Thales S.A. (THLLY) Exchange: PINK

  1. Overview
  2. Thales S.A. (THLLY)

Data as of Oct. 6, 2025

$63.65 ($-0.43) -0.67%

Thales S.A. - Daily Information
Click for more stock information on Thales S.A..
Daily Information Data
Date Oct. 6, 2025
Open $63.96
Previous Close $63.65
High $63.96
Low $63.46
Adjusted Open $63.96
Previous Adjusted Close $63.65
Adjusted High $63.96
Adjusted Low $63.46

About Thales S.A. (THLLY)

Thales ADR

Invest in Thales S.A. (THLLY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Thales S.A. (THLLY)

Date Open High Low Close Adj.Close Volume
2025-10-03 $63.96 $63.96 $63.46 $63.65 $63.65 47,374
2025-10-02 $65.44 $65.46 $63.76 $64.08 $64.08 37,463
2025-10-01 $61.67 $62.21 $61.50 $62.15 $62.15 65,229
2025-09-30 $61.99 $62.95 $61.87 $62.94 $62.94 97,525
2025-09-29 $62.03 $62.19 $61.68 $61.84 $61.84 48,143
2025-09-26 $60.75 $60.77 $60.33 $60.77 $60.77 44,566
2025-09-25 $59.53 $60.43 $59.53 $59.93 $59.93 68,684
2025-09-24 $59.32 $60.25 $59.28 $60.02 $60.02 10,726
2025-09-23 $59.36 $59.69 $58.94 $59.30 $59.30 131,064
2025-09-22 $58.48 $59.34 $58.33 $58.93 $58.93 687,237
2025-09-19 $57.93 $58.16 $57.45 $57.83 $57.83 253,857
2025-09-18 $59.84 $60.22 $59.52 $59.77 $59.77 39,421
2025-09-17 $61.11 $61.13 $59.83 $60.11 $60.11 162,203
2025-09-16 $62.06 $62.30 $60.95 $61.84 $61.84 932,723
2025-09-15 $61.07 $61.94 $61.05 $61.80 $61.80 65,469
2025-09-12 $58.28 $58.90 $58.12 $58.76 $58.76 35,492
2025-09-11 $56.27 $58.13 $56.27 $57.59 $57.59 2,133,453
2025-09-10 $55.34 $55.67 $54.80 $55.03 $55.03 30,562
2025-09-09 $53.07 $53.69 $52.87 $53.62 $53.62 123,141
2025-09-08 $52.34 $52.79 $52.28 $52.79 $52.79 36,591
2025-09-05 $52.46 $52.46 $51.92 $52.10 $52.10 25,102
2025-09-04 $51.86 $51.95 $51.60 $51.69 $51.69 25,347
2025-09-03 $52.05 $52.30 $51.91 $52.11 $52.11 29,443
2025-09-02 $50.79 $51.65 $50.78 $51.65 $51.65 242,469
2025-08-29 $52.63 $52.69 $52.37 $52.48 $52.48 114,843
2025-08-28 $52.70 $53.01 $52.56 $52.77 $52.77 32,965
2025-08-27 $52.50 $52.90 $52.44 $52.82 $52.82 29,822
2025-08-26 $52.10 $52.79 $52.06 $52.56 $52.56 27,740
2025-08-25 $54.77 $55.03 $53.81 $53.81 $53.81 41,326
2025-08-22 $53.82 $54.52 $53.71 $54.41 $54.41 41,648
2025-08-21 $53.72 $53.78 $53.54 $53.56 $53.56 34,628
2025-08-20 $53.28 $53.50 $53.16 $53.45 $53.45 85,142
2025-08-19 $53.45 $53.59 $53.01 $53.17 $53.17 55,616
2025-08-18 $55.74 $55.81 $55.55 $55.70 $55.70 39,174
2025-08-15 $54.68 $55.15 $54.68 $54.95 $54.95 30,884
2025-08-14 $54.95 $55.34 $54.78 $55.34 $55.34 58,219
2025-08-13 $54.38 $54.52 $53.92 $54.18 $54.18 26,120
2025-08-12 $53.50 $54.09 $53.36 $54.05 $54.05 66,190
2025-08-11 $52.92 $53.06 $52.61 $52.76 $52.76 78,782
2025-08-08 $54.30 $54.41 $53.24 $53.25 $53.25 51,075
2025-08-07 $53.84 $53.86 $53.48 $53.77 $53.77 37,170
2025-08-06 $54.73 $55.50 $54.70 $55.42 $55.42 56,177
2025-08-05 $54.81 $54.88 $54.69 $54.79 $54.79 205,115
2025-08-04 $54.60 $54.71 $54.50 $54.69 $54.69 28,173
2025-08-01 $53.91 $54.53 $53.80 $54.45 $54.45 36,719
2025-07-31 $53.90 $54.22 $53.42 $53.69 $53.69 44,490
2025-07-30 $53.92 $54.12 $53.49 $53.51 $53.51 44,157
2025-07-29 $54.00 $54.57 $53.87 $54.37 $54.37 51,078
2025-07-28 $53.80 $53.80 $53.01 $53.11 $53.11 55,727
2025-07-25 $56.09 $56.52 $56.03 $56.39 $56.39 24,397
2025-07-24 $55.84 $56.08 $55.73 $55.92 $55.92 61,184
2025-07-23 $55.66 $56.40 $54.84 $56.36 $56.36 44,562
2025-07-22 $57.25 $57.32 $56.46 $56.98 $56.98 25,219
2025-07-21 $57.63 $57.76 $57.23 $57.57 $57.57 377,495
2025-07-18 $58.26 $58.59 $57.94 $57.97 $57.97 336,649
2025-07-17 $57.22 $57.75 $57.00 $57.75 $57.75 41,477
2025-07-16 $57.15 $57.50 $56.86 $57.46 $57.46 39,438
2025-07-15 $58.11 $58.16 $57.45 $57.56 $57.56 28,312
2025-07-14 $59.14 $59.63 $59.08 $59.39 $59.39 53,182
2025-07-11 $58.70 $58.94 $58.47 $58.55 $58.55 83,348
2025-07-10 $58.06 $58.10 $57.44 $57.63 $57.63 29,971
2025-07-09 $57.55 $58.20 $57.17 $58.20 $58.20 41,189
2025-07-08 $57.50 $57.82 $57.35 $57.62 $57.62 48,229
2025-07-07 $57.64 $58.28 $57.55 $58.02 $58.02 54,455
2025-07-03 $56.53 $57.29 $56.37 $57.12 $57.12 34,672
2025-07-02 $55.81 $56.27 $55.56 $56.23 $56.23 41,974
2025-07-01 $56.51 $56.62 $55.53 $55.80 $55.80 70,711
2025-06-30 $58.35 $58.93 $58.11 $58.93 $58.93 52,541
2025-06-27 $57.68 $57.79 $57.37 $57.79 $57.79 192,622
2025-06-26 $58.10 $58.70 $58.09 $58.54 $58.54 79,292
2025-06-25 $56.15 $56.76 $56.14 $56.56 $56.56 66,760
2025-06-24 $55.98 $55.99 $55.06 $55.31 $55.31 94,184
2025-06-23 $56.26 $57.18 $56.17 $57.15 $57.15 50,405
2025-06-20 $57.10 $57.77 $56.94 $57.68 $57.68 51,391
2025-06-18 $56.86 $57.31 $56.74 $56.84 $56.84 54,346
2025-06-17 $57.20 $57.43 $56.75 $56.85 $56.85 30,902
2025-06-16 $58.04 $58.11 $57.66 $57.73 $57.73 30,648
2025-06-13 $57.57 $58.30 $57.57 $57.59 $57.59 38,692
2025-06-12 $57.68 $58.07 $57.62 $57.74 $57.74 34,967
2025-06-11 $56.96 $57.28 $56.50 $57.26 $57.26 77,567
2025-06-10 $58.51 $58.56 $56.34 $56.59 $56.59 157,195
2025-06-09 $58.63 $59.29 $58.57 $59.12 $59.12 63,535
2025-06-06 $59.42 $59.97 $59.32 $59.60 $59.60 47,891
2025-06-05 $63.07 $63.18 $62.16 $62.35 $62.35 68,234
2025-06-04 $60.37 $61.31 $60.24 $61.07 $61.07 218,235
2025-06-03 $61.16 $61.98 $61.11 $61.90 $61.90 135,954
2025-06-02 $61.13 $62.08 $60.29 $61.98 $61.98 93,259
2025-05-30 $60.25 $60.95 $60.12 $60.94 $60.94 361,859
2025-05-29 $60.64 $60.74 $60.30 $60.65 $60.65 76,617
2025-05-28 $61.59 $62.07 $61.49 $61.65 $61.65 51,150
2025-05-27 $60.21 $60.80 $60.21 $60.78 $60.78 82,512
2025-05-23 $58.19 $58.38 $57.81 $58.19 $58.19 42,187
2025-05-22 $57.65 $58.61 $57.65 $58.56 $58.56 55,077
2025-05-21 $58.07 $58.40 $57.50 $57.61 $57.61 67,640
2025-05-20 $56.96 $57.44 $56.84 $57.44 $57.44 58,653
2025-05-19 $55.54 $56.40 $55.40 $56.35 $56.35 68,157
2025-05-16 $55.89 $56.05 $55.26 $55.96 $55.96 52,373
2025-05-15 $54.85 $55.28 $54.52 $55.07 $55.07 49,123
2025-05-14 $53.44 $53.85 $53.07 $53.25 $53.25 60,095
2025-05-13 $53.59 $53.73 $53.06 $53.28 $53.28 66,291
2025-05-12 $52.73 $53.38 $52.56 $52.80 $52.80 69,578
2025-05-09 $55.71 $55.83 $55.32 $55.49 $55.49 126,181
2025-05-08 $57.04 $57.26 $56.83 $56.98 $56.98 475,955
2025-05-07 $56.08 $56.52 $56.03 $56.23 $56.23 63,191
2025-05-06 $56.44 $56.75 $56.18 $56.74 $56.74 41,503
2025-05-05 $57.50 $57.50 $56.75 $56.99 $56.99 71,591
2025-05-02 $57.64 $58.23 $57.11 $57.35 $57.35 111,596
2025-05-01 $55.89 $55.89 $55.00 $55.46 $55.46 60,395
2025-04-30 $55.15 $55.82 $55.06 $55.68 $55.68 44,534
2025-04-29 $54.36 $54.89 $54.28 $54.84 $54.84 63,159
2025-04-28 $53.74 $53.76 $53.11 $53.46 $53.46 73,170
2025-04-25 $53.47 $53.55 $52.93 $53.27 $53.27 173,305
2025-04-24 $54.60 $55.00 $54.11 $54.97 $54.97 52,645
2025-04-23 $56.12 $57.13 $55.88 $56.52 $56.52 81,384
2025-04-22 $57.96 $58.20 $57.59 $58.10 $58.10 95,390
2025-04-21 $58.00 $59.18 $56.62 $57.98 $57.98 78,310
2025-04-17 $57.62 $57.82 $57.38 $57.56 $57.56 271,848
2025-04-16 $57.96 $58.56 $57.96 $58.34 $58.34 106,841
2025-04-15 $58.29 $59.07 $58.28 $58.62 $58.62 74,496
2025-04-14 $56.56 $57.70 $56.47 $57.48 $57.48 88,930
2025-04-11 $55.99 $56.49 $55.43 $56.49 $56.49 116,058
2025-04-10 $53.94 $55.43 $53.78 $55.43 $55.43 124,206
2025-04-09 $52.19 $55.02 $51.60 $53.81 $53.81 126,938
2025-04-08 $53.03 $53.03 $51.10 $51.70 $51.70 100,034
2025-04-07 $49.95 $51.75 $49.10 $50.04 $50.04 158,219
2025-04-04 $52.81 $52.98 $51.36 $51.36 $51.36 138,048
2025-04-03 $55.06 $56.49 $55.06 $55.65 $55.65 91,515
2025-04-02 $52.97 $53.56 $52.95 $53.46 $53.46 41,187
2025-04-01 $53.53 $54.10 $53.46 $53.92 $53.92 67,577
2025-03-31 $52.96 $53.42 $52.64 $53.38 $53.38 63,542
2025-03-28 $53.39 $53.46 $52.47 $53.03 $53.03 59,703
2025-03-27 $53.87 $54.09 $53.69 $53.86 $53.86 92,949
2025-03-26 $53.99 $54.32 $53.69 $53.96 $53.96 77,929
2025-03-25 $53.63 $53.76 $53.38 $53.68 $53.68 62,263
2025-03-24 $53.30 $53.39 $52.77 $53.04 $53.04 93,983
2025-03-21 $51.66 $51.97 $51.38 $51.96 $51.96 82,999
2025-03-20 $52.19 $52.82 $52.10 $52.61 $52.61 117,860
2025-03-19 $54.02 $54.20 $53.31 $54.14 $54.14 156,519
2025-03-18 $54.40 $55.74 $54.30 $55.72 $55.72 157,110
2025-03-17 $54.69 $54.90 $54.00 $54.60 $54.60 146,740
2025-03-14 $53.85 $54.79 $53.60 $54.78 $54.78 97,313
2025-03-13 $51.31 $51.76 $51.18 $51.70 $51.70 87,810
2025-03-12 $51.61 $52.51 $51.37 $52.51 $52.51 79,643
2025-03-11 $51.36 $51.88 $50.91 $51.65 $51.65 94,423
2025-03-10 $51.47 $51.71 $50.78 $51.14 $51.14 110,219
2025-03-07 $52.00 $52.25 $50.25 $51.44 $51.44 141,134
2025-03-06 $54.62 $55.07 $53.00 $54.21 $54.21 366,885
2025-03-05 $52.24 $54.77 $52.13 $54.55 $54.55 294,443
2025-03-04 $47.75 $53.00 $47.12 $51.00 $51.00 251,541
2025-03-03 $46.08 $50.10 $46.05 $50.00 $50.00 263,030
2025-02-28 $40.04 $41.00 $39.59 $40.80 $40.80 144,374
2025-02-27 $40.11 $40.29 $39.76 $40.12 $40.12 71,175
2025-02-26 $40.11 $40.20 $39.66 $39.77 $39.77 121,075
2025-02-25 $39.71 $39.87 $39.48 $39.79 $39.79 80,848
2025-02-24 $38.94 $39.11 $38.73 $38.90 $38.90 78,137
2025-02-21 $37.83 $38.12 $37.83 $38.01 $38.01 57,560
2025-02-20 $38.40 $38.52 $38.08 $38.39 $38.39 42,779
2025-02-19 $38.47 $38.58 $38.29 $38.45 $38.45 123,350
2025-02-18 $38.20 $38.30 $37.99 $38.01 $38.01 198,795
2025-02-14 $34.80 $34.94 $34.61 $34.63 $34.63 35,416
2025-02-13 $33.77 $34.17 $33.75 $33.95 $33.95 63,429
2025-02-12 $32.93 $33.36 $32.60 $32.60 $32.60 75,532
2025-02-11 $33.04 $33.39 $32.99 $33.34 $33.34 38,056
2025-02-10 $32.56 $32.78 $32.56 $32.78 $32.78 46,173
2025-02-07 $32.58 $32.59 $32.29 $32.44 $32.44 50,366
2025-02-06 $32.36 $32.40 $32.11 $32.24 $32.24 69,704
2025-02-05 $33.09 $33.34 $32.97 $33.34 $33.34 60,344
2025-02-04 $32.75 $33.16 $32.75 $33.12 $33.12 41,373
2025-02-03 $32.00 $32.90 $31.95 $32.75 $32.75 128,170
2025-01-31 $32.26 $32.55 $32.21 $32.29 $32.29 75,046
2025-01-30 $32.19 $32.32 $32.05 $32.18 $32.18 49,826
2025-01-29 $31.75 $31.77 $31.59 $31.70 $31.70 34,224
2025-01-28 $31.98 $32.23 $31.98 $32.06 $32.06 67,436
2025-01-27 $31.86 $32.11 $31.85 $32.04 $32.04 61,097
2025-01-24 $31.90 $32.05 $31.80 $31.85 $31.85 113,621
2025-01-23 $31.69 $31.92 $31.63 $31.86 $31.86 64,220
2025-01-22 $31.74 $31.74 $31.57 $31.67 $31.67 167,716
2025-01-21 $31.23 $31.61 $31.18 $31.44 $31.44 76,926
2025-01-17 $30.51 $30.62 $30.41 $30.48 $30.48 41,461
2025-01-16 $30.17 $30.39 $30.04 $30.32 $30.32 167,751
2025-01-15 $29.81 $30.40 $29.77 $30.06 $30.06 61,397
2025-01-14 $29.84 $30.01 $29.76 $29.89 $29.89 143,833
2025-01-13 $29.14 $29.49 $29.13 $29.48 $29.48 168,482
2025-01-10 $29.59 $29.75 $29.44 $29.53 $29.53 81,308
2025-01-08 $29.52 $30.00 $29.50 $29.94 $29.94 36,725
2025-01-07 $28.77 $28.91 $28.50 $28.79 $28.79 92,006
2025-01-06 $28.19 $28.66 $28.07 $28.51 $28.51 112,513
2025-01-03 $28.17 $28.30 $28.05 $28.17 $28.17 83,526
2025-01-02 $28.24 $28.37 $28.08 $28.16 $28.16 50,288
2024-12-31 $28.39 $28.86 $28.33 $28.57 $28.57 56,023
2024-12-30 $28.67 $28.71 $28.31 $28.59 $28.59 91,893
2024-12-27 $28.66 $28.77 $28.60 $28.74 $28.74 129,435
2024-12-26 $28.67 $28.89 $28.48 $28.89 $28.89 79,350
2024-12-24 $28.65 $28.85 $28.65 $28.85 $28.85 49,030
2024-12-23 $28.54 $28.61 $28.36 $28.57 $28.57 208,346
2024-12-20 $28.10 $28.73 $28.10 $28.58 $28.58 112,283
2024-12-19 $28.81 $28.89 $28.73 $28.79 $28.79 117,099
2024-12-18 $28.87 $28.98 $28.23 $28.25 $28.25 76,120
2024-12-17 $28.59 $28.67 $28.52 $28.54 $28.54 110,683
2024-12-16 $28.65 $28.98 $28.65 $28.95 $28.95 266,833
2024-12-13 $28.81 $28.97 $28.81 $28.90 $28.90 72,980
2024-12-12 $29.21 $29.25 $29.00 $29.00 $29.00 91,693
2024-12-11 $28.98 $29.19 $28.96 $29.01 $29.01 69,642
2024-12-10 $29.19 $29.19 $28.61 $28.81 $28.81 52,459
2024-12-09 $29.40 $29.60 $29.37 $29.37 $29.37 130,592
2024-12-06 $29.95 $29.97 $29.67 $29.97 $29.97 53,449
2024-12-05 $29.71 $30.10 $29.71 $29.95 $29.95 109,948
2024-12-04 $29.78 $30.09 $29.66 $29.72 $29.72 41,859
2024-12-03 $29.99 $30.11 $29.82 $30.04 $30.04 90,349
2024-12-02 $29.81 $29.81 $29.30 $29.52 $29.52 86,668
2024-11-29 $29.47 $29.90 $29.47 $29.87 $29.69 44,519
2024-11-27 $29.52 $29.62 $29.41 $29.51 $29.33 61,276
2024-11-26 $29.85 $30.03 $29.63 $29.67 $29.49 104,624
2024-11-25 $30.00 $30.01 $29.41 $29.63 $29.45 109,524
2024-11-22 $30.13 $30.90 $30.13 $30.68 $30.49 165,643
2024-11-21 $31.82 $32.00 $30.00 $31.00 $30.81 103,866
2024-11-20 $31.91 $32.42 $31.74 $32.00 $32.00 99,001
2024-11-19 $32.36 $32.60 $32.36 $32.58 $32.58 68,900
2024-11-18 $31.94 $32.06 $31.71 $32.02 $32.02 117,380
2024-11-15 $32.15 $32.17 $31.79 $31.84 $31.84 60,146
2024-11-14 $32.49 $32.54 $32.17 $32.22 $32.22 73,532
2024-11-13 $33.02 $33.18 $32.66 $33.18 $33.18 81,968
2024-11-12 $34.31 $34.35 $33.90 $34.12 $34.12 61,635
2024-11-11 $34.52 $34.69 $34.49 $34.58 $34.58 117,827
2024-11-08 $34.41 $34.62 $34.38 $34.62 $34.62 43,076
2024-11-07 $34.18 $34.72 $34.13 $34.72 $34.72 51,831
2024-11-06 $33.02 $33.13 $33.02 $33.09 $33.09 17,634
2024-11-05 $32.40 $32.78 $32.38 $32.68 $32.68 88,400
2024-11-04 $32.06 $32.18 $31.75 $31.81 $31.81 144,761
2024-11-01 $32.58 $32.59 $32.27 $32.29 $32.29 24,040
2024-10-31 $32.33 $32.38 $31.95 $32.22 $32.22 47,913
2024-10-30 $32.30 $32.77 $32.30 $32.72 $32.72 12,215
2024-10-29 $32.47 $32.58 $32.40 $32.53 $32.53 22,850
2024-10-28 $32.79 $32.88 $32.70 $32.86 $32.86 124,526
2024-10-25 $33.04 $33.07 $32.71 $32.71 $32.71 53,408
2024-10-24 $33.11 $33.11 $32.92 $33.10 $33.10 15,921
2024-10-23 $32.64 $32.94 $32.63 $32.67 $32.67 178,881
2024-10-22 $33.15 $33.30 $33.02 $33.20 $33.20 74,880
2024-10-21 $33.24 $33.30 $33.03 $33.13 $33.13 18,579
2024-10-18 $33.33 $33.42 $33.26 $33.32 $33.32 35,041
2024-10-17 $33.46 $33.46 $33.23 $33.28 $33.28 21,589
2024-10-16 $32.81 $33.12 $32.81 $33.01 $33.01 24,106
2024-10-15 $32.69 $32.74 $32.52 $32.60 $32.60 13,518
2024-10-14 $32.47 $32.83 $32.44 $32.73 $32.73 40,478
2024-10-11 $32.08 $32.30 $32.06 $32.16 $32.16 21,033
2024-10-10 $32.57 $32.62 $32.35 $32.62 $32.62 12,712
2024-10-09 $32.74 $32.98 $32.74 $32.89 $32.89 15,127
2024-10-08 $32.96 $33.01 $32.73 $32.89 $32.89 18,109
2024-10-07 $32.09 $32.37 $32.07 $32.29 $32.29 20,043
2024-10-04 $32.12 $32.34 $32.12 $32.34 $32.34 24,824
2024-10-03 $32.40 $32.53 $32.25 $32.31 $32.31 14,327
2024-10-02 $32.66 $32.74 $32.48 $32.54 $32.54 17,383
2024-10-01 $31.79 $32.62 $31.79 $32.40 $32.40 73,346
2024-09-30 $31.62 $31.86 $31.62 $31.66 $31.66 35,930
2024-09-27 $32.54 $32.56 $32.14 $32.14 $32.14 11,850
2024-09-26 $32.40 $32.40 $32.18 $32.28 $32.28 24,702
2024-09-25 $33.13 $33.13 $32.93 $32.97 $32.97 10,793
2024-09-24 $33.07 $33.11 $32.99 $33.08 $33.08 11,168
2024-09-23 $32.19 $32.44 $32.18 $32.32 $32.32 14,142
2024-09-20 $33.17 $33.17 $32.85 $32.96 $32.96 18,641
2024-09-19 $32.88 $33.21 $32.78 $33.02 $33.02 424,637
2024-09-18 $32.02 $32.66 $32.02 $32.55 $32.55 242,830
2024-09-17 $31.00 $31.60 $30.95 $31.47 $31.47 25,900
2024-09-16 $32.99 $32.99 $32.75 $32.92 $32.92 10,997
2024-09-13 $32.69 $32.80 $32.63 $32.68 $32.68 39,454
2024-09-12 $31.99 $32.40 $31.99 $32.30 $32.30 234,822
2024-09-11 $32.16 $32.27 $31.85 $32.24 $32.24 21,474
2024-09-10 $32.28 $32.29 $32.11 $32.24 $32.24 27,442
2024-09-09 $32.11 $32.19 $31.93 $31.97 $31.97 17,963
2024-09-06 $32.65 $32.65 $32.00 $32.02 $32.02 11,960
2024-09-05 $32.16 $32.38 $32.12 $32.34 $32.34 18,701
2024-09-04 $32.39 $32.58 $32.39 $32.45 $32.45 17,475
2024-09-03 $32.66 $32.66 $32.19 $32.19 $32.19 13,974
2024-08-30 $33.77 $33.77 $33.40 $33.57 $33.57 20,250
2024-08-29 $33.32 $33.49 $33.30 $33.37 $33.37 22,646
2024-08-28 $33.30 $33.47 $33.11 $33.21 $33.21 36,609
2024-08-27 $33.25 $33.31 $33.11 $33.22 $33.22 30,537
2024-08-26 $33.18 $33.23 $33.07 $33.07 $33.07 25,511
2024-08-23 $32.79 $33.15 $32.79 $33.12 $33.12 11,810
2024-08-22 $32.99 $32.99 $32.84 $32.84 $32.84 9,805
2024-08-21 $32.88 $33.04 $32.81 $33.02 $33.02 10,165
2024-08-20 $32.74 $32.80 $32.69 $32.71 $32.71 36,767
2024-08-19 $32.81 $32.92 $32.73 $32.84 $32.84 13,260
2024-08-16 $32.80 $33.02 $32.77 $32.91 $32.91 6,829
2024-08-15 $32.85 $33.04 $32.85 $32.98 $32.98 11,200
2024-08-14 $32.67 $32.83 $32.67 $32.81 $32.81 13,828
2024-08-13 $32.31 $32.58 $32.25 $32.53 $32.53 22,199
2024-08-12 $32.06 $32.17 $32.04 $32.17 $32.17 15,985
2024-08-09 $32.05 $32.24 $32.05 $32.24 $32.24 10,703
2024-08-08 $31.75 $31.94 $31.62 $31.92 $31.92 102,961
2024-08-07 $31.97 $32.10 $31.71 $31.75 $31.75 33,297
2024-08-06 $31.39 $31.90 $31.39 $31.87 $31.87 22,769
2024-08-05 $31.45 $31.99 $31.45 $31.86 $31.86 22,082
2024-08-02 $31.27 $31.60 $31.27 $31.60 $31.60 17,012
2024-08-01 $31.75 $31.75 $31.20 $31.27 $31.27 18,499
2024-07-31 $31.71 $31.89 $31.65 $31.65 $31.65 13,116
2024-07-30 $31.53 $31.79 $31.53 $31.77 $31.77 18,733
2024-07-29 $31.45 $31.46 $31.28 $31.30 $31.30 50,255
2024-07-26 $31.18 $31.31 $31.13 $31.26 $31.26 28,820
2024-07-25 $30.95 $31.08 $30.80 $30.89 $30.89 86,198
2024-07-24 $31.94 $31.95 $31.30 $31.33 $31.33 32,329
2024-07-23 $31.53 $31.62 $31.20 $31.20 $31.20 74,615
2024-07-22 $33.34 $33.72 $33.33 $33.72 $33.72 42,245
2024-07-19 $33.32 $33.32 $33.07 $33.13 $33.13 13,543
2024-07-18 $33.41 $33.44 $33.24 $33.29 $33.29 21,471
2024-07-17 $33.27 $33.27 $32.86 $32.93 $32.93 11,990
2024-07-16 $32.94 $33.35 $32.94 $33.24 $33.24 43,739
2024-07-15 $33.47 $33.54 $33.29 $33.29 $33.29 23,971
2024-07-12 $33.38 $33.62 $33.38 $33.54 $33.54 13,039
2024-07-11 $33.51 $33.55 $33.41 $33.48 $33.48 28,909
2024-07-10 $32.94 $33.25 $32.93 $33.18 $33.18 24,841
2024-07-09 $33.04 $33.04 $32.74 $32.80 $32.80 23,420
2024-07-08 $33.53 $33.53 $33.18 $33.18 $33.18 12,550
2024-07-05 $33.83 $33.84 $33.41 $33.50 $33.50 59,064
2024-07-03 $33.25 $33.54 $33.23 $33.39 $33.39 8,523
2024-07-02 $32.35 $32.54 $32.33 $32.49 $32.49 30,659
2024-07-01 $32.80 $32.86 $32.39 $32.39 $32.39 44,900
2024-06-28 $32.19 $32.25 $31.83 $31.83 $31.83 47,187
2024-06-27 $32.40 $32.51 $32.10 $32.12 $32.12 26,536
2024-06-26 $32.42 $32.51 $32.23 $32.42 $32.42 18,904
2024-06-25 $32.81 $33.39 $32.81 $33.28 $33.28 35,518
2024-06-24 $33.67 $33.97 $33.67 $33.97 $33.97 33,351
2024-06-21 $33.63 $33.63 $33.39 $33.54 $33.54 21,306
2024-06-20 $33.64 $33.87 $33.62 $33.87 $33.87 367,287
2024-06-18 $32.74 $33.17 $32.74 $33.17 $33.17 165,092
2024-06-17 $32.41 $32.81 $32.29 $32.81 $32.81 153,435
2024-06-14 $32.27 $32.34 $31.67 $32.10 $32.10 53,904
2024-06-13 $35.14 $35.14 $34.52 $34.63 $34.63 19,811
2024-06-12 $35.23 $35.53 $35.17 $35.37 $35.37 12,945
2024-06-11 $35.48 $35.57 $35.22 $35.57 $35.57 41,395
2024-06-10 $36.50 $36.68 $36.27 $36.68 $36.68 32,290
2024-06-07 $37.43 $37.71 $37.35 $37.36 $37.36 79,126
2024-06-06 $37.23 $37.36 $37.23 $37.36 $37.36 124,672
2024-06-05 $36.78 $36.78 $36.49 $36.66 $36.66 18,922
2024-06-04 $36.35 $36.37 $36.20 $36.37 $36.37 9,896
2024-06-03 $36.59 $36.59 $36.33 $36.37 $36.37 7,849
2024-05-31 $36.37 $36.37 $36.03 $36.32 $36.32 26,785
2024-05-30 $35.68 $35.77 $35.59 $35.65 $35.65 40,353
2024-05-29 $35.09 $35.49 $35.09 $35.43 $35.43 55,049
2024-05-28 $36.17 $36.17 $35.22 $35.35 $35.35 1,140,174
2024-05-24 $35.87 $36.10 $35.80 $36.03 $36.03 18,675
2024-05-23 $36.48 $36.48 $36.07 $36.13 $36.13 12,564
2024-05-22 $36.10 $36.11 $35.80 $35.99 $35.99 19,022
2024-05-21 $36.01 $36.44 $35.97 $36.44 $36.44 16,782
2024-05-20 $36.03 $36.32 $35.94 $36.22 $36.22 15,055
2024-05-17 $35.60 $35.95 $35.45 $35.63 $35.63 101,771
2024-05-16 $36.28 $36.41 $36.00 $36.01 $35.46 30,389
2024-05-15 $35.99 $36.21 $35.78 $36.16 $35.60 10,250
2024-05-14 $35.45 $35.72 $35.43 $35.64 $35.09 9,153
2024-05-13 $35.81 $35.84 $35.73 $35.78 $35.23 14,909
2024-05-10 $36.24 $36.27 $35.87 $35.94 $35.39 13,934
2024-05-09 $36.18 $36.32 $36.06 $36.26 $35.71 25,792
2024-05-08 $35.32 $35.59 $35.32 $35.56 $35.02 13,418
2024-05-07 $35.50 $35.50 $35.08 $35.18 $34.64 41,605
2024-05-06 $35.17 $35.38 $35.15 $35.24 $34.70 52,262
2024-05-03 $34.70 $34.79 $34.55 $34.70 $34.17 28,569
2024-05-02 $33.78 $34.08 $33.60 $34.02 $34.02 108,901
2024-05-01 $33.64 $33.96 $33.56 $33.92 $33.92 6,979
2024-04-30 $33.67 $33.84 $33.62 $33.62 $33.62 17,631
2024-04-29 $33.87 $34.02 $33.83 $33.85 $33.85 9,144
2024-04-26 $33.63 $34.03 $33.63 $34.00 $34.00 12,189
2024-04-25 $32.83 $33.64 $32.83 $33.64 $33.64 10,598
2024-04-24 $34.41 $34.44 $34.10 $34.27 $34.27 21,245
2024-04-23 $33.62 $34.05 $33.62 $34.00 $34.00 39,115
2024-04-22 $33.42 $33.63 $33.35 $33.58 $33.58 48,444
2024-04-19 $33.23 $33.24 $32.95 $33.03 $33.03 9,444
2024-04-18 $32.88 $33.16 $32.88 $33.06 $33.06 69,146
2024-04-17 $33.63 $33.63 $33.36 $33.57 $33.57 13,405
2024-04-16 $33.75 $33.75 $33.55 $33.72 $33.72 12,196
2024-04-15 $34.13 $34.13 $33.83 $33.91 $33.91 9,075
2024-04-12 $33.67 $33.82 $33.60 $33.77 $33.77 61,339
2024-04-11 $33.42 $33.59 $33.24 $33.59 $33.59 19,334
2024-04-10 $32.94 $33.33 $32.94 $33.31 $33.31 17,973
2024-04-09 $33.99 $33.99 $33.47 $33.56 $33.56 11,790
2024-04-08 $35.08 $35.29 $35.06 $35.29 $35.29 9,346
2024-04-05 $33.94 $34.65 $33.94 $34.14 $34.14 26,227
2024-04-04 $34.36 $34.38 $34.09 $34.14 $34.14 26,227
2024-04-03 $34.13 $34.53 $34.13 $34.52 $34.52 16,892
2024-04-02 $33.87 $33.91 $33.75 $33.84 $33.84 30,103
2024-04-01 $34.23 $34.23 $33.72 $34.03 $34.03 6,989
2024-03-28 $34.10 $34.29 $34.03 $34.14 $34.14 11,904
2024-03-27 $34.60 $34.61 $34.25 $34.28 $34.28 24,896
2024-03-26 $34.84 $34.88 $34.66 $34.86 $34.86 16,232
2024-03-25 $34.70 $34.87 $34.61 $34.85 $34.85 45,947
2024-03-22 $33.92 $34.01 $33.88 $33.96 $33.96 9,123
2024-03-21 $33.60 $33.65 $33.46 $33.58 $33.58 12,335
2024-03-20 $33.06 $33.50 $33.06 $33.50 $33.50 22,785
2024-03-19 $32.71 $32.86 $32.59 $32.77 $32.77 33,609
2024-03-18 $32.33 $32.40 $32.22 $32.27 $32.27 11,919
2024-03-15 $31.74 $31.96 $31.74 $31.94 $31.94 16,421
2024-03-14 $31.96 $31.96 $31.65 $31.76 $31.76 13,849
2024-03-13 $31.52 $31.52 $31.38 $31.44 $31.44 11,127
2024-03-12 $30.93 $31.15 $30.91 $31.07 $31.07 34,393
2024-03-11 $30.91 $30.92 $30.61 $30.67 $30.67 1,086,058
2024-03-08 $31.55 $31.55 $31.18 $31.18 $31.18 295,270
2024-03-07 $31.94 $31.98 $31.79 $31.98 $31.98 12,719
2024-03-06 $32.02 $32.09 $31.91 $31.99 $31.99 13,655
2024-03-05 $32.29 $32.94 $32.24 $32.71 $32.71 60,122
2024-03-04 $29.79 $30.06 $29.70 $30.06 $30.06 41,369
2024-03-01 $29.52 $29.52 $29.26 $29.26 $29.26 16,837
2024-02-29 $29.57 $29.63 $29.49 $29.63 $29.63 8,386
2024-02-28 $29.43 $29.58 $29.40 $29.53 $29.53 13,542
2024-02-27 $29.62 $29.75 $29.58 $29.62 $29.62 14,882
2024-02-26 $29.98 $30.18 $29.95 $30.06 $30.06 11,745
2024-02-23 $29.41 $29.41 $29.24 $29.25 $29.25 10,204
2024-02-22 $28.76 $29.03 $28.76 $28.99 $28.99 59,318
2024-02-21 $28.87 $29.15 $28.87 $29.15 $29.15 18,993
2024-02-20 $29.31 $29.34 $29.11 $29.15 $29.15 12,288
2024-02-16 $30.23 $30.40 $30.15 $30.32 $30.32 104,870
2024-02-15 $30.14 $30.26 $29.98 $30.11 $30.11 60,466
2024-02-14 $29.42 $29.59 $29.37 $29.47 $29.47 26,223
2024-02-13 $28.18 $28.42 $28.18 $28.20 $28.20 173,064
2024-02-12 $28.70 $28.82 $28.61 $28.69 $28.69 29,253
2024-02-09 $28.87 $28.89 $28.68 $28.72 $28.72 58,006
2024-02-08 $28.88 $28.88 $28.61 $28.80 $28.80 44,126
2024-02-07 $29.23 $29.29 $29.17 $29.21 $29.21 31,611
2024-02-06 $29.43 $29.49 $29.27 $29.38 $29.38 19,164
2024-02-05 $28.90 $29.10 $28.75 $29.01 $29.01 126,542
2024-02-02 $29.33 $29.49 $29.16 $29.32 $29.32 25,395
2024-02-01 $29.11 $29.31 $29.07 $29.28 $29.28 114,219
2024-01-31 $29.20 $29.56 $29.09 $29.15 $29.15 17,087
2024-01-30 $29.72 $29.84 $29.53 $29.64 $29.64 13,947
2024-01-29 $29.68 $29.76 $29.36 $29.76 $29.76 18,064
2024-01-26 $29.24 $29.37 $29.21 $29.35 $29.35 17,938
2024-01-25 $29.32 $29.37 $29.11 $29.26 $29.26 26,049
2024-01-24 $29.47 $29.47 $29.18 $29.27 $29.27 18,054
2024-01-23 $29.00 $29.30 $28.92 $29.07 $29.07 19,400
2024-01-22 $29.48 $29.48 $29.25 $29.31 $29.31 50,023
2024-01-19 $29.44 $29.44 $28.81 $29.05 $29.05 76,468
2024-01-18 $29.81 $29.81 $29.51 $29.59 $29.59 11,616
2024-01-17 $29.95 $30.10 $29.90 $30.10 $30.10 93,031
2024-01-16 $30.26 $30.28 $30.06 $30.08 $30.08 134,784
2024-01-12 $31.00 $31.23 $30.95 $31.11 $31.11 114,750
2024-01-11 $30.41 $30.48 $30.31 $30.43 $30.43 13,313
2024-01-10 $30.15 $30.50 $30.13 $30.24 $30.24 12,409
2024-01-09 $30.05 $30.08 $29.84 $29.88 $29.88 18,648
2024-01-08 $29.84 $30.09 $29.84 $30.03 $30.03 18,920
2024-01-05 $29.88 $30.09 $29.80 $29.91 $29.91 9,962
2024-01-04 $29.69 $29.99 $29.68 $29.99 $29.99 17,107
2024-01-03 $28.99 $29.34 $28.99 $29.32 $29.32 19,814
2024-01-02 $29.02 $29.24 $29.02 $29.07 $29.07 27,084
2023-12-29 $29.68 $29.71 $29.50 $29.54 $29.54 7,950
2023-12-28 $29.72 $29.76 $29.54 $29.56 $29.56 12,072
2023-12-27 $29.66 $30.05 $29.66 $29.82 $29.82 13,064
2023-12-26 $28.99 $29.99 $28.99 $29.76 $29.76 17,207
2023-12-22 $29.45 $29.60 $29.45 $29.47 $29.47 10,830
2023-12-21 $29.48 $29.74 $29.48 $29.60 $29.60 13,864
2023-12-20 $29.41 $29.41 $29.11 $29.11 $29.11 13,753
2023-12-19 $29.72 $29.72 $29.40 $29.61 $29.61 15,303
2023-12-18 $29.48 $29.53 $29.37 $29.49 $29.49 12,860
2023-12-15 $29.43 $29.56 $29.25 $29.27 $29.27 18,991
2023-12-14 $29.66 $29.67 $29.41 $29.55 $29.55 13,733
2023-12-13 $29.77 $30.24 $29.72 $30.10 $30.10 11,425
2023-12-12 $29.49 $29.79 $29.35 $29.57 $29.57 10,886
2023-12-11 $29.39 $29.63 $29.34 $29.53 $29.53 14,142
2023-12-08 $29.66 $30.04 $29.65 $29.82 $29.82 15,683
2023-12-07 $29.37 $29.37 $29.05 $29.31 $29.31 11,163
2023-12-06 $29.35 $29.50 $29.16 $29.31 $29.31 11,163
2023-12-05 $29.66 $29.66 $29.01 $29.11 $29.11 11,723
2023-12-04 $29.29 $29.62 $29.25 $29.36 $29.36 12,947
2023-12-01 $29.98 $30.22 $29.93 $30.19 $30.19 9,951
2023-11-30 $30.14 $30.14 $29.75 $29.83 $29.66 10,241
2023-11-29 $30.26 $30.43 $30.26 $30.29 $30.12 11,729
2023-11-28 $30.21 $30.51 $30.16 $30.27 $30.10 14,429
2023-11-27 $30.27 $30.27 $30.00 $30.04 $29.86 10,524
2023-11-24 $30.80 $30.87 $30.58 $30.64 $30.46 7,790
2023-11-22 $30.67 $30.69 $30.50 $30.55 $30.38 16,188
2023-11-21 $30.54 $30.66 $30.49 $30.49 $30.32 9,590
2023-11-20 $30.19 $30.33 $30.19 $30.23 $30.06 11,164
2023-11-17 $29.93 $30.10 $29.93 $30.06 $29.89 10,942
2023-11-16 $29.92 $29.97 $29.61 $29.66 $29.49 15,534
2023-11-15 $29.79 $29.85 $29.67 $29.68 $29.51 10,603
2023-11-14 $30.01 $30.01 $29.79 $29.98 $29.80 14,028
2023-11-13 $30.02 $30.34 $29.98 $30.21 $30.04 24,274
2023-11-10 $29.63 $29.71 $29.49 $29.71 $29.71 20,700
2023-11-09 $29.20 $29.39 $29.06 $29.06 $29.06 19,153
2023-11-08 $29.38 $29.40 $29.26 $29.32 $29.32 20,422
2023-11-07 $29.09 $29.09 $28.96 $28.98 $28.98 13,872
2023-11-06 $29.29 $29.46 $29.22 $29.25 $29.25 28,012
2023-11-03 $28.89 $29.02 $28.78 $28.89 $28.89 28,783
2023-11-02 $29.42 $29.46 $29.08 $29.18 $29.18 13,634
2023-11-01 $29.09 $29.27 $29.00 $29.27 $29.27 192,791
2023-10-31 $29.28 $29.88 $29.21 $29.84 $29.84 85,590
2023-10-30 $30.00 $30.11 $29.87 $30.00 $30.00 11,500
2023-10-27 $29.72 $29.90 $29.56 $29.66 $29.66 15,705
2023-10-26 $30.01 $30.01 $29.76 $29.86 $29.86 15,982
2023-10-25 $30.10 $30.16 $29.85 $29.87 $29.87 9,505
2023-10-24 $29.87 $30.06 $29.87 $30.00 $30.00 22,963
2023-10-23 $29.59 $29.69 $29.45 $29.62 $29.62 13,746
2023-10-20 $29.37 $29.41 $29.06 $29.15 $29.15 10,875
2023-10-19 $29.19 $29.32 $29.10 $29.15 $29.15 22,923
2023-10-18 $29.75 $29.83 $29.64 $29.75 $29.75 15,016
2023-10-17 $29.94 $30.18 $29.91 $30.05 $30.05 70,468
2023-10-16 $30.30 $30.30 $30.15 $30.24 $30.24 18,847
2023-10-13 $30.48 $30.49 $30.22 $30.27 $30.27 13,499
2023-10-12 $30.04 $30.11 $29.83 $29.92 $29.92 19,691
2023-10-11 $29.39 $29.49 $29.35 $29.46 $29.46 14,549
2023-10-10 $28.64 $28.73 $28.58 $28.62 $28.62 18,635
2023-10-09 $28.08 $28.45 $28.07 $28.45 $28.45 22,846
2023-10-06 $26.78 $27.16 $26.61 $27.11 $27.11 16,040
2023-10-05 $26.97 $27.03 $26.87 $27.01 $27.01 23,145
2023-10-04 $27.25 $27.29 $26.91 $26.99 $26.99 25,561
2023-10-03 $27.48 $27.53 $27.31 $27.40 $27.40 17,793
2023-10-02 $27.79 $27.79 $27.47 $27.51 $27.51 17,442
2023-09-29 $28.26 $28.26 $27.96 $28.06 $28.06 15,041
2023-09-28 $27.98 $28.23 $27.92 $28.14 $28.14 23,295
2023-09-27 $27.99 $28.00 $27.84 $27.92 $27.92 47,658
2023-09-26 $28.08 $28.18 $27.89 $27.99 $27.99 17,922
2023-09-25 $28.00 $28.11 $27.91 $28.04 $28.04 13,436
2023-09-22 $28.34 $28.44 $28.07 $28.16 $28.16 15,429
2023-09-21 $28.67 $28.71 $28.50 $28.50 $28.50 18,100
2023-09-20 $29.25 $29.51 $29.10 $29.26 $29.26 9,504
2023-09-19 $29.78 $29.86 $29.12 $29.75 $29.75 43,446
2023-09-18 $29.57 $29.72 $29.50 $29.68 $29.68 18,259
2023-09-15 $29.89 $29.90 $29.69 $29.69 $29.69 55,010
2023-09-14 $29.38 $29.56 $29.25 $29.56 $29.56 149,095
2023-09-13 $29.99 $30.02 $29.89 $29.97 $29.97 35,792
2023-09-12 $29.76 $30.03 $29.75 $29.94 $29.94 11,896
2023-09-11 $29.94 $30.01 $29.89 $29.95 $29.95 14,684
2023-09-08 $29.62 $29.68 $29.58 $29.61 $29.61 10,247
2023-09-07 $29.26 $29.36 $29.08 $29.29 $29.29 10,871
2023-09-06 $29.26 $29.31 $29.12 $29.26 $29.26 12,455
2023-09-05 $29.45 $29.45 $29.29 $29.29 $29.29 7,831
2023-09-01 $29.51 $29.51 $29.01 $29.13 $29.13 22,703
2023-08-31 $29.19 $29.37 $29.07 $29.17 $29.17 14,210
2023-08-30 $29.19 $29.31 $29.16 $29.21 $29.21 16,151
2023-08-29 $28.85 $29.10 $28.84 $29.07 $29.07 24,732
2023-08-28 $28.97 $29.03 $28.87 $29.00 $29.00 12,949
2023-08-25 $28.68 $28.82 $28.47 $28.70 $28.70 13,180
2023-08-24 $28.76 $28.81 $28.48 $28.52 $28.52 15,560
2023-08-23 $28.65 $28.78 $28.59 $28.73 $28.73 16,657
2023-08-22 $28.47 $28.47 $28.25 $28.28 $28.28 17,435
2023-08-21 $28.46 $28.53 $28.32 $28.53 $28.53 19,757
2023-08-18 $28.02 $28.20 $27.98 $28.05 $28.05 24,236
2023-08-17 $28.12 $28.16 $27.85 $27.85 $27.85 17,795
2023-08-16 $28.62 $28.62 $28.36 $28.39 $28.39 17,095
2023-08-15 $29.00 $29.00 $28.64 $28.67 $28.67 36,867
2023-08-14 $29.18 $29.23 $28.99 $29.06 $29.06 126,597
2023-08-11 $29.74 $29.74 $29.63 $29.63 $29.63 8,721
2023-08-10 $30.04 $30.11 $29.83 $29.85 $29.85 16,812
2023-08-09 $30.38 $30.38 $30.17 $30.24 $30.24 24,809
2023-08-08 $29.82 $30.17 $29.78 $30.17 $30.17 126,396
2023-08-07 $29.85 $29.98 $29.75 $29.97 $29.97 15,391
2023-08-04 $29.45 $29.71 $29.45 $29.45 $29.45 12,646
2023-08-03 $29.13 $29.27 $29.13 $29.22 $29.22 17,045
2023-08-02 $29.62 $29.63 $29.48 $29.51 $29.51 10,835
2023-08-01 $29.73 $29.91 $29.73 $29.86 $29.86 14,765
2023-07-31 $29.97 $30.06 $29.86 $29.86 $29.86 8,181
2023-07-28 $29.54 $29.72 $29.43 $29.48 $29.48 21,068
2023-07-27 $29.49 $29.53 $29.16 $29.16 $29.16 12,604
2023-07-26 $28.88 $29.12 $28.81 $29.07 $29.07 12,591
2023-07-25 $28.67 $29.22 $28.57 $29.15 $29.15 11,077
2023-07-24 $29.51 $29.51 $29.16 $29.19 $29.19 23,515
2023-07-21 $29.89 $29.89 $29.56 $29.65 $29.65 12,212
2023-07-20 $31.10 $31.43 $31.00 $31.37 $31.37 60,792
2023-07-19 $31.05 $31.11 $30.83 $30.96 $30.96 14,005
2023-07-18 $31.11 $31.17 $31.00 $31.06 $31.06 9,584
2023-07-17 $31.00 $31.04 $30.90 $31.04 $31.04 20,093
2023-07-14 $31.05 $31.05 $30.75 $30.78 $30.78 13,135
2023-07-13 $31.03 $31.11 $31.00 $31.08 $31.08 9,533
2023-07-12 $30.47 $30.68 $30.39 $30.45 $30.45 12,292
2023-07-11 $29.34 $29.39 $29.15 $29.32 $29.32 17,901
2023-07-10 $28.85 $28.97 $28.85 $28.91 $28.91 13,195
2023-07-07 $28.79 $28.95 $28.79 $28.93 $28.93 10,018
2023-07-06 $28.76 $28.77 $28.52 $28.63 $28.63 16,980
2023-07-05 $29.54 $29.55 $29.37 $29.40 $29.40 11,036
2023-07-03 $30.01 $30.01 $29.72 $29.73 $29.73 8,321
2023-06-30 $29.89 $30.01 $29.87 $30.01 $30.01 14,080
2023-06-29 $29.40 $29.42 $29.33 $29.38 $29.38 9,706
2023-06-28 $29.09 $29.21 $29.09 $29.18 $29.18 11,420
2023-06-27 $28.66 $28.93 $28.66 $28.87 $28.87 55,766
2023-06-26 $28.81 $28.81 $28.52 $28.58 $28.58 14,761
2023-06-23 $29.09 $29.31 $29.09 $29.24 $29.24 14,595
2023-06-22 $29.59 $29.59 $29.48 $29.57 $29.57 9,731
2023-06-21 $29.49 $29.89 $29.49 $29.89 $29.89 14,610
2023-06-20 $29.41 $29.60 $29.41 $29.54 $29.54 14,017
2023-06-16 $29.70 $29.72 $29.43 $29.49 $29.49 15,759
2023-06-15 $28.83 $29.02 $28.79 $28.91 $28.91 17,763
2023-06-14 $28.64 $28.70 $28.45 $28.46 $28.46 12,940
2023-06-13 $28.64 $28.83 $28.59 $28.83 $28.83 100,889
2023-06-12 $28.35 $28.35 $28.19 $28.22 $28.22 11,524
2023-06-09 $27.99 $28.12 $27.97 $28.03 $28.03 44,843
2023-06-08 $27.67 $27.92 $27.67 $27.88 $27.88 171,002
2023-06-07 $27.63 $27.63 $27.41 $27.52 $27.52 14,334
2023-06-06 $28.06 $28.21 $27.95 $28.05 $28.05 46,945
2023-06-05 $28.64 $28.64 $28.22 $28.30 $28.30 11,194
2023-06-02 $28.69 $28.69 $28.36 $28.42 $28.42 16,040
2023-06-01 $28.32 $28.97 $28.32 $28.85 $28.85 64,912
2023-05-31 $28.12 $28.12 $27.71 $27.97 $27.97 25,555
2023-05-30 $28.32 $28.46 $28.23 $28.26 $28.26 14,828
2023-05-26 $28.56 $28.85 $28.56 $28.64 $28.64 16,317
2023-05-25 $28.56 $28.79 $28.40 $28.60 $28.60 10,636
2023-05-24 $28.81 $28.81 $28.61 $28.64 $28.64 199,227
2023-05-23 $29.04 $29.04 $28.74 $28.82 $28.82 14,087
2023-05-22 $29.82 $29.89 $29.70 $29.78 $29.78 14,591
2023-05-19 $29.67 $29.76 $29.49 $29.70 $29.70 13,938
2023-05-18 $30.41 $30.45 $30.09 $30.43 $29.94 11,052
2023-05-17 $30.25 $30.46 $30.20 $30.41 $29.92 8,029
2023-05-16 $30.26 $30.36 $30.19 $30.19 $29.70 7,824
2023-05-15 $30.17 $30.25 $30.11 $30.24 $29.75 20,213
2023-05-12 $29.92 $30.06 $29.85 $30.00 $30.00 8,951
2023-05-11 $29.63 $29.68 $29.45 $29.66 $29.66 20,582
2023-05-10 $30.25 $30.25 $30.08 $30.19 $30.19 15,512
2023-05-09 $29.86 $30.29 $29.86 $30.28 $30.28 9,999
2023-05-08 $30.08 $30.17 $29.96 $30.04 $30.04 9,779
2023-05-05 $29.19 $30.04 $29.02 $30.02 $30.02 11,731
2023-05-04 $30.30 $30.30 $29.99 $29.99 $29.99 9,555
2023-05-03 $30.78 $30.90 $30.74 $30.76 $30.76 10,641
2023-05-02 $30.44 $30.51 $30.27 $30.50 $30.50 13,547
2023-05-01 $30.83 $30.83 $30.24 $30.50 $30.50 9,019
2023-04-28 $30.42 $30.52 $30.41 $30.45 $30.45 8,743
2023-04-27 $30.40 $30.56 $30.39 $30.54 $30.54 16,859
2023-04-26 $30.40 $30.40 $30.12 $30.13 $30.13 16,159
2023-04-25 $30.76 $30.80 $30.69 $30.71 $30.71 18,034
2023-04-24 $30.91 $31.17 $30.91 $31.13 $31.13 30,813
2023-04-21 $31.39 $31.43 $31.04 $31.25 $31.25 13,668
2023-04-20 $31.28 $31.38 $31.16 $31.30 $31.30 15,163
2023-04-19 $31.01 $31.06 $30.88 $31.00 $31.00 306,069
2023-04-18 $30.80 $31.02 $30.80 $31.02 $31.02 16,876
2023-04-17 $30.87 $30.95 $30.81 $30.89 $30.89 11,635
2023-04-14 $30.95 $30.96 $30.82 $30.96 $30.96 18,831
2023-04-13 $31.10 $31.28 $31.02 $31.15 $31.15 10,961
2023-04-12 $30.75 $31.05 $30.75 $30.85 $30.85 60,489
2023-04-11 $30.73 $30.73 $30.55 $30.55 $30.55 13,433
2023-04-10 $30.47 $30.58 $30.11 $30.26 $30.26 10,731
2023-04-06 $30.45 $30.70 $30.45 $30.68 $30.68 15,614
2023-04-05 $29.91 $29.91 $29.67 $29.77 $29.77 10,482
2023-04-04 $29.93 $30.02 $29.81 $29.82 $29.82 41,301
2023-04-03 $29.47 $29.81 $29.47 $29.75 $29.75 22,272
2023-03-31 $29.79 $29.82 $29.50 $29.51 $29.51 18,372
2023-03-30 $29.78 $29.82 $29.66 $29.73 $29.73 13,408
2023-03-29 $29.74 $29.87 $29.57 $29.70 $29.70 19,662
2023-03-28 $29.52 $29.74 $29.50 $29.55 $29.55 14,667
2023-03-27 $29.52 $29.53 $29.38 $29.43 $29.43 21,406
2023-03-24 $29.05 $29.09 $28.86 $29.05 $29.05 16,133
2023-03-23 $29.61 $29.69 $29.34 $29.41 $29.41 13,690
2023-03-22 $28.95 $29.41 $28.95 $29.15 $29.15 28,238
2023-03-21 $29.02 $29.08 $28.79 $28.88 $28.88 15,200
2023-03-20 $28.17 $28.40 $28.13 $28.35 $28.35 58,808
2023-03-17 $27.15 $27.37 $27.05 $27.13 $27.13 52,347
2023-03-16 $27.00 $27.50 $27.00 $27.43 $27.43 12,064
2023-03-15 $27.22 $27.24 $26.91 $27.08 $27.08 16,225
2023-03-14 $28.18 $28.49 $28.18 $28.35 $28.35 20,004
2023-03-13 $27.30 $27.37 $27.13 $27.37 $27.37 51,563
2023-03-10 $28.07 $28.27 $27.95 $28.01 $28.01 11,721
2023-03-09 $27.74 $27.81 $27.64 $27.70 $27.70 27,739
2023-03-08 $27.02 $27.02 $26.78 $26.91 $26.91 14,324
2023-03-07 $28.40 $28.44 $27.89 $27.89 $27.89 16,428
2023-03-06 $28.02 $28.23 $28.02 $28.15 $28.15 12,764
2023-03-03 $28.05 $28.28 $28.04 $28.21 $28.21 18,108
2023-03-02 $28.09 $28.28 $28.09 $28.26 $28.26 15,516
2023-03-01 $28.39 $28.53 $28.39 $28.42 $28.42 26,668
2023-02-28 $28.06 $28.06 $27.88 $27.90 $27.90 15,431
2023-02-27 $28.23 $28.47 $28.20 $28.30 $28.30 27,736
2023-02-24 $28.21 $28.30 $28.12 $28.25 $28.25 18,041
2023-02-23 $27.89 $27.97 $27.72 $27.86 $27.86 11,012
2023-02-22 $27.88 $28.12 $27.79 $28.03 $28.03 13,390
2023-02-21 $28.11 $28.27 $28.03 $28.06 $28.06 27,529
2023-02-17 $27.55 $27.74 $27.47 $27.74 $27.74 22,868
2023-02-16 $27.50 $27.53 $27.34 $27.43 $27.43 14,297
2023-02-15 $27.19 $27.50 $27.18 $27.48 $27.48 9,834
2023-02-14 $27.43 $27.63 $27.25 $27.40 $27.40 30,421
2023-02-13 $26.92 $26.96 $26.73 $26.75 $26.75 16,615
2023-02-10 $26.04 $26.09 $25.96 $26.03 $26.03 19,808
2023-02-09 $25.72 $25.75 $25.45 $25.49 $25.49 12,932
2023-02-08 $25.20 $25.50 $25.14 $25.40 $25.40 27,883
2023-02-07 $25.07 $25.16 $24.94 $25.07 $25.07 20,009
2023-02-06 $25.57 $25.64 $25.42 $25.50 $25.50 17,200
2023-02-03 $25.73 $25.81 $25.58 $25.59 $25.59 15,645
2023-02-02 $25.98 $25.98 $25.70 $25.71 $25.71 18,889
2023-02-01 $26.61 $26.88 $26.53 $26.86 $26.86 20,651
2023-01-31 $26.30 $26.39 $26.23 $26.39 $26.39 23,963
2023-01-30 $26.77 $26.93 $26.43 $26.45 $26.45 35,992
2023-01-27 $26.52 $26.53 $26.30 $26.30 $26.30 24,925
2023-01-26 $26.84 $26.88 $26.65 $26.79 $26.79 32,840
2023-01-25 $26.42 $26.74 $26.29 $26.74 $26.74 35,807
2023-01-24 $26.55 $26.82 $26.49 $26.71 $26.71 17,589
2023-01-23 $26.23 $26.44 $26.21 $26.36 $26.36 20,628
2023-01-20 $26.08 $26.11 $25.96 $26.05 $26.05 15,958
2023-01-19 $25.24 $25.57 $25.24 $25.52 $25.52 18,404
2023-01-18 $25.50 $25.50 $24.96 $24.97 $24.97 13,345
2023-01-17 $25.42 $25.44 $25.17 $25.18 $25.18 22,806
2023-01-13 $24.34 $24.54 $24.26 $24.48 $24.48 12,988
2023-01-12 $24.51 $24.72 $24.51 $24.64 $24.64 13,226
2023-01-11 $24.52 $24.57 $24.18 $24.44 $24.44 16,753
2023-01-10 $24.25 $24.86 $24.25 $24.75 $24.75 22,481
2023-01-09 $24.27 $24.73 $24.27 $24.49 $24.49 45,697
2023-01-06 $24.12 $24.64 $24.12 $24.51 $24.51 38,792
2023-01-05 $24.23 $24.25 $23.84 $23.84 $23.84 16,299
2023-01-04 $24.34 $24.34 $24.02 $24.13 $24.13 18,153
2023-01-03 $24.67 $24.70 $24.42 $24.48 $24.48 21,283
2022-12-30 $25.36 $25.61 $25.36 $25.51 $25.51 24,307
2022-12-29 $25.29 $25.46 $25.25 $25.42 $25.42 18,661
2022-12-28 $25.42 $25.42 $25.01 $25.01 $25.01 17,797
2022-12-27 $25.30 $25.46 $25.25 $25.29 $25.29 23,007
2022-12-23 $24.96 $25.19 $24.94 $25.15 $25.15 21,854
2022-12-22 $25.58 $25.61 $25.35 $25.46 $25.46 39,978
2022-12-21 $25.53 $25.70 $25.44 $25.66 $25.66 26,358
2022-12-20 $25.24 $25.52 $25.23 $25.31 $25.31 33,632
2022-12-19 $25.28 $25.42 $25.20 $25.29 $25.29 68,638
2022-12-16 $25.17 $25.41 $25.17 $25.38 $25.38 25,075
2022-12-15 $25.63 $25.68 $25.33 $25.45 $25.45 39,245
2022-12-14 $25.19 $25.53 $25.19 $25.45 $25.45 19,481
2022-12-13 $25.26 $25.36 $24.96 $25.03 $25.03 27,412
2022-12-12 $25.81 $25.81 $25.49 $25.67 $25.67 31,494
2022-12-09 $25.34 $25.37 $25.16 $25.16 $25.16 19,353
2022-12-08 $25.84 $26.02 $25.79 $25.93 $25.93 25,268
2022-12-07 $25.34 $25.49 $25.18 $25.41 $25.41 116,046
2022-12-06 $25.88 $25.97 $25.62 $25.73 $25.73 26,859
2022-12-05 $25.45 $25.75 $25.40 $25.64 $25.50 34,100
2022-12-02 $25.50 $25.65 $25.42 $25.51 $25.38 34,761
2022-12-01 $25.49 $25.61 $25.46 $25.49 $25.36 33,416
2022-11-30 $25.20 $25.55 $25.01 $25.50 $25.37 114,157
2022-11-29 $25.18 $25.33 $25.04 $25.14 $25.01 34,504
2022-11-28 $25.43 $25.47 $25.15 $25.18 $25.04 17,432
2022-11-25 $25.28 $25.53 $25.28 $25.51 $25.38 23,261
2022-11-23 $25.10 $25.25 $25.05 $25.21 $25.08 27,159
2022-11-22 $24.71 $24.87 $24.69 $24.86 $24.73 55,197
2022-11-21 $24.23 $24.41 $24.18 $24.35 $24.22 39,257
2022-11-18 $23.87 $24.14 $23.87 $24.10 $23.97 42,124
2022-11-17 $24.13 $24.35 $24.12 $24.27 $24.14 118,358
2022-11-16 $24.69 $24.80 $24.48 $24.70 $24.57 34,263
2022-11-15 $24.20 $24.22 $23.80 $24.10 $23.97 193,416
2022-11-14 $23.65 $23.79 $23.19 $23.19 $23.07 116,708
2022-11-11 $23.46 $24.65 $23.03 $23.24 $23.12 69,063
2022-11-10 $25.27 $25.28 $24.72 $24.99 $24.86 134,476
2022-11-09 $25.09 $25.17 $24.90 $24.96 $24.83 59,348
2022-11-08 $24.85 $25.17 $24.85 $25.01 $24.88 55,298
2022-11-07 $24.76 $24.96 $24.73 $24.96 $24.83 45,107
2022-11-04 $25.06 $25.10 $24.71 $25.00 $24.87 73,723
2022-11-03 $24.78 $25.19 $24.78 $25.03 $24.90 72,278
2022-11-02 $25.32 $25.75 $25.15 $25.20 $25.07 64,535
2022-11-01 $25.48 $25.50 $25.04 $25.24 $25.11 40,945
2022-10-31 $25.30 $25.65 $25.25 $25.65 $25.51 87,115
2022-10-28 $25.58 $25.75 $25.49 $25.75 $25.75 79,369
2022-10-27 $25.43 $25.61 $25.17 $25.17 $25.17 31,167
2022-10-26 $25.09 $25.44 $25.09 $25.29 $25.29 84,581
2022-10-25 $24.04 $24.39 $24.03 $24.24 $24.24 37,941
2022-10-24 $23.44 $23.62 $23.29 $23.53 $23.53 51,528
2022-10-21 $22.76 $23.32 $22.76 $23.32 $23.32 20,375
2022-10-20 $22.81 $23.17 $22.80 $22.98 $22.98 74,420
2022-10-19 $22.53 $22.73 $22.49 $22.58 $22.58 21,771
2022-10-18 $22.52 $22.60 $22.35 $22.55 $22.55 60,721
2022-10-17 $21.96 $22.41 $21.96 $22.33 $22.33 146,072
2022-10-14 $21.76 $21.76 $21.36 $21.39 $21.39 39,466
2022-10-13 $21.32 $22.25 $21.32 $22.11 $22.11 78,920
2022-10-12 $21.39 $21.60 $21.36 $21.38 $21.38 39,392
2022-10-11 $21.82 $22.02 $21.55 $21.72 $21.72 67,097
2022-10-10 $21.88 $22.09 $21.88 $22.04 $22.04 67,797
2022-10-07 $22.12 $22.12 $21.75 $21.77 $21.77 49,288
2022-10-06 $22.42 $22.42 $22.07 $22.07 $22.07 18,230
2022-10-05 $22.54 $22.68 $22.36 $22.57 $22.57 35,148
2022-10-04 $22.35 $22.79 $22.35 $22.75 $22.75 134,239
2022-10-03 $22.07 $22.47 $22.00 $22.31 $22.31 95,085
2022-09-30 $21.75 $22.21 $21.72 $21.91 $21.91 115,506
2022-09-29 $21.99 $22.33 $21.94 $22.19 $22.19 516,624
2022-09-28 $20.92 $21.60 $20.82 $21.60 $21.60 171,853
2022-09-27 $21.39 $21.48 $20.93 $21.14 $21.14 210,957
2022-09-26 $21.41 $21.72 $21.41 $21.46 $21.46 81,277
2022-09-23 $21.50 $21.50 $21.09 $21.14 $21.14 30,417
2022-09-22 $23.04 $23.04 $22.69 $22.78 $22.78 372,876
2022-09-21 $23.52 $23.57 $22.93 $22.93 $22.93 38,651
2022-09-20 $22.26 $22.57 $22.26 $22.48 $22.48 66,591
2022-09-19 $22.59 $23.28 $22.59 $23.00 $23.00 80,136
2022-09-16 $22.58 $22.94 $22.58 $22.71 $22.71 30,134
2022-09-15 $23.15 $23.19 $22.90 $22.99 $22.99 122,130
2022-09-14 $23.41 $23.45 $23.15 $23.27 $23.27 31,629
2022-09-13 $23.78 $23.97 $23.63 $23.65 $23.65 38,153
2022-09-12 $24.14 $24.19 $23.91 $24.01 $24.01 55,292
2022-09-09 $23.60 $23.62 $23.32 $23.39 $23.39 26,258
2022-09-08 $23.55 $23.69 $23.45 $23.58 $23.58 32,619
2022-09-07 $24.00 $24.29 $23.88 $24.11 $24.11 51,766
2022-09-06 $24.29 $24.43 $24.14 $24.23 $24.23 35,565
2022-09-02 $23.76 $24.08 $23.63 $23.64 $23.64 31,669
2022-09-01 $23.31 $23.48 $23.11 $23.46 $23.46 30,909
2022-08-31 $24.02 $24.22 $23.84 $24.07 $24.07 26,995
2022-08-30 $24.39 $24.45 $24.25 $24.29 $24.29 24,799
2022-08-29 $24.35 $24.42 $24.22 $24.36 $24.36 49,770
2022-08-26 $24.95 $25.14 $24.52 $24.61 $24.61 24,233
2022-08-25 $24.84 $24.98 $24.77 $24.94 $24.94 18,296
2022-08-24 $24.64 $24.77 $24.56 $24.74 $24.74 20,866
2022-08-23 $24.81 $24.92 $24.73 $24.89 $24.89 19,495
2022-08-22 $24.65 $24.94 $24.62 $24.85 $24.85 50,844
2022-08-19 $25.10 $25.24 $25.05 $25.10 $25.10 19,057
2022-08-18 $25.28 $25.31 $25.07 $25.10 $25.10 19,276
2022-08-17 $25.63 $25.73 $25.51 $25.55 $25.55 13,473
2022-08-16 $25.45 $25.47 $25.28 $25.29 $25.29 18,164
2022-08-15 $24.63 $24.80 $24.57 $24.73 $24.73 29,846
2022-08-12 $24.97 $24.97 $24.65 $24.96 $24.96 20,782
2022-08-11 $25.32 $25.61 $25.31 $25.43 $25.43 17,687
2022-08-10 $25.45 $25.53 $25.22 $25.30 $25.30 12,843
2022-08-09 $25.26 $25.49 $25.26 $25.35 $25.35 24,005
2022-08-08 $25.20 $25.29 $25.00 $25.03 $25.03 29,882
2022-08-05 $25.04 $25.17 $25.04 $25.12 $25.12 39,556
2022-08-04 $25.30 $25.36 $25.15 $25.26 $25.26 9,011
2022-08-03 $25.75 $25.75 $25.28 $25.35 $25.35 23,323
2022-08-02 $25.84 $25.91 $25.53 $25.60 $25.60 23,597
2022-08-01 $25.78 $25.81 $25.53 $25.62 $25.62 24,810
2022-07-29 $24.64 $24.93 $24.64 $24.81 $24.81 30,454
2022-07-28 $24.91 $25.30 $24.91 $25.29 $25.29 20,179
2022-07-27 $24.55 $24.95 $24.52 $24.94 $24.94 38,230
2022-07-26 $24.44 $24.55 $24.35 $24.36 $24.36 21,603
2022-07-25 $24.04 $24.26 $24.00 $24.17 $24.17 41,164
2022-07-22 $24.45 $24.55 $24.29 $24.34 $24.34 18,037
2022-07-21 $24.71 $24.90 $24.70 $24.84 $24.84 33,198
2022-07-20 $24.93 $24.99 $24.60 $24.60 $24.60 26,226
2022-07-19 $25.24 $25.47 $25.24 $25.45 $25.45 45,526
2022-07-18 $24.90 $25.04 $24.76 $24.81 $24.81 74,426
2022-07-15 $24.49 $24.69 $24.49 $24.67 $24.67 76,138
2022-07-14 $23.81 $24.30 $23.75 $24.14 $24.14 39,019
2022-07-13 $24.13 $24.67 $24.13 $24.52 $24.52 75,169
2022-07-12 $24.74 $24.97 $24.61 $24.64 $24.64 53,678
2022-07-11 $24.12 $24.31 $24.06 $24.19 $24.19 51,093
2022-07-08 $24.18 $24.37 $24.12 $24.35 $24.35 27,609
2022-07-07 $23.84 $24.02 $23.83 $23.95 $23.95 36,395
2022-07-06 $23.35 $23.72 $23.26 $23.68 $23.68 58,679
2022-07-05 $22.96 $23.10 $22.55 $23.10 $23.10 64,848
2022-07-01 $25.21 $25.29 $24.76 $25.16 $25.16 32,095
2022-06-30 $24.11 $24.81 $24.11 $24.49 $24.49 30,462
2022-06-29 $24.52 $24.52 $24.14 $24.14 $24.14 60,596
2022-06-28 $24.57 $24.69 $24.41 $24.50 $24.50 41,243
2022-06-27 $23.98 $24.36 $23.98 $24.27 $24.27 56,941
2022-06-24 $23.79 $23.93 $23.75 $23.93 $23.93 62,014
2022-06-23 $23.71 $23.71 $23.31 $23.49 $23.49 33,383
2022-06-22 $23.82 $24.03 $23.71 $23.77 $23.77 55,902
2022-06-21 $24.48 $24.51 $24.23 $24.27 $24.27 50,023
2022-06-17 $23.65 $23.76 $23.25 $23.48 $23.48 39,373
2022-06-16 $23.69 $23.76 $23.56 $23.61 $23.61 41,399
2022-06-15 $23.84 $23.91 $23.56 $23.75 $23.75 50,661
2022-06-14 $23.81 $23.95 $23.45 $23.53 $23.53 145,215
2022-06-13 $23.74 $23.91 $23.42 $23.66 $23.66 66,628
2022-06-10 $23.74 $23.74 $23.35 $23.56 $23.56 56,691
2022-06-09 $24.21 $24.23 $23.84 $23.87 $23.87 40,786
2022-06-08 $24.31 $24.50 $24.30 $24.34 $24.34 23,024
2022-06-07 $24.54 $24.78 $24.52 $24.78 $24.78 48,946
2022-06-06 $24.57 $24.76 $24.48 $24.48 $24.48 30,086
2022-06-03 $24.32 $24.45 $24.32 $24.39 $24.39 38,983
2022-06-02 $24.16 $24.57 $24.10 $24.50 $24.50 46,052
2022-06-01 $24.61 $24.61 $24.25 $24.38 $24.38 39,043
2022-05-31 $24.52 $24.56 $24.23 $24.38 $24.38 50,408
2022-05-27 $25.43 $25.53 $25.11 $25.21 $25.21 24,844
2022-05-26 $24.91 $25.17 $24.87 $25.13 $25.13 30,954
2022-05-25 $24.87 $24.87 $24.57 $24.72 $24.72 20,066
2022-05-24 $24.92 $24.97 $24.61 $24.97 $24.97 22,472
2022-05-23 $24.40 $24.70 $24.40 $24.59 $24.59 52,586
2022-05-20 $24.14 $24.25 $23.78 $23.90 $23.90 24,854
2022-05-19 $24.03 $24.16 $23.85 $23.92 $23.92 21,936
2022-05-18 $24.38 $24.38 $23.58 $23.83 $23.83 22,735
2022-05-17 $24.24 $24.37 $24.10 $24.19 $24.19 48,452
2022-05-16 $23.86 $24.10 $23.49 $23.67 $23.67 56,992
2022-05-13 $23.22 $23.50 $23.12 $23.38 $23.38 30,385
2022-05-12 $23.76 $23.97 $23.42 $23.78 $23.35 40,777
2022-05-11 $24.73 $24.83 $24.37 $24.59 $24.14 26,114
2022-05-10 $24.44 $24.71 $24.44 $24.64 $24.19 56,052
2022-05-09 $25.25 $25.25 $24.83 $24.86 $24.41 40,245
2022-05-06 $25.87 $25.87 $25.27 $25.50 $25.03 50,073
2022-05-05 $25.94 $26.00 $25.58 $25.72 $25.25 32,825
2022-05-04 $26.02 $26.46 $25.79 $26.31 $25.83 36,331
2022-05-03 $26.28 $26.40 $26.14 $26.15 $25.67 22,504
2022-05-02 $25.43 $25.51 $25.19 $25.38 $24.92 91,494
2022-04-29 $25.58 $25.85 $25.45 $25.45 $24.99 29,460
2022-04-28 $25.58 $25.72 $25.42 $25.72 $25.25 37,125
2022-04-27 $25.76 $26.05 $25.70 $25.85 $25.37 85,089
2022-04-26 $26.55 $26.55 $26.14 $26.15 $25.67 22,146
2022-04-25 $26.40 $26.59 $26.26 $26.57 $26.09 29,021
2022-04-22 $26.99 $27.07 $26.71 $26.71 $26.22 15,305
2022-04-21 $27.06 $27.19 $26.82 $26.89 $26.40 44,695
2022-04-20 $27.68 $27.74 $27.55 $27.58 $27.08 33,122
2022-04-19 $27.75 $27.86 $27.67 $27.70 $27.19 44,220
2022-04-18 $27.94 $27.94 $27.19 $27.33 $26.83 43,137
2022-04-14 $27.69 $27.80 $27.66 $27.75 $27.24 53,800
2022-04-13 $27.47 $27.52 $27.23 $27.33 $26.83 35,089
2022-04-12 $26.90 $27.15 $26.83 $26.94 $26.45 42,888
2022-04-11 $26.82 $26.94 $26.55 $26.64 $26.15 48,704
2022-04-08 $25.91 $26.10 $25.79 $26.03 $25.56 19,153
2022-04-07 $25.52 $25.78 $25.41 $25.73 $25.26 55,644
2022-04-06 $25.53 $25.67 $25.42 $25.60 $25.13 77,046
2022-04-05 $25.69 $25.70 $25.17 $25.34 $24.88 28,987
2022-04-04 $25.42 $25.55 $25.35 $25.45 $24.98 46,854
2022-04-01 $24.74 $24.86 $24.70 $24.84 $24.39 49,386
2022-03-31 $25.35 $25.52 $25.09 $25.09 $24.63 41,027
2022-03-30 $25.15 $25.47 $25.13 $25.41 $24.95 40,918
2022-03-29 $24.53 $24.95 $24.46 $24.87 $24.42 159,785
2022-03-28 $25.67 $25.98 $25.66 $25.98 $25.50 77,911
2022-03-25 $26.36 $26.66 $26.20 $26.56 $26.08 774,960
2022-03-24 $26.16 $26.81 $25.78 $26.81 $26.32 1,129,984
2022-03-23 $25.63 $25.65 $25.43 $25.45 $24.99 202,983
2022-03-22 $25.13 $25.48 $25.13 $25.39 $24.93 30,466
2022-03-21 $25.30 $25.74 $25.26 $25.39 $24.93 30,466
2022-03-18 $24.65 $25.14 $24.64 $24.85 $24.40 33,524
2022-03-17 $24.87 $24.92 $24.71 $24.86 $24.41 72,414
2022-03-16 $24.41 $24.67 $23.97 $24.37 $23.92 59,994
2022-03-15 $24.20 $24.48 $24.00 $24.44 $23.99 68,748
2022-03-14 $24.32 $24.33 $23.84 $23.91 $23.47 223,869
2022-03-11 $24.36 $25.00 $24.32 $24.45 $24.00 124,334
2022-03-10 $24.23 $24.68 $24.23 $24.60 $24.15 839,462
2022-03-09 $24.34 $24.94 $24.14 $24.83 $24.38 2,077,799
2022-03-08 $25.53 $26.51 $24.96 $26.50 $26.02 2,804,015
2022-03-07 $25.07 $25.12 $24.60 $24.92 $24.46 533,097
2022-03-04 $23.35 $23.76 $23.35 $23.60 $23.17 129,134
2022-03-03 $23.95 $23.95 $23.50 $23.53 $23.10 39,721
2022-03-02 $22.70 $23.10 $22.48 $23.01 $22.59 115,161
2022-03-01 $24.51 $24.58 $23.83 $24.14 $23.70 160,569
2022-02-28 $23.00 $23.33 $22.79 $22.90 $22.48 258,626
2022-02-25 $20.52 $20.81 $20.47 $20.81 $20.43 40,319
2022-02-24 $19.68 $20.10 $19.61 $20.10 $19.73 68,766
2022-02-23 $18.96 $19.04 $18.90 $18.91 $18.57 21,162
2022-02-22 $18.86 $18.93 $18.72 $18.85 $18.51 8,120
2022-02-18 $19.26 $19.31 $19.05 $19.09 $18.74 45,320
2022-02-17 $19.17 $19.17 $19.03 $19.11 $18.76 108,775
2022-02-16 $19.23 $19.32 $19.19 $19.32 $18.97 22,282
2022-02-15 $18.94 $19.10 $18.94 $19.08 $18.73 37,903
2022-02-14 $18.74 $18.80 $18.67 $18.71 $18.37 13,298
2022-02-11 $19.15 $19.15 $18.82 $18.84 $18.50 13,262
2022-02-10 $19.03 $19.25 $19.02 $19.04 $18.69 14,425
2022-02-09 $18.67 $18.72 $18.67 $18.72 $18.38 9,990
2022-02-08 $18.31 $18.42 $18.31 $18.42 $18.08 10,883
2022-02-07 $17.91 $18.10 $17.87 $18.08 $17.75 14,809
2022-02-04 $17.75 $18.03 $17.71 $18.01 $17.68 10,383
2022-02-03 $18.22 $18.24 $18.16 $18.18 $17.85 9,108
2022-02-02 $18.14 $18.30 $17.98 $18.15 $17.82 37,794
2022-02-01 $18.53 $18.67 $18.53 $18.67 $18.33 12,724
2022-01-31 $18.05 $18.32 $18.02 $18.32 $17.99 8,909
2022-01-28 $18.13 $18.24 $18.05 $18.24 $17.90 21,718
2022-01-27 $18.48 $18.49 $18.19 $18.26 $17.93 12,191
2022-01-26 $18.82 $18.82 $18.40 $18.47 $18.13 19,533
2022-01-25 $18.23 $18.46 $18.20 $18.44 $18.10 9,289
2022-01-24 $18.20 $18.36 $18.04 $18.36 $18.03 11,654
2022-01-21 $18.62 $18.69 $18.46 $18.49 $18.15 7,046
2022-01-20 $18.87 $18.90 $18.74 $18.74 $18.39 10,609
2022-01-19 $18.89 $18.94 $18.83 $18.85 $18.51 10,318
2022-01-18 $18.73 $18.88 $18.73 $18.85 $18.51 10,318
2022-01-14 $18.35 $18.45 $18.35 $18.42 $18.08 4,459
2022-01-13 $17.92 $17.94 $17.89 $17.91 $17.58 25,350
2022-01-12 $17.81 $17.89 $17.78 $17.89 $17.56 4,719
2022-01-11 $17.73 $17.89 $17.73 $17.89 $17.56 6,037
2022-01-10 $17.79 $17.89 $17.78 $17.88 $17.55 21,399
2022-01-07 $17.48 $17.58 $17.48 $17.55 $17.23 18,928
2022-01-06 $17.50 $17.52 $17.37 $17.37 $17.05 5,151
2022-01-05 $17.45 $17.48 $17.24 $17.24 $16.93 9,107
2022-01-04 $17.44 $17.44 $17.34 $17.43 $17.11 10,188
2022-01-03 $17.07 $17.08 $17.03 $17.08 $16.77 13,399
2021-12-31 $17.27 $17.27 $16.86 $17.27 $16.96 4,248
2021-12-30 $17.02 $17.02 $16.98 $16.99 $16.68 8,058
2021-12-29 $17.05 $17.05 $16.97 $17.04 $16.73 59,094
2021-12-28 $17.00 $17.05 $16.99 $17.04 $16.73 25,117
2021-12-27 $17.00 $17.02 $16.85 $17.02 $16.71 27,436
2021-12-23 $16.80 $16.93 $16.78 $16.93 $16.62 22,127
2021-12-22 $16.55 $16.79 $16.55 $16.68 $16.38 72,868
2021-12-21 $16.34 $16.81 $16.21 $16.81 $16.50 88,062
2021-12-20 $16.09 $16.18 $16.09 $16.10 $15.81 23,525
2021-12-17 $16.24 $16.37 $16.18 $16.18 $15.88 19,740
2021-12-16 $16.34 $16.41 $15.93 $16.30 $16.00 23,873
2021-12-15 $16.00 $16.19 $15.69 $15.72 $15.43 20,983
2021-12-14 $16.24 $16.29 $16.00 $16.01 $15.72 39,465
2021-12-13 $16.39 $16.55 $16.00 $16.10 $15.81 32,913
2021-12-10 $16.43 $16.76 $16.28 $16.59 $16.29 49,291
2021-12-09 $16.53 $16.89 $16.44 $16.66 $16.36 34,725
2021-12-08 $17.00 $17.03 $16.77 $17.03 $16.72 9,881
2021-12-07 $16.68 $17.03 $16.68 $16.96 $16.65 134,771
2021-12-06 $16.88 $17.19 $16.63 $17.15 $16.70 22,213
2021-12-03 $16.48 $16.93 $16.27 $16.28 $15.85 25,880
2021-12-02 $16.33 $16.44 $16.30 $16.43 $16.00 40,309
2021-12-01 $16.46 $16.50 $16.19 $16.19 $15.76 41,321
2021-11-30 $16.52 $16.84 $16.28 $16.40 $15.97 137,360
2021-11-29 $17.05 $17.05 $16.59 $16.66 $16.22 51,903
2021-11-26 $16.90 $16.90 $16.78 $16.78 $16.34 5,691
2021-11-24 $17.60 $17.66 $17.49 $17.57 $17.11 56,157
2021-11-23 $17.71 $17.71 $17.59 $17.63 $17.17 22,410
2021-11-22 $17.37 $17.47 $17.37 $17.39 $16.93 113,573
2021-11-19 $17.79 $17.79 $17.57 $17.59 $17.12 208,191
2021-11-18 $18.14 $18.23 $18.13 $18.21 $17.73 375,865
2021-11-17 $18.12 $18.12 $18.00 $18.03 $17.55 4,954
2021-11-16 $18.44 $18.45 $18.28 $18.31 $17.83 30,548
2021-11-15 $18.72 $18.72 $18.54 $18.61 $18.12 15,141
2021-11-12 $18.50 $18.57 $18.46 $18.57 $18.08 23,295
2021-11-11 $18.71 $18.83 $18.71 $18.80 $18.31 15,564
2021-11-10 $19.26 $19.26 $19.02 $19.04 $18.54 7,426
2021-11-09 $19.35 $19.35 $19.25 $19.33 $18.82 31,650
2021-11-08 $19.65 $19.65 $19.15 $19.18 $18.68 8,189
2021-11-05 $19.33 $19.38 $19.25 $19.38 $18.87 41,027
2021-11-04 $19.01 $19.07 $18.96 $19.01 $18.51 7,462
2021-11-03 $18.74 $18.86 $18.70 $18.86 $18.36 11,608
2021-11-02 $18.70 $18.75 $18.61 $18.64 $18.15 18,496
2021-11-01 $18.51 $18.55 $18.45 $18.50 $18.01 21,978
2021-10-29 $18.50 $18.50 $18.38 $18.40 $17.92 9,345
2021-10-28 $18.66 $18.80 $18.58 $18.76 $18.27 16,034
2021-10-27 $18.74 $18.79 $18.56 $18.74 $18.24 9,577
2021-10-26 $18.80 $18.82 $18.76 $18.80 $18.30 29,879
2021-10-25 $18.84 $18.91 $18.79 $18.88 $18.38 9,969
2021-10-22 $19.08 $19.08 $18.89 $18.95 $18.45 9,366
2021-10-21 $18.95 $19.01 $18.93 $18.99 $18.49 8,942
2021-10-20 $18.70 $18.95 $18.70 $18.90 $18.40 8,907
2021-10-19 $19.00 $19.02 $18.86 $18.87 $18.37 12,926
2021-10-18 $19.07 $19.13 $19.04 $19.13 $18.63 8,869
2021-10-15 $19.21 $19.30 $19.04 $19.30 $18.79 80,830
2021-10-14 $19.41 $19.41 $19.32 $19.37 $18.86 12,513
2021-10-13 $19.00 $19.11 $18.88 $19.06 $18.56 7,334
2021-10-12 $19.19 $19.34 $19.19 $19.24 $18.73 24,679
2021-10-11 $19.54 $19.58 $19.50 $19.51 $19.00 10,187
2021-10-08 $19.55 $19.56 $19.48 $19.51 $18.99 4,657
2021-10-07 $19.40 $19.51 $19.29 $19.29 $18.78 4,917
2021-10-06 $18.94 $19.24 $18.94 $19.24 $18.73 7,380
2021-10-05 $19.38 $19.55 $19.34 $19.54 $19.03 30,718
2021-10-04 $19.80 $19.97 $19.58 $19.71 $19.19 5,139
2021-10-01 $19.55 $19.76 $19.49 $19.76 $19.24 13,844
2021-09-30 $19.48 $19.48 $19.36 $19.43 $18.91 11,816
2021-09-29 $19.59 $19.63 $19.48 $19.51 $19.00 5,011
2021-09-28 $19.63 $19.63 $19.54 $19.60 $19.09 9,483
2021-09-27 $19.99 $20.08 $19.99 $19.99 $19.47 6,202
2021-09-24 $19.48 $19.51 $19.44 $19.49 $18.98 7,597
2021-09-23 $19.37 $19.45 $19.36 $19.44 $18.93 9,907
2021-09-22 $19.34 $19.38 $19.18 $19.21 $18.71 20,052
2021-09-21 $19.16 $19.16 $18.97 $19.01 $18.51 39,348
2021-09-20 $18.81 $18.99 $18.77 $18.91 $18.41 14,652
2021-09-17 $19.20 $19.20 $18.89 $18.92 $18.42 15,587
2021-09-16 $19.23 $19.24 $19.06 $19.24 $18.73 12,707
2021-09-15 $19.29 $19.39 $19.29 $19.39 $18.88 3,266
2021-09-14 $19.74 $19.74 $19.53 $19.55 $19.04 21,083
2021-09-13 $19.76 $19.86 $19.76 $19.84 $19.32 4,272
2021-09-10 $19.66 $19.69 $19.54 $19.54 $19.03 4,939
2021-09-09 $19.81 $19.88 $19.77 $19.80 $19.28 4,655
2021-09-08 $19.83 $19.83 $19.64 $19.68 $19.16 12,694
2021-09-07 $19.97 $19.97 $19.91 $19.92 $19.40 3,353
2021-09-03 $20.42 $20.42 $20.34 $20.35 $19.82 2,305
2021-09-02 $20.40 $20.47 $20.37 $20.38 $19.84 4,110
2021-09-01 $20.57 $20.62 $20.55 $20.55 $20.01 7,697
2021-08-31 $20.31 $20.31 $20.21 $20.21 $19.68 8,627
2021-08-30 $20.16 $20.18 $20.15 $20.15 $19.62 3,808
2021-08-27 $20.15 $20.28 $20.14 $20.26 $19.73 6,913
2021-08-26 $19.87 $19.99 $19.87 $19.95 $19.43 1,471
2021-08-25 $19.98 $19.98 $19.89 $19.92 $19.40 2,417
2021-08-24 $19.82 $19.82 $19.76 $19.81 $19.29 15,302
2021-08-23 $19.72 $19.74 $19.72 $19.72 $19.20 5,132
2021-08-20 $19.54 $19.61 $19.53 $19.56 $19.05 7,499
2021-08-19 $19.80 $19.80 $19.65 $19.71 $19.19 3,824
2021-08-18 $20.11 $20.21 $20.07 $20.12 $19.59 3,105
2021-08-17 $20.22 $20.24 $20.12 $20.16 $19.63 7,576
2021-08-16 $20.46 $20.56 $20.36 $20.53 $19.99 3,538
2021-08-13 $20.52 $20.53 $20.50 $20.52 $19.98 4,512
2021-08-12 $20.50 $20.52 $20.48 $20.48 $19.94 1,385
2021-08-11 $20.60 $20.68 $20.60 $20.63 $20.09 5,238
2021-08-10 $20.59 $20.64 $20.56 $20.60 $20.06 9,009
2021-08-09 $20.72 $20.72 $20.55 $20.55 $20.01 4,644
2021-08-06 $20.77 $20.77 $20.64 $20.73 $20.19 2,938
2021-08-05 $20.90 $21.02 $20.84 $21.02 $20.47 2,554
2021-08-04 $20.83 $20.87 $20.70 $20.74 $20.20 3,988
2021-08-03 $20.79 $20.87 $20.75 $20.80 $20.25 28,522
2021-08-02 $21.16 $21.16 $21.04 $21.06 $20.51 3,064
2021-07-30 $21.09 $21.09 $20.92 $20.95 $20.40 3,279
2021-07-29 $21.65 $21.75 $21.54 $21.54 $20.97 2,582
2021-07-28 $21.57 $21.65 $21.51 $21.65 $21.08 13,972
2021-07-27 $21.21 $21.31 $21.19 $21.31 $20.75 14,384
2021-07-26 $21.74 $21.74 $21.28 $21.32 $20.76 4,946
2021-07-23 $20.98 $21.01 $20.94 $21.01 $20.46 5,264
2021-07-22 $20.96 $20.96 $20.87 $20.94 $20.39 3,691
2021-07-21 $20.63 $20.87 $20.60 $20.87 $20.32 3,044
2021-07-20 $19.96 $20.26 $19.96 $20.26 $19.73 11,498
2021-07-19 $19.94 $19.95 $19.79 $19.82 $19.30 6,381
2021-07-16 $20.68 $20.68 $20.58 $20.58 $20.04 20,340
2021-07-15 $20.44 $20.59 $20.44 $20.59 $20.05 5,546
2021-07-14 $20.84 $20.85 $20.83 $20.83 $20.28 1,801
2021-07-13 $20.85 $20.91 $20.81 $20.89 $20.34 6,239
2021-07-12 $21.14 $21.16 $21.04 $21.08 $20.53 1,309
2021-07-09 $21.10 $21.31 $21.10 $21.31 $20.75 2,220
2021-07-08 $20.71 $20.81 $20.69 $20.80 $20.25 2,609
2021-07-07 $20.83 $20.83 $20.78 $20.82 $20.27 2,635
2021-07-06 $20.89 $20.89 $20.78 $20.86 $20.31 4,318
2021-07-02 $20.57 $20.64 $20.46 $20.64 $20.10 4,100
2021-07-01 $20.40 $20.52 $20.40 $20.52 $19.98 2,918
2021-06-30 $20.57 $20.63 $20.39 $20.39 $19.85 2,171
2021-06-29 $20.40 $20.43 $20.34 $20.35 $19.82 4,245
2021-06-28 $20.22 $20.24 $20.07 $20.08 $19.55 5,934
2021-06-25 $20.39 $20.58 $20.39 $20.58 $20.04 743
2021-06-24 $20.77 $20.77 $20.44 $20.61 $20.07 2,013
2021-06-23 $20.37 $20.56 $20.15 $20.53 $19.99 2,774
2021-06-22 $20.44 $20.53 $20.37 $20.53 $19.99 2,565
2021-06-21 $20.64 $20.64 $20.22 $20.43 $19.89 2,943
2021-06-18 $20.36 $20.52 $20.35 $20.35 $19.82 2,126
2021-06-17 $20.62 $20.68 $20.60 $20.67 $20.13 1,388
2021-06-16 $20.79 $20.81 $20.60 $20.65 $20.11 2,842
2021-06-15 $20.88 $20.88 $20.83 $20.87 $20.32 4,764
2021-06-14 $20.84 $20.85 $20.81 $20.85 $20.30 2,255
2021-06-11 $20.75 $20.75 $20.75 $20.75 $20.21 482
2021-06-10 $20.83 $20.90 $20.83 $20.90 $20.35 1,081
2021-06-09 $20.93 $20.94 $20.93 $20.94 $20.39 3,053
2021-06-08 $20.93 $20.96 $20.87 $20.95 $20.40 26,553
2021-06-07 $20.85 $20.87 $20.85 $20.87 $20.32 808
2021-06-04 $20.49 $20.55 $20.49 $20.54 $20.00 1,083
2021-06-03 $20.44 $20.48 $20.42 $20.48 $19.94 8,335
2021-06-02 $20.53 $20.58 $20.53 $20.56 $20.02 1,724
2021-06-01 $20.55 $20.55 $20.53 $20.53 $19.99 1,426
2021-05-28 $20.55 $20.55 $20.46 $20.48 $19.94 1,698
2021-05-27 $20.61 $20.62 $20.46 $20.46 $19.92 5,070
2021-05-26 $20.27 $20.27 $20.18 $20.20 $19.67 2,581
2021-05-25 $20.45 $20.45 $20.28 $20.28 $19.75 4,440
2021-05-24 $20.40 $20.40 $20.31 $20.38 $19.84 3,783
2021-05-21 $20.21 $20.21 $20.12 $20.17 $19.64 2,523
2021-05-20 $20.03 $20.15 $20.02 $20.15 $19.62 16,654
2021-05-19 $19.81 $20.07 $19.77 $20.04 $19.51 3,871
2021-05-18 $20.41 $20.41 $20.35 $20.38 $19.84 4,953
2021-05-17 $20.66 $21.05 $20.66 $21.02 $20.15 1,884
2021-05-14 $20.75 $21.03 $20.72 $20.93 $20.06 1,920
2021-05-13 $20.39 $20.51 $20.36 $20.48 $19.63 9,530
2021-05-12 $20.56 $20.56 $20.26 $20.26 $19.42 2,164
2021-05-11 $20.54 $20.78 $20.54 $20.70 $19.84 6,805
2021-05-10 $20.81 $21.01 $20.81 $20.92 $20.05 4,216
2021-05-07 $20.86 $20.94 $20.86 $20.94 $20.07 12,510
2021-05-06 $20.83 $20.96 $20.78 $20.96 $20.09 11,060
2021-05-05 $20.43 $20.52 $20.25 $20.52 $19.67 3,692
2021-05-04 $20.55 $20.55 $20.37 $20.41 $19.56 4,030
2021-05-03 $20.46 $20.46 $20.38 $20.40 $19.55 10,329
2021-04-30 $20.48 $20.53 $20.27 $20.27 $19.43 7,739
2021-04-29 $20.53 $20.53 $20.32 $20.48 $19.63 6,748
2021-04-28 $20.48 $20.59 $20.47 $20.59 $19.74 2,425
2021-04-27 $20.54 $20.61 $20.54 $20.59 $19.74 4,328
2021-04-26 $20.70 $20.70 $20.63 $20.70 $19.84 5,315
2021-04-23 $20.65 $20.80 $20.65 $20.76 $19.90 5,878
2021-04-22 $20.31 $20.69 $20.31 $20.53 $19.68 14,054
2021-04-21 $20.10 $20.40 $20.10 $20.26 $19.42 8,129
2021-04-20 $20.26 $20.34 $20.20 $20.34 $19.50 6,276
2021-04-19 $20.90 $20.94 $20.71 $20.78 $19.92 10,253
2021-04-16 $20.59 $20.65 $20.56 $20.60 $19.75 6,943
2021-04-15 $20.68 $20.68 $20.61 $20.63 $19.77 4,699
2021-04-14 $20.75 $20.83 $20.69 $20.80 $19.94 11,992
2021-04-13 $20.26 $20.48 $20.24 $20.48 $19.63 15,090
2021-04-12 $20.51 $20.51 $20.29 $20.29 $19.45 7,948
2021-04-09 $20.45 $20.46 $20.35 $20.46 $19.61 7,285
2021-04-08 $20.57 $20.76 $20.57 $20.76 $19.90 6,662
2021-04-07 $20.70 $20.75 $20.69 $20.70 $19.84 6,394
2021-04-06 $20.60 $20.69 $20.56 $20.60 $19.74 33,133
2021-04-05 $20.64 $21.90 $20.64 $21.76 $20.86 15,601
2021-04-01 $20.21 $20.92 $20.21 $20.92 $20.05 40,519
2021-03-31 $19.96 $20.02 $19.86 $19.87 $19.04 11,191
2021-03-30 $19.97 $20.01 $19.91 $19.96 $19.13 16,264
2021-03-29 $19.67 $19.72 $19.64 $19.67 $18.85 2,725
2021-03-26 $19.57 $19.58 $19.46 $19.58 $18.77 4,292
2021-03-25 $19.34 $19.51 $19.22 $19.51 $18.70 7,570
2021-03-24 $19.49 $19.58 $19.43 $19.57 $18.76 58,537
2021-03-23 $19.47 $19.49 $19.33 $19.38 $18.57 7,436
2021-03-22 $19.53 $19.55 $19.51 $19.51 $18.70 11,018
2021-03-19 $19.48 $19.85 $19.48 $19.51 $18.70 2,039
2021-03-18 $20.06 $20.07 $19.78 $19.78 $18.96 2,297
2021-03-17 $20.19 $20.35 $20.10 $20.34 $19.50 4,806
2021-03-16 $20.12 $20.25 $20.04 $20.24 $19.40 4,539
2021-03-15 $20.18 $20.18 $20.03 $20.17 $19.33 5,286
2021-03-12 $19.91 $20.15 $19.86 $20.15 $19.31 16,299
2021-03-11 $19.75 $19.88 $19.75 $19.85 $19.03 3,564
2021-03-10 $19.75 $19.75 $19.65 $19.75 $18.93 6,042
2021-03-09 $19.40 $19.40 $19.27 $19.35 $18.55 5,990
2021-03-08 $18.91 $19.29 $18.91 $19.20 $18.40 3,983
2021-03-05 $19.03 $19.11 $18.89 $19.10 $18.30 3,484
2021-03-04 $19.67 $20.01 $19.67 $20.01 $19.18 9,931
2021-03-03 $19.65 $19.85 $19.62 $19.85 $19.03 4,064
2021-03-02 $19.36 $19.44 $19.32 $19.39 $18.59 3,128
2021-03-01 $19.55 $19.55 $19.48 $19.50 $18.69 14,866
2021-02-26 $19.03 $19.03 $18.91 $18.98 $18.19 2,961
2021-02-25 $19.28 $19.28 $19.05 $19.05 $18.26 7,696
2021-02-24 $19.28 $19.57 $19.28 $19.56 $18.75 6,612
2021-02-23 $19.42 $19.42 $19.22 $19.33 $18.53 4,250
2021-02-22 $18.57 $19.01 $18.57 $19.01 $18.22 4,526
2021-02-19 $18.46 $18.57 $18.46 $18.51 $17.74 3,057
2021-02-18 $18.38 $18.45 $18.26 $18.45 $17.69 5,104
2021-02-17 $18.47 $18.76 $18.47 $18.76 $17.98 7,889
2021-02-16 $18.67 $18.67 $18.53 $18.59 $17.82 4,743
2021-02-12 $18.98 $18.98 $18.72 $18.84 $18.06 4,194
2021-02-11 $18.84 $18.93 $18.84 $18.93 $18.15 2,409
2021-02-10 $19.00 $19.00 $18.83 $18.93 $18.15 12,315
2021-02-09 $18.78 $18.96 $18.76 $18.93 $18.15 12,315
2021-02-08 $18.76 $18.80 $18.61 $18.61 $17.84 4,409
2021-02-05 $18.69 $18.76 $18.67 $18.69 $17.92 1,327
2021-02-04 $18.72 $18.72 $18.67 $18.69 $17.92 1,944
2021-02-03 $18.33 $18.41 $18.33 $18.41 $17.65 1,712
2021-02-02 $18.31 $18.48 $18.29 $18.48 $17.71 6,971
2021-02-01 $18.10 $18.10 $17.93 $18.04 $17.29 5,747
2021-01-29 $17.93 $18.09 $17.89 $17.97 $17.23 22,837
2021-01-28 $17.95 $17.97 $17.87 $17.87 $17.13 5,093
2021-01-27 $17.81 $17.93 $17.77 $17.80 $17.06 7,721
2021-01-26 $17.82 $18.13 $17.81 $17.91 $17.17 8,703
2021-01-25 $17.82 $17.82 $17.71 $17.81 $17.07 5,799
2021-01-22 $18.30 $18.39 $18.23 $18.36 $17.60 2,143
2021-01-21 $18.87 $18.87 $18.56 $18.65 $17.88 7,503
2021-01-20 $18.79 $19.15 $18.75 $19.02 $18.23 15,532
2021-01-19 $18.44 $18.44 $18.33 $18.37 $17.61 6,434
2021-01-15 $18.45 $18.49 $18.41 $18.41 $17.65 6,197
2021-01-14 $18.53 $18.70 $18.53 $18.68 $17.91 6,913
2021-01-13 $18.49 $18.49 $18.10 $18.10 $17.35 2,259
2021-01-12 $18.15 $18.23 $18.09 $18.23 $17.47 3,540
2021-01-11 $18.20 $18.23 $18.17 $18.19 $17.44 4,261
2021-01-08 $18.31 $18.52 $18.24 $18.40 $17.64 2,339
2021-01-07 $18.32 $18.34 $18.21 $18.29 $17.53 1,992
2021-01-06 $18.60 $18.60 $18.47 $18.47 $17.70 2,631
2021-01-05 $18.71 $18.80 $18.60 $18.80 $18.02 3,467
2021-01-04 $18.59 $18.59 $18.29 $18.35 $17.59 2,249
2020-12-31 $18.21 $18.36 $18.21 $18.36 $17.60 741
2020-12-30 $18.54 $18.60 $18.41 $18.45 $17.69 1,903
2020-12-29 $18.68 $18.68 $18.54 $18.56 $17.79 3,194
2020-12-28 $18.50 $18.54 $18.40 $18.43 $17.67 1,868
2020-12-24 $18.36 $18.44 $18.28 $18.31 $17.55 3,271
2020-12-23 $18.38 $18.50 $18.34 $18.49 $17.72 6,031
2020-12-22 $17.88 $18.03 $17.88 $18.02 $17.27 4,332
2020-12-21 $18.01 $18.12 $17.87 $17.95 $17.21 5,222
2020-12-18 $18.23 $18.25 $18.12 $18.24 $17.48 6,346
2020-12-17 $18.56 $18.56 $18.44 $18.45 $17.69 1,710
2020-12-16 $18.80 $18.80 $18.36 $18.43 $17.67 2,272
2020-12-15 $18.42 $18.78 $18.42 $18.78 $18.00 2,235
2020-12-14 $18.61 $18.61 $18.54 $18.54 $17.77 2,905
2020-12-11 $18.77 $18.78 $18.61 $18.71 $17.93 1,557
2020-12-10 $18.62 $18.67 $18.62 $18.67 $17.89 1,241
2020-12-09 $18.91 $18.91 $18.81 $18.81 $18.03 2,955
2020-12-08 $19.28 $19.28 $19.14 $19.20 $18.40 2,763
2020-12-07 $19.35 $19.44 $19.31 $19.37 $18.57 2,768
2020-12-04 $19.64 $19.70 $19.63 $19.70 $18.88 8,328
2020-12-03 $19.38 $19.40 $19.36 $19.36 $18.56 4,268
2020-12-02 $18.77 $18.89 $18.77 $18.82 $18.03 10,050
2020-12-01 $18.61 $18.71 $18.59 $18.67 $17.90 4,998
2020-11-30 $18.94 $18.94 $18.43 $18.62 $17.76 4,454
2020-11-27 $19.04 $19.04 $19.02 $19.04 $18.16 1,600
2020-11-25 $19.29 $19.35 $19.18 $19.35 $18.45 3,239
2020-11-24 $19.16 $19.28 $19.16 $19.24 $18.34 3,581
2020-11-23 $18.89 $19.01 $18.86 $18.86 $17.99 1,088
2020-11-20 $18.95 $19.03 $18.94 $18.94 $18.06 1,159
2020-11-19 $18.63 $18.78 $18.63 $18.78 $17.91 1,606
2020-11-18 $18.66 $18.72 $18.58 $18.72 $17.85 1,883
2020-11-17 $19.08 $19.08 $19.00 $19.00 $18.12 3,074
2020-11-16 $18.58 $18.81 $18.58 $18.76 $17.89 3,630
2020-11-13 $17.70 $17.86 $17.70 $17.86 $17.03 4,687
2020-11-12 $17.31 $17.47 $17.25 $17.47 $16.66 1,234
2020-11-11 $17.49 $17.49 $17.49 $17.49 $16.68 282
2020-11-10 $17.11 $17.39 $17.11 $17.34 $16.54 10,310
2020-11-09 $17.03 $17.03 $16.76 $16.76 $15.98 4,460
2020-11-06 $15.15 $15.15 $14.96 $14.96 $14.27 39,341
2020-11-05 $14.71 $14.72 $14.62 $14.62 $13.94 5,606
2020-11-04 $14.12 $14.60 $14.12 $14.49 $13.82 4,515
2020-11-03 $13.70 $13.90 $13.70 $13.90 $13.26 79,930
2020-11-02 $13.44 $13.46 $13.30 $13.37 $12.75 45,578
2020-10-30 $12.98 $12.99 $12.87 $12.96 $12.36 22,951
2020-10-29 $13.14 $13.34 $12.99 $13.17 $12.56 75,233
2020-10-28 $13.32 $13.44 $13.32 $13.38 $12.76 2,808
2020-10-27 $14.06 $14.06 $13.71 $13.71 $13.08 6,665
2020-10-26 $14.53 $14.53 $14.35 $14.44 $13.77 3,814
2020-10-23 $15.02 $15.16 $14.99 $15.11 $14.41 259,897
2020-10-22 $14.72 $14.77 $14.60 $14.61 $13.93 2,040
2020-10-21 $15.15 $15.35 $14.89 $15.35 $14.64 4,742
2020-10-20 $15.37 $15.40 $15.29 $15.32 $14.61 6,034
2020-10-19 $15.49 $15.57 $15.17 $15.57 $14.85 1,553
2020-10-16 $15.32 $15.38 $15.20 $15.35 $14.64 8,244
2020-10-15 $14.84 $15.13 $14.84 $15.12 $14.42 8,378
2020-10-14 $15.37 $15.37 $15.28 $15.28 $14.57 1,053
2020-10-13 $15.40 $15.41 $15.34 $15.38 $14.67 5,391
2020-10-12 $15.70 $15.82 $15.70 $15.82 $15.09 2,459
2020-10-09 $15.80 $15.89 $15.79 $15.86 $15.13 1,428
2020-10-08 $15.59 $15.62 $15.55 $15.62 $14.90 1,442
2020-10-07 $15.36 $15.36 $15.25 $15.31 $14.60 1,135
2020-10-06 $15.68 $15.88 $15.46 $15.50 $14.78 13,037
2020-10-05 $15.27 $15.30 $15.21 $15.29 $14.58 15,314
2020-10-02 $14.88 $15.14 $14.88 $15.14 $14.44 10,535
2020-10-01 $15.04 $15.04 $15.04 $15.04 $14.34 568
2020-09-30 $15.10 $15.10 $14.90 $14.90 $14.21 8,650
2020-09-29 $14.77 $14.82 $14.77 $14.81 $14.12 5,452
2020-09-28 $14.69 $14.86 $14.69 $14.83 $14.14 6,456
2020-09-25 $14.38 $14.48 $14.35 $14.48 $13.81 10,058
2020-09-24 $14.40 $14.52 $14.40 $14.40 $13.73 4,785
2020-09-23 $14.95 $14.95 $14.45 $14.45 $13.78 10,113
2020-09-22 $14.76 $14.76 $14.57 $14.73 $14.05 7,500
2020-09-21 $14.75 $14.75 $14.61 $14.75 $14.07 2,724
2020-09-18 $15.47 $15.47 $15.42 $15.42 $14.71 827
2020-09-17 $15.99 $16.13 $15.99 $16.13 $15.38 957
2020-09-16 $15.82 $16.00 $15.72 $16.00 $15.25 1,002
2020-09-15 $16.12 $16.20 $16.04 $16.06 $15.31 6,008
2020-09-14 $16.26 $16.32 $16.17 $16.22 $15.47 3,438
2020-09-11 $15.41 $15.58 $15.41 $15.55 $14.83 1,557
2020-09-10 $15.67 $15.72 $15.50 $15.50 $14.78 7,694
2020-09-09 $15.50 $15.70 $15.50 $15.70 $14.97 6,124
2020-09-08 $15.40 $15.44 $15.30 $15.37 $14.66 2,393
2020-09-04 $15.66 $15.66 $15.53 $15.53 $14.81 4,660
2020-09-03 $16.21 $16.21 $15.57 $15.60 $14.88 16,008
2020-09-02 $15.50 $15.79 $15.50 $15.79 $15.06 10,751
2020-09-01 $15.65 $15.65 $15.18 $15.18 $14.48 4,607
2020-08-31 $16.10 $16.10 $15.61 $15.61 $14.89 8,218
2020-08-28 $16.11 $16.15 $16.07 $16.15 $15.40 3,482
2020-08-27 $15.96 $16.04 $15.93 $16.04 $15.30 1,886
2020-08-26 $16.25 $16.25 $15.90 $16.09 $15.34 2,291
2020-08-25 $16.51 $16.53 $16.17 $16.27 $15.52 4,428
2020-08-24 $15.90 $16.35 $15.90 $16.31 $15.55 5,777
2020-08-21 $15.82 $15.95 $15.79 $15.79 $15.06 674
2020-08-20 $16.03 $16.17 $16.03 $16.17 $15.42 1,526
2020-08-19 $16.01 $16.09 $15.97 $16.06 $15.32 1,571
2020-08-18 $16.03 $16.03 $15.89 $15.89 $15.15 2,028
2020-08-17 $16.25 $16.25 $16.22 $16.22 $15.46 421
2020-08-14 $16.29 $16.34 $16.22 $16.29 $15.54 1,781
2020-08-13 $16.79 $16.79 $16.58 $16.58 $15.81 26,769
2020-08-12 $16.69 $16.69 $16.66 $16.66 $15.88 1,617
2020-08-11 $16.60 $16.81 $16.60 $16.64 $15.87 4,413
2020-08-10 $15.59 $15.67 $15.59 $15.67 $14.94 4,301
2020-08-07 $15.39 $15.42 $15.31 $15.42 $14.71 49,179
2020-08-06 $15.48 $15.67 $15.48 $15.61 $14.89 37,408
2020-08-05 $15.50 $15.58 $15.50 $15.51 $14.79 7,470
2020-08-04 $14.97 $15.23 $14.97 $15.21 $14.50 268,842
2020-08-03 $14.52 $14.65 $14.49 $14.55 $13.87 2,578
2020-07-31 $14.87 $14.87 $14.35 $14.37 $13.70 4,255
2020-07-30 $15.04 $15.04 $14.88 $14.88 $14.19 1,593
2020-07-29 $15.38 $15.38 $15.00 $15.10 $14.40 4,021
2020-07-28 $14.89 $15.21 $14.89 $15.08 $14.38 10,634
2020-07-27 $15.34 $15.34 $15.17 $15.18 $14.48 1,933
2020-07-24 $15.73 $15.73 $15.42 $15.47 $14.75 2,729
2020-07-23 $16.35 $16.68 $16.31 $16.31 $15.55 1,234
2020-07-22 $16.42 $16.42 $16.27 $16.27 $15.52 608
2020-07-21 $16.60 $16.63 $16.40 $16.40 $15.64 1,336
2020-07-20 $16.08 $16.11 $16.02 $16.02 $15.28 2,040
2020-07-17 $15.73 $15.84 $15.73 $15.84 $15.11 496
2020-07-16 $16.00 $16.11 $16.00 $16.10 $15.35 3,689
2020-07-15 $16.18 $16.27 $16.16 $16.16 $15.41 831
2020-07-14 $15.92 $16.01 $15.88 $15.89 $15.15 2,780
2020-07-13 $16.21 $16.35 $16.16 $16.26 $15.50 2,226
2020-07-10 $16.00 $16.16 $15.99 $15.99 $15.25 2,405
2020-07-09 $16.33 $16.33 $15.86 $16.04 $15.29 7,976
2020-07-08 $16.62 $16.82 $16.60 $16.82 $16.05 2,366
2020-07-07 $16.92 $16.92 $16.52 $16.52 $15.76 9,041
2020-07-06 $16.96 $17.03 $16.96 $17.00 $16.21 4,185
2020-07-02 $16.61 $16.61 $16.33 $16.33 $15.57 2,099
2020-07-01 $16.00 $16.25 $15.93 $15.93 $15.19 2,594
2020-06-30 $16.01 $16.19 $16.01 $16.19 $15.44 3,210
2020-06-29 $16.12 $16.18 $16.12 $16.16 $15.41 2,746
2020-06-26 $15.85 $15.90 $15.73 $15.80 $15.07 6,536
2020-06-25 $15.53 $15.89 $15.53 $15.89 $15.15 2,525
2020-06-24 $15.78 $15.78 $15.57 $15.57 $14.85 1,222
2020-06-23 $16.94 $16.94 $16.50 $16.56 $15.79 6,290
2020-06-22 $16.17 $16.37 $16.14 $16.37 $15.61 2,138
2020-06-19 $16.79 $16.79 $16.26 $16.37 $15.61 6,458
2020-06-18 $16.43 $16.57 $16.32 $16.51 $15.75 3,075
2020-06-17 $16.64 $16.64 $16.42 $16.48 $15.71 2,202
2020-06-16 $16.75 $16.75 $16.55 $16.71 $15.93 5,664
2020-06-15 $15.71 $16.14 $15.71 $16.12 $15.37 9,306
2020-06-12 $16.19 $16.19 $15.65 $16.12 $15.37 5,241
2020-06-11 $15.89 $15.89 $15.34 $15.53 $14.81 1,560
2020-06-10 $16.79 $17.04 $16.44 $16.84 $16.06 3,398
2020-06-09 $17.46 $17.46 $17.25 $17.34 $16.53 2,022
2020-06-08 $17.71 $17.74 $17.63 $17.74 $16.92 1,244
2020-06-05 $17.77 $17.77 $17.41 $17.67 $16.85 1,497
2020-06-04 $16.97 $17.35 $16.97 $17.30 $16.50 2,166
2020-06-03 $16.72 $17.03 $16.72 $16.85 $16.07 1,110
2020-06-02 $15.89 $15.95 $15.69 $15.69 $14.96 1,638
2020-06-01 $15.37 $15.61 $15.30 $15.32 $14.61 1,144
2020-05-29 $15.38 $15.38 $15.15 $15.27 $14.56 3,606
2020-05-28 $15.58 $15.88 $15.58 $15.88 $15.14 904
2020-05-27 $15.11 $15.35 $15.02 $15.35 $14.64 3,519
2020-05-26 $14.80 $14.99 $14.65 $14.99 $14.30 11,455
2020-05-22 $13.54 $13.68 $13.38 $13.42 $12.80 4,576
2020-05-21 $14.06 $14.13 $13.75 $13.96 $13.31 5,881
2020-05-20 $13.46 $13.94 $13.44 $13.65 $13.02 39,765
2020-05-19 $13.87 $13.87 $13.66 $13.66 $13.03 29,927
2020-05-18 $14.11 $14.83 $14.04 $14.49 $13.82 36,396
2020-05-15 $13.60 $13.89 $13.57 $13.89 $13.25 16,505
2020-05-14 $13.01 $13.49 $13.01 $13.31 $12.69 3,435
2020-05-13 $13.73 $13.91 $13.49 $13.49 $12.87 7,537
2020-05-12 $14.46 $14.78 $14.26 $14.43 $13.76 31,447
2020-05-11 $14.86 $15.29 $14.85 $14.87 $14.18 4,893
2020-05-08 $15.09 $15.39 $14.93 $14.93 $14.24 11,036
2020-05-07 $14.94 $15.37 $14.85 $15.37 $14.66 3,681
2020-05-06 $14.85 $14.95 $14.47 $14.47 $13.80 4,009
2020-05-05 $14.46 $14.61 $14.12 $14.12 $13.47 13,542
2020-05-04 $14.53 $14.53 $14.10 $14.10 $13.45 20,448
2020-05-01 $15.02 $15.42 $14.68 $15.42 $14.71 1,715
2020-04-30 $14.90 $15.28 $14.90 $15.03 $14.33 1,428
2020-04-29 $15.73 $15.76 $15.73 $15.76 $15.03 4,786
2020-04-28 $15.19 $15.51 $15.16 $15.16 $14.46 5,047
2020-04-27 $14.92 $15.47 $14.89 $14.97 $14.28 3,468
2020-04-24 $14.95 $14.98 $14.68 $14.98 $14.29 174,667
2020-04-23 $14.74 $15.06 $14.48 $14.99 $14.30 20,231
2020-04-22 $15.13 $15.43 $15.10 $15.43 $14.72 1,728
2020-04-21 $15.69 $15.69 $15.40 $15.47 $14.75 3,080
2020-04-20 $15.55 $15.89 $15.41 $15.41 $14.70 5,228
2020-04-17 $15.46 $15.81 $15.34 $15.37 $14.66 7,562
2020-04-16 $14.69 $15.14 $14.43 $14.47 $13.80 142,410
2020-04-15 $15.00 $15.00 $14.35 $14.35 $13.69 45,611
2020-04-14 $15.76 $15.98 $15.53 $15.54 $14.82 48,887
2020-04-13 $15.75 $17.02 $15.09 $15.63 $14.91 13,916
2020-04-09 $16.10 $16.51 $15.87 $16.48 $15.72 11,120
2020-04-08 $15.82 $16.18 $15.36 $16.17 $15.42 43,999
2020-04-07 $16.28 $16.89 $15.55 $16.69 $15.92 9,634
2020-04-06 $15.82 $16.45 $15.78 $15.81 $15.08 18,941
2020-04-03 $15.52 $16.26 $15.35 $16.26 $15.51 26,865
2020-04-02 $16.25 $16.34 $15.74 $16.03 $15.29 14,107
2020-04-01 $16.08 $16.49 $15.83 $16.09 $15.34 12,348
2020-03-31 $16.79 $16.90 $16.52 $16.87 $16.09 66,416
2020-03-30 $15.79 $16.18 $15.79 $16.18 $15.43 105,775
2020-03-27 $16.15 $16.45 $15.36 $16.45 $15.69 50,222
2020-03-26 $14.84 $16.52 $14.80 $16.52 $15.76 28,286
2020-03-25 $14.21 $15.50 $14.21 $14.75 $14.07 35,249
2020-03-24 $14.11 $14.20 $13.60 $13.89 $13.25 35,700
2020-03-23 $13.61 $14.38 $13.08 $13.10 $12.49 14,135
2020-03-20 $13.22 $14.50 $12.60 $14.49 $13.82 30,020
2020-03-19 $11.43 $12.75 $11.43 $12.11 $11.55 63,716
2020-03-18 $11.72 $12.58 $11.65 $11.65 $11.11 28,474
2020-03-17 $13.29 $13.82 $13.19 $13.82 $13.18 98,615
2020-03-16 $14.14 $14.71 $14.11 $14.28 $13.62 34,208
2020-03-13 $16.52 $16.58 $15.92 $16.44 $15.68 27,384
2020-03-12 $16.54 $16.72 $16.48 $16.69 $15.92 55,734
2020-03-11 $18.50 $18.50 $17.76 $17.83 $17.00 10,404
2020-03-10 $19.15 $19.15 $18.65 $19.03 $18.15 6,393
2020-03-09 $19.17 $19.24 $19.02 $19.07 $18.18 873
2020-03-06 $20.08 $20.08 $20.00 $20.00 $19.07 2,443
2020-03-05 $20.54 $20.65 $20.43 $20.46 $19.51 3,110
2020-03-04 $20.45 $20.60 $20.45 $20.60 $19.65 2,564
2020-03-03 $20.26 $20.53 $20.26 $20.31 $19.37 3,367
2020-03-02 $20.26 $20.65 $20.26 $20.65 $19.69 1,646
2020-02-28 $19.75 $19.83 $19.43 $19.43 $18.53 6,282
2020-02-27 $20.40 $21.00 $20.40 $21.00 $20.03 823
2020-02-26 $20.65 $21.14 $20.39 $20.39 $19.45 1,897
2020-02-25 $19.80 $19.80 $19.27 $19.27 $18.38 640
2020-02-24 $19.85 $20.40 $19.85 $20.40 $19.46 482
2020-02-21 $20.87 $20.87 $20.80 $20.80 $19.83 74,873
2020-02-20 $20.98 $20.98 $20.82 $20.82 $19.86 766
2020-02-19 $20.46 $20.76 $20.46 $20.71 $19.75 2,090
2020-02-18 $20.53 $20.53 $20.45 $20.45 $19.50 833
2020-02-14 $20.66 $20.66 $20.66 $20.66 $19.70 97
2020-02-13 $20.75 $20.75 $20.66 $20.66 $19.70 1,429
2020-02-12 $21.00 $21.06 $20.88 $21.06 $20.08 704
2020-02-11 $21.20 $21.20 $21.20 $21.20 $20.22 46
2020-02-10 $21.20 $21.20 $21.20 $21.20 $20.22 91
2020-02-07 $21.19 $21.20 $21.19 $21.20 $20.22 1,572
2020-02-06 $21.30 $21.50 $21.12 $21.12 $20.14 5,189
2020-02-05 $21.72 $21.72 $21.46 $21.46 $20.46 399
2020-02-04 $21.92 $21.92 $21.92 $21.92 $20.91 564
2020-02-03 $21.89 $21.94 $21.84 $21.86 $20.84 931
2020-01-31 $21.90 $22.09 $21.90 $22.09 $21.07 20,244
2020-01-30 $21.85 $21.85 $21.85 $21.85 $20.84 41
2020-01-29 $21.85 $21.85 $21.85 $21.85 $20.84 234
2020-01-28 $21.85 $21.85 $21.85 $21.85 $20.84 124
2020-01-27 $21.72 $21.85 $21.47 $21.85 $20.84 1,551
2020-01-24 $21.70 $22.00 $21.69 $22.00 $20.98 19,687
2020-01-23 $21.52 $21.57 $21.52 $21.57 $20.57 43,489
2020-01-22 $22.00 $22.00 $21.67 $21.67 $20.67 319
2020-01-21 $21.74 $21.74 $21.74 $21.74 $20.73 107
2020-01-17 $21.74 $21.74 $21.74 $21.74 $20.73 348
2020-01-16 $21.62 $21.70 $21.62 $21.70 $20.70 1,181
2020-01-15 $21.38 $21.70 $21.38 $21.55 $20.55 307,434
2020-01-14 $21.65 $21.65 $21.65 $21.65 $20.65 608
2020-01-13 $21.57 $21.85 $21.47 $21.72 $20.71 8,616
2020-01-10 $21.50 $21.53 $21.50 $21.52 $20.52 1,445
2020-01-09 $21.41 $21.65 $21.19 $21.65 $20.65 4,804
2020-01-08 $21.26 $21.33 $21.26 $21.29 $20.30 1,282
2020-01-07 $21.23 $21.29 $21.23 $21.29 $20.30 7,984
2020-01-06 $21.38 $21.40 $21.30 $21.40 $20.41 10,543
2020-01-03 $21.01 $21.60 $21.01 $21.55 $20.55 8,963
2020-01-02 $20.80 $20.92 $20.67 $20.92 $19.95 941
2019-12-31 $20.95 $21.08 $20.95 $21.07 $20.09 1,947
2019-12-30 $20.71 $20.71 $20.55 $20.69 $19.73 943
2019-12-27 $20.55 $20.57 $20.55 $20.55 $19.60 810
2019-12-26 $20.85 $20.85 $20.43 $20.43 $19.48 6,156
2019-12-24 $20.50 $20.91 $20.50 $20.80 $19.84 1,197
2019-12-23 $20.50 $21.00 $20.50 $20.90 $19.93 35,303
2019-12-20 $20.31 $20.32 $20.27 $20.27 $19.33 2,882
2019-12-19 $20.25 $20.55 $20.15 $20.15 $19.22 1,884
2019-12-18 $20.50 $20.60 $20.50 $20.60 $19.65 601,001
2019-12-17 $20.04 $20.17 $20.04 $20.17 $19.24 6,348
2019-12-16 $20.05 $20.05 $19.72 $19.72 $18.81 11,025
2019-12-13 $19.20 $19.40 $19.05 $19.30 $18.40 1,427
2019-12-12 $19.18 $19.25 $19.05 $19.05 $18.17 494,454
2019-12-11 $19.11 $19.41 $19.06 $19.06 $18.18 5,313
2019-12-10 $19.23 $19.23 $19.15 $19.20 $18.31 694
2019-12-09 $19.22 $19.25 $19.15 $19.15 $18.26 8,148
2019-12-06 $19.36 $19.50 $19.36 $19.50 $18.60 250
2019-12-05 $19.42 $19.66 $19.30 $19.30 $18.41 7,236
2019-12-04 $19.31 $19.31 $19.30 $19.30 $18.41 763
2019-12-03 $18.91 $18.93 $18.85 $18.85 $17.98 3,743
2019-12-02 $19.24 $19.24 $19.04 $19.04 $18.03 1,188
2019-11-29 $19.47 $19.47 $19.41 $19.42 $18.39 1,640
2019-11-27 $19.59 $19.59 $19.55 $19.55 $18.51 6,658
2019-11-26 $19.93 $19.93 $19.93 $19.93 $18.87 700
2019-11-25 $19.93 $19.93 $19.70 $19.91 $18.85 25,076
2019-11-22 $19.94 $19.97 $19.94 $19.97 $18.91 13,651
2019-11-21 $20.06 $20.06 $20.06 $20.06 $19.00 361
2019-11-20 $20.12 $20.32 $20.12 $20.32 $19.24 886
2019-11-19 $20.05 $20.20 $20.05 $20.20 $19.13 1,154
2019-11-18 $19.54 $19.54 $19.54 $19.54 $18.51 58
2019-11-15 $19.54 $19.54 $19.54 $19.54 $18.51 3,057
2019-11-14 $18.67 $18.67 $18.67 $18.67 $17.68 4,619
2019-11-13 $18.67 $18.67 $18.67 $18.67 $17.68 216
2019-11-12 $18.80 $18.80 $18.80 $18.80 $17.80 179
2019-11-11 $19.10 $19.17 $19.02 $19.02 $18.01 621
2019-11-08 $19.04 $19.04 $19.04 $19.04 $18.03 160
2019-11-07 $19.25 $19.45 $19.05 $19.05 $18.04 9,999
2019-11-06 $19.14 $19.14 $19.14 $19.14 $18.13 72
2019-11-05 $19.17 $19.17 $19.14 $19.14 $18.13 885
2019-11-04 $19.35 $19.35 $19.29 $19.29 $18.27 1,285
2019-11-01 $19.47 $19.47 $19.47 $19.47 $18.44 100
2019-10-29 $19.29 $19.29 $19.29 $19.29 $18.27 439
2019-10-28 $19.18 $19.18 $19.18 $19.18 $18.16 1,179
2019-10-25 $19.18 $19.18 $19.18 $19.18 $18.16 1,047
2019-10-24 $19.21 $19.21 $19.21 $19.21 $18.19 295
2019-10-23 $19.35 $19.35 $19.35 $19.35 $18.33 510
2019-10-22 $19.35 $19.35 $19.35 $19.35 $18.33 2,887
2019-10-21 $19.95 $19.95 $19.95 $19.95 $18.89 72
2019-10-18 $19.88 $19.95 $19.87 $19.95 $18.89 543
2019-10-17 $21.00 $21.00 $20.24 $20.24 $19.17 1,229
2019-10-16 $21.45 $21.45 $21.45 $21.45 $20.31 176
2019-10-15 $21.38 $21.45 $21.35 $21.45 $20.31 13,209
2019-10-14 $21.55 $21.55 $21.55 $21.55 $20.41 23
2019-10-11 $21.55 $21.55 $21.55 $21.55 $20.41 302
2019-10-09 $21.55 $21.55 $21.55 $21.55 $20.41 5
2019-10-08 $21.55 $21.55 $21.55 $21.55 $20.41 90
2019-10-07 $21.59 $21.59 $21.55 $21.55 $20.41 2,427
2019-10-03 $22.54 $22.54 $22.54 $22.54 $21.35 5
2019-10-02 $22.54 $22.54 $22.54 $22.54 $21.35 171
2019-10-01 $22.54 $22.54 $22.54 $22.54 $21.35 44
2019-09-30 $22.54 $22.54 $22.54 $22.54 $21.35 90
2019-09-27 $22.66 $22.69 $22.54 $22.54 $21.35 995
2019-09-26 $22.94 $22.94 $22.11 $22.11 $20.94 971
2019-09-25 $23.32 $23.32 $23.32 $23.32 $22.08 80
2019-09-23 $22.06 $23.32 $22.06 $23.32 $22.08 725
2019-09-20 $23.30 $23.30 $23.30 $23.30 $22.07 1
2019-09-18 $23.30 $23.30 $23.30 $23.30 $22.07 67
2019-09-17 $23.33 $23.33 $22.71 $23.30 $22.07 917
2019-09-16 $24.00 $24.00 $24.00 $24.00 $22.73 1,000
2019-09-10 $24.00 $24.00 $24.00 $24.00 $22.73 26
2019-09-06 $24.00 $24.00 $24.00 $24.00 $22.73 90
2019-09-05 $24.00 $24.00 $24.00 $24.00 $22.73 351
2019-09-04 $24.32 $24.92 $24.00 $24.00 $22.73 500
2019-09-03 $23.46 $23.66 $23.46 $23.66 $22.41 200
2019-08-30 $22.51 $22.51 $22.50 $22.50 $21.31 1,305
2019-08-29 $22.13 $23.25 $22.09 $22.09 $20.92 1,988
2019-08-28 $22.01 $22.01 $22.01 $22.01 $20.84 430
2019-08-27 $22.50 $22.50 $22.50 $22.50 $21.31 11
2019-08-23 $22.50 $22.50 $22.50 $22.50 $21.31 8
2019-08-22 $22.50 $22.50 $22.50 $22.50 $21.31 100
2019-08-19 $22.50 $22.50 $22.50 $22.50 $21.31 127
2019-08-15 $22.00 $22.00 $22.00 $22.00 $20.83 123
2019-08-14 $22.00 $22.00 $22.00 $22.00 $20.83 271
2019-08-08 $22.48 $23.00 $22.48 $23.00 $21.78 21,480
2019-08-07 $22.18 $22.18 $22.18 $22.18 $21.01 125,420
2019-08-06 $21.84 $21.85 $21.84 $21.85 $20.69 8,206
2019-08-05 $22.25 $22.25 $22.25 $22.25 $21.07 27,500
2019-06-19 $24.00 $24.00 $24.00 $24.00 $22.73 125
2019-05-29 $22.49 $22.49 $22.49 $22.49 $21.30 45
2019-05-23 $22.49 $22.49 $22.49 $22.49 $21.30 25
2019-05-16 $22.85 $22.85 $22.85 $22.85 $21.64 125
2019-04-23 $24.23 $24.23 $24.23 $24.23 $22.95 9
2019-04-22 $24.23 $24.23 $24.23 $24.23 $22.95 5
2019-04-18 $24.23 $24.23 $24.23 $24.23 $22.95 1
2019-04-16 $24.23 $24.23 $24.23 $24.23 $22.95 80
2019-04-10 $24.23 $24.23 $24.23 $24.23 $22.95 15
2019-04-05 $24.25 $24.25 $24.23 $24.23 $22.95 10,254
2019-04-03 $24.30 $24.30 $24.30 $24.30 $23.01 54
2019-04-02 $24.30 $24.30 $24.30 $24.30 $23.01 126
2019-03-29 $30.75 $30.75 $30.75 $30.75 $29.12 8
2019-03-12 $123.00 $123.00 $123.00 $123.00 $116.49 1
2019-03-11 $123.00 $123.00 $123.00 $123.00 $116.49 3
2019-03-07 $123.00 $123.00 $123.00 $123.00 $116.49 25
2019-03-06 $123.00 $123.00 $123.00 $123.00 $116.49 252
2019-03-05 $117.00 $117.00 $117.00 $117.00 $110.80 1
2019-03-01 $117.00 $117.00 $117.00 $117.00 $110.80 17
2019-02-28 $117.00 $117.00 $117.00 $117.00 $110.80 16
2019-02-25 $117.00 $117.00 $117.00 $117.00 $110.80 1
2019-02-20 $117.00 $117.00 $117.00 $117.00 $110.80 2
2019-02-14 $117.00 $117.00 $117.00 $117.00 $110.80 1
2019-02-13 $117.00 $117.00 $117.00 $117.00 $110.80 15
2019-02-12 $117.00 $117.00 $117.00 $117.00 $110.80 15
2019-02-11 $117.00 $117.00 $117.00 $117.00 $110.80 12
2019-02-08 $117.00 $117.00 $117.00 $117.00 $110.80 11
2019-02-07 $117.00 $117.00 $117.00 $117.00 $110.80 1
2019-02-06 $117.00 $117.00 $117.00 $117.00 $110.80 31
2019-02-05 $117.00 $117.00 $117.00 $117.00 $110.80 1,790
2019-02-01 $113.35 $113.35 $113.35 $113.35 $107.35 8
2019-01-18 $113.35 $113.35 $113.35 $113.35 $107.35 23
2019-01-17 $113.35 $113.35 $113.35 $113.35 $107.35 123
2019-01-16 $111.50 $111.50 $111.50 $111.50 $105.59 1,961
2019-01-14 $118.55 $118.55 $118.55 $118.55 $112.27 181
2019-01-11 $118.00 $118.00 $118.00 $118.00 $111.75 2
2019-01-10 $118.00 $118.00 $118.00 $118.00 $111.75 9
2019-01-04 $118.00 $118.00 $118.00 $118.00 $111.75 18
2018-12-31 $118.00 $118.00 $118.00 $118.00 $111.75 1
2018-12-28 $118.00 $118.00 $118.00 $118.00 $111.75 1
2018-12-24 $118.00 $118.00 $118.00 $118.00 $111.75 1
2018-12-20 $118.00 $118.00 $118.00 $118.00 $111.75 7
2018-12-19 $118.00 $118.00 $118.00 $118.00 $111.75 27
2018-12-14 $118.00 $118.00 $118.00 $118.00 $111.75 102
2018-12-13 $119.00 $119.00 $119.00 $119.00 $112.70 186
2018-12-11 $124.93 $124.93 $124.93 $124.93 $118.31 8
2018-12-10 $124.93 $124.93 $124.93 $124.93 $118.31 9
2018-12-06 $124.93 $124.93 $124.93 $124.93 $118.31 16
2018-12-03 $124.93 $124.93 $124.93 $124.93 $118.31 18
2018-11-27 $125.50 $125.50 $125.50 $125.50 $118.31 9
2018-11-23 $125.50 $125.50 $125.50 $125.50 $118.31 130
2018-11-21 $127.00 $127.00 $127.00 $127.00 $119.73 2,032

Thales S.A. (THLLY) News Headlines

Recent Thales S.A. (THLLY) News
Similar Companies to Thales S.A. (THLLY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.