $13.71 $14.44 $14.02 7,154
2020-08-04 $13.35 $14.12 $13.35 $14.12 $13.71 10,387
2020-08-03 $13.46 $13.95 $12.90 $13.35 $12.96 7,173
2020-07-31 $13.50 $13.50 $12.86 $13.36 $12.97 12,698
2020-07-30 $13.01 $13.78 $13.01 $13.75 $13.35 13,615
2020-07-29 $12.75 $13.38 $12.59 $13.19 $12.81 8,084
2020-07-28 $13.01 $13.35 $12.72 $13.05 $12.67 12,512
2020-07-27 $12.85 $13.19 $12.62 $13.19 $12.81 5,499
2020-07-24 $13.28 $13.33 $12.92 $12.92 $12.55 8,195
2020-07-23 $13.20 $13.40 $13.16 $13.21 $12.80 4,889
2020-07-22 $13.30 $13.37 $13.02 $13.34 $12.92 6,832
2020-07-21 $13.29 $13.50 $13.15 $13.50 $13.08 11,520
2020-07-20 $13.10 $13.15 $12.74 $13.13 $12.72 4,432
2020-07-17 $13.17 $13.82 $13.10 $13.10 $12.69 9,346
2020-07-16 $13.25 $13.25 $13.12 $13.24 $12.83 6,002
2020-07-15 $13.42 $13.50 $13.08 $13.27 $12.86 24,414
2020-07-14 $12.94 $13.10 $12.75 $13.10 $12.69 8,202
2020-07-13 $13.26 $13.26 $12.79 $13.10 $12.69 7,111
2020-07-10 $12.81 $13.10 $12.42 $13.10 $12.69 7,126
2020-07-09 $13.06 $13.14 $12.42 $12.68 $12.28 14,335
2020-07-08 $12.81 $13.34 $12.42 $13.34 $12.92 8,330
2020-07-07 $13.25 $13.25 $12.74 $12.74 $12.34 12,174
2020-07-06 $13.70 $13.70 $13.18 $13.24 $12.83 9,828
2020-07-02 $14.55 $14.55 $13.67 $13.67 $13.24 9,852
2020-07-01 $14.04 $14.63 $14.04 $14.50 $14.05 19,511
2020-06-30 $13.62 $14.38 $13.62 $14.24 $13.80 27,840
2020-06-29 $12.56 $13.75 $12.56 $13.75 $13.32 29,612
2020-06-26 $13.17 $13.40 $12.40 $12.50 $12.11 57,176
2020-06-25 $12.68 $13.40 $12.68 $13.40 $12.98 9,363
2020-06-24 $13.33 $13.72 $12.51 $12.68 $12.28 20,630
2020-06-23 $13.79 $13.90 $13.43 $13.52 $13.10 6,630
2020-06-22 $13.54 $13.93 $13.46 $13.59 $13.17 6,657
2020-06-19 $13.95 $14.07 $13.35 $14.01 $13.57 31,931
2020-06-18 $13.43 $13.76 $13.43 $13.72 $13.29 3,131
2020-06-17 $14.18 $14.74 $13.52 $13.56 $13.14 11,388
2020-06-16 $13.99 $14.30 $13.78 $14.30 $13.85 10,651
2020-06-15 $12.49 $13.40 $12.45 $13.37 $12.95 11,247
2020-06-12 $13.64 $13.85 $12.71 $12.79 $12.39 20,375
2020-06-11 $13.80 $13.99 $12.92 $12.98 $12.58 21,552
2020-06-10 $15.22 $15.22 $14.51 $14.51 $14.06 14,330
2020-06-09 $14.96 $15.95 $14.49 $15.00 $14.53 31,153
2020-06-08 $14.83 $15.34 $14.65 $15.25 $14.77 36,842
2020-06-05 $14.28 $14.55 $12.85 $14.39 $13.94 86,300
2020-06-04 $13.85 $14.15 $13.74 $13.91 $13.48 19,124
2020-06-03 $12.90 $14.14 $12.76 $14.05 $13.61 23,066
2020-06-02 $12.67 $12.84 $12.43 $12.66 $12.27 9,501
2020-06-01 $13.36 $13.52 $12.49 $12.49 $12.10 20,420
2020-05-29 $13.04 $13.53 $13.00 $13.20 $12.79 16,663
2020-05-28 $14.25 $14.25 $13.21 $13.21 $12.80 17,532
2020-05-27 $13.42 $14.55 $13.15 $14.25 $13.81 30,714
2020-05-26 $13.11 $13.15 $12.34 $13.15 $12.74 15,822
2020-05-22 $12.83 $13.25 $12.66 $12.77 $12.37 12,185
2020-05-21 $12.91 $13.10 $12.65 $12.67 $12.27 11,668
2020-05-20 $12.44 $13.10 $12.28 $12.90 $12.50 16,414
2020-05-19 $12.23 $12.70 $12.01 $12.24 $11.86 15,691
2020-05-18 $12.26 $12.70 $12.02 $12.45 $12.06 41,170
2020-05-15 $11.99 $12.10 $11.51 $11.95 $11.58 21,591
2020-05-14 $11.88 $11.94 $11.45 $11.94 $11.57 23,084
2020-05-13 $11.75 $12.28 $11.45 $12.28 $11.90 29,757
2020-05-12 $12.26 $12.58 $11.80 $11.80 $11.43 17,307
2020-05-11 $12.62 $12.89 $11.94 $12.70 $12.30 22,745
2020-05-08 $12.37 $12.93 $12.30 $12.93 $12.53 16,590
2020-05-07 $12.23 $12.50 $11.85 $12.11 $11.73 11,319
2020-05-06 $12.53 $12.72 $11.90 $11.90 $11.53 10,244
2020-05-05 $13.37 $13.37 $12.30 $12.54 $12.15 25,453
2020-05-04 $12.50 $13.26 $12.50 $12.90 $12.50 19,500
2020-05-01 $12.03 $13.20 $12.03 $12.79 $12.39 23,809
2020-04-30 $13.42 $13.42 $11.99 $12.43 $12.04 24,340
2020-04-29 $14.05 $14.76 $13.81 $14.00 $13.56 21,400
2020-04-28 $12.83 $13.76 $12.24 $13.56 $13.14 25,750
2020-04-27 $11.80 $12.80 $11.80 $12.50 $12.11 16,662
2020-04-24 $11.58 $11.72 $11.30 $11.70 $11.34 12,546
2020-04-23 $11.73 $12.40 $11.50 $11.70 $11.31 11,617
2020-04-22 $12.03 $12.03 $11.67 $11.95 $11.55 6,115
2020-04-21 $12.00 $12.00 $11.40 $11.80 $11.40 13,355
2020-04-20 $12.55 $13.15 $12.01 $12.47 $12.05 23,853
2020-04-17 $12.80 $13.13 $12.75 $13.00 $12.56 12,464
2020-04-16 $11.85 $12.65 $11.61 $12.47 $12.05 31,963
2020-04-15 $12.75 $14.99 $11.79 $11.80 $11.40 25,172
2020-04-14 $13.83 $14.39 $12.46 $12.48 $12.06 28,065
2020-04-13 $15.09 $15.09 $13.12 $13.21 $12.77 24,485
2020-04-09 $13.76 $15.70 $13.76 $15.70 $15.17 20,508
2020-04-08 $13.76 $13.89 $13.18 $13.73 $13.27 30,823
2020-04-07 $13.74 $14.05 $12.94 $13.29 $12.84 9,833
2020-04-06 $12.61 $13.47 $12.42 $13.47 $13.02 17,439
2020-04-03 $12.64 $13.30 $12.00 $12.31 $11.90 15,433
2020-04-02 $13.10 $14.19 $12.46 $12.90 $12.47 69,286
2020-04-01 $14.98 $14.98 $12.51 $12.84 $12.41 43,361
2020-03-31 $14.80 $15.49 $12.93 $15.49 $14.97 26,756
2020-03-30 $13.01 $14.75 $13.01 $14.75 $14.25 32,280
2020-03-27 $15.19 $15.19 $12.29 $12.29 $11.88 16,778
2020-03-26 $15.45 $15.75 $14.23 $15.75 $15.22 25,162
2020-03-25 $15.00 $15.50 $14.74 $15.38 $14.86 13,821
2020-03-24 $14.28 $15.12 $13.63 $15.12 $14.61 42,530
2020-03-23 $14.50 $14.50 $12.51 $13.56 $13.10 29,160
2020-03-20 $13.77 $14.75 $13.00 $14.75 $14.25 53,780
2020-03-19 $14.52 $15.55 $13.01 $13.95 $13.48 37,730
2020-03-18 $14.05 $15.59 $13.76 $14.60 $14.11 32,727
2020-03-17 $14.80 $15.10 $13.92 $15.10 $14.59 35,628
2020-03-16 $16.21 $16.21 $14.55 $14.56 $14.07 23,635
2020-03-13 $16.99 $16.99 $16.50 $16.85 $16.28 25,173
2020-03-12 $16.47 $17.33 $14.90 $16.04 $15.50 45,535
2020-03-11 $15.99 $18.55 $15.99 $17.24 $16.66 20,646
2020-03-10 $16.74 $17.23 $15.86 $16.00 $15.46 25,219
2020-03-09 $17.26 $17.50 $15.05 $15.59 $15.07 26,734
2020-03-06 $17.00 $19.24 $17.00 $17.90 $17.30 19,812
2020-03-05 $18.54 $19.03 $17.00 $17.21 $16.63 13,518
2020-03-04 $19.00 $20.18 $18.45 $18.89 $18.25 13,194
2020-03-03 $19.93 $19.93 $18.57 $18.89 $18.25 12,811
2020-03-02 $20.14 $20.28 $19.52 $19.91 $19.24 9,725
2020-02-28 $19.78 $20.61 $18.73 $20.03 $19.36 39,286
2020-02-27 $20.50 $21.04 $20.04 $20.04 $19.37 23,648
2020-02-26 $20.52 $20.60 $20.36 $20.50 $19.81 4,107
2020-02-25 $20.71 $20.96 $20.21 $20.49 $19.80 14,310
2020-02-24 $20.61 $20.85 $20.53 $20.71 $20.01 20,178
2020-02-21 $20.90 $21.00 $20.76 $20.86 $20.16 10,437
2020-02-20 $20.81 $20.90 $20.76 $20.90 $20.20 7,621
2020-02-19 $20.97 $20.97 $20.80 $20.81 $20.11 4,032
2020-02-18 $20.81 $21.00 $20.36 $20.93 $20.23 16,293
2020-02-14 $20.87 $20.87 $20.25 $20.69 $19.99 23,272
2020-02-13 $21.00 $21.00 $20.86 $20.86 $20.16 2,502
2020-02-12 $21.25 $21.28 $20.97 $21.01 $20.30 22,283
2020-02-11 $21.22 $21.30 $21.10 $21.28 $20.56 10,779
2020-02-10 $21.28 $21.32 $21.10 $21.21 $20.50 6,593
2020-02-07 $21.60 $21.75 $21.31 $21.39 $20.67 10,360
2020-02-06 $21.62 $21.73 $21.23 $21.59 $20.86 16,043
2020-02-05 $21.40 $21.61 $21.13 $21.55 $20.82 14,702
2020-02-04 $21.79 $21.88 $21.12 $21.29 $20.57 28,446
2020-02-03 $21.89 $21.96 $21.50 $21.71 $20.98 36,493
2020-01-31 $21.52 $21.93 $21.45 $21.75 $21.02 22,506
2020-01-30 $21.50 $21.81 $21.26 $21.50 $20.78 36,585
2020-01-29 $21.79 $21.79 $21.32 $21.55 $20.82 32,897
2020-01-28 $22.00 $22.00 $21.69 $21.72 $20.99 42,957
2020-01-27 $21.44 $21.97 $20.08 $21.79 $21.06 86,413
2020-01-24 $21.00 $21.60 $20.99 $21.29 $20.57 54,346
2020-01-23 $20.60 $20.99 $20.06 $20.99 $20.25 23,142
2020-01-22 $20.98 $20.98 $20.79 $20.79 $20.06 4,305
2020-01-21 $20.92 $21.00 $20.79 $20.93 $20.20 25,703
2020-01-17 $20.98 $20.98 $20.71 $20.93 $20.20 16,141
2020-01-16 $20.92 $20.93 $20.76 $20.83 $20.10 14,882
2020-01-15 $20.87 $21.12 $20.69 $20.76 $20.03 20,721
2020-01-14 $20.57 $21.04 $20.46 $20.89 $20.16 41,450
2020-01-13 $20.90 $20.96 $20.49 $20.65 $19.93 15,109
2020-01-10 $20.86 $20.96 $20.75 $20.92 $20.19 15,951
2020-01-09 $20.92 $20.99 $20.49 $20.89 $20.16 21,446
2020-01-08 $20.81 $21.00 $20.62 $20.92 $20.19 31,889
2020-01-07 $20.93 $20.95 $20.16 $20.81 $20.08 45,816
2020-01-06 $20.86 $20.94 $20.01 $20.86 $20.13 40,880
2020-01-03 $20.77 $21.09 $20.77 $20.95 $20.22 15,481
2020-01-02 $20.87 $21.00 $20.52 $21.00 $20.26 23,994
2019-12-31 $20.51 $21.00 $20.51 $20.87 $20.14 37,274
2019-12-30 $20.98 $21.00 $20.92 $21.00 $20.26 29,176
2019-12-27 $21.20 $21.22 $20.87 $20.96 $20.23 68,352
2019-12-26 $20.90 $21.29 $20.90 $21.14 $20.40 91,079
2019-12-24 $20.76 $20.99 $20.65 $20.89 $20.16 7,852
2019-12-23 $20.75 $20.91 $18.71 $20.75 $20.02 29,952
2019-12-20 $20.51 $21.00 $19.31 $20.81 $20.08 813,607
2019-12-19 $20.65 $20.70 $20.00 $20.47 $19.75 96,332
2019-12-18 $19.82 $20.74 $19.82 $20.68 $19.96 74,763
2019-12-17 $19.48 $20.00 $19.48 $19.98 $19.28 44,608
2019-12-16 $19.89 $20.00 $19.59 $19.65 $18.96 49,438
2019-12-13 $19.63 $19.85 $18.95 $19.76 $19.07 41,632
2019-12-12 $19.90 $19.90 $19.66 $19.76 $19.07 8,812
2019-12-11 $19.81 $19.99 $18.90 $19.83 $19.14 26,709
2019-12-10 $19.27 $19.92 $19.20 $19.74 $19.05 64,566
2019-12-09 $19.27 $19.43 $18.60 $19.28 $18.60 44,736
2019-12-06 $19.04 $19.40 $18.71 $19.32 $18.64 77,396
2019-12-05 $19.10 $19.19 $18.46 $18.94 $18.28 56,382
2019-12-04 $18.83 $19.14 $18.23 $19.02 $18.35 42,460
2019-12-03 $18.75 $19.04 $18.75 $18.93 $18.27 41,086
2019-12-02 $18.91 $19.00 $18.76 $18.77 $18.11 38,299
2019-11-29 $18.99 $19.38 $18.81 $18.98 $18.32 18,943
2019-11-27 $18.94 $19.00 $18.75 $18.76 $18.10 34,446
2019-11-26 $18.75 $18.99 $18.75 $18.87 $18.21 31,556
2019-11-25 $18.84 $19.14 $18.75 $18.87 $18.21 40,691
2019-11-22 $18.95 $19.05 $18.79 $18.98 $18.32 18,527
2019-11-21 $19.03 $19.29 $18.76 $18.94 $18.28 39,523
2019-11-20 $18.97 $19.23 $18.61 $18.94 $18.28 42,655
2019-11-19 $19.25 $19.27 $19.01 $19.02 $18.35 42,711
2019-11-18 $18.94 $19.39 $18.92 $19.00 $18.33 37,287
2019-11-15 $18.25 $19.00 $18.25 $18.88 $18.22 22,093
2019-11-14 $17.51 $19.00 $17.51 $18.15 $17.51 64,723
2019-11-13 $17.36 $17.64 $17.32 $17.56 $16.95 69,936
2019-11-12 $17.20 $17.45 $17.00 $17.35 $16.74 250,241
2019-11-11 $17.44 $17.50 $17.26 $17.35 $16.74 51,540
2019-11-08 $17.35 $17.50 $17.02 $17.50 $16.89 158,405
2019-11-07 $17.47 $17.47 $16.90 $17.38 $16.77 28,117
2019-11-06 $17.03 $17.50 $17.01 $17.31 $16.70 13,836
2019-11-05 $16.86 $17.15 $16.82 $17.09 $16.49 12,028
2019-11-04 $17.00 $17.00 $16.87 $16.99 $16.39 3,158
2019-11-01 $16.90 $17.14 $16.90 $17.05 $16.45 60,530
2019-10-31 $17.00 $17.00 $16.72 $16.75 $16.16 5,182
2019-10-30 $17.23 $17.31 $17.23 $17.31 $16.70 1,300
2019-10-29 $16.83 $17.49 $16.83 $17.09 $16.49 19,435
2019-10-28 $16.86 $17.52 $16.85 $16.95 $16.36 194,614
2019-10-25 $17.26 $17.35 $16.73 $16.73 $16.14 61,692
2019-10-24 $16.26 $17.58 $16.26 $17.25 $16.62 43,719
2019-10-23 $16.45 $16.45 $15.96 $16.10 $15.51 163,494
2019-10-22 $16.16 $16.52 $16.01 $16.24 $15.64 13,518
2019-10-21 $16.41 $16.49 $16.06 $16.48 $15.87 2,472
2019-10-18 $16.27 $16.50 $16.15 $16.49 $15.88 6,342
2019-10-17 $16.02 $16.42 $16.02 $16.15 $15.56 3,309
2019-10-16 $16.43 $16.43 $16.43 $16.43 $15.83 628
2019-10-15 $16.11 $16.50 $16.11 $16.15 $15.56 3,313
2019-10-14 $16.22 $16.37 $16.21 $16.21 $15.61 1,555
2019-10-11 $16.39 $16.50 $16.25 $16.28 $15.68 2,647
2019-10-10 $16.49 $16.50 $16.13 $16.15 $15.56 8,351
2019-10-09 $16.15 $16.49 $16.03 $16.17 $15.58 6,001
2019-10-08 $16.26 $16.49 $16.10 $16.20 $15.60 2,877
2019-10-07 $16.13 $16.13 $16.02 $16.02 $15.43 1,602
2019-10-04 $16.30 $16.48 $16.30 $16.30 $15.70 31,900
2019-10-03 $16.45 $16.50 $16.31 $16.48 $15.87 1,681
2019-10-02 $16.30 $16.50 $16.30 $16.30 $15.70 3,382
2019-10-01 $16.35 $16.45 $16.30 $16.30 $15.70 4,863
2019-09-30 $16.40 $16.50 $16.30 $16.30 $15.70 8,286
2019-09-27 $16.30 $16.48 $16.30 $16.32 $15.72 6,942
2019-09-26 $16.30 $16.49 $16.30 $16.38 $15.78 4,924
2019-09-25 $16.42 $16.50 $16.28 $16.39 $15.79 15,610
2019-09-24 $16.26 $17.06 $16.19 $16.30 $15.70 57,693
2019-09-23 $16.25 $16.25 $16.20 $16.25 $15.65 4,180
2019-09-20 $16.21 $16.50 $16.16 $16.50 $15.89 16,720
2019-09-19 $16.20 $16.53 $16.20 $16.20 $15.60 2,369
2019-09-18 $16.05 $16.40 $16.05 $16.35 $15.75 7,326
2019-09-17 $17.08 $17.25 $16.08 $16.26 $15.66 39,627
2019-09-16 $17.58 $17.68 $16.55 $17.01 $16.38 36,834
2019-09-13 $16.65 $17.20 $16.40 $17.20 $16.57 5,290
2019-09-12 $16.50 $17.20 $16.23 $16.74 $16.12 25,850
2019-09-11 $16.25 $16.50 $16.25 $16.50 $15.89 4,561
2019-09-10 $16.18 $16.50 $16.14 $16.15 $15.56 3,202
2019-09-09 $16.38 $16.50 $16.30 $16.50 $15.89 10,716
2019-09-06 $16.35 $16.50 $16.17 $16.32 $15.72 9,261
2019-09-05 $16.40 $16.50 $16.13 $16.35 $15.75 6,350
2019-09-04 $16.39 $16.39 $16.36 $16.39 $15.79 1,493
2019-09-03 $16.21 $16.39 $16.05 $16.05 $15.46 4,875
2019-08-30 $16.90 $16.90 $16.02 $16.36 $15.76 5,311
2019-08-29 $16.23 $17.78 $16.14 $16.79 $16.17 23,304
2019-08-28 $16.13 $16.23 $16.10 $16.23 $15.63 3,589
2019-08-27 $16.22 $16.24 $16.03 $16.21 $15.61 9,730
2019-08-26 $16.27 $16.27 $16.00 $16.24 $15.64 3,438
2019-08-23 $16.21 $16.21 $15.88 $15.99 $15.40 5,070
2019-08-22 $16.20 $16.28 $16.00 $16.00 $15.41 5,712
2019-08-21 $16.20 $16.27 $15.95 $16.00 $15.41 10,880
2019-08-20 $15.90 $16.27 $15.90 $16.27 $15.67 1,142
2019-08-19 $16.16 $16.28 $16.16 $16.28 $15.68 814
2019-08-16 $16.00 $16.28 $15.92 $16.00 $15.41 3,340
2019-08-15 $16.01 $16.33 $15.82 $15.89 $15.31 25,964
2019-08-14 $16.51 $16.68 $16.01 $16.01 $15.42 10,081
2019-08-13 $16.50 $16.80 $16.50 $16.80 $16.18 3,459
2019-08-12 $16.85 $16.85 $16.62 $16.62 $16.01 3,612
2019-08-09 $16.87 $16.87 $16.87 $16.87 $16.25 917
2019-08-08 $17.03 $17.03 $17.00 $17.00 $16.38 8,342
2019-08-07 $17.00 $17.10 $17.00 $17.00 $16.38 9,375
2019-08-06 $17.18 $17.45 $17.00 $17.17 $16.54 7,524
2019-08-05 $17.24 $17.56 $16.98 $17.00 $16.38 7,744
2019-08-02 $17.34 $17.51 $17.25 $17.48 $16.84 10,659
2019-08-01 $17.40 $17.71 $17.25 $17.43 $16.79 16,965
2019-07-31 $17.33 $17.72 $17.33 $17.46 $16.81 11,005
2019-07-30 $17.53 $17.57 $17.26 $17.40 $16.76 5,850
2019-07-29 $17.54 $17.72 $17.43 $17.72 $17.07 18,052
2019-07-26 $17.73 $17.74 $17.57 $17.65 $17.00 14,969
2019-07-25 $17.64 $17.84 $17.25 $17.63 $16.98 27,869
2019-07-24 $17.62 $17.83 $17.26 $17.64 $16.99 5,176
2019-07-23 $17.39 $17.74 $17.39 $17.72 $17.07 2,243
2019-07-22 $17.41 $17.50 $17.17 $17.46 $16.79 8,502
2019-07-19 $17.71 $17.71 $17.00 $17.42 $16.75 26,482
2019-07-18 $17.79 $17.90 $17.39 $17.77 $17.09 18,973
2019-07-17 $17.93 $17.93 $17.83 $17.85 $17.16 4,032
2019-07-16 $17.70 $17.99 $17.52 $17.82 $17.14 5,291
2019-07-15 $17.64 $17.95 $17.00 $17.89 $17.20 15,813
2019-07-12 $17.35 $17.85 $17.30 $17.71 $17.03 19,766
2019-07-11 $17.32 $17.50 $17.24 $17.40 $16.73 25,144
2019-07-10 $17.20 $17.50 $17.05 $17.32 $16.66 15,339
2019-07-09 $16.92 $17.37 $16.92 $17.23 $16.57 34,398
2019-07-08 $16.92 $17.16 $16.83 $17.00 $16.35 18,229
2019-07-05 $16.94 $17.28 $16.90 $16.98 $16.33 6,435
2019-07-03 $16.82 $16.92 $16.65 $16.73 $16.09 5,056
2019-07-02 $16.75 $16.94 $16.41 $16.88 $16.23 58,106
2019-07-01 $16.62 $16.85 $16.27 $16.75 $16.11 69,533
2019-06-28 $16.52 $16.69 $16.22 $16.50 $15.87 748,096
2019-06-27 $16.63 $16.95 $16.28 $16.41 $15.78 310,200
2019-06-26 $16.80 $17.18 $16.56 $16.75 $16.11 98,191
2019-06-25 $16.93 $17.20 $16.76 $16.87 $16.22 47,220
2019-06-24 $17.43 $17.51 $16.91 $17.05 $16.40 55,004
2019-06-21 $17.60 $17.90 $17.22 $17.26 $16.60 134,433
2019-06-20 $17.57 $17.89 $17.50 $17.50 $16.83 44,091
2019-06-19 $17.56 $17.93 $17.50 $17.60 $16.92 41,940
2019-06-18 $17.74 $17.90 $17.58 $17.71 $17.03 31,407
2019-06-17 $17.98 $18.08 $17.70 $17.87 $17.18 45,793
2019-06-14 $17.87 $18.13 $17.55 $17.98 $17.29 19,113
2019-06-13 $17.57 $18.20 $17.57 $17.97 $17.28 16,467
2019-06-12 $17.51 $17.92 $17.35 $17.53 $16.86 38,656
2019-06-11 $17.78 $17.99 $17.13 $17.52 $16.85 43,618
2019-06-10 $17.50 $18.10 $17.50 $17.59 $16.91 52,717
2019-06-07 $18.49 $18.49 $17.34 $17.48 $16.81 55,506
2019-06-06 $18.40 $18.40 $17.16 $17.76 $17.08 18,035
2019-06-05 $17.87 $18.50 $17.80 $18.40 $17.69 22,715
2019-06-04 $17.90 $18.00 $17.06 $17.99 $17.30 28,919
2019-06-03 $17.76 $18.50 $17.75 $17.86 $17.17 24,023
2019-05-31 $16.98 $17.55 $16.26 $17.55 $16.88 14,519
2019-05-30 $17.27 $17.87 $16.85 $16.96 $16.31 15,155
2019-05-29 $17.48 $17.50 $16.35 $17.46 $16.79 50,065
2019-05-28 $18.28 $18.66 $16.04 $17.51 $16.84 88,786
2019-05-24 $18.40 $18.53 $17.95 $18.18 $17.48 7,463
2019-05-23 $18.25 $18.70 $18.02 $18.09 $17.40 36,360
2019-05-22 $18.08 $18.40 $18.00 $18.32 $17.62 16,137
2019-05-21 $18.09 $18.58 $18.09 $18.35 $17.65 102,043
2019-05-20 $17.71 $18.70 $17.71 $18.15 $17.45 55,677
2019-05-17 $17.78 $18.00 $17.65 $17.74 $17.06 52,506
2019-05-16 $17.95 $18.25 $17.71 $17.96 $17.27 101,667
2019-05-15 $18.00 $18.25 $17.90 $17.94 $17.25 111,554
2019-05-14 $17.84 $18.60 $17.68 $18.00 $17.31 111,390
2019-05-13 $18.09 $18.45 $17.85 $17.90 $17.21 127,122
2019-05-10 $17.70 $18.55 $17.50 $18.03 $17.34 111,747
2019-05-09 $17.80 $18.25 $17.51 $17.71 $17.03 1,449,776

South Plains Financial Inc (SPFI) News Headlines

Recent South Plains Financial Inc (SPFI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.