Tortoise Energy Infrastructure Corp (TYG) Exchange: NYSE

  1. Overview
  2. Tortoise Energy Infrastructure Corp (TYG)

Data as of Aug. 21, 2025

$43.31 ($0.21) 0.49%

Tortoise Energy Infrastructure Corp - Daily Information
Click for more stock information on Tortoise Energy Infrastructure Corp.
Daily Information Data
Date Aug. 21, 2025
Open $42.87
Previous Close $43.31
High $43.49
Low $42.87
Adjusted Open $42.87
Previous Adjusted Close $43.31
Adjusted High $43.49
Adjusted Low $42.87

About Tortoise Energy Infrastructure Corp (TYG)

Tortoise Energy Infrastructure Corp. is a closed-end investment company investing primarily in equity securities of publicly-traded Master Limited Partnerships (MLPs) and their affiliates in the energy infrastructure sector. It seeks a high level of total return. Energy infrastructure MLPs are engaged in the transportation, storage and processing of crude oil, natural gas and refined products from production points to the end users. Its investments are primarily in mid-stream (mostly pipeline) operations, which typically produce steady cash flows with less exposure to commodity prices than many alternative investments in the broader energy industry. The Company focuses to invest at least 90% of its total assets in securities of energy infrastructure companies, and to invest at least 70% of its total assets in equity securities of MLPs. The Company may invest up to 25% of its assets in debt securities. Tortoise Capital Advisors, L.L.C. acts as an investment advisor of the Company.

Invest in Tortoise Energy Infrastructure Corp (TYG)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest with as little as $5.

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

Historical Stock Data for Tortoise Energy Infrastructure Corp (TYG)

Date Open High Low Close Adj.Close Volume
2025-08-14 $42.87 $43.49 $42.87 $43.31 $43.31 31,826
2025-08-13 $43.29 $43.39 $42.85 $43.10 $43.10 105,159
2025-08-12 $42.99 $43.28 $42.99 $43.08 $43.08 41,929
2025-08-11 $43.87 $43.88 $42.95 $43.01 $43.01 82,991
2025-08-08 $43.44 $43.85 $43.44 $43.82 $43.82 59,906
2025-08-07 $43.45 $43.97 $43.20 $43.34 $43.34 92,283
2025-08-06 $43.49 $43.55 $43.18 $43.34 $43.34 58,414
2025-08-05 $43.49 $43.57 $43.08 $43.31 $43.31 51,969
2025-08-04 $43.02 $43.66 $43.01 $43.56 $43.56 65,976
2025-08-01 $43.12 $43.35 $42.25 $43.30 $43.30 58,468
2025-07-31 $43.27 $43.69 $42.86 $43.34 $43.34 68,767
2025-07-30 $42.85 $43.42 $42.65 $43.21 $43.21 90,568
2025-07-29 $42.50 $42.88 $41.99 $42.78 $42.78 77,179
2025-07-28 $42.27 $42.74 $41.53 $42.55 $42.55 83,369
2025-07-25 $42.27 $42.30 $41.97 $42.28 $42.28 60,537
2025-07-24 $42.44 $42.49 $42.14 $42.20 $42.20 58,801
2025-07-23 $43.13 $43.13 $42.71 $42.85 $42.48 62,408
2025-07-22 $42.80 $43.13 $42.56 $43.04 $42.67 79,312
2025-07-21 $43.27 $43.39 $42.74 $42.82 $42.45 61,664
2025-07-18 $42.87 $43.43 $42.66 $42.97 $42.60 104,429
2025-07-17 $43.14 $43.24 $42.60 $42.73 $42.36 91,687
2025-07-16 $43.32 $43.49 $42.94 $43.11 $42.74 88,934
2025-07-15 $43.58 $43.58 $43.03 $43.31 $42.94 108,688
2025-07-14 $43.19 $43.75 $43.19 $43.45 $43.08 123,192
2025-07-11 $42.78 $43.26 $42.78 $43.01 $42.64 52,858
2025-07-10 $43.00 $43.00 $42.61 $42.85 $42.48 56,757
2025-07-09 $43.57 $43.60 $42.71 $42.95 $42.58 103,683
2025-07-08 $43.01 $43.63 $43.00 $43.44 $43.07 61,970
2025-07-07 $43.15 $43.75 $42.65 $42.98 $42.61 108,292
2025-07-03 $43.75 $43.90 $43.37 $43.50 $43.13 59,514
2025-07-02 $43.27 $43.63 $42.95 $43.60 $43.23 77,232
2025-07-01 $43.78 $44.10 $43.35 $43.51 $43.51 106,075
2025-06-30 $43.10 $44.05 $43.09 $43.89 $43.89 270,597
2025-06-27 $42.60 $43.00 $42.49 $42.83 $42.83 43,474
2025-06-26 $42.18 $42.69 $42.18 $42.52 $42.52 40,572
2025-06-25 $42.35 $42.36 $42.00 $42.15 $42.15 46,925
2025-06-24 $41.80 $42.47 $41.77 $42.32 $42.32 52,417
2025-06-23 $42.50 $42.91 $41.81 $42.06 $42.06 61,296
2025-06-20 $42.76 $42.97 $42.38 $42.58 $42.21 79,039
2025-06-18 $42.04 $42.35 $41.89 $42.34 $41.98 49,612
2025-06-17 $42.25 $42.54 $41.72 $42.03 $41.67 70,087
2025-06-16 $42.74 $43.29 $41.84 $42.33 $41.97 62,536
2025-06-13 $42.87 $42.99 $42.51 $42.69 $42.32 61,471
2025-06-12 $42.50 $42.78 $42.08 $42.75 $42.38 39,752
2025-06-11 $41.98 $42.36 $41.50 $42.36 $42.00 49,371
2025-06-10 $41.35 $41.58 $41.25 $41.53 $41.17 50,393
2025-06-09 $41.94 $41.94 $41.17 $41.24 $40.89 59,958
2025-06-06 $41.55 $41.71 $41.16 $41.61 $41.25 46,055
2025-06-05 $41.52 $41.52 $40.90 $41.18 $40.83 27,938
2025-06-04 $41.66 $41.66 $40.91 $41.23 $40.88 45,135
2025-06-03 $41.25 $41.62 $40.90 $41.45 $41.09 53,708
2025-06-02 $40.67 $41.17 $40.28 $41.04 $40.69 53,473
2025-05-30 $40.63 $40.63 $40.10 $40.50 $40.15 58,133
2025-05-29 $40.49 $40.56 $40.00 $40.43 $40.08 74,294
2025-05-28 $41.15 $41.20 $40.33 $40.44 $40.09 51,705
2025-05-27 $40.99 $41.12 $40.40 $40.85 $40.50 57,274
2025-05-23 $40.12 $40.55 $39.93 $40.54 $40.54 57,157
2025-05-22 $40.62 $40.62 $40.02 $40.45 $40.09 51,292
2025-05-21 $41.62 $41.62 $40.48 $40.79 $40.43 69,086
2025-05-20 $41.52 $41.61 $41.34 $41.52 $41.15 63,026
2025-05-19 $41.09 $41.45 $40.89 $41.32 $41.32 42,450
2025-05-16 $41.43 $41.45 $40.86 $41.45 $41.45 44,968
2025-05-15 $40.84 $41.23 $40.80 $41.06 $41.06 65,838
2025-05-14 $41.50 $41.50 $40.75 $40.95 $40.95 41,926
2025-05-13 $40.77 $41.33 $40.51 $41.17 $41.17 121,721
2025-05-12 $41.04 $41.04 $40.19 $40.45 $40.45 106,935
2025-05-09 $40.05 $40.23 $39.68 $40.12 $40.12 29,988
2025-05-08 $40.00 $40.34 $39.68 $39.85 $39.85 46,679
2025-05-07 $39.43 $39.86 $39.40 $39.68 $39.68 53,268
2025-05-06 $39.58 $39.99 $39.14 $39.35 $39.35 46,299
2025-05-05 $40.00 $40.00 $39.15 $39.58 $39.58 59,014
2025-05-02 $39.70 $40.53 $39.61 $40.12 $40.12 51,644
2025-05-01 $39.77 $40.45 $39.30 $39.70 $39.70 74,534
2025-04-30 $39.99 $39.99 $38.49 $39.77 $39.77 84,432
2025-04-29 $39.98 $40.39 $39.72 $40.17 $40.17 60,806
2025-04-28 $39.50 $40.06 $39.29 $39.98 $39.98 46,127
2025-04-25 $39.47 $39.92 $39.22 $39.50 $39.50 35,171
2025-04-24 $38.56 $39.83 $38.41 $39.46 $39.46 56,772
2025-04-23 $39.00 $39.92 $37.92 $38.26 $38.26 132,101
2025-04-22 $38.36 $39.07 $38.36 $38.96 $38.59 63,646
2025-04-21 $39.28 $39.28 $37.77 $37.87 $37.51 88,955
2025-04-17 $39.44 $40.19 $39.26 $39.57 $39.20 79,799
2025-04-16 $39.39 $39.60 $38.78 $39.04 $38.67 63,148
2025-04-15 $38.58 $39.70 $38.58 $39.16 $38.79 58,697
2025-04-14 $37.78 $38.66 $37.62 $38.39 $38.03 72,923
2025-04-11 $36.50 $37.29 $35.50 $37.04 $36.69 94,996
2025-04-10 $37.75 $37.75 $35.50 $36.58 $36.23 97,848
2025-04-09 $34.67 $38.06 $34.10 $37.74 $37.38 250,357
2025-04-08 $37.15 $38.62 $35.38 $35.42 $35.09 114,476
2025-04-07 $36.58 $37.36 $33.73 $36.25 $35.91 317,620
2025-04-04 $41.50 $41.50 $37.64 $37.81 $37.45 220,781
2025-04-03 $43.05 $43.46 $41.76 $42.00 $41.60 89,591
2025-04-02 $43.36 $43.98 $43.14 $43.60 $43.19 67,136
2025-04-01 $43.05 $43.50 $42.50 $43.47 $43.06 38,521
2025-03-31 $43.23 $43.33 $42.87 $43.05 $42.64 60,930
2025-03-28 $43.50 $43.80 $42.52 $43.22 $42.81 59,457
2025-03-27 $44.07 $44.10 $43.30 $43.50 $43.09 43,206
2025-03-26 $44.40 $44.50 $43.83 $44.04 $43.62 60,733
2025-03-25 $44.05 $44.45 $43.85 $44.40 $43.98 59,979
2025-03-24 $43.81 $44.21 $43.38 $43.80 $43.39 53,616
2025-03-21 $44.20 $44.30 $43.57 $43.80 $43.03 59,106
2025-03-20 $43.80 $44.20 $43.45 $44.20 $43.42 41,294
2025-03-19 $43.85 $43.91 $43.37 $43.70 $42.93 107,123
2025-03-18 $44.51 $44.51 $43.25 $43.50 $42.73 72,593
2025-03-17 $43.33 $43.85 $42.96 $43.56 $42.79 129,151
2025-03-14 $41.50 $43.00 $41.50 $42.59 $41.84 83,607
2025-03-13 $41.39 $41.95 $40.89 $41.25 $40.52 48,632
2025-03-12 $40.80 $41.95 $40.69 $41.40 $40.67 52,772
2025-03-11 $40.61 $40.96 $40.04 $40.63 $39.91 85,405
2025-03-10 $41.05 $41.05 $40.05 $40.55 $39.83 87,811
2025-03-07 $40.64 $41.14 $40.06 $41.11 $40.38 83,821
2025-03-06 $41.75 $41.75 $40.38 $40.88 $40.16 144,385
2025-03-05 $42.10 $42.10 $41.11 $42.09 $41.35 77,950
2025-03-04 $42.97 $42.99 $41.85 $42.13 $41.39 122,518
2025-03-03 $43.55 $43.93 $43.17 $43.20 $42.44 473,067
2025-02-28 $43.36 $43.54 $42.80 $43.34 $42.58 108,145
2025-02-27 $44.11 $44.11 $42.77 $43.00 $42.24 44,864
2025-02-26 $43.55 $43.99 $43.02 $43.55 $42.78 56,361
2025-02-25 $44.53 $44.53 $42.83 $43.53 $42.76 91,885
2025-02-24 $44.99 $45.01 $44.29 $44.59 $43.80 86,093
2025-02-21 $45.61 $45.89 $44.78 $44.99 $44.20 110,303
2025-02-20 $46.37 $46.39 $45.43 $45.61 $44.45 110,729
2025-02-19 $46.28 $46.69 $45.61 $46.02 $44.84 111,360
2025-02-18 $45.58 $46.26 $45.50 $46.10 $44.92 53,194
2025-02-14 $45.28 $45.98 $45.21 $45.45 $45.45 81,993
2025-02-13 $44.27 $44.97 $44.00 $44.90 $44.90 48,728
2025-02-12 $44.37 $44.71 $43.89 $44.14 $44.14 69,581
2025-02-11 $45.39 $45.39 $44.00 $44.44 $44.44 159,548
2025-02-10 $45.23 $45.65 $45.01 $45.21 $45.21 442,175
2025-02-07 $45.52 $45.52 $44.85 $45.08 $45.08 90,288
2025-02-06 $46.42 $46.46 $45.11 $45.44 $45.44 72,117
2025-02-05 $45.88 $46.42 $45.61 $46.26 $46.26 62,267
2025-02-04 $45.59 $45.92 $44.86 $45.72 $45.72 66,624
2025-02-03 $44.87 $45.64 $44.42 $45.51 $45.51 67,474
2025-01-31 $45.93 $45.93 $44.91 $45.08 $45.08 99,810
2025-01-30 $44.98 $45.56 $44.98 $45.33 $45.33 105,606
2025-01-29 $44.94 $45.27 $44.54 $44.65 $44.65 107,322
2025-01-28 $44.33 $44.54 $43.63 $44.51 $44.51 133,541
2025-01-27 $47.29 $47.34 $44.09 $44.35 $44.35 226,681
2025-01-24 $47.15 $47.74 $47.15 $47.39 $47.39 53,761
2025-01-23 $47.62 $47.94 $47.32 $47.48 $47.12 91,370
2025-01-22 $48.70 $48.76 $47.57 $47.70 $47.34 138,768
2025-01-21 $47.67 $48.48 $47.51 $48.43 $48.06 136,629
2025-01-17 $47.03 $47.58 $46.91 $46.96 $46.60 216,946
2025-01-16 $45.25 $46.81 $45.07 $46.81 $46.45 103,586
2025-01-15 $45.45 $46.00 $44.85 $45.25 $44.90 145,357
2025-01-14 $45.34 $45.39 $44.49 $45.03 $44.69 140,723
2025-01-13 $44.45 $45.13 $44.20 $44.43 $44.09 125,795
2025-01-10 $44.33 $44.55 $43.73 $43.86 $43.52 146,207
2025-01-08 $43.78 $44.20 $43.60 $43.91 $43.57 122,520
2025-01-07 $44.20 $44.47 $43.56 $43.63 $43.30 137,815
2025-01-06 $44.00 $44.75 $43.75 $43.93 $43.59 204,313
2025-01-03 $42.32 $43.34 $42.12 $43.08 $42.75 103,629
2025-01-02 $42.10 $42.50 $41.95 $42.03 $41.71 193,799
2024-12-31 $42.29 $42.49 $41.90 $42.00 $41.68 77,354
2024-12-30 $41.35 $42.13 $41.16 $41.97 $41.65 94,698
2024-12-27 $42.51 $43.00 $41.55 $41.64 $41.32 78,394
2024-12-26 $43.07 $43.07 $42.36 $42.53 $42.20 110,277
2024-12-24 $42.31 $43.52 $42.10 $43.25 $42.92 31,908
2024-12-23 $42.42 $42.68 $42.05 $42.46 $41.78 44,470
2024-12-20 $41.72 $42.16 $41.48 $42.11 $42.11 52,341
2024-12-19 $42.27 $42.29 $41.03 $41.30 $41.30 45,431
2024-12-18 $42.94 $43.00 $41.73 $41.93 $41.93 40,661
2024-12-17 $43.25 $43.63 $42.61 $42.64 $42.64 45,433
2024-12-16 $43.79 $43.79 $43.17 $43.33 $43.33 92,304
2024-12-13 $42.90 $43.67 $42.90 $43.51 $43.51 34,665
2024-12-12 $43.75 $44.01 $42.79 $43.09 $43.09 61,293
2024-12-11 $43.54 $44.08 $43.54 $43.73 $43.73 26,023
2024-12-10 $45.37 $45.49 $43.75 $43.76 $43.76 47,529
2024-12-09 $45.51 $45.83 $45.00 $45.20 $45.20 45,872
2024-12-06 $45.00 $45.99 $44.80 $45.21 $45.21 57,836
2024-12-05 $44.39 $44.79 $43.75 $44.51 $44.51 26,333
2024-12-04 $44.92 $44.92 $43.77 $43.92 $43.92 49,066
2024-12-03 $45.20 $45.31 $44.80 $44.80 $44.80 27,445
2024-12-02 $46.06 $46.32 $45.20 $45.51 $45.51 44,481
2024-11-29 $45.87 $46.35 $45.48 $46.00 $46.00 34,359
2024-11-27 $44.98 $45.53 $44.94 $45.46 $45.46 24,513
2024-11-26 $44.40 $44.76 $44.26 $44.74 $44.74 28,981
2024-11-25 $44.82 $45.31 $44.40 $44.47 $44.47 34,961
2024-11-22 $44.43 $45.14 $44.43 $44.95 $44.95 38,436
2024-11-21 $44.23 $45.34 $44.23 $45.21 $44.44 57,923
2024-11-20 $43.57 $44.41 $43.57 $44.23 $43.48 54,857
2024-11-19 $43.80 $44.13 $43.57 $43.57 $42.82 32,383
2024-11-18 $43.03 $43.75 $43.03 $43.72 $42.97 26,581
2024-11-15 $42.50 $43.27 $42.26 $42.83 $42.10 27,561
2024-11-14 $43.00 $43.00 $42.76 $42.87 $42.14 21,812
2024-11-13 $43.19 $43.45 $42.91 $43.07 $42.34 30,431
2024-11-12 $43.40 $43.90 $43.17 $43.43 $42.69 25,701
2024-11-11 $42.81 $43.89 $42.81 $43.36 $42.62 27,745
2024-11-08 $42.20 $43.08 $42.20 $42.85 $42.12 36,841
2024-11-07 $40.99 $41.86 $40.99 $41.77 $41.06 36,375
2024-11-06 $40.44 $41.20 $40.03 $40.82 $40.12 33,278
2024-11-05 $39.92 $40.64 $39.92 $40.00 $39.32 39,184
2024-11-04 $39.92 $40.40 $39.90 $39.94 $39.26 22,104
2024-11-01 $40.74 $40.74 $40.00 $40.19 $39.50 15,588
2024-10-31 $40.28 $40.57 $40.13 $40.33 $39.64 24,180
2024-10-30 $40.04 $40.39 $40.04 $40.06 $39.38 17,758
2024-10-29 $40.25 $40.63 $39.89 $40.01 $40.01 22,587
2024-10-28 $40.56 $40.95 $40.50 $40.56 $40.56 15,752
2024-10-25 $41.12 $41.17 $40.78 $40.93 $40.93 15,018
2024-10-24 $40.26 $40.94 $40.26 $40.87 $40.87 22,530
2024-10-23 $40.50 $41.08 $40.18 $40.33 $40.33 21,326
2024-10-22 $40.80 $40.96 $40.59 $40.70 $40.70 22,430
2024-10-21 $41.06 $41.22 $40.94 $40.94 $40.94 17,081
2024-10-18 $40.36 $40.92 $40.17 $40.74 $40.74 24,252
2024-10-17 $40.43 $40.72 $40.36 $40.47 $40.47 21,888
2024-10-16 $40.00 $40.56 $40.00 $40.37 $40.37 11,433
2024-10-15 $40.05 $40.35 $40.00 $40.10 $40.10 16,911
2024-10-14 $40.29 $40.58 $40.21 $40.24 $40.24 21,328
2024-10-11 $40.33 $40.38 $40.05 $40.20 $40.20 36,419
2024-10-10 $40.95 $41.06 $40.37 $40.44 $40.44 22,712
2024-10-09 $40.00 $41.03 $40.00 $41.03 $41.03 19,084
2024-10-08 $40.75 $40.91 $40.05 $40.24 $40.24 35,873
2024-10-07 $41.15 $41.46 $41.00 $41.00 $41.00 36,133
2024-10-04 $40.80 $41.04 $40.69 $40.96 $40.96 17,308
2024-10-03 $40.57 $40.77 $40.24 $40.55 $40.55 31,823
2024-10-02 $40.03 $40.47 $39.74 $40.39 $40.39 26,098
2024-10-01 $39.45 $39.98 $39.11 $39.86 $39.86 29,366
2024-09-30 $38.66 $39.42 $38.65 $39.25 $39.25 35,761
2024-09-27 $38.61 $38.77 $38.34 $38.64 $38.64 23,620
2024-09-26 $39.98 $39.98 $38.70 $38.77 $38.77 46,064
2024-09-25 $39.69 $39.95 $39.52 $39.84 $39.84 63,132
2024-09-24 $39.42 $39.72 $39.25 $39.47 $39.47 25,534
2024-09-23 $37.87 $39.20 $37.87 $39.13 $39.13 30,342
2024-09-20 $37.96 $38.00 $37.71 $37.78 $37.78 18,258
2024-09-19 $38.24 $38.24 $37.80 $37.88 $37.88 35,194
2024-09-18 $38.14 $38.36 $37.66 $37.84 $37.84 25,643
2024-09-17 $37.56 $37.93 $37.50 $37.93 $37.93 20,297
2024-09-16 $36.94 $37.71 $36.94 $37.31 $37.31 60,422
2024-09-13 $36.50 $36.79 $36.25 $36.67 $36.67 24,416
2024-09-12 $35.88 $36.39 $35.74 $36.28 $36.28 25,553
2024-09-11 $35.90 $35.90 $35.47 $35.59 $35.59 33,004
2024-09-10 $35.83 $36.08 $35.60 $35.70 $35.70 40,062
2024-09-09 $36.02 $36.45 $35.53 $35.69 $35.69 49,061
2024-09-06 $36.10 $36.15 $35.80 $35.97 $35.97 52,945
2024-09-05 $35.75 $36.39 $35.75 $36.29 $36.29 31,659
2024-09-04 $36.12 $36.40 $35.75 $35.82 $35.82 20,403
2024-09-03 $36.70 $36.70 $35.97 $36.27 $36.27 18,619
2024-08-30 $36.86 $37.36 $36.24 $36.76 $36.76 62,178
2024-08-29 $35.71 $36.55 $35.71 $36.43 $36.43 29,021
2024-08-28 $35.98 $36.33 $35.75 $35.77 $35.77 18,542
2024-08-27 $36.27 $36.50 $36.01 $36.17 $36.17 13,775
2024-08-26 $36.50 $36.74 $36.22 $36.28 $36.28 20,542
2024-08-23 $35.89 $36.35 $35.75 $36.22 $36.22 20,688
2024-08-22 $36.41 $36.49 $36.24 $36.37 $35.60 20,084
2024-08-21 $35.92 $36.44 $35.92 $36.11 $35.35 39,037
2024-08-20 $36.94 $37.37 $35.95 $36.00 $35.24 51,823
2024-08-19 $36.76 $37.11 $36.67 $36.92 $36.14 26,382
2024-08-16 $36.04 $37.00 $35.88 $36.98 $36.20 71,725
2024-08-15 $35.86 $36.13 $35.78 $35.90 $35.14 35,691
2024-08-14 $35.21 $35.83 $35.20 $35.60 $34.85 51,010
2024-08-13 $35.42 $35.60 $35.28 $35.35 $34.60 28,866
2024-08-12 $35.73 $35.97 $35.40 $35.51 $35.51 41,109
2024-08-09 $35.52 $35.77 $35.40 $35.55 $35.55 41,035
2024-08-08 $34.93 $35.49 $34.93 $35.42 $35.42 16,795
2024-08-07 $34.67 $35.51 $34.67 $34.97 $34.97 59,189
2024-08-06 $33.38 $34.64 $33.38 $34.50 $34.50 49,712
2024-08-05 $33.61 $33.75 $33.09 $33.27 $33.27 42,378
2024-08-02 $35.40 $35.40 $34.24 $34.55 $34.55 38,625
2024-08-01 $35.23 $35.47 $35.05 $35.33 $35.33 29,162
2024-07-31 $35.28 $35.40 $35.01 $35.10 $35.10 29,582
2024-07-30 $34.89 $35.03 $34.72 $34.99 $34.99 16,537
2024-07-29 $34.97 $34.99 $34.59 $34.70 $34.70 18,685
2024-07-26 $34.82 $35.13 $34.75 $34.89 $34.89 14,171
2024-07-25 $35.07 $35.24 $34.79 $34.90 $34.90 19,263
2024-07-24 $35.66 $35.85 $34.91 $35.16 $35.16 45,831
2024-07-23 $36.04 $36.04 $35.74 $35.84 $35.84 12,941
2024-07-22 $35.62 $36.10 $35.54 $36.08 $36.08 26,400
2024-07-19 $35.45 $35.66 $35.36 $35.37 $35.37 15,606
2024-07-18 $35.18 $35.57 $35.18 $35.39 $35.39 15,914
2024-07-17 $35.65 $35.84 $35.18 $35.27 $35.27 18,632
2024-07-16 $35.66 $35.74 $35.52 $35.65 $35.65 31,546
2024-07-15 $35.97 $35.97 $35.47 $35.78 $35.78 27,415
2024-07-12 $35.81 $35.99 $35.63 $35.78 $35.78 33,486
2024-07-11 $35.41 $35.91 $35.35 $35.63 $35.63 72,198
2024-07-10 $35.27 $35.44 $34.96 $35.12 $35.12 28,006
2024-07-09 $35.13 $35.41 $35.01 $35.14 $35.14 37,981
2024-07-08 $35.19 $35.54 $35.15 $35.34 $35.34 90,336
2024-07-05 $35.34 $35.34 $34.99 $35.11 $35.11 43,553
2024-07-03 $34.60 $35.32 $34.60 $35.28 $35.28 31,060
2024-07-02 $34.58 $34.90 $34.42 $34.75 $34.75 42,054
2024-07-01 $35.00 $35.14 $34.37 $34.41 $34.41 56,081
2024-06-28 $34.38 $34.99 $34.38 $34.87 $34.87 71,824
2024-06-27 $34.17 $34.47 $34.15 $34.40 $34.40 45,722
2024-06-26 $33.98 $34.20 $33.87 $34.12 $34.12 65,473
2024-06-25 $33.78 $33.98 $33.68 $33.89 $33.89 29,164
2024-06-24 $33.31 $33.81 $33.31 $33.64 $33.64 73,644
2024-06-21 $33.33 $33.39 $33.14 $33.31 $33.31 19,894
2024-06-20 $32.90 $33.30 $32.90 $33.22 $33.22 19,255
2024-06-18 $32.68 $33.08 $32.68 $32.86 $32.86 32,734
2024-06-17 $32.76 $32.98 $32.75 $32.83 $32.83 11,321
2024-06-14 $33.09 $33.17 $32.74 $32.86 $32.86 15,402
2024-06-13 $33.09 $33.12 $32.83 $33.09 $33.09 21,729
2024-06-12 $33.59 $33.59 $33.12 $33.28 $33.28 17,461
2024-06-11 $33.11 $33.35 $32.91 $33.33 $33.33 39,621
2024-06-10 $32.66 $33.15 $32.66 $33.09 $33.09 19,097
2024-06-07 $32.81 $33.02 $32.60 $32.65 $32.65 22,944
2024-06-06 $32.89 $33.02 $32.75 $32.95 $32.95 21,266
2024-06-05 $32.81 $32.91 $32.67 $32.89 $32.89 33,479
2024-06-04 $32.97 $33.01 $32.63 $32.77 $32.77 67,746
2024-06-03 $33.56 $33.56 $32.90 $33.20 $33.20 28,853
2024-05-31 $33.34 $33.51 $32.84 $33.51 $33.51 68,123
2024-05-30 $32.89 $33.01 $32.65 $32.70 $32.70 45,250
2024-05-29 $33.26 $33.30 $32.50 $32.66 $32.66 44,050
2024-05-28 $33.24 $33.51 $33.10 $33.18 $33.18 37,652
2024-05-24 $33.26 $33.41 $33.02 $33.08 $33.08 29,949
2024-05-23 $33.77 $33.77 $32.96 $33.09 $33.09 36,657
2024-05-22 $35.07 $35.15 $34.31 $34.38 $33.66 47,613
2024-05-21 $35.32 $35.32 $34.89 $35.07 $34.33 68,081
2024-05-20 $34.35 $35.15 $34.35 $35.15 $34.41 99,892
2024-05-17 $34.32 $34.35 $34.06 $34.35 $33.63 18,648
2024-05-16 $33.99 $34.39 $33.99 $34.15 $33.43 43,917
2024-05-15 $34.00 $34.22 $33.90 $34.00 $33.29 48,651
2024-05-14 $33.70 $33.86 $33.56 $33.82 $33.11 40,977
2024-05-13 $33.66 $33.92 $33.51 $33.67 $32.96 67,186
2024-05-10 $33.70 $33.70 $33.27 $33.57 $32.86 65,297
2024-05-09 $32.68 $33.62 $32.65 $33.53 $32.83 75,273
2024-05-08 $32.28 $32.64 $32.15 $32.61 $31.92 37,554
2024-05-07 $31.75 $32.24 $31.75 $32.19 $31.51 54,420
2024-05-06 $31.53 $31.70 $31.36 $31.70 $31.03 72,246
2024-05-03 $31.42 $31.57 $31.27 $31.34 $31.34 49,452
2024-05-02 $30.91 $31.36 $30.91 $31.14 $31.14 60,971
2024-05-01 $31.00 $31.00 $30.73 $30.80 $30.80 19,809
2024-04-30 $31.52 $31.52 $30.93 $30.97 $30.97 23,120
2024-04-29 $31.56 $31.76 $31.49 $31.55 $31.55 49,492
2024-04-26 $31.77 $32.00 $31.47 $31.67 $31.67 112,538
2024-04-25 $31.91 $32.02 $31.64 $31.89 $31.89 23,228
2024-04-24 $31.96 $32.12 $31.81 $31.92 $31.92 40,514
2024-04-23 $31.80 $32.23 $31.66 $31.95 $31.95 58,484
2024-04-22 $31.39 $31.76 $31.22 $31.72 $31.72 15,020
2024-04-19 $30.67 $31.42 $30.67 $31.33 $31.33 38,936
2024-04-18 $30.40 $30.54 $30.23 $30.50 $30.50 23,374
2024-04-17 $29.93 $30.35 $29.93 $30.17 $30.17 29,174
2024-04-16 $30.10 $30.10 $29.54 $29.87 $29.87 39,852
2024-04-15 $30.85 $30.92 $29.98 $30.12 $30.12 32,631
2024-04-12 $31.28 $31.53 $30.57 $30.63 $30.63 28,997
2024-04-11 $31.23 $31.41 $30.93 $31.16 $31.16 39,857
2024-04-10 $31.46 $31.52 $31.15 $31.32 $31.32 27,875
2024-04-09 $31.89 $31.89 $31.47 $31.61 $31.61 45,561
2024-04-08 $31.49 $31.80 $31.48 $31.78 $31.78 58,780
2024-04-05 $31.21 $31.43 $30.96 $31.43 $31.43 31,860
2024-04-04 $31.74 $31.74 $31.04 $31.16 $31.16 60,487
2024-04-03 $31.13 $31.60 $31.13 $31.51 $31.51 66,642
2024-04-02 $31.29 $31.29 $30.99 $31.13 $31.13 30,785
2024-04-01 $31.32 $31.32 $30.91 $30.99 $30.99 29,823
2024-03-28 $30.35 $30.99 $30.35 $30.91 $30.91 65,040
2024-03-27 $30.08 $30.32 $30.01 $30.32 $30.32 50,074
2024-03-26 $30.09 $30.18 $29.89 $29.90 $29.90 29,044
2024-03-25 $29.95 $30.20 $29.86 $29.99 $29.99 75,160
2024-03-22 $30.12 $30.12 $29.96 $29.96 $29.96 29,833
2024-03-21 $30.00 $30.10 $29.83 $29.90 $29.90 52,141
2024-03-20 $29.58 $29.96 $29.58 $29.88 $29.88 42,223
2024-03-19 $29.47 $29.62 $29.35 $29.62 $29.62 62,038
2024-03-18 $29.79 $29.79 $29.20 $29.30 $29.30 67,125
2024-03-15 $29.35 $29.49 $29.18 $29.18 $29.18 53,838
2024-03-14 $29.63 $29.78 $29.24 $29.24 $29.24 49,106
2024-03-13 $29.69 $29.88 $29.51 $29.56 $29.56 42,982
2024-03-12 $29.60 $29.60 $29.44 $29.49 $29.49 65,338
2024-03-11 $29.52 $29.65 $29.42 $29.49 $29.49 29,017
2024-03-08 $29.51 $29.68 $29.39 $29.42 $29.42 24,540
2024-03-07 $29.60 $29.74 $29.50 $29.57 $29.57 35,936
2024-03-06 $29.35 $29.67 $29.35 $29.50 $29.50 73,477
2024-03-05 $29.35 $29.53 $29.11 $29.17 $29.17 73,223
2024-03-04 $29.38 $29.58 $29.11 $29.19 $29.19 56,471
2024-03-01 $29.49 $29.59 $29.07 $29.38 $29.38 126,881
2024-02-29 $29.52 $29.54 $29.25 $29.27 $29.27 63,922
2024-02-28 $29.28 $29.28 $29.10 $29.10 $29.10 15,727
2024-02-27 $29.21 $29.30 $29.03 $29.15 $29.15 37,128
2024-02-26 $29.30 $29.30 $28.91 $28.95 $28.95 46,945
2024-02-23 $29.24 $29.41 $29.21 $29.21 $29.21 22,479
2024-02-22 $29.42 $29.42 $29.12 $29.32 $29.32 72,654
2024-02-21 $29.52 $29.52 $29.24 $29.34 $29.34 44,359
2024-02-20 $29.92 $29.96 $29.70 $29.71 $29.01 34,266
2024-02-16 $29.64 $29.95 $29.51 $29.82 $29.82 50,201
2024-02-15 $28.95 $29.62 $28.95 $29.58 $29.58 65,086
2024-02-14 $29.14 $29.14 $28.87 $28.96 $28.96 13,152
2024-02-13 $29.20 $29.20 $28.70 $28.93 $28.93 22,078
2024-02-12 $28.76 $29.28 $28.74 $29.23 $29.23 43,466
2024-02-09 $28.67 $28.78 $28.49 $28.59 $28.59 19,715
2024-02-08 $28.43 $28.71 $28.43 $28.60 $28.60 16,457
2024-02-07 $28.78 $28.78 $28.56 $28.65 $28.65 17,894
2024-02-06 $28.92 $28.92 $28.52 $28.61 $28.61 20,063
2024-02-05 $28.78 $28.98 $28.62 $28.65 $28.65 50,248
2024-02-02 $29.48 $29.48 $28.96 $29.07 $29.07 22,289
2024-02-01 $29.04 $29.60 $29.04 $29.41 $29.41 54,290
2024-01-31 $29.18 $29.48 $28.97 $28.97 $28.97 44,971
2024-01-30 $29.04 $29.33 $29.00 $29.19 $29.19 31,544
2024-01-29 $29.21 $29.21 $28.84 $29.17 $29.17 43,982
2024-01-26 $28.90 $29.15 $28.90 $29.09 $29.09 38,091
2024-01-25 $28.75 $28.96 $28.56 $28.92 $28.92 35,495
2024-01-24 $28.68 $28.69 $28.41 $28.50 $28.50 23,300
2024-01-23 $28.62 $28.69 $28.31 $28.47 $28.47 39,410
2024-01-22 $28.20 $28.65 $28.20 $28.46 $28.46 58,399
2024-01-19 $28.52 $28.52 $28.01 $28.20 $28.20 41,440
2024-01-18 $28.64 $28.71 $28.05 $28.25 $28.25 38,983
2024-01-17 $28.89 $28.97 $28.27 $28.43 $28.43 29,108
2024-01-16 $29.41 $29.41 $28.82 $28.89 $28.89 45,238
2024-01-12 $29.39 $29.54 $29.20 $29.22 $29.22 35,452
2024-01-11 $29.64 $29.64 $28.99 $29.22 $29.22 47,752
2024-01-10 $29.41 $29.59 $29.23 $29.49 $29.49 31,505
2024-01-09 $29.50 $29.54 $29.20 $29.41 $29.41 22,262
2024-01-08 $29.23 $29.59 $29.08 $29.51 $29.51 39,581
2024-01-05 $29.63 $29.73 $29.33 $29.46 $29.46 63,756
2024-01-04 $29.70 $29.79 $29.55 $29.57 $29.57 90,209
2024-01-03 $29.11 $29.53 $29.05 $29.50 $29.50 88,834
2024-01-02 $28.89 $29.20 $28.89 $29.01 $29.01 47,180
2023-12-29 $28.88 $29.05 $28.73 $28.77 $28.77 66,178
2023-12-28 $28.65 $29.02 $28.65 $28.94 $28.94 68,569
2023-12-27 $29.03 $29.03 $28.71 $28.71 $28.71 61,380
2023-12-26 $28.74 $29.09 $28.74 $29.00 $29.00 73,103
2023-12-22 $28.31 $28.93 $28.31 $28.64 $28.64 61,939
2023-12-21 $28.55 $28.62 $28.28 $28.46 $28.46 48,975
2023-12-20 $28.65 $29.02 $28.28 $28.28 $28.28 62,743
2023-12-19 $28.53 $28.86 $28.53 $28.83 $28.83 56,729
2023-12-18 $28.57 $28.80 $28.51 $28.62 $28.62 38,747
2023-12-15 $28.94 $28.94 $28.26 $28.46 $28.46 45,370
2023-12-14 $28.73 $29.02 $28.73 $28.81 $28.81 82,441
2023-12-13 $27.76 $28.54 $27.44 $28.48 $28.48 111,350
2023-12-12 $27.92 $27.92 $27.53 $27.63 $27.63 28,107
2023-12-11 $27.81 $28.07 $27.80 $27.93 $27.93 40,167
2023-12-08 $27.81 $28.14 $27.81 $27.97 $27.97 82,051
2023-12-07 $28.15 $28.27 $27.85 $27.86 $27.86 75,114
2023-12-06 $28.01 $28.25 $27.84 $27.98 $27.98 62,739
2023-12-05 $28.38 $28.38 $28.11 $28.14 $28.14 84,422
2023-12-04 $28.43 $28.56 $28.31 $28.47 $28.47 82,372
2023-12-01 $28.32 $28.56 $28.25 $28.50 $28.50 88,621
2023-11-30 $28.28 $28.28 $27.93 $28.11 $28.11 63,051
2023-11-29 $27.99 $28.10 $27.77 $27.91 $27.91 102,855
2023-11-28 $27.75 $27.88 $27.69 $27.79 $27.79 88,558
2023-11-27 $27.85 $27.85 $27.61 $27.67 $27.67 52,343
2023-11-24 $27.81 $28.09 $27.81 $27.89 $27.89 37,441
2023-11-22 $27.70 $27.95 $27.55 $27.95 $27.95 113,308
2023-11-21 $27.75 $27.96 $27.49 $27.81 $27.81 80,208
2023-11-20 $28.58 $28.58 $28.42 $28.46 $27.75 50,316
2023-11-17 $28.73 $28.73 $28.39 $28.58 $27.87 59,857
2023-11-16 $28.67 $29.00 $28.40 $28.41 $27.70 54,548
2023-11-15 $28.82 $28.98 $28.60 $28.66 $27.95 60,374
2023-11-14 $28.18 $28.76 $28.18 $28.68 $27.97 60,040
2023-11-13 $27.78 $28.02 $27.78 $27.94 $27.24 29,392
2023-11-10 $28.12 $28.31 $27.84 $27.88 $27.19 53,615
2023-11-09 $28.15 $28.35 $27.83 $28.06 $27.36 91,237
2023-11-08 $28.60 $28.65 $28.00 $28.03 $27.33 22,797
2023-11-07 $28.85 $29.10 $28.63 $28.68 $27.97 29,586
2023-11-06 $29.49 $29.49 $28.88 $28.95 $28.23 23,297
2023-11-03 $29.00 $29.85 $29.00 $29.31 $29.31 35,911
2023-11-02 $28.16 $29.25 $28.16 $28.89 $28.89 49,970
2023-11-01 $27.53 $28.32 $27.53 $28.07 $28.07 56,708
2023-10-31 $27.28 $27.75 $27.26 $27.63 $27.63 113,800
2023-10-30 $27.43 $27.76 $27.25 $27.43 $27.43 25,195
2023-10-27 $27.90 $27.90 $27.40 $27.45 $27.45 42,792
2023-10-26 $27.78 $28.14 $27.66 $27.95 $27.95 29,059
2023-10-25 $28.13 $28.68 $27.89 $28.01 $28.01 49,524
2023-10-24 $27.95 $28.44 $27.95 $28.33 $28.33 14,873
2023-10-23 $28.12 $28.17 $27.74 $28.00 $28.00 29,288
2023-10-20 $28.55 $28.55 $28.41 $28.42 $28.42 26,504
2023-10-19 $28.67 $29.17 $28.62 $28.66 $28.66 58,580
2023-10-18 $29.19 $29.43 $28.84 $28.84 $28.84 22,482
2023-10-17 $29.25 $29.49 $29.25 $29.27 $29.27 25,958
2023-10-16 $29.26 $29.33 $28.89 $29.22 $29.22 16,854
2023-10-13 $28.63 $28.99 $28.50 $28.99 $28.99 29,929
2023-10-12 $28.33 $28.56 $28.33 $28.40 $28.40 29,398
2023-10-11 $28.25 $28.44 $28.21 $28.38 $28.38 19,069
2023-10-10 $28.27 $28.36 $28.00 $28.18 $28.18 23,384
2023-10-09 $27.69 $28.23 $27.69 $28.21 $28.21 19,553
2023-10-06 $27.00 $27.77 $27.00 $27.58 $27.58 33,445
2023-10-05 $27.19 $27.20 $26.77 $26.98 $26.98 45,118
2023-10-04 $27.32 $27.63 $26.95 $27.19 $27.19 27,965
2023-10-03 $28.32 $28.32 $27.10 $27.55 $27.55 103,839
2023-10-02 $28.88 $28.88 $28.40 $28.67 $28.67 57,872
2023-09-29 $29.26 $29.47 $28.89 $28.90 $28.90 44,203
2023-09-28 $29.96 $29.96 $29.21 $29.26 $29.26 32,974
2023-09-27 $30.20 $30.20 $29.71 $30.01 $30.01 16,488
2023-09-26 $30.24 $30.32 $30.17 $30.17 $30.17 42,217
2023-09-25 $30.20 $30.50 $29.82 $30.41 $30.41 33,681
2023-09-22 $30.28 $30.40 $30.09 $30.13 $30.13 35,806
2023-09-21 $30.45 $30.45 $30.15 $30.15 $30.15 21,581
2023-09-20 $30.48 $30.69 $30.28 $30.51 $30.51 24,927
2023-09-19 $30.36 $30.60 $30.31 $30.60 $30.60 23,844
2023-09-18 $30.32 $30.37 $30.12 $30.33 $30.33 14,948
2023-09-15 $30.38 $30.38 $30.28 $30.28 $30.28 21,644
2023-09-14 $30.05 $30.32 $30.05 $30.30 $30.30 15,202
2023-09-13 $30.06 $30.09 $29.83 $29.95 $29.95 21,668
2023-09-12 $29.71 $30.09 $29.71 $29.98 $29.98 56,614
2023-09-11 $29.80 $29.87 $29.57 $29.65 $29.65 55,700
2023-09-08 $29.57 $29.74 $29.55 $29.68 $29.68 43,861
2023-09-07 $29.35 $29.60 $29.35 $29.53 $29.53 22,349
2023-09-06 $30.02 $30.02 $29.36 $29.36 $29.36 43,920
2023-09-05 $30.24 $30.34 $30.15 $30.15 $30.15 33,161
2023-09-01 $30.38 $30.45 $30.04 $30.16 $30.16 33,500
2023-08-31 $30.50 $30.50 $30.12 $30.13 $30.13 31,828
2023-08-30 $30.43 $30.50 $30.11 $30.22 $30.22 25,829
2023-08-29 $30.09 $30.37 $30.00 $30.29 $30.29 24,472
2023-08-28 $29.94 $30.15 $29.86 $30.11 $30.11 21,934
2023-08-25 $29.83 $30.07 $29.73 $29.94 $29.94 27,842
2023-08-24 $29.89 $30.46 $29.72 $29.86 $29.86 28,425
2023-08-23 $29.69 $30.10 $29.63 $29.86 $29.86 22,963
2023-08-22 $30.54 $30.68 $30.42 $30.54 $29.83 61,774
2023-08-21 $30.64 $30.64 $30.32 $30.39 $29.68 27,597
2023-08-18 $30.30 $30.67 $30.30 $30.50 $30.50 165,175
2023-08-17 $30.80 $30.80 $30.35 $30.38 $30.38 29,006
2023-08-16 $30.66 $30.71 $30.36 $30.57 $30.57 30,428
2023-08-15 $31.00 $31.05 $30.55 $30.59 $30.59 26,011
2023-08-14 $30.94 $31.17 $30.93 $31.00 $31.00 81,751
2023-08-11 $30.57 $31.28 $30.32 $31.12 $31.12 35,731
2023-08-10 $30.59 $31.11 $30.59 $30.70 $30.70 45,792
2023-08-09 $30.15 $30.60 $30.15 $30.50 $30.50 19,518
2023-08-08 $29.98 $30.12 $29.74 $30.12 $30.12 21,202
2023-08-07 $30.04 $30.38 $30.00 $30.07 $30.07 33,555
2023-08-04 $30.32 $30.48 $29.95 $29.97 $29.97 33,218
2023-08-03 $30.08 $30.21 $30.00 $30.11 $30.11 13,750
2023-08-02 $30.34 $30.46 $30.05 $30.15 $30.15 42,081
2023-08-01 $30.60 $30.77 $30.56 $30.58 $30.58 32,534
2023-07-31 $30.30 $30.74 $30.30 $30.73 $30.73 13,871
2023-07-28 $30.24 $30.35 $30.19 $30.27 $30.27 21,055
2023-07-27 $30.72 $30.82 $30.18 $30.25 $30.25 50,331
2023-07-26 $30.82 $31.01 $30.65 $30.68 $30.68 27,978
2023-07-25 $30.90 $31.01 $30.85 $30.93 $30.93 23,526
2023-07-24 $30.98 $31.24 $30.84 $31.07 $31.07 31,815
2023-07-21 $30.74 $30.94 $30.55 $30.86 $30.86 18,496
2023-07-20 $30.41 $30.55 $30.19 $30.55 $30.55 35,999
2023-07-19 $30.02 $30.27 $30.01 $30.18 $30.18 28,233
2023-07-18 $29.85 $30.22 $29.72 $29.95 $29.95 39,829
2023-07-17 $30.10 $30.24 $29.72 $29.78 $29.78 42,294
2023-07-14 $30.71 $30.73 $30.06 $30.15 $30.15 45,008
2023-07-13 $30.65 $30.93 $30.53 $30.71 $30.71 27,781
2023-07-12 $30.26 $30.62 $30.25 $30.55 $30.55 22,744
2023-07-11 $29.86 $30.18 $29.71 $30.14 $30.14 35,792
2023-07-10 $29.72 $29.76 $29.45 $29.66 $29.66 42,519
2023-07-07 $29.28 $29.78 $29.28 $29.58 $29.58 44,597
2023-07-06 $29.32 $29.38 $28.97 $29.29 $29.29 28,593
2023-07-05 $29.63 $29.63 $29.32 $29.47 $29.47 26,313
2023-07-03 $29.41 $29.67 $29.26 $29.62 $29.62 44,050
2023-06-30 $28.81 $29.11 $28.70 $29.05 $29.05 23,935
2023-06-29 $28.50 $28.71 $28.36 $28.61 $28.61 18,853
2023-06-28 $28.25 $28.43 $28.17 $28.38 $28.38 16,135
2023-06-27 $28.10 $28.42 $28.10 $28.25 $28.25 32,721
2023-06-26 $27.61 $28.25 $27.61 $28.15 $28.15 19,911
2023-06-23 $27.75 $27.88 $27.55 $27.59 $27.59 108,334
2023-06-22 $28.12 $28.12 $27.76 $27.77 $27.77 43,398
2023-06-21 $27.93 $28.29 $27.76 $28.19 $28.19 78,905
2023-06-20 $28.46 $28.46 $27.95 $28.10 $28.10 56,962
2023-06-16 $28.67 $28.78 $28.44 $28.46 $28.46 63,929
2023-06-15 $28.33 $28.63 $28.22 $28.45 $28.45 48,912
2023-06-14 $28.35 $28.59 $28.03 $28.17 $28.17 45,467
2023-06-13 $28.55 $28.56 $28.26 $28.31 $28.31 39,139
2023-06-12 $28.54 $28.64 $28.31 $28.35 $28.35 25,894
2023-06-09 $29.21 $29.23 $28.56 $28.64 $28.64 24,064
2023-06-08 $28.90 $29.53 $28.65 $29.33 $29.33 145,787
2023-06-07 $28.31 $28.81 $28.30 $28.77 $28.77 36,156
2023-06-06 $28.13 $28.26 $28.04 $28.10 $28.10 21,250
2023-06-05 $28.30 $28.45 $27.97 $28.11 $28.11 14,715
2023-06-02 $27.52 $28.37 $27.52 $28.07 $28.07 53,346
2023-06-01 $26.94 $27.44 $26.75 $27.39 $27.39 25,756
2023-05-31 $26.86 $27.07 $26.72 $26.95 $26.95 40,848
2023-05-30 $27.26 $27.51 $26.90 $26.98 $26.98 34,876
2023-05-26 $27.58 $27.58 $27.00 $27.27 $27.27 88,213
2023-05-25 $27.80 $27.80 $27.13 $27.41 $27.41 29,765
2023-05-24 $27.77 $28.01 $27.68 $27.91 $27.91 20,900
2023-05-23 $27.65 $28.13 $27.65 $27.94 $27.94 51,115
2023-05-22 $28.95 $28.95 $28.46 $28.51 $27.80 79,396
2023-05-19 $28.87 $28.98 $28.58 $28.65 $27.94 24,968
2023-05-18 $28.32 $28.76 $28.13 $28.74 $28.03 27,145
2023-05-17 $28.61 $28.61 $28.15 $28.50 $27.79 28,058
2023-05-16 $29.03 $29.10 $28.36 $28.53 $27.82 27,702
2023-05-15 $28.91 $29.12 $28.50 $29.03 $29.03 57,985
2023-05-12 $28.61 $29.08 $28.61 $28.82 $28.82 28,553
2023-05-11 $28.86 $28.86 $28.51 $28.52 $28.52 29,233
2023-05-10 $29.18 $29.18 $28.70 $28.96 $28.96 17,493
2023-05-09 $28.68 $29.14 $28.68 $28.96 $28.96 27,906
2023-05-08 $28.91 $29.13 $28.70 $28.88 $28.88 23,476
2023-05-05 $28.47 $28.97 $28.47 $28.70 $28.70 15,987
2023-05-04 $27.96 $28.46 $27.91 $28.07 $28.07 37,643
2023-05-03 $28.79 $28.84 $28.21 $28.23 $28.23 63,421
2023-05-02 $29.47 $29.51 $28.56 $29.00 $29.00 35,410
2023-05-01 $29.68 $29.90 $29.68 $29.71 $29.71 22,932
2023-04-28 $29.07 $29.80 $29.07 $29.69 $29.69 29,721
2023-04-27 $28.98 $29.40 $28.98 $29.27 $29.27 32,073
2023-04-26 $29.34 $29.36 $28.90 $28.91 $28.91 50,176
2023-04-25 $29.98 $29.98 $29.49 $29.51 $29.51 57,534
2023-04-24 $29.88 $30.28 $29.66 $30.24 $30.24 32,063
2023-04-21 $30.10 $30.10 $29.80 $29.95 $29.95 19,901
2023-04-20 $29.58 $29.89 $29.58 $29.81 $29.81 30,168
2023-04-19 $29.85 $30.04 $29.85 $29.96 $29.96 38,838
2023-04-18 $30.33 $30.33 $29.95 $30.03 $30.03 25,752
2023-04-17 $30.20 $30.56 $29.95 $30.13 $30.13 19,613
2023-04-14 $30.48 $30.63 $30.19 $30.30 $30.30 29,127
2023-04-13 $30.30 $30.59 $30.28 $30.51 $30.51 29,791
2023-04-12 $30.61 $30.82 $30.39 $30.41 $30.41 30,981
2023-04-11 $30.22 $30.65 $30.19 $30.47 $30.47 33,937
2023-04-10 $30.01 $30.32 $30.01 $30.06 $30.06 14,448
2023-04-06 $30.24 $30.28 $30.01 $30.15 $30.15 22,708
2023-04-05 $29.45 $30.18 $29.45 $30.11 $30.11 27,466
2023-04-04 $29.86 $29.87 $29.34 $29.49 $29.49 43,903
2023-04-03 $29.81 $30.22 $29.74 $29.91 $29.91 73,027
2023-03-31 $29.29 $29.51 $29.29 $29.40 $29.40 56,254
2023-03-30 $28.97 $29.32 $28.97 $29.30 $29.30 51,652
2023-03-29 $28.64 $28.93 $28.64 $28.78 $28.78 27,778
2023-03-28 $28.24 $28.60 $28.24 $28.49 $28.49 62,785
2023-03-27 $27.67 $28.47 $27.67 $28.23 $28.23 35,942
2023-03-24 $26.96 $27.63 $26.76 $27.52 $27.52 30,850
2023-03-23 $28.00 $28.03 $26.97 $27.30 $27.30 36,415
2023-03-22 $28.56 $28.56 $27.84 $27.86 $27.86 43,851
2023-03-21 $28.61 $28.72 $28.39 $28.52 $28.52 24,499
2023-03-20 $27.95 $28.44 $27.95 $28.26 $28.26 29,176
2023-03-17 $28.42 $28.42 $27.73 $28.01 $28.01 33,617
2023-03-16 $28.00 $28.50 $27.68 $28.45 $28.45 66,339
2023-03-15 $28.55 $28.55 $28.00 $28.23 $28.23 65,095
2023-03-14 $28.83 $29.65 $28.69 $28.96 $28.96 26,683
2023-03-13 $28.70 $29.43 $28.29 $28.68 $28.68 84,648
2023-03-10 $30.17 $30.21 $29.13 $29.17 $29.17 71,160
2023-03-09 $30.63 $31.04 $30.16 $30.16 $30.16 30,889
2023-03-08 $30.71 $30.87 $30.50 $30.75 $30.75 12,025
2023-03-07 $31.27 $31.27 $30.80 $30.81 $30.81 23,170
2023-03-06 $31.55 $31.74 $31.37 $31.40 $31.40 17,502
2023-03-03 $30.92 $31.68 $30.92 $31.59 $31.59 52,358
2023-03-02 $30.34 $31.05 $30.30 $30.99 $30.99 47,138
2023-03-01 $30.74 $30.85 $30.40 $30.53 $30.53 95,387
2023-02-28 $31.35 $31.35 $30.89 $30.89 $30.89 56,077
2023-02-27 $31.01 $31.47 $31.00 $31.12 $31.12 44,617
2023-02-24 $31.21 $31.28 $31.00 $31.07 $31.07 38,306
2023-02-23 $31.43 $31.65 $31.21 $31.21 $31.21 57,438
2023-02-22 $31.47 $31.69 $31.11 $31.20 $31.20 62,882
2023-02-21 $32.15 $32.16 $31.53 $31.55 $31.55 62,674
2023-02-17 $32.37 $32.53 $32.04 $32.39 $32.39 36,098
2023-02-16 $33.62 $33.62 $33.15 $33.38 $32.66 36,761
2023-02-15 $33.16 $33.51 $32.85 $33.51 $32.79 21,078
2023-02-14 $33.01 $33.65 $33.01 $33.35 $32.63 18,263
2023-02-13 $33.09 $33.53 $32.92 $33.25 $32.54 28,105
2023-02-10 $32.64 $33.26 $32.64 $33.18 $33.18 28,513
2023-02-09 $33.16 $33.21 $32.54 $32.64 $32.64 11,571
2023-02-08 $33.42 $33.42 $32.94 $33.11 $33.11 15,403
2023-02-07 $33.26 $33.42 $32.93 $33.40 $33.40 40,304
2023-02-06 $33.18 $33.35 $32.89 $33.34 $33.34 43,108
2023-02-03 $33.66 $33.80 $33.31 $33.37 $33.37 31,157
2023-02-02 $33.64 $33.90 $33.41 $33.79 $33.79 13,330
2023-02-01 $33.67 $33.82 $33.06 $33.54 $33.54 18,838
2023-01-31 $32.80 $33.69 $32.80 $33.69 $33.69 26,785
2023-01-30 $33.28 $33.41 $32.88 $32.98 $32.98 25,439
2023-01-27 $33.87 $33.87 $33.40 $33.53 $33.53 15,989
2023-01-26 $33.41 $33.69 $33.17 $33.59 $33.59 27,852
2023-01-25 $33.27 $33.28 $32.74 $33.24 $33.24 17,749
2023-01-24 $33.60 $33.80 $33.21 $33.48 $33.48 12,328
2023-01-23 $33.26 $33.80 $33.26 $33.51 $33.51 16,770
2023-01-20 $32.93 $33.26 $32.76 $33.23 $33.23 12,422
2023-01-19 $32.84 $33.19 $32.64 $32.99 $32.99 22,533
2023-01-18 $34.24 $34.24 $33.01 $33.09 $33.09 40,237
2023-01-17 $34.03 $34.29 $33.92 $34.08 $34.08 56,261
2023-01-13 $34.11 $34.20 $33.71 $34.09 $34.09 36,247
2023-01-12 $33.77 $34.27 $33.63 $34.12 $34.12 50,561
2023-01-11 $33.09 $33.66 $33.09 $33.60 $33.60 15,390
2023-01-10 $32.73 $33.06 $32.33 $32.97 $32.97 25,197
2023-01-09 $32.43 $32.94 $32.31 $32.66 $32.66 33,135
2023-01-06 $31.49 $32.32 $31.49 $32.24 $32.24 33,483
2023-01-05 $31.13 $31.45 $31.13 $31.25 $31.25 44,380
2023-01-04 $31.08 $31.64 $31.08 $31.41 $31.41 34,820
2023-01-03 $31.67 $31.79 $30.93 $31.14 $31.14 37,824
2022-12-30 $31.63 $31.89 $31.41 $31.77 $31.77 61,240
2022-12-29 $31.34 $32.20 $31.34 $31.80 $31.80 37,933
2022-12-28 $32.10 $32.30 $31.36 $31.46 $31.46 70,193
2022-12-27 $32.20 $32.40 $32.03 $32.19 $32.19 40,289
2022-12-23 $31.39 $32.13 $31.39 $32.10 $32.10 25,260
2022-12-22 $31.92 $31.92 $30.83 $31.52 $31.52 54,808
2022-12-21 $31.58 $31.95 $31.41 $31.83 $31.83 72,923
2022-12-20 $31.22 $31.62 $31.20 $31.36 $31.36 54,189
2022-12-19 $32.00 $32.23 $31.20 $31.31 $31.31 41,831
2022-12-16 $32.22 $32.25 $31.60 $32.07 $32.07 31,709
2022-12-15 $33.22 $33.22 $32.41 $32.79 $32.79 53,396
2022-12-14 $33.30 $33.73 $33.05 $33.28 $33.28 47,019
2022-12-13 $33.64 $33.83 $32.87 $33.29 $33.29 56,679
2022-12-12 $31.95 $33.00 $31.95 $32.95 $32.95 76,551
2022-12-09 $32.25 $32.40 $31.85 $32.07 $32.07 103,086
2022-12-08 $32.23 $32.60 $32.09 $32.23 $32.23 78,513
2022-12-07 $31.97 $32.38 $31.88 $32.06 $32.06 53,975
2022-12-06 $32.45 $32.83 $31.79 $32.00 $32.00 84,870
2022-12-05 $33.29 $33.45 $32.42 $32.64 $32.64 38,570
2022-12-02 $33.20 $33.53 $33.05 $33.37 $33.37 30,604
2022-12-01 $33.74 $34.10 $33.47 $33.53 $33.53 37,729
2022-11-30 $33.46 $33.58 $32.86 $33.54 $33.54 62,914
2022-11-29 $32.71 $33.15 $32.64 $33.14 $33.14 43,239
2022-11-28 $32.94 $32.98 $32.57 $32.59 $32.59 53,028
2022-11-25 $33.02 $33.44 $33.02 $33.21 $33.21 10,254
2022-11-23 $33.07 $33.28 $32.62 $33.00 $33.00 35,358
2022-11-22 $32.68 $33.41 $32.68 $33.26 $33.26 55,619
2022-11-21 $33.18 $33.18 $32.52 $33.11 $32.42 32,058
2022-11-18 $32.57 $33.47 $32.57 $33.42 $32.72 67,933
2022-11-17 $33.25 $33.32 $32.65 $32.87 $32.18 31,284
2022-11-16 $33.28 $33.94 $33.28 $33.68 $32.98 133,261
2022-11-15 $33.72 $34.04 $33.51 $33.55 $32.85 161,348
2022-11-14 $33.51 $34.05 $33.51 $33.66 $32.96 21,596
2022-11-11 $34.29 $34.35 $33.56 $33.61 $33.61 33,479
2022-11-10 $33.35 $33.96 $33.26 $33.89 $33.89 72,241
2022-11-09 $33.80 $34.00 $32.50 $32.58 $32.58 98,706
2022-11-08 $33.71 $34.13 $33.50 $33.91 $33.91 69,313
2022-11-07 $33.75 $33.93 $33.43 $33.75 $33.75 48,875
2022-11-04 $33.89 $34.03 $33.22 $33.74 $33.74 25,478
2022-11-03 $32.55 $33.49 $32.55 $33.28 $33.28 17,320
2022-11-02 $33.61 $34.00 $32.85 $32.85 $32.85 36,270
2022-11-01 $33.63 $33.86 $33.52 $33.62 $33.62 38,841
2022-10-31 $33.00 $33.55 $32.96 $33.32 $33.32 48,040
2022-10-28 $33.01 $33.29 $32.67 $33.18 $33.18 31,074
2022-10-27 $32.69 $33.19 $32.69 $32.86 $32.86 30,962
2022-10-26 $32.39 $32.64 $32.27 $32.47 $32.47 25,953
2022-10-25 $31.52 $32.28 $31.33 $32.23 $32.23 49,103
2022-10-24 $32.38 $32.38 $31.56 $31.60 $31.60 74,303
2022-10-21 $31.40 $32.19 $31.22 $32.02 $32.02 53,325
2022-10-20 $31.72 $31.72 $31.33 $31.59 $31.59 91,506
2022-10-19 $31.77 $31.96 $31.55 $31.69 $31.69 167,383
2022-10-18 $31.74 $32.12 $31.36 $31.74 $31.74 22,697
2022-10-17 $30.54 $31.44 $30.54 $31.17 $31.17 43,310
2022-10-14 $31.18 $31.83 $30.19 $30.23 $30.23 31,643
2022-10-13 $30.00 $31.44 $29.39 $31.25 $31.25 51,010
2022-10-12 $30.86 $30.86 $30.19 $30.23 $30.23 33,607
2022-10-11 $30.00 $30.93 $30.00 $30.80 $30.80 185,355
2022-10-10 $30.92 $31.27 $30.12 $30.27 $30.27 25,216
2022-10-07 $31.55 $31.55 $30.78 $30.92 $30.92 42,435
2022-10-06 $32.21 $32.51 $31.62 $31.62 $31.62 37,501
2022-10-05 $32.49 $32.65 $31.60 $32.43 $32.43 60,281
2022-10-04 $31.71 $32.57 $31.71 $32.52 $32.52 40,404
2022-10-03 $30.62 $31.44 $30.62 $31.25 $31.25 70,500
2022-09-30 $30.19 $30.58 $29.88 $29.95 $29.95 49,205
2022-09-29 $30.83 $30.83 $30.04 $30.44 $30.44 34,653
2022-09-28 $30.33 $31.20 $30.10 $31.05 $31.05 43,999
2022-09-27 $30.00 $30.53 $29.84 $29.98 $29.98 92,578
2022-09-26 $30.56 $30.61 $29.60 $29.78 $29.78 128,704
2022-09-23 $32.00 $32.00 $30.28 $30.71 $30.71 128,253
2022-09-22 $33.24 $33.28 $32.50 $32.54 $32.54 96,831
2022-09-21 $33.74 $34.02 $32.96 $32.96 $32.96 75,672
2022-09-20 $33.93 $33.93 $33.29 $33.41 $33.41 46,288
2022-09-19 $33.21 $34.09 $32.89 $34.04 $34.04 41,080
2022-09-16 $34.34 $34.34 $33.44 $33.60 $33.60 40,244
2022-09-15 $34.92 $35.07 $34.45 $34.46 $34.46 17,239
2022-09-14 $34.43 $35.45 $34.43 $35.12 $35.12 33,278
2022-09-13 $35.53 $35.68 $34.31 $34.42 $34.42 48,364
2022-09-12 $35.56 $35.94 $35.55 $35.75 $35.75 40,520
2022-09-09 $34.93 $35.34 $34.93 $35.24 $35.24 9,326
2022-09-08 $34.41 $34.77 $34.16 $34.66 $34.66 34,470
2022-09-07 $33.51 $34.38 $33.51 $34.28 $34.28 40,585
2022-09-06 $34.22 $34.40 $33.90 $33.92 $33.92 62,443
2022-09-02 $34.49 $34.90 $34.10 $34.26 $34.26 20,787
2022-09-01 $33.61 $34.11 $33.37 $33.96 $33.96 24,894
2022-08-31 $34.10 $34.48 $33.65 $34.14 $34.14 42,000
2022-08-30 $35.00 $35.00 $34.23 $34.28 $34.28 96,565
2022-08-29 $34.92 $35.37 $34.75 $35.17 $35.17 63,351
2022-08-26 $35.85 $35.87 $35.13 $35.15 $35.15 73,847
2022-08-25 $36.10 $36.18 $35.81 $35.85 $35.85 79,927
2022-08-24 $35.12 $36.11 $35.10 $35.88 $35.88 84,644
2022-08-23 $35.00 $35.66 $35.00 $35.16 $35.16 94,820
2022-08-22 $35.66 $35.91 $35.37 $35.55 $34.85 40,680
2022-08-19 $36.05 $36.22 $35.90 $36.03 $35.32 67,050
2022-08-18 $35.65 $36.39 $35.65 $36.15 $35.43 56,418
2022-08-17 $35.48 $35.57 $35.15 $35.40 $34.70 40,472
2022-08-16 $35.02 $35.73 $35.02 $35.47 $34.77 28,024
2022-08-15 $34.55 $35.21 $34.39 $35.14 $34.44 39,348
2022-08-12 $34.90 $35.33 $34.63 $35.18 $34.48 32,513
2022-08-11 $34.50 $35.11 $34.48 $34.72 $34.03 25,901
2022-08-10 $33.66 $34.12 $33.59 $34.08 $33.41 36,765
2022-08-09 $33.17 $33.55 $33.07 $33.45 $32.79 18,770
2022-08-08 $32.48 $33.39 $32.48 $32.97 $32.32 15,191
2022-08-05 $32.00 $32.78 $31.37 $32.59 $31.94 38,116
2022-08-04 $33.41 $33.41 $32.33 $32.36 $32.36 51,066
2022-08-03 $33.48 $33.48 $32.96 $33.17 $33.17 42,316
2022-08-02 $33.45 $33.49 $33.01 $33.29 $33.29 44,369
2022-08-01 $33.07 $33.74 $32.89 $33.55 $33.55 31,827
2022-07-29 $33.20 $33.92 $33.05 $33.41 $33.41 67,771
2022-07-28 $32.36 $33.09 $32.24 $32.84 $32.84 58,450
2022-07-27 $31.89 $32.35 $31.64 $32.17 $32.17 34,113
2022-07-26 $31.50 $31.95 $31.47 $31.79 $31.79 48,299
2022-07-25 $30.45 $31.32 $30.45 $31.32 $31.32 21,758
2022-07-22 $30.47 $30.86 $30.02 $30.18 $30.18 56,923
2022-07-21 $30.00 $30.35 $29.75 $30.35 $30.35 27,807
2022-07-20 $30.26 $30.66 $29.90 $30.49 $30.49 76,850
2022-07-19 $29.40 $30.29 $29.40 $30.08 $30.08 47,284
2022-07-18 $30.31 $30.40 $29.38 $29.50 $29.50 62,747
2022-07-15 $29.25 $29.27 $28.71 $29.17 $29.17 64,728
2022-07-14 $28.56 $28.88 $28.10 $28.83 $28.83 52,063
2022-07-13 $28.78 $29.50 $28.71 $29.18 $29.18 54,351
2022-07-12 $29.03 $29.31 $28.79 $28.95 $28.95 58,803
2022-07-11 $29.31 $29.54 $28.88 $29.39 $29.39 49,340
2022-07-08 $29.89 $29.89 $29.28 $29.56 $29.56 59,133
2022-07-07 $28.87 $29.67 $28.87 $29.54 $29.54 66,356
2022-07-06 $28.81 $29.24 $27.91 $28.43 $28.43 88,330
2022-07-05 $29.80 $29.80 $28.35 $29.06 $29.06 58,999
2022-07-01 $29.48 $30.18 $29.06 $30.07 $30.07 58,984
2022-06-30 $29.29 $29.84 $29.10 $29.58 $29.58 62,987
2022-06-29 $30.49 $30.64 $29.63 $29.70 $29.70 56,615
2022-06-28 $30.22 $31.03 $29.90 $30.25 $30.25 87,272
2022-06-27 $29.09 $29.84 $29.09 $29.65 $29.65 97,611
2022-06-24 $28.69 $29.00 $28.52 $28.94 $28.94 42,422
2022-06-23 $28.41 $28.67 $27.53 $28.13 $28.13 64,563
2022-06-22 $28.41 $28.75 $27.75 $28.27 $28.27 60,016
2022-06-21 $28.16 $29.24 $27.99 $28.95 $28.95 43,263
2022-06-17 $27.88 $28.46 $27.04 $27.57 $27.57 56,402
2022-06-16 $29.70 $29.70 $27.95 $28.08 $28.08 118,537
2022-06-15 $30.56 $31.42 $29.92 $30.09 $30.09 93,876
2022-06-14 $31.40 $31.70 $30.20 $30.52 $30.52 48,537
2022-06-13 $33.48 $33.48 $31.09 $31.25 $31.25 60,472
2022-06-10 $34.62 $34.62 $33.70 $34.18 $34.18 56,187
2022-06-09 $34.61 $34.83 $34.21 $34.62 $34.62 34,456
2022-06-08 $35.22 $35.61 $34.62 $34.64 $34.64 214,894
2022-06-07 $35.00 $35.49 $35.00 $35.31 $35.31 64,544
2022-06-06 $34.99 $35.22 $34.86 $34.93 $34.93 19,347
2022-06-03 $34.75 $35.11 $34.63 $34.69 $34.69 85,443
2022-06-02 $34.72 $34.90 $34.18 $34.84 $34.84 47,339
2022-06-01 $33.87 $34.70 $33.64 $34.64 $34.64 34,363
2022-05-31 $34.58 $34.58 $33.38 $33.84 $33.84 54,879
2022-05-27 $33.09 $33.91 $32.85 $33.91 $33.91 30,286
2022-05-26 $32.74 $33.19 $32.69 $32.81 $32.81 40,991
2022-05-25 $32.07 $32.62 $32.07 $32.48 $32.48 43,030
2022-05-24 $31.69 $32.07 $31.44 $31.98 $31.98 39,720
2022-05-23 $32.00 $32.40 $31.80 $32.01 $32.01 106,151
2022-05-20 $32.77 $32.95 $32.17 $32.85 $32.14 59,107
2022-05-19 $31.73 $32.63 $31.73 $32.42 $31.72 46,682
2022-05-18 $32.90 $32.94 $31.83 $32.20 $31.50 44,493
2022-05-17 $32.73 $32.94 $32.34 $32.77 $32.06 23,864
2022-05-16 $31.65 $32.55 $31.65 $32.32 $31.62 41,249
2022-05-13 $30.90 $31.70 $30.90 $31.51 $30.83 89,093
2022-05-12 $30.51 $30.88 $29.94 $30.03 $29.38 159,697
2022-05-11 $31.48 $32.81 $30.81 $30.86 $30.19 64,611
2022-05-10 $31.68 $32.21 $30.45 $31.03 $30.36 52,289
2022-05-09 $33.58 $33.58 $31.45 $31.46 $30.78 80,824
2022-05-06 $33.57 $34.08 $32.75 $33.94 $33.20 28,431
2022-05-05 $34.89 $34.89 $33.30 $33.45 $32.72 30,043
2022-05-04 $33.82 $34.86 $33.67 $34.70 $33.95 46,283
2022-05-03 $32.79 $33.80 $32.79 $33.41 $32.69 46,721
2022-05-02 $33.07 $33.27 $32.01 $32.79 $32.08 68,803
2022-04-29 $33.68 $33.76 $33.34 $33.43 $32.70 54,380
2022-04-28 $32.95 $33.76 $32.55 $33.65 $32.92 32,567
2022-04-27 $32.46 $33.09 $32.21 $32.65 $31.94 52,350
2022-04-26 $32.58 $33.30 $32.45 $32.46 $31.76 35,530
2022-04-25 $33.35 $33.43 $31.66 $32.64 $31.93 130,325
2022-04-22 $35.26 $35.48 $34.03 $34.11 $33.37 61,962
2022-04-21 $36.71 $36.85 $35.42 $35.43 $34.66 96,777
2022-04-20 $36.17 $36.70 $35.78 $36.56 $35.77 50,400
2022-04-19 $35.13 $35.84 $35.13 $35.78 $35.00 49,343
2022-04-18 $34.76 $35.30 $34.76 $35.00 $34.24 43,660
2022-04-14 $34.72 $35.22 $34.55 $34.73 $33.98 26,875
2022-04-13 $35.02 $35.10 $34.53 $34.75 $34.00 24,504
2022-04-12 $34.71 $35.01 $34.44 $34.76 $34.01 86,926
2022-04-11 $34.87 $34.87 $34.33 $34.36 $33.61 22,402
2022-04-08 $34.79 $34.97 $34.61 $34.92 $34.16 26,446
2022-04-07 $34.89 $35.05 $34.11 $34.69 $33.94 36,777
2022-04-06 $34.72 $34.90 $34.39 $34.82 $34.06 59,740
2022-04-05 $35.37 $35.51 $34.61 $34.63 $33.88 38,365
2022-04-04 $35.29 $35.34 $34.80 $35.23 $34.47 54,252
2022-04-01 $34.65 $35.12 $34.60 $35.08 $34.32 38,618
2022-03-31 $34.56 $34.99 $34.50 $34.56 $33.81 60,726
2022-03-30 $34.19 $34.56 $34.10 $34.48 $33.73 47,317
2022-03-29 $33.27 $33.98 $33.24 $33.96 $33.22 21,454
2022-03-28 $33.71 $33.74 $33.34 $33.54 $32.81 49,057
2022-03-25 $33.14 $33.80 $33.14 $33.71 $32.98 45,152
2022-03-24 $32.80 $33.25 $32.72 $33.11 $32.39 37,708
2022-03-23 $32.55 $32.83 $32.46 $32.73 $32.02 46,574
2022-03-22 $32.33 $32.39 $32.00 $32.20 $31.50 71,391
2022-03-21 $31.77 $32.42 $31.74 $32.18 $31.48 80,020
2022-03-18 $31.94 $32.05 $31.56 $31.63 $30.94 72,963
2022-03-17 $31.35 $32.11 $31.35 $31.90 $31.21 35,220
2022-03-16 $31.02 $31.60 $30.83 $31.19 $30.51 85,365
2022-03-15 $30.53 $31.19 $30.38 $30.96 $30.29 63,080
2022-03-14 $31.76 $31.83 $30.97 $31.13 $30.45 150,485
2022-03-11 $32.80 $32.98 $32.05 $32.06 $31.36 88,257
2022-03-10 $31.72 $32.88 $31.72 $32.72 $32.01 113,339
2022-03-09 $32.03 $32.48 $31.62 $32.06 $31.36 129,766
2022-03-08 $32.33 $33.00 $31.94 $32.48 $31.78 140,569
2022-03-07 $32.23 $32.72 $31.72 $31.92 $31.23 96,550
2022-03-04 $31.62 $32.16 $31.25 $32.16 $31.46 47,241
2022-03-03 $31.55 $31.85 $31.27 $31.53 $30.85 53,774
2022-03-02 $30.69 $31.76 $30.69 $31.64 $30.95 88,839
2022-03-01 $30.37 $30.70 $30.00 $30.48 $29.82 95,476
2022-02-28 $29.69 $30.26 $29.52 $30.25 $29.59 88,790
2022-02-25 $28.73 $29.55 $28.73 $29.43 $28.79 52,500
2022-02-24 $28.71 $28.84 $28.04 $28.66 $28.04 77,383
2022-02-23 $28.40 $28.88 $28.39 $28.50 $27.88 32,124
2022-02-22 $29.25 $29.33 $28.08 $28.41 $27.79 128,733
2022-02-18 $29.21 $29.66 $28.85 $29.05 $28.42 53,558
2022-02-17 $29.70 $29.70 $29.18 $29.38 $28.74 85,889
2022-02-16 $30.55 $30.86 $30.16 $30.16 $28.81 249,762
2022-02-15 $30.08 $30.42 $29.86 $30.20 $28.85 174,518
2022-02-14 $30.86 $30.86 $30.22 $30.33 $28.97 81,780
2022-02-11 $30.31 $30.96 $30.26 $30.80 $29.42 100,677
2022-02-10 $30.66 $30.93 $30.01 $30.24 $28.89 50,287
2022-02-09 $30.31 $30.88 $30.31 $30.65 $29.28 57,151
2022-02-08 $30.82 $30.87 $30.16 $30.28 $28.92 75,548
2022-02-07 $30.89 $31.11 $30.62 $30.74 $29.36 114,915
2022-02-04 $31.20 $31.52 $30.63 $31.02 $29.63 92,497
2022-02-03 $31.19 $31.33 $30.68 $31.11 $29.72 94,141
2022-02-02 $31.24 $31.56 $30.83 $31.47 $30.06 87,468
2022-02-01 $30.73 $31.25 $30.45 $31.20 $29.80 171,944
2022-01-31 $29.69 $30.62 $29.64 $30.53 $29.16 101,486
2022-01-28 $29.71 $29.94 $29.09 $29.87 $28.53 50,780
2022-01-27 $29.76 $30.13 $29.19 $29.70 $28.37 115,860
2022-01-26 $29.95 $30.30 $29.12 $29.48 $28.16 148,231
2022-01-25 $28.71 $29.55 $28.25 $29.50 $28.18 139,210
2022-01-24 $28.63 $29.05 $27.33 $29.02 $27.72 155,839
2022-01-21 $29.41 $29.55 $28.61 $29.02 $27.72 85,017
2022-01-20 $29.84 $30.74 $29.48 $29.56 $28.24 208,912
2022-01-19 $29.63 $30.30 $29.45 $29.69 $28.36 214,695
2022-01-18 $29.62 $29.63 $29.00 $29.22 $27.91 50,041
2022-01-14 $29.26 $29.67 $29.26 $29.55 $28.23 39,529
2022-01-13 $29.60 $29.82 $29.36 $29.37 $28.05 49,231
2022-01-12 $29.67 $29.71 $29.13 $29.57 $28.25 32,008
2022-01-11 $29.44 $29.69 $29.17 $29.41 $28.09 85,446
2022-01-10 $29.62 $29.62 $29.02 $29.31 $28.00 36,252
2022-01-07 $29.30 $29.64 $29.27 $29.48 $28.16 77,466
2022-01-06 $29.37 $29.40 $28.92 $29.30 $27.99 90,984
2022-01-05 $29.58 $29.67 $29.01 $29.08 $27.78 99,341
2022-01-04 $29.04 $29.51 $28.94 $29.35 $28.04 96,083
2022-01-03 $28.18 $29.00 $28.10 $29.00 $27.70 112,388
2021-12-31 $27.30 $27.98 $27.30 $27.92 $26.67 69,530
2021-12-30 $27.47 $27.69 $27.30 $27.38 $26.15 71,974
2021-12-29 $27.40 $27.64 $27.25 $27.35 $26.13 43,296
2021-12-28 $27.75 $27.95 $27.51 $27.53 $26.30 60,415
2021-12-27 $27.19 $27.70 $27.01 $27.63 $26.39 67,956
2021-12-23 $27.01 $27.32 $26.97 $27.19 $25.97 64,621
2021-12-22 $26.99 $27.06 $26.53 $26.99 $25.78 90,464
2021-12-21 $26.31 $26.99 $26.31 $26.91 $25.70 62,726
2021-12-20 $26.61 $26.61 $25.76 $26.12 $24.95 69,956
2021-12-17 $27.09 $27.09 $26.49 $27.00 $25.79 76,330
2021-12-16 $27.20 $27.58 $26.98 $27.12 $25.91 84,464
2021-12-15 $26.93 $27.28 $26.21 $26.99 $25.78 148,653
2021-12-14 $27.00 $27.21 $26.76 $26.86 $25.66 74,200
2021-12-13 $27.29 $27.43 $26.76 $27.00 $25.79 67,695
2021-12-10 $27.82 $27.82 $27.20 $27.52 $26.29 33,440
2021-12-09 $28.00 $28.00 $27.53 $27.73 $26.49 42,786
2021-12-08 $28.07 $28.25 $27.88 $28.11 $26.85 65,813
2021-12-07 $27.64 $28.11 $27.64 $27.87 $26.62 84,227
2021-12-06 $27.11 $27.39 $26.80 $27.10 $25.89 51,127
2021-12-03 $27.55 $27.69 $26.77 $26.84 $25.64 86,335
2021-12-02 $26.55 $27.45 $26.46 $27.10 $25.89 66,060
2021-12-01 $27.61 $28.00 $26.61 $26.68 $25.49 59,590
2021-11-30 $27.89 $27.98 $26.84 $27.27 $26.05 53,280
2021-11-29 $28.92 $28.92 $27.91 $28.08 $26.82 88,143
2021-11-26 $28.40 $28.72 $27.80 $28.60 $27.32 97,007
2021-11-24 $29.13 $29.43 $28.81 $29.43 $28.11 58,731
2021-11-23 $28.84 $29.26 $28.75 $29.13 $27.83 77,101
2021-11-22 $28.51 $29.00 $28.51 $28.73 $27.44 48,615
2021-11-19 $29.40 $29.42 $28.83 $28.89 $27.17 110,710
2021-11-18 $29.86 $30.15 $29.64 $29.73 $27.96 47,325
2021-11-17 $30.18 $30.49 $29.82 $29.84 $28.06 47,449
2021-11-16 $30.44 $30.55 $30.16 $30.38 $28.57 70,468
2021-11-15 $30.49 $30.64 $30.34 $30.37 $28.56 47,251
2021-11-12 $30.55 $30.65 $30.21 $30.38 $28.57 32,781
2021-11-11 $30.01 $30.65 $30.01 $30.45 $28.64 47,187
2021-11-10 $30.41 $30.73 $29.84 $29.97 $28.19 72,877
2021-11-09 $30.60 $30.68 $30.29 $30.41 $28.60 61,713
2021-11-08 $30.42 $30.64 $30.37 $30.60 $28.78 101,280
2021-11-05 $30.21 $30.53 $30.04 $30.11 $28.32 71,619
2021-11-04 $30.66 $30.67 $29.90 $30.09 $28.30 51,870
2021-11-03 $30.58 $30.88 $30.20 $30.44 $28.63 77,184
2021-11-02 $30.64 $30.69 $30.28 $30.58 $28.76 67,541
2021-11-01 $29.88 $30.64 $29.88 $30.60 $28.78 98,983
2021-10-29 $30.05 $30.21 $29.66 $29.85 $28.07 218,388
2021-10-28 $29.93 $30.09 $29.74 $30.08 $28.29 104,467
2021-10-27 $30.01 $30.27 $29.83 $29.94 $28.16 58,278
2021-10-26 $30.50 $30.73 $30.12 $30.16 $28.37 37,584
2021-10-25 $30.23 $30.60 $30.17 $30.44 $28.63 52,882
2021-10-22 $30.20 $30.38 $29.89 $30.21 $28.41 42,109
2021-10-21 $31.12 $31.12 $30.06 $30.15 $28.36 110,168
2021-10-20 $30.71 $31.15 $30.43 $31.15 $29.30 65,398
2021-10-19 $30.51 $30.79 $30.42 $30.70 $28.87 73,858
2021-10-18 $30.42 $30.73 $30.22 $30.39 $28.58 72,195
2021-10-15 $30.18 $30.48 $30.05 $30.24 $28.44 89,463
2021-10-14 $29.77 $30.08 $29.70 $30.01 $28.22 93,323
2021-10-13 $29.23 $29.59 $28.90 $29.59 $27.83 52,079
2021-10-12 $28.84 $29.17 $28.58 $29.12 $27.39 70,451
2021-10-11 $28.71 $29.16 $28.56 $28.71 $27.00 79,375
2021-10-08 $28.00 $28.50 $28.00 $28.40 $26.71 51,594
2021-10-07 $27.46 $28.17 $27.46 $27.91 $26.25 38,111
2021-10-06 $27.79 $27.79 $26.95 $27.54 $25.90 26,493
2021-10-05 $28.25 $28.56 $27.67 $27.89 $26.23 52,028
2021-10-04 $28.00 $28.40 $27.87 $27.98 $26.31 79,472
2021-10-01 $27.20 $27.82 $27.13 $27.77 $26.12 36,669
2021-09-30 $27.35 $27.47 $27.03 $27.10 $25.49 36,081
2021-09-29 $26.99 $27.34 $26.94 $27.28 $25.66 40,909
2021-09-28 $27.74 $27.87 $27.13 $27.19 $25.57 27,142
2021-09-27 $27.08 $27.73 $27.08 $27.59 $25.95 67,320
2021-09-24 $27.09 $27.30 $26.94 $26.95 $25.35 26,457
2021-09-23 $26.76 $27.40 $26.67 $27.15 $25.53 58,925
2021-09-22 $26.30 $26.90 $26.30 $26.57 $24.99 45,108
2021-09-21 $26.21 $26.36 $25.80 $26.12 $24.57 53,700
2021-09-20 $26.49 $26.49 $25.53 $26.02 $24.47 100,649
2021-09-17 $26.83 $27.06 $26.60 $26.65 $25.06 29,113
2021-09-16 $27.08 $27.11 $26.70 $27.00 $25.39 38,738
2021-09-15 $26.78 $27.45 $26.78 $27.06 $25.45 52,642
2021-09-14 $27.11 $27.32 $26.63 $26.65 $25.06 28,158
2021-09-13 $26.81 $27.17 $26.81 $26.91 $25.31 24,918
2021-09-10 $27.08 $27.18 $26.66 $26.66 $25.07 82,599
2021-09-09 $26.91 $27.08 $26.46 $26.87 $25.27 19,180
2021-09-08 $27.12 $27.30 $26.87 $26.91 $25.31 33,734
2021-09-07 $27.28 $27.67 $27.05 $27.12 $25.51 34,432
2021-09-03 $27.45 $27.69 $27.29 $27.30 $25.68 31,637
2021-09-02 $27.30 $27.66 $27.30 $27.46 $25.83 49,324
2021-09-01 $26.83 $27.15 $26.67 $27.11 $25.50 22,998
2021-08-31 $26.75 $27.04 $26.63 $26.81 $25.21 30,040
2021-08-30 $27.22 $27.22 $26.70 $26.76 $25.17 33,472
2021-08-27 $26.47 $27.15 $26.47 $27.06 $25.45 66,844
2021-08-26 $26.50 $26.70 $26.28 $26.28 $24.72 126,001
2021-08-25 $26.52 $26.83 $26.42 $26.60 $25.02 120,926
2021-08-24 $26.54 $26.67 $26.37 $26.46 $24.89 67,360
2021-08-23 $26.31 $26.77 $26.31 $26.34 $24.77 37,871
2021-08-20 $26.07 $26.51 $26.06 $26.34 $24.43 34,567
2021-08-19 $26.45 $26.45 $25.89 $26.17 $24.28 32,858
2021-08-18 $27.23 $27.23 $26.69 $26.76 $24.82 44,228
2021-08-17 $27.18 $27.51 $26.85 $27.21 $25.24 27,005
2021-08-16 $27.23 $27.38 $27.04 $27.31 $25.33 31,906
2021-08-13 $27.81 $27.90 $27.49 $27.53 $25.54 34,636
2021-08-12 $27.51 $27.79 $26.98 $27.79 $25.78 31,913
2021-08-11 $27.01 $27.57 $26.84 $27.45 $25.46 67,088
2021-08-10 $26.55 $27.13 $26.52 $27.08 $25.12 70,166
2021-08-09 $26.26 $26.40 $26.08 $26.40 $24.49 46,123
2021-08-06 $26.47 $26.68 $26.42 $26.52 $24.60 39,584
2021-08-05 $26.42 $26.90 $26.21 $26.22 $24.32 35,193
2021-08-04 $26.51 $26.82 $26.33 $26.40 $24.49 67,932
2021-08-03 $26.47 $26.74 $25.96 $26.71 $24.78 49,610
2021-08-02 $26.65 $27.08 $26.45 $26.53 $24.61 49,972
2021-07-30 $27.03 $27.06 $26.39 $26.61 $24.68 66,821
2021-07-29 $27.02 $27.06 $26.70 $27.02 $25.06 18,088
2021-07-28 $26.41 $26.90 $26.17 $26.71 $24.78 34,113
2021-07-27 $26.84 $26.84 $26.24 $26.39 $24.48 42,522
2021-07-26 $26.09 $26.76 $26.09 $26.73 $24.80 31,954
2021-07-23 $26.49 $26.49 $25.88 $26.10 $24.21 33,390
2021-07-22 $26.23 $26.59 $25.85 $26.18 $24.29 48,487
2021-07-21 $26.58 $27.19 $26.01 $26.08 $24.19 108,385
2021-07-20 $25.35 $26.36 $25.20 $26.28 $24.38 36,020
2021-07-19 $25.64 $25.79 $24.77 $25.32 $23.49 107,789
2021-07-16 $26.83 $27.15 $26.24 $26.36 $24.45 56,280
2021-07-15 $27.03 $27.14 $26.66 $26.72 $24.79 64,138
2021-07-14 $27.64 $28.11 $27.15 $27.27 $25.30 126,724
2021-07-13 $28.17 $28.36 $27.61 $27.61 $25.61 47,764
2021-07-12 $28.26 $28.57 $28.25 $28.37 $26.32 30,636
2021-07-09 $28.17 $28.55 $28.10 $28.37 $26.32 35,945
2021-07-08 $28.00 $28.25 $27.45 $27.92 $25.90 112,742
2021-07-07 $28.72 $29.02 $28.28 $28.30 $26.25 23,249
2021-07-06 $29.31 $29.31 $28.61 $28.89 $26.80 36,093
2021-07-02 $29.05 $29.39 $28.85 $29.21 $27.10 29,016
2021-07-01 $29.19 $29.44 $28.81 $28.94 $26.85 45,611
2021-06-30 $28.30 $28.90 $28.30 $28.78 $26.70 19,540
2021-06-29 $28.08 $28.29 $28.06 $28.21 $26.17 27,579
2021-06-28 $28.88 $28.88 $27.91 $27.99 $25.96 87,912
2021-06-25 $28.89 $29.00 $28.57 $28.81 $26.73 45,025
2021-06-24 $29.04 $29.14 $28.71 $28.98 $26.88 58,811
2021-06-23 $28.92 $29.48 $28.92 $29.03 $26.93 90,380
2021-06-22 $29.55 $29.55 $28.92 $28.97 $26.87 54,694
2021-06-21 $28.62 $29.53 $28.62 $29.52 $27.38 54,044
2021-06-18 $29.05 $29.25 $28.35 $28.47 $26.41 73,050
2021-06-17 $30.75 $30.87 $29.02 $29.35 $27.23 78,516
2021-06-16 $30.78 $31.07 $30.56 $30.79 $28.56 37,742
2021-06-15 $31.00 $31.07 $30.39 $30.68 $28.46 54,345
2021-06-14 $30.83 $31.12 $30.70 $30.81 $28.58 23,390
2021-06-11 $30.63 $30.97 $30.55 $30.71 $28.49 43,230
2021-06-10 $29.78 $30.78 $29.78 $30.42 $28.22 78,666
2021-06-09 $29.71 $29.90 $29.51 $29.78 $27.62 40,234
2021-06-08 $29.25 $29.61 $29.19 $29.53 $27.39 48,021
2021-06-07 $28.74 $29.29 $28.74 $29.11 $27.00 54,402
2021-06-04 $28.50 $28.74 $28.40 $28.66 $26.59 48,685
2021-06-03 $28.26 $28.42 $28.20 $28.30 $26.25 70,165
2021-06-02 $28.05 $28.45 $28.00 $28.24 $26.20 83,446
2021-06-01 $27.64 $28.14 $27.56 $28.02 $25.99 50,440
2021-05-28 $27.67 $27.67 $27.10 $27.26 $25.29 64,567
2021-05-27 $27.48 $27.58 $27.20 $27.41 $25.43 40,507
2021-05-26 $27.00 $27.44 $26.75 $27.33 $25.35 65,014
2021-05-25 $27.31 $27.43 $26.83 $26.89 $24.94 45,204
2021-05-24 $27.17 $27.33 $27.08 $27.31 $25.33 37,163
2021-05-21 $27.10 $27.37 $26.96 $27.02 $25.06 32,567
2021-05-20 $26.62 $27.07 $26.47 $26.98 $25.03 26,514
2021-05-19 $27.29 $27.29 $26.62 $26.96 $24.70 40,155
2021-05-18 $27.70 $27.79 $27.38 $27.43 $25.13 34,515
2021-05-17 $27.30 $27.60 $26.98 $27.50 $25.19 59,143
2021-05-14 $26.85 $27.34 $26.85 $27.16 $24.88 29,909
2021-05-13 $26.10 $26.75 $26.00 $26.65 $24.41 32,351
2021-05-12 $26.90 $27.42 $26.19 $26.19 $23.99 73,326
2021-05-11 $26.93 $26.94 $26.35 $26.85 $24.60 55,657
2021-05-10 $27.07 $27.29 $26.85 $27.02 $24.75 40,960
2021-05-07 $26.30 $26.90 $26.28 $26.82 $24.57 75,209
2021-05-06 $26.52 $26.52 $26.13 $26.30 $24.09 30,633
2021-05-05 $26.27 $26.69 $26.11 $26.44 $24.22 30,500
2021-05-04 $26.05 $26.21 $25.90 $26.03 $23.85 51,572
2021-05-03 $26.19 $26.19 $25.85 $25.97 $23.79 43,099
2021-04-30 $26.42 $26.76 $26.16 $26.16 $23.96 30,360
2021-04-29 $26.81 $26.88 $26.35 $26.56 $24.33 54,363
2021-04-28 $25.94 $26.50 $25.94 $26.45 $24.23 44,991
2021-04-27 $25.82 $25.89 $25.66 $25.83 $23.66 32,739
2021-04-26 $25.62 $25.89 $25.62 $25.70 $23.54 32,288
2021-04-23 $25.08 $25.67 $25.08 $25.58 $23.43 56,171
2021-04-22 $25.54 $25.62 $25.07 $25.17 $23.06 43,545
2021-04-21 $24.89 $25.42 $24.89 $25.42 $23.29 27,183
2021-04-20 $25.16 $25.26 $24.85 $24.94 $22.85 48,939
2021-04-19 $25.32 $25.52 $25.21 $25.25 $23.13 44,450
2021-04-16 $25.84 $25.85 $25.35 $25.35 $23.22 33,422
2021-04-15 $25.61 $25.62 $25.39 $25.60 $23.45 59,598
2021-04-14 $25.09 $25.60 $25.09 $25.60 $23.45 81,264
2021-04-13 $25.11 $25.14 $24.88 $24.98 $22.88 147,004
2021-04-12 $25.37 $25.44 $24.99 $25.00 $22.90 46,799
2021-04-09 $25.51 $25.55 $25.15 $25.27 $23.15 57,283
2021-04-08 $25.25 $25.38 $24.92 $25.38 $23.25 46,493
2021-04-07 $25.18 $25.25 $25.04 $25.25 $23.13 39,240
2021-04-06 $24.72 $25.06 $24.72 $25.03 $22.93 45,585
2021-04-05 $25.04 $25.04 $24.57 $24.68 $22.61 62,620
2021-04-01 $24.57 $25.00 $24.41 $25.00 $22.90 47,324
2021-03-31 $23.99 $24.49 $23.99 $24.44 $22.39 62,342
2021-03-30 $24.19 $24.19 $23.91 $24.05 $22.03 74,635
2021-03-29 $24.39 $24.43 $23.99 $24.20 $22.17 64,804
2021-03-26 $23.93 $24.36 $23.84 $24.27 $22.23 37,772
2021-03-25 $23.08 $23.73 $22.82 $23.60 $21.62 77,890
2021-03-24 $23.29 $23.73 $23.27 $23.31 $21.35 41,911
2021-03-23 $23.77 $23.92 $23.10 $23.10 $21.16 52,477
2021-03-22 $24.19 $24.28 $24.00 $24.00 $21.99 27,418
2021-03-19 $23.71 $24.37 $23.71 $24.18 $22.15 37,554
2021-03-18 $24.43 $24.70 $23.65 $23.72 $21.73 98,696
2021-03-17 $24.58 $24.89 $24.44 $24.89 $22.80 29,794
2021-03-16 $25.16 $25.28 $24.69 $24.69 $22.62 42,437
2021-03-15 $25.20 $25.48 $25.02 $25.37 $23.24 32,032
2021-03-12 $25.15 $25.26 $25.03 $25.25 $23.13 61,208
2021-03-11 $25.46 $25.46 $24.97 $25.02 $22.92 94,674
2021-03-10 $24.35 $25.26 $24.35 $25.18 $23.07 93,709
2021-03-09 $24.74 $24.88 $24.00 $24.29 $22.25 210,137
2021-03-08 $25.07 $25.30 $24.60 $24.75 $22.67 79,143
2021-03-05 $25.38 $25.41 $23.97 $24.88 $22.79 60,789
2021-03-04 $24.78 $25.35 $24.52 $24.79 $22.71 130,796
2021-03-03 $24.78 $25.18 $24.67 $24.71 $22.64 43,231
2021-03-02 $24.49 $24.82 $24.37 $24.68 $22.61 47,690
2021-03-01 $23.85 $24.75 $23.85 $24.47 $22.42 102,435
2021-02-26 $24.06 $24.14 $23.18 $23.58 $21.60 53,389
2021-02-25 $24.70 $24.85 $23.96 $24.01 $22.00 163,562
2021-02-24 $24.23 $24.80 $24.23 $24.63 $22.56 185,531
2021-02-23 $24.12 $24.26 $23.25 $24.12 $22.10 185,073
2021-02-22 $23.40 $24.45 $23.40 $24.14 $22.11 163,663
2021-02-19 $22.82 $23.40 $22.82 $23.40 $21.44 111,461
2021-02-18 $23.45 $23.49 $22.79 $22.88 $20.96 96,758
2021-02-17 $24.08 $24.08 $23.44 $23.72 $21.43 175,307
2021-02-16 $24.00 $24.25 $23.88 $23.92 $21.62 81,044
2021-02-12 $23.32 $23.73 $23.17 $23.65 $21.37 52,933
2021-02-11 $23.38 $23.57 $22.88 $23.23 $20.99 82,936
2021-02-10 $23.31 $23.70 $23.25 $23.31 $21.06 70,176
2021-02-09 $23.47 $23.47 $23.09 $23.32 $21.07 214,305
2021-02-08 $23.03 $23.68 $23.03 $23.56 $21.29 108,890
2021-02-05 $22.88 $23.22 $22.73 $22.93 $20.72 54,143
2021-02-04 $22.63 $22.92 $22.50 $22.63 $20.45 76,625
2021-02-03 $22.40 $22.65 $22.29 $22.54 $20.37 68,324
2021-02-02 $22.09 $22.48 $21.95 $22.20 $20.06 73,691
2021-02-01 $21.72 $21.92 $21.30 $21.50 $19.43 60,126
2021-01-29 $21.66 $22.00 $21.29 $21.44 $19.37 59,006
2021-01-28 $21.50 $21.81 $21.37 $21.81 $19.71 40,138
2021-01-27 $22.02 $22.13 $21.11 $21.33 $19.27 156,071
2021-01-26 $22.51 $22.99 $22.14 $22.15 $20.02 69,992
2021-01-25 $22.46 $22.71 $21.92 $22.30 $20.15 51,470
2021-01-22 $22.24 $22.55 $22.00 $22.41 $20.25 96,623
2021-01-21 $23.58 $23.60 $22.53 $22.80 $20.60 67,186
2021-01-20 $23.86 $23.99 $23.37 $23.65 $21.37 50,115
2021-01-19 $23.90 $24.27 $23.60 $23.72 $21.43 54,462
2021-01-15 $23.91 $24.09 $23.19 $23.85 $21.55 38,375
2021-01-14 $23.77 $24.31 $23.77 $24.05 $21.73 55,804
2021-01-13 $23.43 $23.89 $23.40 $23.71 $21.43 51,012
2021-01-12 $22.57 $23.62 $22.57 $23.41 $21.15 123,994
2021-01-11 $21.75 $22.55 $21.75 $22.31 $20.16 25,123
2021-01-08 $22.50 $22.62 $21.85 $22.11 $19.98 89,643
2021-01-07 $22.08 $22.45 $21.95 $22.23 $20.09 167,964
2021-01-06 $21.49 $22.01 $21.00 $21.95 $19.84 307,832
2021-01-05 $20.34 $21.65 $20.34 $21.20 $19.16 108,183
2021-01-04 $20.28 $20.49 $20.10 $20.33 $18.37 75,517
2020-12-31 $19.91 $20.26 $19.75 $20.10 $18.16 139,459
2020-12-30 $20.06 $20.46 $20.03 $20.03 $18.10 105,130
2020-12-29 $20.43 $20.57 $20.00 $20.16 $18.22 129,731
2020-12-28 $20.64 $20.96 $20.37 $20.51 $18.53 116,294
2020-12-24 $21.00 $21.07 $20.42 $20.64 $18.65 78,241
2020-12-23 $20.66 $21.22 $20.66 $20.99 $18.97 69,491
2020-12-22 $20.67 $21.08 $20.60 $20.69 $18.70 145,266
2020-12-21 $20.51 $21.01 $20.27 $20.80 $18.80 93,672
2020-12-18 $21.21 $21.42 $21.06 $21.12 $19.09 104,152
2020-12-17 $21.50 $21.61 $21.21 $21.35 $19.29 88,663
2020-12-16 $21.75 $21.78 $21.25 $21.30 $19.25 116,085
2020-12-15 $21.44 $21.90 $21.28 $21.78 $19.68 149,103
2020-12-14 $22.43 $22.43 $21.34 $21.34 $19.28 128,305
2020-12-11 $21.99 $22.17 $21.68 $21.92 $19.81 122,888
2020-12-10 $21.20 $22.14 $21.05 $22.05 $19.93 323,269
2020-12-09 $21.63 $21.88 $21.21 $21.40 $19.34 225,339
2020-12-08 $20.95 $21.96 $20.86 $21.43 $19.37 125,460
2020-12-07 $21.90 $21.90 $21.11 $21.29 $19.24 133,323
2020-12-04 $21.31 $22.32 $21.31 $21.88 $19.77 320,593
2020-12-03 $20.10 $21.38 $19.80 $21.01 $18.99 164,701
2020-12-02 $19.34 $20.17 $19.20 $20.02 $18.09 63,542
2020-12-01 $19.40 $19.72 $19.26 $19.35 $17.49 64,098
2020-11-30 $19.67 $19.72 $19.08 $19.16 $17.31 82,494
2020-11-27 $20.07 $20.13 $19.53 $19.66 $17.77 31,028
2020-11-25 $20.05 $20.12 $19.48 $19.93 $18.01 111,860
2020-11-24 $19.85 $20.72 $19.72 $20.05 $18.12 187,613
2020-11-23 $18.71 $19.56 $18.71 $19.51 $17.63 177,225
2020-11-20 $18.69 $18.90 $18.56 $18.60 $16.81 61,515
2020-11-19 $18.61 $19.18 $18.45 $19.11 $16.99 281,144
2020-11-18 $18.46 $19.08 $18.43 $18.53 $16.48 145,793
2020-11-17 $18.05 $18.65 $17.76 $18.48 $16.43 75,551
2020-11-16 $17.74 $18.28 $17.74 $18.16 $16.15 142,560
2020-11-13 $17.02 $17.45 $17.02 $17.37 $15.45 93,984
2020-11-12 $17.02 $17.27 $16.81 $17.08 $15.19 69,843
2020-11-11 $17.37 $17.40 $16.96 $17.09 $15.20 82,109
2020-11-10 $16.94 $17.24 $16.78 $17.18 $15.28 74,611
2020-11-09 $16.24 $17.36 $16.24 $16.79 $14.93 225,272
2020-11-06 $15.94 $15.94 $15.44 $15.48 $13.77 92,405
2020-11-05 $15.32 $15.94 $15.32 $15.93 $14.17 92,145
2020-11-04 $15.36 $15.78 $15.06 $15.27 $13.58 74,942
2020-11-03 $15.32 $15.57 $15.27 $15.31 $13.62 55,272
2020-11-02 $15.03 $15.28 $14.85 $15.06 $13.39 48,874
2020-10-30 $15.22 $15.22 $14.85 $15.02 $13.36 49,017
2020-10-29 $14.86 $15.27 $14.58 $15.26 $13.57 100,127
2020-10-28 $15.24 $15.26 $14.91 $14.99 $13.33 111,323
2020-10-27 $15.82 $16.10 $15.57 $15.61 $13.88 78,985
2020-10-26 $16.16 $16.16 $15.64 $15.90 $14.14 80,052
2020-10-23 $16.86 $16.90 $16.29 $16.32 $14.51 46,845
2020-10-22 $16.22 $16.76 $16.22 $16.72 $14.87 50,723
2020-10-21 $16.50 $16.54 $16.21 $16.21 $14.42 79,724
2020-10-20 $16.32 $16.65 $16.32 $16.41 $14.59 79,850
2020-10-19 $16.51 $16.65 $16.38 $16.38 $14.57 80,461
2020-10-16 $16.36 $16.68 $16.30 $16.51 $14.68 122,902
2020-10-15 $16.24 $16.52 $15.97 $16.45 $14.63 84,575
2020-10-14 $15.94 $16.66 $15.94 $16.39 $14.58 100,054
2020-10-13 $16.09 $16.23 $15.98 $15.98 $14.21 138,407
2020-10-12 $16.26 $16.34 $16.08 $16.08 $14.30 96,434
2020-10-09 $16.52 $16.74 $16.23 $16.32 $14.51 166,880
2020-10-08 $15.77 $16.48 $15.77 $16.42 $14.60 127,029
2020-10-07 $15.33 $15.90 $15.33 $15.64 $13.91 94,622
2020-10-06 $15.65 $15.97 $15.34 $15.34 $13.64 147,322
2020-10-05 $14.90 $15.59 $14.90 $15.55 $13.83 409,008
2020-10-02 $14.26 $14.83 $14.26 $14.55 $12.94 134,055
2020-10-01 $14.69 $14.87 $14.52 $14.62 $13.00 50,099
2020-09-30 $15.04 $15.20 $14.62 $14.79 $13.15 139,492
2020-09-29 $14.75 $15.06 $14.68 $14.97 $13.31 104,606
2020-09-28 $14.58 $14.87 $14.43 $14.77 $13.13 150,017
2020-09-25 $14.36 $14.54 $14.23 $14.42 $12.82 116,628
2020-09-24 $14.56 $14.56 $13.91 $14.35 $12.76 115,619
2020-09-23 $15.28 $15.41 $14.54 $14.54 $12.93 152,203
2020-09-22 $15.31 $15.68 $15.22 $15.26 $13.57 86,838
2020-09-21 $15.51 $15.55 $15.28 $15.39 $13.69 137,873
2020-09-18 $15.76 $15.84 $15.55 $15.84 $14.09 92,558
2020-09-17 $15.86 $15.96 $15.59 $15.86 $14.10 67,163
2020-09-16 $15.67 $16.25 $15.67 $15.98 $14.21 131,475
2020-09-15 $15.82 $15.99 $15.67 $15.67 $13.94 146,192
2020-09-14 $15.33 $15.77 $15.33 $15.73 $13.99 109,671
2020-09-11 $15.38 $15.70 $15.33 $15.33 $13.63 125,327
2020-09-10 $15.72 $15.87 $15.41 $15.43 $13.72 148,096
2020-09-09 $15.54 $15.92 $15.54 $15.75 $14.01 117,270
2020-09-08 $15.88 $15.88 $15.52 $15.59 $13.86 206,628
2020-09-04 $16.07 $16.18 $15.60 $16.01 $14.24 268,192
2020-09-03 $16.25 $16.54 $15.76 $16.01 $14.24 147,930
2020-09-02 $16.28 $16.56 $16.22 $16.25 $14.45 109,751
2020-09-01 $16.49 $16.49 $16.24 $16.38 $14.57 58,926
2020-08-31 $16.69 $16.69 $16.46 $16.50 $14.67 69,901
2020-08-28 $16.61 $16.87 $16.49 $16.74 $14.89 73,112
2020-08-27 $16.25 $16.56 $16.20 $16.55 $14.72 107,333
2020-08-26 $16.76 $16.84 $16.36 $16.37 $14.55 74,194
2020-08-25 $16.96 $17.06 $16.67 $16.85 $14.98 111,788
2020-08-24 $17.17 $17.17 $16.81 $17.04 $15.15 53,828
2020-08-21 $17.15 $17.15 $16.75 $17.07 $15.18 158,256
2020-08-20 $17.26 $17.38 $17.12 $17.33 $15.41 64,557
2020-08-19 $17.45 $17.56 $17.40 $17.47 $15.54 68,185
2020-08-18 $17.86 $17.89 $17.37 $17.54 $15.60 48,929
2020-08-17 $17.93 $18.10 $17.78 $17.91 $15.93 38,990
2020-08-14 $17.86 $18.14 $17.86 $18.01 $16.02 42,399
2020-08-13 $18.06 $18.17 $17.83 $17.96 $15.97 50,116
2020-08-12 $17.84 $18.16 $17.76 $18.10 $16.10 54,201
2020-08-11 $18.07 $18.14 $17.68 $17.74 $15.78 60,923
2020-08-10 $17.31 $17.78 $17.31 $17.78 $15.81 85,732
2020-08-07 $17.38 $17.40 $17.19 $17.40 $15.47 63,257
2020-08-06 $17.06 $17.59 $17.05 $17.42 $15.49 149,746
2020-08-05 $16.82 $17.34 $16.78 $17.16 $15.26 84,373
2020-08-04 $16.33 $16.65 $16.21 $16.63 $14.79 68,742
2020-08-03 $16.16 $16.47 $15.93 $16.35 $14.54 111,804
2020-07-31 $16.31 $16.38 $15.91 $16.18 $14.39 50,923
2020-07-30 $16.55 $16.55 $16.20 $16.36 $14.55 62,961
2020-07-29 $16.33 $16.82 $16.24 $16.82 $14.96 132,572
2020-07-28 $16.16 $16.46 $16.16 $16.28 $14.48 35,273
2020-07-27 $16.42 $16.57 $16.15 $16.30 $14.50 88,873
2020-07-24 $16.68 $16.68 $16.43 $16.56 $14.73 56,602
2020-07-23 $16.57 $16.82 $16.42 $16.66 $14.82 246,219
2020-07-22 $17.36 $17.37 $16.91 $17.07 $14.91 240,325
2020-07-21 $16.69 $17.47 $16.69 $17.36 $15.17 89,384
2020-07-20 $16.47 $16.88 $16.38 $16.52 $14.43 254,091
2020-07-17 $16.36 $16.69 $16.16 $16.40 $14.33 73,910
2020-07-16 $16.23 $16.48 $15.91 $16.38 $14.31 67,358
2020-07-15 $15.66 $16.35 $15.57 $16.29 $14.23 104,890
2020-07-14 $15.27 $15.55 $15.24 $15.34 $13.40 112,442
2020-07-13 $15.89 $15.92 $15.31 $15.41 $13.46 215,489
2020-07-10 $15.22 $15.81 $15.10 $15.79 $13.79 162,127
2020-07-09 $16.16 $16.16 $15.33 $15.39 $13.44 203,679
2020-07-08 $15.93 $16.16 $15.67 $16.07 $14.04 455,673
2020-07-07 $15.09 $15.79 $15.05 $15.44 $13.49 165,905
2020-07-06 $16.21 $16.33 $15.28 $15.39 $13.44 187,147
2020-07-02 $15.97 $16.00 $15.69 $15.91 $13.90 157,136
2020-07-01 $16.10 $16.37 $15.74 $15.79 $13.79 103,754
2020-06-30 $15.60 $16.03 $15.60 $16.03 $14.00 106,904
2020-06-29 $15.78 $16.00 $15.58 $15.79 $13.79 104,393
2020-06-26 $16.44 $16.45 $15.55 $15.75 $13.76 188,086
2020-06-25 $16.39 $16.86 $16.10 $16.51 $14.42 110,436
2020-06-24 $17.24 $17.25 $16.16 $16.51 $14.42 123,226
2020-06-23 $18.00 $18.14 $17.49 $17.57 $15.35 191,864
2020-06-22 $17.49 $17.95 $17.45 $17.95 $15.68 87,010
2020-06-19 $18.33 $18.48 $17.59 $17.65 $15.42 94,327
2020-06-18 $17.76 $18.25 $17.76 $17.92 $15.65 82,394
2020-06-17 $18.46 $18.49 $18.00 $18.00 $15.72 145,748
2020-06-16 $19.60 $19.68 $18.50 $18.51 $16.17 124,347
2020-06-15 $17.00 $18.86 $16.74 $18.73 $16.36 147,463
2020-06-12 $18.19 $18.20 $17.29 $17.65 $15.42 108,331
2020-06-11 $18.35 $18.47 $17.39 $17.39 $15.19 264,585
2020-06-10 $20.31 $20.38 $19.40 $19.83 $17.32 181,454
2020-06-09 $21.51 $21.51 $20.43 $20.57 $17.97 140,525
2020-06-08 $21.91 $22.03 $21.31 $21.90 $19.13 165,729
2020-06-05 $20.30 $21.25 $20.30 $20.98 $18.33 205,547
2020-06-04 $18.86 $19.80 $18.86 $19.75 $17.25 111,380
2020-06-03 $18.78 $19.26 $18.68 $19.06 $16.65 154,054
2020-06-02 $18.48 $18.81 $18.48 $18.60 $16.25 156,018
2020-06-01 $18.66 $18.84 $18.40 $18.45 $16.12 154,827
2020-05-29 $18.35 $18.81 $18.17 $18.70 $16.34 120,023
2020-05-28 $18.92 $18.92 $18.33 $18.48 $16.14 199,950
2020-05-27 $19.23 $19.27 $18.60 $18.85 $16.47 380,267
2020-05-26 $18.80 $19.35 $18.67 $18.85 $16.47 166,306
2020-05-22 $18.42 $18.42 $17.82 $18.26 $15.95 88,183
2020-05-21 $18.77 $18.77 $18.27 $18.42 $16.09 69,959
2020-05-20 $18.15 $19.12 $18.15 $18.50 $16.16 188,319
2020-05-19 $17.40 $17.88 $17.15 $17.82 $15.57 153,718
2020-05-18 $16.44 $17.56 $16.44 $17.40 $15.20 292,085
2020-05-15 $15.34 $15.98 $15.26 $15.94 $13.92 150,809
2020-05-14 $14.70 $15.69 $14.60 $15.50 $13.54 243,321
2020-05-13 $16.00 $16.04 $15.05 $15.39 $13.44 177,412
2020-05-12 $16.47 $16.70 $16.02 $16.05 $14.02 173,928
2020-05-11 $16.75 $16.75 $16.08 $16.29 $14.23 406,138
2020-05-08 $16.98 $17.13 $16.53 $17.07 $14.91 486,433
2020-05-07 $17.96 $18.44 $17.25 $17.35 $15.16 97,585
2020-05-06 $18.56 $18.59 $17.15 $17.44 $15.24 172,195
2020-05-05 $18.69 $19.17 $18.24 $18.36 $16.04 151,885
2020-05-04 $16.76 $18.09 $16.65 $18.00 $15.72 192,822
2020-05-01 $18.55 $18.55 $17.00 $17.32 $15.13 201,075
2020-04-30 $4.99 $5.24 $4.58 $4.65 $16.25 243,592
2020-04-29 $4.42 $4.96 $4.36 $4.86 $16.98 286,073
2020-04-28 $4.03 $4.30 $3.97 $4.15 $14.50 242,821
2020-04-27 $3.70 $3.93 $3.56 $3.84 $13.42 247,364
2020-04-24 $3.61 $3.76 $3.46 $3.61 $12.61 229,366
2020-04-23 $3.36 $3.63 $3.36 $3.59 $12.54 270,838
2020-04-22 $3.35 $3.38 $3.25 $3.31 $11.57 166,126
2020-04-21 $3.05 $3.26 $3.02 $3.25 $11.36 247,852
2020-04-20 $3.12 $3.43 $3.03 $3.18 $11.11 252,612
2020-04-17 $3.15 $3.35 $3.14 $3.34 $11.67 230,739
2020-04-16 $3.24 $3.27 $3.11 $3.11 $10.87 115,654
2020-04-15 $3.26 $3.33 $3.13 $3.28 $11.46 168,688
2020-04-14 $3.20 $3.49 $3.18 $3.38 $11.81 140,187
2020-04-13 $3.38 $3.38 $3.15 $3.15 $11.01 157,523
2020-04-09 $3.30 $3.68 $3.05 $3.15 $11.01 334,289
2020-04-08 $3.05 $3.20 $3.00 $3.16 $11.04 202,697
2020-04-07 $2.97 $3.19 $2.92 $2.96 $10.34 245,110
2020-04-06 $2.68 $2.90 $2.67 $2.86 $9.99 179,209
2020-04-03 $2.95 $3.00 $2.53 $2.75 $9.61 237,065
2020-04-02 $2.55 $3.09 $2.53 $2.79 $9.75 235,677
2020-04-01 $2.41 $2.56 $2.33 $2.43 $8.49 395,334
2020-03-31 $2.33 $2.67 $2.30 $2.56 $8.95 405,781
2020-03-30 $2.44 $2.44 $2.16 $2.27 $7.93 164,447
2020-03-27 $2.74 $2.77 $2.38 $2.39 $8.35 163,902
2020-03-26 $2.77 $3.30 $2.69 $2.82 $9.85 321,669
2020-03-25 $2.67 $3.11 $2.43 $2.88 $10.06 247,845
2020-03-24 $2.72 $3.00 $2.51 $2.67 $9.33 282,078
2020-03-23 $2.57 $2.67 $2.04 $2.50 $8.74 392,554
2020-03-20 $2.91 $3.92 $2.31 $2.62 $9.16 565,161
2020-03-19 $1.69 $3.37 $1.63 $2.76 $9.64 722,979
2020-03-18 $2.77 $2.78 $1.15 $1.34 $4.68 615,139
2020-03-17 $4.11 $4.21 $3.25 $3.29 $11.50 563,152
2020-03-16 $4.60 $5.00 $4.09 $4.11 $14.36 429,555
2020-03-13 $5.68 $5.81 $5.16 $5.51 $19.25 313,175
2020-03-12 $6.22 $6.22 $5.11 $5.15 $18.00 453,865
2020-03-11 $7.79 $7.80 $7.02 $7.06 $24.67 467,290
2020-03-10 $8.56 $8.64 $6.54 $8.04 $28.09 508,509
2020-03-09 $9.48 $9.48 $7.81 $8.00 $27.95 354,577
2020-03-06 $11.93 $11.96 $11.31 $11.58 $40.46 309,203
2020-03-05 $12.69 $12.78 $12.28 $12.45 $43.50 142,399
2020-03-04 $13.02 $13.17 $12.78 $12.96 $45.29 139,112
2020-03-03 $13.28 $13.65 $12.55 $12.75 $44.55 164,146
2020-03-02 $12.76 $13.47 $12.63 $13.15 $45.95 219,682
2020-02-28 $12.50 $12.75 $12.02 $12.65 $44.20 378,981
2020-02-27 $13.41 $13.43 $12.62 $13.00 $45.43 251,959
2020-02-26 $14.36 $14.43 $13.77 $13.84 $48.36 259,462
2020-02-25 $15.03 $15.10 $14.27 $14.33 $50.07 192,172
2020-02-24 $15.18 $15.29 $14.87 $14.99 $52.38 211,534
2020-02-21 $15.84 $15.94 $15.62 $15.65 $54.69 125,835
2020-02-20 $16.16 $16.38 $16.00 $16.01 $55.94 202,654
2020-02-19 $16.77 $16.85 $16.62 $16.62 $56.68 212,868
2020-02-18 $16.79 $16.86 $16.68 $16.71 $56.98 107,531
2020-02-14 $16.91 $16.96 $16.73 $16.82 $57.36 139,495
2020-02-13 $16.67 $16.93 $16.67 $16.92 $57.70 237,813
2020-02-12 $15.95 $16.82 $15.86 $16.80 $57.29 542,354
2020-02-11 $17.06 $17.10 $16.90 $16.99 $57.94 76,346
2020-02-10 $17.17 $17.18 $16.86 $16.91 $57.67 87,689
2020-02-07 $17.25 $17.32 $17.17 $17.25 $58.83 63,857
2020-02-06 $17.77 $17.77 $17.35 $17.35 $59.17 64,178
2020-02-05 $17.63 $17.89 $17.60 $17.72 $60.43 83,903
2020-02-04 $17.25 $17.68 $17.25 $17.42 $59.40 127,938
2020-02-03 $17.13 $17.23 $17.02 $17.04 $58.11 62,024
2020-01-31 $17.25 $17.37 $17.04 $17.13 $58.42 135,012
2020-01-30 $17.35 $17.43 $17.21 $17.38 $59.27 58,924
2020-01-29 $17.72 $17.83 $17.55 $17.55 $59.85 35,541
2020-01-28 $17.65 $17.80 $17.58 $17.59 $59.98 96,038
2020-01-27 $17.66 $17.68 $17.51 $17.55 $59.85 68,221
2020-01-24 $18.32 $18.37 $17.93 $17.98 $61.31 62,962
2020-01-23 $18.26 $18.41 $18.00 $18.35 $62.58 64,905
2020-01-22 $18.85 $18.85 $18.34 $18.37 $62.64 97,639
2020-01-21 $19.29 $19.33 $18.80 $18.85 $64.28 75,064
2020-01-17 $19.55 $19.55 $19.33 $19.36 $66.02 44,106
2020-01-16 $19.51 $19.58 $19.41 $19.48 $66.43 61,693
2020-01-15 $19.44 $19.51 $19.33 $19.44 $66.29 61,068
2020-01-14 $19.23 $19.41 $19.16 $19.41 $66.19 104,467
2020-01-13 $19.01 $19.20 $18.92 $19.15 $65.30 102,308
2020-01-10 $19.03 $19.04 $18.85 $18.96 $64.66 93,536
2020-01-09 $18.95 $19.13 $18.81 $18.98 $64.72 136,517
2020-01-08 $19.11 $19.27 $18.81 $19.04 $64.93 171,902
2020-01-07 $19.05 $19.11 $18.82 $19.08 $65.07 127,639
2020-01-06 $18.73 $19.05 $18.70 $18.94 $64.59 191,930
2020-01-03 $18.53 $18.62 $18.20 $18.56 $63.29 137,501
2020-01-02 $18.13 $18.38 $18.09 $18.30 $62.41 161,685
2019-12-31 $17.78 $17.97 $17.75 $17.93 $61.14 534,561
2019-12-30 $18.29 $18.44 $17.77 $17.81 $60.73 380,669
2019-12-27 $18.72 $18.75 $18.07 $18.32 $62.47 231,760
2019-12-26 $18.70 $18.83 $18.63 $18.72 $63.84 246,495
2019-12-24 $18.66 $18.72 $18.51 $18.57 $63.33 84,164
2019-12-23 $18.69 $18.85 $18.52 $18.58 $63.36 268,484
2019-12-20 $18.80 $19.07 $18.66 $18.71 $63.80 175,519
2019-12-19 $18.63 $18.95 $18.50 $18.75 $63.94 167,723
2019-12-18 $18.24 $18.70 $18.24 $18.61 $63.46 166,145
2019-12-17 $18.06 $18.65 $18.06 $18.26 $62.27 190,860
2019-12-16 $17.76 $18.05 $17.76 $17.97 $61.28 123,066
2019-12-13 $17.97 $18.03 $17.49 $17.69 $60.33 136,194
2019-12-12 $17.91 $18.35 $17.91 $18.07 $61.62 135,925
2019-12-11 $17.96 $18.05 $17.72 $17.95 $61.21 169,002
2019-12-10 $17.35 $18.02 $17.35 $17.84 $60.84 188,751
2019-12-09 $16.75 $17.30 $16.69 $17.28 $58.93 115,072
2019-12-06 $16.58 $16.83 $16.53 $16.69 $56.92 145,211
2019-12-05 $16.65 $16.69 $16.46 $16.49 $56.23 140,958
2019-12-04 $16.75 $16.76 $16.45 $16.62 $56.68 138,763
2019-12-03 $16.59 $16.74 $16.41 $16.65 $56.78 128,175
2019-12-02 $16.91 $17.01 $16.56 $16.72 $57.02 129,616
2019-11-29 $16.87 $17.00 $16.73 $16.82 $57.36 69,557
2019-11-27 $16.77 $16.93 $16.61 $16.89 $57.60 169,314
2019-11-26 $17.18 $17.28 $16.77 $16.79 $57.26 145,108
2019-11-25 $17.24 $17.41 $17.00 $17.17 $58.55 284,633
2019-11-22 $17.26 $17.41 $17.15 $17.30 $59.00 161,269
2019-11-21 $17.23 $17.31 $16.87 $17.20 $58.65 148,022
2019-11-20 $17.57 $17.87 $17.48 $17.74 $58.28 153,561
2019-11-19 $17.85 $17.90 $17.58 $17.62 $57.88 174,524
2019-11-18 $18.19 $18.20 $17.75 $17.84 $58.61 169,337
2019-11-15 $18.06 $18.31 $18.05 $18.20 $59.79 122,495
2019-11-14 $18.02 $18.11 $17.84 $17.98 $59.07 92,429
2019-11-13 $18.13 $18.25 $17.91 $18.01 $59.16 92,387
2019-11-12 $18.09 $18.31 $18.00 $18.22 $59.85 92,600
2019-11-11 $18.18 $18.20 $18.03 $18.09 $59.43 71,273
2019-11-08 $18.38 $18.48 $18.21 $18.34 $60.25 125,526
2019-11-07 $18.95 $19.01 $18.48 $18.49 $60.74 93,457
2019-11-06 $19.11 $19.17 $18.71 $18.89 $62.05 64,361
2019-11-05 $19.46 $19.49 $18.98 $19.11 $62.78 70,644
2019-11-04 $19.10 $19.40 $19.05 $19.32 $63.47 57,369
2019-11-01 $18.75 $18.92 $18.68 $18.92 $62.15 46,144
2019-10-31 $18.78 $18.78 $18.54 $18.63 $61.20 36,211
2019-10-30 $18.72 $18.87 $18.60 $18.74 $61.56 60,339
2019-10-29 $18.67 $18.79 $18.55 $18.69 $61.40 50,415
2019-10-28 $18.93 $19.06 $18.68 $18.68 $61.36 57,556
2019-10-25 $18.92 $18.95 $18.80 $18.83 $61.86 86,146
2019-10-24 $19.00 $19.00 $18.80 $18.90 $62.09 45,771
2019-10-23 $18.97 $19.03 $18.80 $18.90 $62.09 47,102
2019-10-22 $18.91 $19.18 $18.85 $18.93 $62.19 56,440
2019-10-21 $18.98 $19.07 $18.80 $18.82 $61.82 47,162
2019-10-18 $18.64 $19.12 $18.63 $18.98 $62.35 47,154
2019-10-17 $18.89 $18.98 $18.63 $18.64 $61.23 53,451
2019-10-16 $19.11 $19.29 $18.81 $18.83 $61.86 59,119
2019-10-15 $19.11 $19.38 $19.10 $19.13 $62.84 27,124
2019-10-14 $19.21 $19.25 $19.02 $19.10 $62.74 41,855
2019-10-11 $19.33 $19.43 $19.25 $19.32 $63.47 55,244
2019-10-10 $19.14 $19.40 $19.09 $19.14 $62.88 54,666
2019-10-09 $19.55 $19.57 $19.08 $19.13 $62.84 41,575
2019-10-08 $19.62 $19.63 $19.37 $19.42 $63.80 54,489
2019-10-07 $19.89 $19.94 $19.69 $19.69 $64.68 51,303
2019-10-04 $20.00 $20.09 $19.76 $19.93 $65.47 31,423
2019-10-03 $19.78 $19.93 $19.60 $19.92 $65.44 33,111
2019-10-02 $20.03 $20.03 $19.68 $19.82 $65.11 60,507
2019-10-01 $20.42 $20.53 $20.06 $20.08 $65.96 35,912
2019-09-30 $20.18 $20.45 $20.15 $20.45 $67.18 32,300
2019-09-27 $20.15 $20.34 $20.11 $20.18 $66.29 30,766
2019-09-26 $20.24 $20.27 $20.03 $20.19 $66.33 38,365
2019-09-25 $20.45 $20.48 $20.21 $20.29 $66.65 37,603
2019-09-24 $21.02 $21.04 $20.55 $20.64 $67.80 37,786
2019-09-23 $21.00 $21.16 $20.87 $20.98 $68.92 64,023
2019-09-20 $21.10 $21.22 $20.92 $21.20 $69.64 32,880
2019-09-19 $21.13 $21.20 $20.93 $21.01 $69.02 28,027
2019-09-18 $21.11 $21.21 $21.00 $21.06 $69.18 33,349
2019-09-17 $21.43 $21.46 $21.14 $21.28 $69.91 29,253
2019-09-16 $21.72 $21.74 $21.30 $21.32 $70.04 39,627
2019-09-13 $20.71 $21.20 $20.71 $21.10 $69.31 48,965
2019-09-12 $20.97 $21.05 $20.69 $20.77 $68.23 34,585
2019-09-11 $21.00 $21.14 $20.95 $20.97 $68.89 31,343
2019-09-10 $20.83 $21.02 $20.79 $20.99 $68.95 29,640
2019-09-09 $20.40 $20.80 $20.40 $20.78 $68.26 36,978
2019-09-06 $20.43 $20.43 $20.19 $20.36 $66.88 37,466
2019-09-05 $20.49 $20.70 $20.49 $20.49 $67.31 36,886
2019-09-04 $20.34 $20.60 $20.34 $20.36 $66.88 37,485
2019-09-03 $20.15 $20.43 $20.15 $20.25 $66.52 50,553
2019-08-30 $20.47 $20.81 $20.33 $20.39 $66.98 76,877
2019-08-29 $20.25 $20.56 $20.19 $20.29 $66.65 49,193
2019-08-28 $19.60 $20.19 $19.60 $20.09 $66.00 80,067
2019-08-27 $19.87 $20.00 $19.45 $19.51 $64.09 72,646
2019-08-26 $20.35 $20.50 $19.76 $19.80 $65.04 78,062
2019-08-23 $20.60 $20.63 $20.25 $20.26 $66.56 40,146
2019-08-22 $21.22 $21.22 $20.74 $20.79 $68.30 41,274
2019-08-21 $21.80 $21.92 $21.65 $21.80 $69.43 61,426
2019-08-20 $21.67 $21.79 $21.51 $21.65 $68.95 38,490
2019-08-19 $21.63 $21.74 $20.81 $21.69 $69.08 39,622
2019-08-16 $21.03 $21.46 $21.00 $21.34 $67.96 45,076
2019-08-15 $20.98 $21.22 $20.81 $20.90 $66.56 51,943
2019-08-14 $21.20 $21.21 $20.67 $21.00 $66.88 81,089
2019-08-13 $21.07 $21.57 $21.07 $21.52 $68.54 58,753
2019-08-12 $21.23 $21.33 $21.03 $21.12 $67.26 58,353
2019-08-09 $21.39 $21.59 $21.12 $21.23 $67.61 37,181
2019-08-08 $21.31 $21.38 $21.23 $21.26 $67.71 50,388
2019-08-07 $21.16 $21.37 $20.84 $21.25 $67.68 77,330
2019-08-06 $21.51 $21.66 $21.14 $21.43 $68.25 53,759
2019-08-05 $21.67 $21.67 $21.13 $21.39 $68.12 60,324
2019-08-02 $22.03 $22.10 $21.66 $21.90 $69.75 49,002
2019-08-01 $22.30 $22.37 $21.95 $22.06 $70.25 36,171
2019-07-31 $22.42 $22.51 $22.17 $22.35 $71.18 26,862
2019-07-30 $22.44 $22.48 $22.31 $22.42 $71.40 21,601
2019-07-29 $22.93 $22.95 $22.49 $22.49 $71.62 44,168
2019-07-26 $23.07 $23.12 $22.83 $22.93 $73.03 25,016
2019-07-25 $23.32 $23.32 $23.04 $23.07 $73.47 22,639
2019-07-24 $23.35 $23.58 $23.15 $23.19 $73.85 23,030
2019-07-23 $23.39 $23.44 $23.21 $23.30 $74.20 26,303
2019-07-22 $23.22 $23.37 $23.07 $23.32 $74.27 25,181
2019-07-19 $23.08 $23.12 $22.92 $23.09 $73.54 21,172
2019-07-18 $23.00 $23.11 $22.91 $23.01 $73.28 37,539
2019-07-17 $23.17 $23.24 $23.03 $23.06 $73.44 25,852
2019-07-16 $23.18 $23.39 $23.11 $23.21 $73.92 41,959
2019-07-15 $23.37 $23.37 $23.18 $23.23 $73.98 34,723
2019-07-12 $23.38 $23.45 $23.25 $23.35 $74.36 32,011
2019-07-11 $23.21 $23.46 $23.10 $23.36 $74.39 45,474
2019-07-10 $22.91 $23.28 $22.85 $23.13 $73.66 39,556
2019-07-09 $22.77 $22.80 $22.65 $22.77 $72.52 23,156
2019-07-08 $22.73 $22.85 $22.73 $22.81 $72.64 16,749
2019-07-05 $22.64 $22.85 $22.58 $22.78 $72.55 26,405
2019-07-03 $22.53 $22.74 $22.43 $22.67 $72.20 25,310
2019-07-02 $22.56 $22.57 $22.31 $22.53 $71.75 25,382
2019-07-01 $22.74 $22.88 $22.46 $22.53 $71.75 41,291
2019-06-28 $22.38 $22.55 $22.21 $22.55 $71.82 32,921
2019-06-27 $22.24 $22.33 $22.16 $22.22 $70.76 19,809
2019-06-26 $22.15 $22.42 $22.12 $22.17 $70.61 36,148
2019-06-25 $22.24 $22.30 $21.96 $22.04 $70.19 26,588
2019-06-24 $22.43 $22.48 $22.18 $22.33 $71.11 22,469
2019-06-21 $22.25 $22.54 $22.20 $22.37 $71.24 32,970
2019-06-20 $22.26 $22.40 $22.17 $22.25 $70.86 26,573
2019-06-19 $22.11 $22.21 $21.95 $22.02 $70.13 35,792
2019-06-18 $22.11 $22.25 $22.09 $22.16 $70.57 35,917
2019-06-17 $22.20 $22.27 $22.01 $22.10 $70.38 28,755
2019-06-14 $22.54 $22.60 $22.22 $22.24 $70.83 21,053
2019-06-13 $22.42 $22.63 $22.37 $22.48 $71.59 28,112
2019-06-12 $22.50 $22.53 $22.25 $22.30 $71.02 25,751
2019-06-11 $22.64 $22.74 $22.51 $22.59 $71.94 44,513
2019-06-10 $22.48 $22.64 $22.39 $22.47 $71.56 34,911
2019-06-07 $22.28 $22.42 $22.19 $22.35 $71.18 37,212
2019-06-06 $22.15 $22.35 $22.10 $22.25 $70.86 25,028
2019-06-05 $22.41 $22.53 $22.02 $22.24 $70.83 37,108
2019-06-04 $22.19 $22.41 $22.14 $22.33 $71.11 30,441
2019-06-03 $21.90 $22.26 $21.67 $22.00 $70.06 50,879
2019-05-31 $21.84 $22.14 $21.69 $21.90 $69.75 61,564
2019-05-30 $22.06 $22.21 $21.83 $22.07 $70.29 71,323
2019-05-29 $21.85 $22.00 $21.56 $22.00 $70.06 78,894
2019-05-28 $22.51 $22.66 $21.95 $22.07 $70.29 108,017
2019-05-24 $22.73 $22.78 $22.44 $22.50 $71.66 50,854
2019-05-23 $23.22 $23.27 $22.52 $22.64 $72.10 82,209
2019-05-22 $24.15 $24.15 $23.91 $23.96 $74.16 57,291
2019-05-21 $24.12 $24.29 $24.01 $24.20 $74.90 44,545
2019-05-20 $23.84 $23.97 $23.67 $23.97 $74.19 42,309
2019-05-17 $24.01 $24.01 $23.69 $23.74 $73.48 44,635
2019-05-16 $24.03 $24.15 $23.94 $24.00 $74.28 43,854
2019-05-15 $23.71 $24.06 $23.44 $23.93 $74.07 55,077
2019-05-14 $23.44 $23.90 $23.40 $23.71 $73.39 45,824
2019-05-13 $23.45 $23.57 $23.15 $23.27 $72.02 89,738
2019-05-10 $22.96 $23.61 $22.93 $23.59 $73.02 83,688
2019-05-09 $23.09 $23.16 $22.73 $22.79 $70.54 31,637
2019-05-08 $23.04 $23.23 $23.03 $23.11 $71.53 24,384
2019-05-07 $22.86 $23.05 $22.75 $22.96 $71.07 58,551
2019-05-06 $22.86 $23.18 $22.68 $22.96 $71.07 42,470
2019-05-03 $23.23 $23.34 $23.18 $23.23 $71.90 31,004
2019-05-02 $23.43 $23.43 $23.01 $23.06 $71.37 41,960
2019-05-01 $23.30 $23.58 $23.25 $23.55 $72.89 19,735
2019-04-30 $23.64 $23.72 $23.30 $23.39 $72.40 28,387
2019-04-29 $23.43 $23.57 $23.36 $23.57 $72.95 20,073
2019-04-26 $23.45 $23.45 $23.31 $23.38 $72.37 17,507
2019-04-25 $23.53 $23.57 $23.35 $23.50 $72.74 23,054
2019-04-24 $23.76 $23.76 $23.46 $23.53 $72.83 21,253
2019-04-23 $23.72 $23.81 $23.61 $23.67 $73.26 31,464
2019-04-22 $23.09 $23.62 $23.08 $23.61 $73.08 40,590
2019-04-18 $23.40 $23.40 $23.05 $23.19 $71.78 29,085
2019-04-17 $23.56 $23.65 $23.35 $23.38 $72.37 31,724
2019-04-16 $23.78 $23.78 $23.49 $23.52 $72.80 30,922
2019-04-15 $24.01 $24.03 $23.74 $23.77 $73.57 50,879
2019-04-12 $23.90 $23.99 $23.86 $23.89 $73.94 38,093
2019-04-11 $23.63 $23.69 $23.52 $23.66 $73.23 35,530
2019-04-10 $23.64 $23.77 $23.50 $23.63 $73.14 26,264
2019-04-09 $23.90 $24.01 $23.53 $23.59 $73.02 53,985
2019-04-08 $23.96 $24.13 $23.92 $23.95 $74.13 29,797
2019-04-05 $23.78 $23.91 $23.69 $23.86 $73.85 26,159
2019-04-04 $23.82 $23.95 $23.56 $23.65 $73.20 29,322
2019-04-03 $24.10 $24.10 $23.85 $23.93 $74.07 32,890
2019-04-02 $24.05 $24.06 $23.87 $24.01 $74.32 38,784
2019-04-01 $23.66 $24.02 $23.63 $23.92 $74.04 33,618
2019-03-29 $23.71 $23.73 $23.47 $23.50 $72.74 34,701
2019-03-28 $23.22 $23.55 $23.20 $23.53 $72.83 32,013
2019-03-27 $23.52 $23.56 $23.15 $23.30 $72.12 28,178
2019-03-26 $23.44 $23.74 $23.32 $23.52 $72.80 28,308
2019-03-25 $23.55 $23.55 $22.98 $23.24 $71.93 59,123
2019-03-22 $23.86 $23.92 $23.36 $23.51 $72.77 38,706
2019-03-21 $23.83 $24.14 $23.75 $23.94 $74.10 46,440
2019-03-20 $23.81 $24.07 $23.59 $23.82 $73.73 34,793
2019-03-19 $23.65 $23.85 $23.59 $23.78 $73.60 62,885
2019-03-18 $23.20 $23.57 $23.16 $23.52 $72.80 48,910
2019-03-15 $23.28 $23.31 $23.10 $23.19 $71.78 30,511
2019-03-14 $23.12 $23.29 $22.92 $23.26 $71.99 23,777
2019-03-13 $23.17 $23.28 $23.00 $23.09 $71.47 54,777
2019-03-12 $23.47 $23.50 $22.97 $23.07 $71.41 74,238
2019-03-11 $23.20 $23.64 $23.16 $23.35 $72.27 84,579
2019-03-08 $23.21 $23.21 $22.85 $23.14 $71.62 52,434
2019-03-07 $22.68 $23.32 $22.64 $23.31 $72.15 46,035
2019-03-06 $23.00 $23.02 $22.70 $22.73 $70.35 52,106
2019-03-05 $23.20 $23.30 $22.89 $23.00 $71.19 53,083
2019-03-04 $23.19 $23.27 $22.95 $23.19 $71.78 47,072
2019-03-01 $22.97 $23.29 $22.83 $23.06 $71.37 55,081
2019-02-28 $23.53 $23.53 $22.90 $22.91 $70.91 91,658
2019-02-27 $23.77 $23.77 $23.22 $23.44 $72.55 71,136
2019-02-26 $24.00 $24.03 $23.62 $23.69 $73.32 56,015
2019-02-25 $24.07 $24.14 $23.82 $24.02 $74.35 72,592
2019-02-22 $24.00 $24.17 $23.95 $24.07 $74.50 54,569
2019-02-21 $24.45 $24.48 $23.67 $23.84 $73.79 44,239
2019-02-20 $24.88 $24.88 $24.32 $24.32 $75.27 59,184
2019-02-19 $24.90 $25.47 $24.83 $25.36 $76.43 68,565
2019-02-15 $25.06 $25.10 $24.73 $24.83 $74.84 43,166
2019-02-14 $24.22 $25.00 $24.13 $24.79 $74.72 58,508
2019-02-13 $23.99 $24.25 $23.95 $24.17 $72.85 56,519
2019-02-12 $23.83 $23.91 $23.62 $23.84 $71.85 37,179
2019-02-11 $23.50 $23.56 $23.38 $23.50 $70.83 43,321
2019-02-08 $23.75 $23.88 $23.13 $23.54 $70.95 43,988
2019-02-07 $24.10 $24.12 $23.39 $23.77 $71.64 72,190
2019-02-06 $24.53 $24.58 $24.05 $24.14 $72.76 64,345
2019-02-05 $24.42 $24.59 $24.38 $24.47 $73.75 51,282
2019-02-04 $24.76 $24.80 $24.51 $24.58 $74.08 78,564
2019-02-01 $24.57 $24.78 $24.46 $24.76 $74.63 56,456
2019-01-31 $24.90 $24.97 $24.24 $24.59 $74.11 92,289
2019-01-30 $24.69 $24.89 $24.44 $24.85 $74.90 56,716
2019-01-29 $24.27 $24.53 $24.27 $24.47 $73.75 50,396
2019-01-28 $24.28 $24.37 $24.10 $24.25 $73.09 49,727
2019-01-25 $24.24 $24.55 $24.24 $24.48 $73.78 75,183
2019-01-24 $24.13 $24.19 $23.94 $24.07 $72.55 69,931
2019-01-23 $24.30 $24.38 $23.94 $24.08 $72.58 62,086
2019-01-22 $24.43 $24.49 $24.13 $24.26 $73.12 95,211
2019-01-18 $24.40 $24.70 $24.29 $24.66 $74.33 83,634
2019-01-17 $24.12 $24.37 $24.09 $24.21 $72.97 35,206
2019-01-16 $24.00 $24.38 $23.93 $24.26 $73.12 62,711
2019-01-15 $23.44 $23.95 $23.34 $23.89 $72.00 105,722
2019-01-14 $23.16 $23.44 $23.11 $23.33 $70.32 46,340
2019-01-11 $23.53 $23.62 $23.13 $23.20 $69.92 58,781
2019-01-10 $23.67 $23.91 $23.38 $23.64 $71.25 78,309
2019-01-09 $23.99 $23.99 $23.58 $23.79 $71.70 68,283
2019-01-08 $23.28 $23.78 $23.01 $23.69 $71.40 134,675
2019-01-07 $22.63 $22.93 $22.22 $22.89 $68.99 171,815
2019-01-04 $21.55 $22.53 $21.50 $22.27 $67.12 140,346
2019-01-03 $20.72 $21.25 $20.50 $21.17 $63.81 179,693
2019-01-02 $19.77 $21.00 $19.67 $20.66 $62.27 199,477
2018-12-31 $19.90 $20.23 $19.65 $19.90 $59.98 568,988
2018-12-28 $19.62 $20.07 $19.34 $19.81 $59.71 367,604
2018-12-27 $19.45 $19.59 $18.64 $19.53 $58.86 301,863
2018-12-26 $18.63 $19.62 $18.36 $19.60 $59.07 263,944
2018-12-24 $19.10 $19.23 $18.38 $18.42 $55.52 170,246
2018-12-21 $19.51 $19.66 $19.00 $19.05 $57.42 327,192
2018-12-20 $20.00 $20.22 $18.97 $19.33 $58.26 293,445
2018-12-19 $19.78 $20.45 $19.78 $20.10 $60.58 250,478
2018-12-18 $20.61 $20.79 $19.50 $19.84 $59.80 281,208
2018-12-17 $21.21 $21.24 $20.39 $20.64 $62.21 196,559
2018-12-14 $21.73 $22.07 $21.06 $21.20 $63.90 177,457
2018-12-13 $21.70 $22.16 $21.57 $21.89 $65.98 117,714
2018-12-12 $21.99 $21.99 $21.55 $21.70 $65.40 163,033
2018-12-11 $21.53 $21.80 $21.42 $21.69 $65.37 177,627
2018-12-10 $22.08 $22.08 $21.23 $21.29 $64.17 185,184
2018-12-07 $22.31 $22.68 $21.81 $21.98 $66.25 159,890
2018-12-06 $22.15 $22.22 $21.51 $22.03 $66.40 205,750
2018-12-04 $23.00 $23.21 $22.37 $22.49 $67.78 96,915
2018-12-03 $22.89 $23.36 $22.89 $23.11 $69.65 137,258
2018-11-30 $22.54 $23.03 $22.05 $22.59 $68.09 223,589
2018-11-29 $22.08 $22.90 $22.08 $22.60 $68.12 135,064
2018-11-28 $22.02 $22.21 $21.76 $22.09 $66.58 230,731
2018-11-27 $22.36 $22.52 $22.06 $22.06 $66.49 158,420
2018-11-26 $22.83 $23.09 $22.21 $22.47 $67.72 221,154
2018-11-23 $22.63 $22.85 $22.25 $22.63 $68.21 30,027
2018-11-21 $22.90 $23.22 $22.74 $22.97 $69.23 52,964
2018-11-20 $23.73 $23.77 $22.97 $23.34 $68.40 75,772
2018-11-19 $24.01 $24.32 $23.83 $23.84 $69.86 62,484
2018-11-16 $23.90 $24.30 $23.84 $24.01 $70.36 49,034
2018-11-15 $23.61 $24.02 $23.61 $23.98 $70.27 52,582
2018-11-14 $24.16 $24.16 $23.61 $23.79 $69.71 46,906
2018-11-13 $24.40 $24.52 $23.72 $23.85 $69.89 41,519
2018-11-12 $25.01 $25.01 $24.25 $24.33 $71.30 32,939
2018-11-09 $24.88 $24.88 $24.40 $24.82 $72.73 67,616
2018-11-08 $25.20 $25.63 $24.96 $25.00 $73.26 46,748
2018-11-07 $25.04 $25.35 $24.97 $25.18 $73.79 62,184
2018-11-06 $24.64 $24.80 $24.51 $24.73 $72.47 77,925
2018-11-05 $24.21 $24.73 $24.10 $24.64 $72.21 62,966
2018-11-02 $24.33 $24.33 $23.84 $24.03 $70.42 32,829
2018-11-01 $23.85 $24.22 $23.81 $24.14 $70.74 42,364
2018-10-31 $23.60 $24.23 $23.60 $23.66 $69.33 93,908
2018-10-30 $23.84 $24.05 $23.24 $23.41 $68.60 87,028
2018-10-29 $24.60 $24.60 $23.53 $23.88 $69.98 67,258
2018-10-26 $24.94 $24.94 $24.02 $24.37 $71.41 69,921
2018-10-25 $25.38 $25.38 $24.79 $25.11 $73.58 79,539
2018-10-24 $25.99 $25.99 $25.05 $25.11 $73.58 78,777
2018-10-23 $25.85 $25.94 $25.15 $25.85 $75.75 63,893
2018-10-22 $26.47 $26.47 $25.97 $26.22 $76.84 50,631
2018-10-19 $26.35 $26.60 $26.25 $26.31 $77.10 38,080
2018-10-18 $26.30 $26.70 $26.10 $26.23 $76.87 39,210
2018-10-17 $26.67 $26.67 $26.25 $26.38 $77.30 21,931
2018-10-16 $26.27 $26.85 $26.23 $26.63 $78.04 44,433
2018-10-15 $26.51 $26.51 $26.11 $26.14 $76.60 19,255
2018-10-12 $26.71 $26.75 $25.89 $26.37 $77.28 35,871
2018-10-11 $26.59 $26.79 $26.16 $26.35 $77.22 34,863
2018-10-10 $27.42 $27.42 $26.75 $26.81 $78.56 26,421
2018-10-09 $26.84 $27.42 $26.84 $27.32 $80.06 32,221
2018-10-08 $27.00 $27.13 $26.72 $26.95 $78.98 19,676
2018-10-05 $27.14 $27.41 $26.98 $26.98 $79.06 22,927
2018-10-04 $27.47 $27.47 $27.13 $27.17 $79.62 34,010
2018-10-03 $27.36 $27.60 $27.35 $27.49 $80.56 40,794
2018-10-02 $27.43 $27.43 $27.19 $27.30 $80.00 28,197
2018-10-01 $27.05 $27.31 $27.01 $27.25 $79.85 67,638
2018-09-28 $26.76 $27.00 $26.69 $26.93 $78.92 27,859
2018-09-27 $26.55 $26.86 $26.50 $26.69 $78.21 29,942
2018-09-26 $26.78 $26.86 $26.48 $26.52 $77.72 58,026
2018-09-25 $27.38 $27.46 $26.68 $26.85 $78.68 44,781
2018-09-24 $27.66 $27.81 $27.31 $27.36 $80.18 41,783
2018-09-21 $27.75 $27.80 $27.45 $27.56 $80.76 26,345
2018-09-20 $27.64 $27.71 $27.47 $27.71 $81.20 42,919
2018-09-19 $27.24 $27.66 $27.07 $27.56 $80.76 42,753
2018-09-18 $27.74 $27.81 $27.24 $27.42 $80.35 77,410
2018-09-17 $27.90 $28.02 $27.67 $27.72 $81.23 36,021
2018-09-14 $28.31 $28.31 $27.91 $27.95 $81.91 37,845
2018-09-13 $28.49 $28.59 $28.28 $28.31 $82.96 19,062
2018-09-12 $28.46 $28.70 $28.38 $28.39 $83.19 20,718
2018-09-11 $28.28 $28.58 $28.25 $28.40 $83.22 24,925
2018-09-10 $28.16 $28.35 $28.13 $28.29 $82.90 19,480
2018-09-07 $28.15 $28.31 $27.90 $28.00 $82.05 33,347
2018-09-06 $28.57 $28.70 $28.21 $28.26 $82.81 31,582
2018-09-05 $28.73 $28.73 $28.23 $28.57 $83.72 29,123
2018-09-04 $28.13 $28.78 $28.13 $28.72 $84.16 54,894
2018-08-31 $28.32 $28.32 $27.91 $28.12 $82.40 34,101
2018-08-30 $28.63 $28.67 $28.09 $28.32 $82.99 28,333
2018-08-29 $28.78 $28.91 $28.58 $28.63 $83.90 32,743
2018-08-28 $28.79 $28.94 $28.56 $28.62 $83.87 26,167
2018-08-27 $29.07 $29.07 $28.57 $28.81 $84.43 24,404
2018-08-24 $28.98 $29.11 $28.80 $29.05 $85.13 31,229
2018-08-23 $29.15 $29.15 $28.84 $29.03 $85.07 24,058
2018-08-22 $29.42 $29.81 $29.24 $29.67 $85.03 41,852
2018-08-21 $29.75 $29.75 $29.20 $29.23 $83.77 26,082
2018-08-20 $29.31 $29.67 $29.29 $29.63 $84.91 24,265
2018-08-17 $29.06 $29.28 $28.98 $29.26 $83.85 18,063
2018-08-16 $28.80 $28.97 $28.60 $28.96 $82.99 19,953
2018-08-15 $29.19 $29.19 $28.43 $28.62 $82.02 23,492
2018-08-14 $29.38 $29.39 $29.07 $29.25 $83.82 27,805
2018-08-13 $30.00 $30.03 $29.07 $29.07 $83.31 26,350
2018-08-10 $29.87 $30.20 $29.81 $29.90 $85.69 23,223
2018-08-09 $29.59 $29.93 $29.53 $29.87 $85.60 24,775
2018-08-08 $29.18 $29.53 $29.02 $29.51 $84.57 17,497
2018-08-07 $29.57 $29.75 $29.17 $29.29 $83.94 31,943
2018-08-06 $29.00 $29.47 $29.00 $29.44 $84.37 34,945
2018-08-03 $28.93 $29.00 $28.86 $28.98 $83.05 25,068
2018-08-02 $28.01 $28.88 $28.01 $28.76 $82.42 29,645
2018-08-01 $27.89 $28.09 $27.77 $27.98 $80.18 19,513
2018-07-31 $27.75 $28.08 $27.60 $27.96 $80.13 34,603
2018-07-30 $27.62 $27.72 $27.53 $27.65 $79.24 21,678
2018-07-27 $28.48 $28.50 $27.32 $27.33 $78.32 73,719
2018-07-26 $27.98 $28.47 $27.89 $28.45 $81.53 28,838
2018-07-25 $27.69 $28.00 $27.58 $27.98 $80.18 34,488
2018-07-24 $27.50 $27.89 $27.47 $27.63 $79.18 27,689
2018-07-23 $27.33 $27.46 $27.17 $27.44 $78.64 24,314
2018-07-20 $28.29 $28.29 $27.22 $27.23 $78.03 37,301
2018-07-19 $27.68 $28.19 $27.41 $28.08 $80.47 84,561
2018-07-18 $26.29 $27.01 $26.28 $26.89 $77.06 35,101
2018-07-17 $26.43 $26.47 $26.29 $26.38 $75.60 32,105
2018-07-16 $26.60 $26.66 $26.36 $26.36 $75.54 21,119
2018-07-13 $26.49 $26.81 $26.43 $26.75 $76.66 24,749
2018-07-12 $26.48 $26.48 $26.26 $26.43 $75.74 21,130
2018-07-11 $26.32 $26.47 $26.16 $26.30 $75.37 46,789
2018-07-10 $26.56 $26.65 $26.25 $26.39 $75.63 38,118
2018-07-09 $26.40 $26.60 $26.26 $26.48 $75.89 23,290
2018-07-06 $26.58 $26.60 $26.24 $26.30 $75.37 54,849
2018-07-05 $26.71 $26.85 $26.53 $26.53 $76.03 24,980
2018-07-03 $26.89 $26.93 $26.55 $26.64 $76.34 14,813
2018-07-02 $26.64 $26.69 $26.40 $26.55 $76.09 21,115
2018-06-29 $26.68 $26.82 $26.48 $26.69 $76.49 37,902
2018-06-28 $26.59 $26.78 $26.40 $26.47 $75.86 48,337
2018-06-27 $27.25 $27.33 $26.57 $26.65 $76.37 25,417
2018-06-26 $26.88 $27.06 $26.64 $27.02 $77.43 29,363
2018-06-25 $27.30 $27.30 $26.57 $26.67 $76.43 32,849
2018-06-22 $27.38 $27.80 $27.30 $27.30 $78.24 39,492
2018-06-21 $27.25 $27.28 $27.00 $27.13 $77.75 39,743
2018-06-20 $27.77 $27.97 $27.41 $27.45 $78.67 52,599
2018-06-19 $27.78 $27.92 $27.58 $27.79 $79.64 24,383
2018-06-18 $27.77 $27.96 $27.70 $27.89 $79.93 22,630
2018-06-15 $28.25 $28.37 $27.42 $27.77 $79.58 36,960
2018-06-14 $28.82 $28.82 $28.32 $28.32 $81.16 18,507
2018-06-13 $29.19 $29.19 $28.58 $28.66 $82.13 17,850
2018-06-12 $29.28 $29.43 $29.05 $29.10 $83.39 15,859
2018-06-11 $28.80 $29.16 $28.65 $29.13 $83.48 34,741
2018-06-08 $29.02 $29.04 $28.75 $28.80 $82.53 25,127
2018-06-07 $28.94 $29.14 $28.79 $28.98 $83.05 50,334
2018-06-06 $29.01 $29.04 $28.57 $28.77 $82.45 21,527
2018-06-05 $28.97 $29.20 $28.87 $29.11 $83.42 24,113
2018-06-04 $28.92 $29.16 $28.83 $28.99 $83.08 27,061
2018-06-01 $28.72 $29.07 $28.70 $28.84 $82.65 29,041
2018-05-31 $28.64 $28.86 $28.45 $28.67 $82.16 43,624
2018-05-30 $28.14 $28.59 $28.00 $28.59 $81.93 35,314
2018-05-29 $27.95 $28.36 $27.35 $27.86 $79.84 83,607
2018-05-25 $28.00 $28.11 $27.45 $27.96 $80.13 39,652
2018-05-24 $28.80 $28.82 $28.30 $28.35 $81.24 38,683
2018-05-23 $28.84 $28.99 $28.28 $28.90 $82.82 92,584
2018-05-22 $30.04 $30.17 $29.56 $29.61 $82.97 45,708
2018-05-21 $30.18 $30.22 $29.92 $29.97 $83.98 36,614
2018-05-18 $30.36 $30.36 $29.75 $29.88 $83.73 31,194
2018-05-17 $29.99 $30.50 $29.99 $30.08 $84.29 39,184
2018-05-16 $29.74 $29.94 $29.53 $29.84 $83.62 27,105
2018-05-15 $30.06 $30.24 $29.54 $29.71 $83.26 66,086
2018-05-14 $29.80 $30.00 $29.58 $29.99 $84.04 43,095
2018-05-11 $29.82 $29.82 $29.34 $29.62 $83.00 27,432
2018-05-10 $29.16 $29.70 $29.11 $29.69 $83.20 60,064
2018-05-09 $28.94 $29.12 $28.70 $29.06 $81.43 41,365
2018-05-08 $28.50 $28.72 $28.17 $28.72 $80.48 32,460
2018-05-07 $28.22 $28.72 $28.22 $28.42 $79.64 31,678
2018-05-04 $27.58 $28.15 $27.50 $28.04 $78.58 43,677
2018-05-03 $28.00 $28.10 $27.65 $27.77 $77.82 28,388
2018-05-02 $28.17 $28.28 $27.92 $28.03 $78.55 38,817
2018-05-01 $28.01 $28.24 $27.96 $28.13 $78.83 37,663
2018-04-30 $28.19 $28.31 $28.00 $28.07 $78.66 62,802
2018-04-27 $27.93 $28.27 $27.73 $27.96 $78.35 34,422
2018-04-26 $27.99 $28.26 $27.67 $27.93 $78.27 28,158
2018-04-25 $27.59 $27.88 $27.14 $27.88 $78.13 30,121
2018-04-24 $28.19 $28.19 $27.33 $27.51 $77.09 39,611
2018-04-23 $27.33 $28.14 $27.33 $27.97 $78.38 28,564
2018-04-20 $27.31 $27.64 $27.11 $27.27 $76.42 31,327
2018-04-19 $27.95 $28.04 $27.17 $27.25 $76.36 34,985
2018-04-18 $27.73 $28.07 $27.61 $27.82 $77.96 72,295
2018-04-17 $26.69 $27.57 $26.68 $27.57 $77.26 52,633
2018-04-16 $25.70 $26.66 $25.46 $26.61 $74.57 52,947
2018-04-13 $25.82 $25.87 $25.17 $25.54 $71.57 46,512
2018-04-12 $26.25 $26.25 $25.60 $25.72 $72.07 51,549
2018-04-11 $25.58 $26.17 $25.53 $26.11 $73.17 72,584
2018-04-10 $25.62 $25.94 $25.34 $25.56 $71.63 83,608
2018-04-09 $25.87 $25.87 $25.26 $25.26 $70.79 31,419
2018-04-06 $26.00 $26.12 $25.24 $25.68 $71.96 33,200
2018-04-05 $25.48 $26.23 $25.32 $26.11 $73.17 44,428
2018-04-04 $24.99 $25.53 $24.75 $25.36 $71.07 23,805
2018-04-03 $25.06 $25.28 $24.53 $25.26 $70.79 40,552
2018-04-02 $25.02 $25.38 $24.70 $25.14 $70.45 44,743
2018-03-29 $24.73 $25.10 $24.61 $24.98 $70.00 28,952
2018-03-28 $24.53 $24.76 $24.26 $24.60 $68.94 48,234
2018-03-27 $25.15 $25.21 $24.24 $24.53 $68.74 47,640
2018-03-26 $25.02 $25.18 $24.55 $24.96 $69.94 66,005
2018-03-23 $25.20 $25.29 $24.65 $24.80 $69.50 58,676
2018-03-22 $24.97 $25.42 $24.70 $25.04 $70.17 73,490
2018-03-21 $24.78 $25.41 $24.63 $25.31 $70.93 51,525
2018-03-20 $25.38 $25.42 $24.55 $24.75 $69.36 83,488
2018-03-19 $26.13 $26.13 $24.90 $25.19 $70.59 72,077
2018-03-16 $26.28 $26.58 $25.94 $26.01 $72.89 65,225
2018-03-15 $27.58 $27.61 $24.24 $25.91 $72.61 120,438
2018-03-14 $27.98 $28.00 $27.36 $27.51 $77.09 22,829
2018-03-13 $27.70 $27.89 $27.52 $27.85 $78.04 30,531
2018-03-12 $27.30 $27.61 $27.15 $27.60 $77.34 37,855
2018-03-09 $27.25 $27.38 $27.01 $27.22 $76.28 30,423
2018-03-08 $27.25 $27.25 $26.51 $27.03 $75.75 32,927
2018-03-07 $27.10 $27.40 $26.86 $27.13 $76.03 41,146
2018-03-06 $27.67 $27.68 $27.28 $27.31 $76.53 29,830
2018-03-05 $27.35 $27.54 $27.07 $27.43 $76.87 38,911
2018-03-02 $27.36 $27.42 $26.82 $27.39 $76.75 34,257
2018-03-01 $27.69 $27.93 $27.34 $27.38 $76.73 49,351
2018-02-28 $28.15 $28.40 $27.67 $27.70 $77.62 58,369
2018-02-27 $28.42 $28.45 $27.98 $28.16 $78.91 38,565
2018-02-26 $28.33 $28.75 $27.98 $28.52 $79.92 49,857
2018-02-23 $28.14 $28.35 $27.71 $28.04 $78.58 26,703
2018-02-22 $28.66 $29.17 $27.80 $27.91 $78.21 51,971
2018-02-21 $29.31 $29.31 $28.49 $28.49 $79.84 41,652
2018-02-20 $29.55 $29.73 $29.16 $29.26 $81.99 28,903
2018-02-16 $30.70 $30.78 $30.14 $30.15 $82.64 51,001
2018-02-15 $30.70 $30.88 $30.43 $30.77 $84.34 57,390
2018-02-14 $30.39 $30.74 $30.15 $30.64 $83.98 33,449
2018-02-13 $29.98 $30.55 $29.98 $30.50 $83.60 29,900
2018-02-12 $29.43 $30.10 $29.17 $30.05 $82.36 26,396
2018-02-09 $29.73 $29.73 $28.46 $29.35 $80.45 46,271
2018-02-08 $30.85 $30.85 $29.43 $29.43 $80.66 31,163
2018-02-07 $30.48 $31.00 $30.36 $30.77 $84.34 38,147
2018-02-06 $28.85 $30.79 $28.50 $30.74 $84.26 54,895
2018-02-05 $30.43 $30.82 $29.01 $29.38 $80.53 71,475
2018-02-02 $31.60 $31.72 $30.75 $30.77 $84.34 60,472
2018-02-01 $31.33 $31.68 $31.18 $31.68 $86.83 42,344
2018-01-31 $31.35 $31.66 $31.05 $31.06 $85.13 46,013
2018-01-30 $31.47 $31.47 $30.70 $31.21 $85.54 55,671
2018-01-29 $31.90 $32.11 $31.62 $31.69 $86.86 56,692
2018-01-26 $31.93 $32.15 $31.76 $32.10 $87.98 52,639
2018-01-25 $31.84 $31.98 $31.56 $31.78 $87.11 47,115
2018-01-24 $32.25 $32.40 $31.63 $31.77 $87.08 64,115
2018-01-23 $32.07 $32.18 $31.60 $32.13 $88.07 45,434
2018-01-22 $31.15 $31.90 $31.07 $31.79 $87.13 57,813
2018-01-19 $30.47 $30.84 $30.43 $30.80 $84.42 21,164
2018-01-18 $31.00 $31.06 $30.59 $30.59 $83.84 46,859
2018-01-17 $31.72 $31.72 $31.00 $31.12 $85.30 49,685
2018-01-16 $31.60 $31.99 $31.43 $31.52 $86.39 47,701
2018-01-12 $31.45 $31.66 $31.26 $31.57 $86.53 61,862
2018-01-11 $31.20 $31.44 $31.00 $31.31 $85.82 68,324
2018-01-10 $30.62 $30.98 $30.53 $30.98 $84.91 41,803
2018-01-09 $30.69 $30.75 $30.46 $30.69 $84.12 59,026
2018-01-08 $30.62 $30.74 $30.44 $30.53 $83.68 61,789
2018-01-05 $30.70 $30.70 $30.11 $30.62 $83.93 38,770
2018-01-04 $30.75 $30.80 $30.45 $30.73 $84.23 53,112
2018-01-03 $30.00 $30.50 $29.84 $30.50 $83.60 56,819
2018-01-02 $29.15 $30.00 $29.09 $29.86 $81.84 82,123
2017-12-29 $29.21 $29.21 $28.85 $29.08 $79.71 101,671
2017-12-28 $28.20 $29.05 $28.11 $28.89 $79.18 134,066
2017-12-27 $28.16 $28.59 $28.02 $28.17 $77.21 114,609
2017-12-26 $28.39 $29.06 $27.80 $27.87 $76.39 226,024
2017-12-22 $25.93 $27.14 $25.93 $26.99 $73.98 155,485
2017-12-21 $25.85 $26.40 $25.78 $26.05 $71.40 214,692
2017-12-20 $26.40 $26.50 $25.81 $26.09 $71.51 94,890
2017-12-19 $26.97 $27.24 $26.18 $26.44 $72.47 128,099
2017-12-18 $26.84 $27.31 $26.84 $26.95 $73.87 120,658
2017-12-15 $26.83 $26.89 $26.62 $26.85 $73.59 90,514
2017-12-14 $26.30 $27.00 $26.18 $26.68 $73.13 114,476
2017-12-13 $26.20 $26.56 $26.10 $26.55 $72.77 88,951
2017-12-12 $26.15 $26.58 $25.97 $26.18 $71.76 92,851
2017-12-11 $25.45 $26.11 $25.42 $26.06 $71.43 93,622
2017-12-08 $25.26 $25.49 $25.23 $25.35 $69.48 93,434
2017-12-07 $25.01 $25.30 $24.81 $25.13 $68.88 128,375
2017-12-06 $25.52 $25.55 $24.95 $25.02 $68.58 66,287
2017-12-05 $25.88 $25.90 $25.55 $25.64 $70.28 74,897
2017-12-04 $26.30 $26.60 $25.91 $25.91 $71.02 71,551
2017-12-01 $25.88 $26.42 $25.87 $26.25 $71.95 79,297
2017-11-30 $25.11 $25.92 $25.01 $25.86 $70.88 131,303
2017-11-29 $24.57 $24.94 $24.37 $24.92 $68.30 124,962
2017-11-28 $25.20 $25.27 $24.30 $24.71 $67.73 205,406
2017-11-27 $25.52 $25.68 $25.08 $25.25 $69.21 82,962
2017-11-24 $25.78 $25.84 $25.66 $25.71 $70.47 15,445
2017-11-22 $25.81 $25.81 $25.47 $25.64 $70.28 52,000
2017-11-21 $25.81 $25.94 $25.37 $25.66 $70.33 67,421
2017-11-20 $26.27 $26.71 $26.20 $26.50 $70.83 48,913
2017-11-17 $26.25 $26.47 $26.20 $26.36 $70.45 67,000
2017-11-16 $26.31 $26.50 $26.15 $26.19 $70.00 85,129
2017-11-15 $25.93 $26.49 $25.20 $26.28 $70.24 96,869
2017-11-14 $26.37 $26.60 $25.97 $26.24 $70.13 107,483
2017-11-13 $26.80 $27.00 $25.65 $26.49 $70.80 200,995
2017-11-10 $26.63 $26.95 $26.48 $26.62 $71.15 58,524
2017-11-09 $26.44 $26.69 $26.32 $26.62 $71.15 48,380
2017-11-08 $26.98 $27.10 $26.41 $26.47 $70.75 70,896
2017-11-07 $26.30 $27.22 $26.30 $27.21 $72.72 96,070
2017-11-06 $26.12 $26.66 $26.07 $26.37 $70.48 85,667
2017-11-03 $26.05 $26.30 $25.93 $26.02 $69.54 52,096
2017-11-02 $26.50 $26.80 $25.70 $26.00 $69.49 56,878
2017-11-01 $26.21 $26.79 $26.21 $26.68 $71.31 57,750
2017-10-31 $26.26 $26.30 $25.82 $26.10 $69.76 104,156
2017-10-30 $26.51 $26.85 $26.15 $26.20 $70.02 63,212
2017-10-27 $26.02 $26.64 $26.00 $26.49 $70.80 83,992
2017-10-26 $25.37 $26.09 $25.21 $25.98 $69.44 49,706
2017-10-25 $25.93 $26.09 $25.19 $25.31 $67.65 90,166
2017-10-24 $26.30 $26.55 $25.87 $26.13 $69.84 67,418
2017-10-23 $26.56 $26.99 $26.37 $26.41 $70.59 55,346
2017-10-20 $27.40 $27.42 $26.64 $26.69 $71.33 39,621
2017-10-19 $27.11 $27.41 $27.11 $27.33 $73.04 49,425
2017-10-18 $27.84 $27.99 $27.18 $27.36 $73.12 67,193
2017-10-17 $28.15 $28.30 $27.92 $27.94 $74.67 42,946
2017-10-16 $28.62 $28.70 $28.30 $28.34 $75.74 31,931
2017-10-13 $29.08 $29.21 $28.35 $28.54 $76.28 59,297
2017-10-12 $29.32 $29.53 $28.98 $29.00 $77.51 27,789
2017-10-11 $29.31 $29.58 $29.31 $29.55 $78.98 23,505
2017-10-10 $29.39 $29.47 $29.15 $29.38 $78.52 36,634
2017-10-09 $29.38 $29.55 $29.31 $29.34 $78.42 21,576
2017-10-06 $29.32 $29.46 $29.11 $29.36 $78.47 27,952
2017-10-05 $29.00 $29.40 $28.94 $29.37 $78.50 34,471
2017-10-04 $28.88 $29.06 $28.80 $28.89 $77.21 33,572
2017-10-03 $28.98 $29.02 $28.86 $28.89 $77.21 29,267
2017-10-02 $28.85 $29.07 $28.85 $28.89 $77.21 39,306
2017-09-29 $29.07 $29.40 $28.94 $28.96 $77.40 110,806
2017-09-28 $29.14 $29.19 $28.89 $28.99 $77.48 37,253
2017-09-27 $29.43 $29.55 $28.88 $29.00 $77.51 49,711
2017-09-26 $28.83 $29.56 $28.81 $29.40 $78.58 38,128
2017-09-25 $28.53 $28.94 $28.36 $28.94 $77.35 27,199
2017-09-22 $28.21 $28.47 $28.16 $28.33 $75.72 34,341
2017-09-21 $28.62 $28.69 $28.22 $28.26 $75.53 20,612
2017-09-20 $28.84 $29.15 $28.59 $28.69 $76.68 30,438
2017-09-19 $28.89 $29.10 $28.72 $28.80 $76.97 29,014
2017-09-18 $28.70 $28.99 $28.61 $28.89 $77.21 22,228
2017-09-15 $28.95 $29.22 $28.64 $28.72 $76.76 29,692
2017-09-14 $28.76 $29.22 $28.76 $29.05 $77.64 40,462
2017-09-13 $28.61 $28.88 $28.61 $28.80 $76.97 16,723
2017-09-12 $28.58 $28.68 $28.44 $28.60 $76.44 42,607
2017-09-11 $28.56 $28.83 $28.56 $28.57 $76.36 19,453
2017-09-08 $28.82 $28.86 $28.45 $28.57 $76.36 15,781
2017-09-07 $28.68 $28.89 $28.51 $28.83 $77.05 32,653
2017-09-06 $28.70 $28.81 $28.42 $28.78 $76.92 30,043
2017-09-05 $28.76 $28.93 $28.53 $28.70 $76.71 25,669
2017-09-01 $28.48 $28.94 $28.46 $28.71 $76.73 44,627
2017-08-31 $27.46 $28.47 $27.36 $28.47 $76.09 55,776
2017-08-30 $27.00 $27.30 $26.93 $27.28 $72.91 34,617
2017-08-29 $27.29 $27.37 $27.07 $27.16 $72.59 51,679
2017-08-28 $27.68 $27.88 $27.35 $27.37 $73.15 51,076
2017-08-25 $27.70 $27.84 $27.59 $27.63 $73.85 34,706
2017-08-24 $27.59 $27.94 $27.58 $27.67 $73.95 33,732
2017-08-23 $27.77 $28.12 $27.58 $27.59 $73.74 67,615
2017-08-22 $27.87 $28.29 $27.84 $27.87 $74.49 74,061
2017-08-21 $28.64 $28.81 $28.41 $28.70 $74.94 82,002
2017-08-18 $28.27 $28.63 $28.00 $28.61 $74.71 35,122
2017-08-17 $28.26 $28.62 $28.25 $28.35 $74.03 61,932
2017-08-16 $28.00 $28.48 $27.99 $28.47 $74.34 27,517
2017-08-15 $28.24 $28.31 $27.81 $27.85 $72.73 46,846
2017-08-14 $28.62 $28.74 $28.23 $28.38 $74.11 26,656
2017-08-11 $28.48 $28.79 $28.00 $28.38 $74.11 55,791
2017-08-10 $29.10 $29.38 $28.49 $28.61 $74.71 44,193
2017-08-09 $28.92 $29.42 $28.92 $29.15 $76.12 37,381
2017-08-08 $29.59 $29.65 $28.79 $29.01 $75.75 59,915
2017-08-07 $30.00 $30.05 $29.83 $29.97 $78.26 25,276
2017-08-04 $30.53 $30.53 $30.10 $30.13 $78.68 19,252
2017-08-03 $30.76 $30.77 $30.25 $30.37 $79.31 29,293
2017-08-02 $30.51 $30.95 $30.41 $30.69 $80.14 32,471
2017-08-01 $30.49 $30.84 $30.36 $30.71 $80.19 33,464
2017-07-31 $30.35 $30.70 $30.05 $30.38 $79.33 56,567
2017-07-28 $30.97 $31.14 $30.36 $30.48 $79.59 34,905
2017-07-27 $30.94 $31.31 $30.92 $31.07 $81.13 35,326
2017-07-26 $30.90 $31.34 $30.69 $31.11 $81.24 48,139
2017-07-25 $31.05 $31.25 $30.59 $30.65 $80.04 31,833
2017-07-24 $30.32 $31.08 $30.15 $31.00 $80.95 66,084
2017-07-21 $30.26 $30.49 $30.06 $30.36 $79.28 52,882
2017-07-20 $30.45 $30.50 $29.80 $30.27 $79.04 65,726
2017-07-19 $30.40 $30.63 $30.25 $30.40 $79.38 40,868
2017-07-18 $30.36 $30.55 $30.11 $30.55 $79.78 31,268
2017-07-17 $30.84 $30.84 $30.16 $30.18 $78.81 101,531
2017-07-14 $29.89 $30.75 $29.89 $30.68 $80.12 33,746
2017-07-13 $30.02 $30.15 $29.73 $29.83 $77.90 34,689
2017-07-12 $29.74 $30.29 $29.62 $30.15 $78.73 54,497
2017-07-11 $29.51 $29.78 $29.39 $29.44 $76.88 39,958
2017-07-10 $29.64 $29.89 $29.52 $29.67 $77.48 21,174
2017-07-07 $29.60 $29.82 $29.29 $29.76 $77.71 28,492
2017-07-06 $30.41 $30.57 $29.77 $29.83 $77.90 23,164
2017-07-05 $30.76 $31.00 $30.02 $30.35 $79.25 31,357
2017-07-03 $30.46 $31.24 $30.46 $30.96 $80.85 14,982
2017-06-30 $29.94 $30.68 $29.81 $30.39 $79.36 57,416
2017-06-29 $29.55 $29.94 $29.40 $29.61 $77.32 48,495
2017-06-28 $29.55 $29.90 $29.30 $29.53 $77.11 49,573
2017-06-27 $29.32 $29.74 $29.00 $29.13 $76.07 35,540
2017-06-26 $28.78 $29.28 $28.65 $29.27 $76.43 37,714
2017-06-23 $28.00 $28.77 $27.84 $28.74 $75.05 40,831
2017-06-22 $27.73 $28.29 $27.65 $28.00 $73.12 46,140
2017-06-21 $27.90 $28.24 $27.43 $27.65 $72.20 51,993
2017-06-20 $28.07 $28.22 $27.40 $27.90 $72.86 87,601
2017-06-19 $28.77 $28.85 $28.35 $28.49 $74.40 24,816
2017-06-16 $28.25 $28.79 $28.20 $28.74 $75.05 35,613
2017-06-15 $28.82 $29.01 $28.04 $28.22 $73.69 61,527
2017-06-14 $29.66 $29.95 $28.96 $29.03 $75.81 55,482
2017-06-13 $29.91 $30.08 $29.77 $29.87 $78.00 50,168
2017-06-12 $29.87 $30.09 $29.74 $29.84 $77.92 25,660
2017-06-09 $29.30 $29.95 $29.30 $29.72 $77.61 38,249
2017-06-08 $29.03 $29.67 $28.70 $29.37 $76.69 74,501
2017-06-07 $29.98 $30.30 $28.70 $28.79 $75.18 132,896
2017-06-06 $30.91 $30.98 $30.07 $30.18 $78.81 75,827
2017-06-05 $31.34 $31.50 $30.76 $31.11 $81.24 47,612
2017-06-02 $31.85 $32.06 $31.59 $31.59 $82.49 29,244
2017-06-01 $31.79 $32.32 $31.79 $31.97 $83.48 27,904
2017-05-31 $31.80 $31.96 $31.37 $31.76 $82.94 52,466
2017-05-30 $32.41 $32.45 $31.76 $31.93 $83.38 35,250
2017-05-26 $32.72 $32.99 $32.51 $32.55 $85.00 24,297
2017-05-25 $33.28 $33.64 $32.80 $32.81 $85.68 42,877
2017-05-24 $33.64 $33.95 $33.44 $33.46 $87.37 18,443
2017-05-23 $33.93 $33.99 $33.70 $33.79 $88.24 23,845
2017-05-22 $34.29 $34.35 $33.46 $33.77 $88.18 28,264
2017-05-19 $34.48 $34.87 $34.18 $34.68 $88.84 28,836
2017-05-18 $33.65 $34.29 $33.33 $34.13 $87.43 21,475
2017-05-17 $33.95 $34.20 $33.84 $33.91 $86.86 23,292
2017-05-16 $34.26 $34.47 $34.16 $34.26 $87.76 17,885
2017-05-15 $34.32 $34.78 $34.11 $34.17 $87.53 25,420
2017-05-12 $34.44 $34.49 $33.98 $34.05 $87.22 35,309
2017-05-11 $34.32 $34.57 $34.10 $34.19 $87.58 22,908
2017-05-10 $33.56 $34.44 $33.55 $34.32 $87.91 31,355
2017-05-09 $33.58 $33.65 $33.23 $33.55 $85.94 31,745
2017-05-08 $33.67 $33.94 $33.53 $33.82 $86.63 26,048
2017-05-05 $32.70 $33.88 $32.68 $33.75 $86.45 32,086
2017-05-04 $33.70 $33.75 $32.55 $32.84 $84.12 63,998
2017-05-03 $34.47 $34.47 $33.75 $33.99 $87.07 54,418
2017-05-02 $34.78 $34.89 $34.45 $34.50 $88.38 34,141
2017-05-01 $35.15 $35.20 $34.74 $34.81 $89.16 37,079
2017-04-28 $34.70 $35.04 $34.56 $34.99 $89.63 24,934
2017-04-27 $34.45 $34.75 $34.31 $34.66 $88.79 21,486
2017-04-26 $34.48 $34.93 $34.48 $34.69 $88.86 25,992
2017-04-25 $34.29 $34.73 $34.26 $34.62 $88.68 37,019
2017-04-24 $34.44 $34.56 $34.23 $34.39 $88.09 26,597
2017-04-21 $34.47 $34.47 $34.13 $34.28 $87.81 20,438
2017-04-20 $34.21 $34.50 $34.11 $34.25 $87.74 25,639
2017-04-19 $34.78 $34.78 $34.23 $34.28 $87.81 18,761
2017-04-18 $34.54 $34.72 $34.41 $34.58 $88.58 16,911
2017-04-17 $35.05 $35.05 $34.49 $34.64 $88.73 28,278
2017-04-13 $34.98 $35.20 $34.87 $34.95 $89.53 33,512
2017-04-12 $35.13 $35.20 $34.90 $35.10 $89.91 27,605
2017-04-11 $35.14 $35.36 $34.82 $35.36 $90.58 30,915
2017-04-10 $34.86 $35.21 $34.74 $35.13 $89.99 19,827
2017-04-07 $34.74 $34.85 $34.60 $34.80 $89.14 18,782
2017-04-06 $34.70 $34.93 $34.60 $34.64 $88.73 17,978
2017-04-05 $34.70 $35.00 $34.42 $34.45 $88.25 23,698
2017-04-04 $34.05 $34.53 $33.98 $34.46 $88.27 35,656
2017-04-03 $35.00 $35.00 $34.04 $34.32 $87.91 43,265
2017-03-31 $34.34 $35.00 $34.22 $34.89 $89.38 54,791
2017-03-30 $34.15 $34.49 $33.99 $34.42 $88.17 38,060
2017-03-29 $33.07 $33.91 $32.96 $33.91 $86.86 39,251
2017-03-28 $32.49 $32.93 $32.49 $32.93 $84.35 38,335
2017-03-27 $32.20 $32.40 $32.16 $32.36 $82.89 36,984
2017-03-24 $32.85 $32.95 $32.36 $32.55 $83.38 64,032
2017-03-23 $32.51 $32.95 $32.44 $32.64 $83.61 48,571
2017-03-22 $32.11 $32.36 $32.06 $32.31 $82.77 28,759
2017-03-21 $32.61 $32.83 $32.00 $32.32 $82.79 37,698
2017-03-20 $32.64 $32.92 $32.54 $32.61 $83.53 33,566
2017-03-17 $32.77 $32.79 $32.55 $32.64 $83.61 38,365
2017-03-16 $32.66 $32.94 $32.36 $32.83 $84.10 68,932
2017-03-15 $31.83 $32.75 $31.68 $32.71 $83.79 44,201
2017-03-14 $32.05 $32.05 $31.57 $31.70 $81.20 28,428
2017-03-13 $31.55 $32.53 $31.55 $32.39 $82.97 49,756
2017-03-10 $31.89 $31.89 $31.19 $31.68 $81.15 71,240
2017-03-09 $32.36 $32.60 $31.43 $31.76 $81.36 70,929
2017-03-08 $33.43 $33.52 $32.46 $32.47 $83.18 65,020
2017-03-07 $33.71 $33.84 $33.57 $33.63 $86.15 20,529
2017-03-06 $33.79 $33.79 $33.39 $33.71 $86.35 21,709
2017-03-03 $34.15 $34.37 $33.76 $33.80 $86.58 44,882
2017-03-02 $34.15 $34.53 $34.10 $34.12 $87.40 25,505
2017-03-01 $34.73 $35.00 $34.40 $34.48 $88.32 38,236
2017-02-28 $34.68 $34.98 $34.55 $34.63 $88.71 45,343
2017-02-27 $34.52 $34.88 $34.35 $34.52 $88.43 32,880
2017-02-24 $34.99 $35.16 $34.37 $34.57 $88.56 35,086
2017-02-23 $36.10 $36.60 $34.92 $34.93 $89.48 45,945
2017-02-22 $35.80 $36.40 $35.32 $35.43 $90.76 43,075
2017-02-21 $36.23 $36.48 $35.66 $35.80 $91.71 41,240
2017-02-17 $35.81 $36.16 $35.66 $36.08 $92.42 41,978
2017-02-16 $36.22 $36.41 $35.21 $35.95 $92.09 39,392
2017-02-15 $36.08 $37.11 $35.73 $36.98 $93.03 52,872
2017-02-14 $35.33 $36.18 $35.32 $36.13 $90.90 36,257
2017-02-13 $35.23 $35.51 $35.01 $35.42 $89.11 37,719
2017-02-10 $35.24 $35.30 $35.02 $35.18 $88.51 34,010
2017-02-09 $34.27 $35.07 $34.27 $34.88 $87.75 31,711
2017-02-08 $34.21 $34.54 $33.92 $34.06 $85.69 48,298
2017-02-07 $35.08 $35.26 $34.46 $34.58 $87.00 59,350
2017-02-06 $34.60 $35.41 $34.53 $35.41 $89.08 52,283
2017-02-03 $34.29 $34.72 $34.29 $34.63 $87.12 44,944
2017-02-02 $34.34 $34.35 $33.74 $34.24 $86.14 48,290
2017-02-01 $33.25 $34.40 $33.25 $34.33 $86.37 83,227
2017-01-31 $32.56 $32.88 $32.15 $32.84 $82.62 56,058
2017-01-30 $32.77 $32.92 $32.37 $32.57 $81.94 58,046
2017-01-27 $33.00 $33.06 $32.56 $33.05 $83.15 40,349
2017-01-26 $33.00 $33.30 $32.81 $33.19 $83.50 47,454
2017-01-25 $32.30 $32.84 $32.10 $32.79 $82.49 45,842
2017-01-24 $31.11 $31.96 $31.11 $31.96 $80.40 38,465
2017-01-23 $30.88 $31.09 $30.82 $31.08 $78.19 29,052
2017-01-20 $31.04 $31.18 $30.78 $30.83 $77.56 22,407
2017-01-19 $30.46 $30.89 $30.37 $30.89 $77.71 30,302
2017-01-18 $30.45 $30.61 $30.32 $30.46 $76.63 34,712
2017-01-17 $31.00 $31.13 $29.96 $30.59 $76.96 68,923
2017-01-13 $30.89 $31.15 $30.75 $30.92 $77.79 26,751
2017-01-12 $31.63 $31.71 $30.76 $31.03 $78.06 32,999
2017-01-11 $30.90 $31.60 $30.88 $31.50 $79.25 34,676
2017-01-10 $30.84 $31.20 $30.81 $30.90 $77.74 21,248
2017-01-09 $32.00 $32.04 $30.91 $30.96 $77.89 47,990
2017-01-06 $31.73 $32.13 $31.55 $32.13 $80.83 31,921
2017-01-05 $31.54 $31.64 $30.98 $31.59 $79.47 36,837
2017-01-04 $31.68 $31.70 $31.41 $31.69 $79.73 25,692
2017-01-03 $30.86 $31.47 $30.86 $31.47 $79.17 35,700
2016-12-30 $30.58 $30.99 $30.58 $30.69 $77.21 55,411
2016-12-29 $30.66 $30.79 $30.25 $30.72 $77.29 57,738
2016-12-28 $31.53 $31.60 $30.71 $30.81 $77.51 47,901
2016-12-27 $31.37 $31.81 $31.34 $31.68 $79.70 31,001
2016-12-23 $30.81 $31.42 $30.77 $31.34 $78.84 38,229
2016-12-22 $30.38 $31.11 $30.38 $31.02 $78.04 45,146
2016-12-21 $30.15 $30.79 $30.01 $30.33 $76.30 56,670
2016-12-20 $30.13 $30.32 $29.99 $30.12 $75.78 129,638
2016-12-19 $30.28 $30.50 $30.02 $30.10 $75.73 44,615
2016-12-16 $30.11 $30.37 $29.93 $30.30 $76.23 34,901
2016-12-15 $29.86 $30.15 $29.85 $30.13 $75.80 40,861
2016-12-14 $30.25 $30.44 $29.97 $30.11 $75.75 42,967
2016-12-13 $30.42 $30.59 $30.31 $30.42 $76.53 39,394
2016-12-12 $30.92 $31.14 $30.35 $30.36 $76.38 35,704
2016-12-09 $30.96 $31.13 $30.58 $30.58 $76.93 33,286
2016-12-08 $31.00 $31.10 $30.51 $30.90 $77.74 30,638
2016-12-07 $30.77 $31.22 $30.70 $30.89 $77.71 35,711
2016-12-06 $30.09 $31.00 $30.09 $30.90 $77.74 27,780
2016-12-05 $30.43 $30.57 $30.29 $30.35 $76.35 47,430
2016-12-02 $30.13 $30.55 $29.95 $30.41 $76.51 36,421
2016-12-01 $30.87 $31.07 $30.18 $30.35 $76.35 43,740
2016-11-30 $30.09 $31.07 $30.09 $30.62 $77.03 56,058
2016-11-29 $29.60 $30.06 $29.36 $29.66 $74.62 76,001
2016-11-28 $31.23 $31.24 $30.25 $30.26 $76.13 46,758
2016-11-25 $31.23 $31.64 $31.03 $31.23 $78.57 24,725
2016-11-23 $31.74 $31.74 $31.09 $31.31 $78.77 42,788
2016-11-22 $31.71 $31.93 $30.68 $31.93 $80.33 44,593
2016-11-21 $31.37 $32.50 $31.01 $31.88 $80.20 60,761
2016-11-18 $31.97 $32.18 $31.58 $31.84 $78.49 48,930
2016-11-17 $31.86 $32.06 $31.26 $31.78 $78.34 38,974
2016-11-16 $31.02 $31.96 $31.02 $31.75 $78.27 30,560
2016-11-15 $30.69 $31.58 $30.48 $31.33 $77.23 35,693
2016-11-14 $30.06 $30.51 $29.86 $30.32 $74.74 27,381
2016-11-11 $29.98 $30.40 $29.55 $30.31 $74.72 34,477
2016-11-10 $30.20 $30.92 $30.20 $30.34 $74.79 36,155
2016-11-09 $28.25 $30.53 $28.25 $30.06 $74.10 47,814
2016-11-08 $28.66 $29.22 $28.63 $28.83 $71.07 43,576
2016-11-07 $28.76 $29.11 $28.76 $28.96 $71.39 44,546
2016-11-04 $28.30 $28.74 $27.99 $28.62 $70.55 36,715
2016-11-03 $28.12 $28.54 $27.67 $28.50 $70.26 35,258
2016-11-02 $28.56 $28.60 $28.00 $28.09 $69.25 26,674
2016-11-01 $28.95 $29.07 $28.64 $28.99 $71.46 33,024
2016-10-31 $29.73 $29.81 $28.81 $28.87 $71.17 52,689
2016-10-28 $30.16 $30.31 $29.80 $29.84 $73.56 21,471
2016-10-27 $30.26 $30.54 $30.26 $30.38 $74.89 34,816
2016-10-26 $29.81 $30.31 $29.78 $30.22 $74.50 21,372
2016-10-25 $30.17 $30.27 $29.81 $30.13 $74.27 21,878
2016-10-24 $30.12 $30.49 $30.06 $30.19 $74.42 18,785
2016-10-21 $29.99 $30.26 $29.91 $30.14 $74.30 22,559
2016-10-20 $29.84 $30.15 $29.82 $29.99 $73.93 13,463
2016-10-19 $29.84 $30.25 $29.73 $30.11 $74.23 20,818
2016-10-18 $30.18 $30.34 $29.60 $29.61 $72.99 30,584
2016-10-17 $29.91 $30.20 $29.90 $30.09 $74.18 20,504
2016-10-14 $29.92 $30.10 $29.87 $29.97 $73.88 16,610
2016-10-13 $30.06 $30.34 $29.82 $29.95 $73.83 39,074
2016-10-12 $30.39 $30.50 $30.16 $30.34 $74.79 15,493
2016-10-11 $30.57 $30.57 $29.91 $30.53 $75.26 33,386
2016-10-10 $29.81 $30.57 $29.81 $30.54 $75.29 18,531
2016-10-07 $29.93 $29.98 $29.60 $29.70 $73.21 16,275
2016-10-06 $29.95 $30.10 $29.60 $29.79 $73.44 17,646
2016-10-05 $30.01 $30.16 $29.82 $29.98 $73.90 23,366
2016-10-04 $30.17 $30.29 $29.48 $29.73 $73.29 51,778
2016-10-03 $30.75 $30.90 $30.22 $30.22 $74.50 29,997
2016-09-30 $30.74 $30.85 $30.36 $30.75 $75.80 15,053
2016-09-29 $30.37 $30.58 $30.03 $30.44 $75.04 30,065
2016-09-28 $29.95 $30.52 $29.51 $30.35 $74.82 34,760
2016-09-27 $30.00 $30.01 $29.66 $29.76 $73.36 18,669
2016-09-26 $30.60 $30.86 $30.11 $30.24 $74.55 24,461
2016-09-23 $30.69 $30.95 $30.34 $30.57 $75.36 28,133
2016-09-22 $30.55 $30.90 $30.38 $30.90 $76.17 32,996
2016-09-21 $29.43 $30.10 $29.43 $30.00 $73.95 19,067
2016-09-20 $29.45 $29.62 $29.33 $29.36 $72.38 16,910
2016-09-19 $29.50 $29.60 $29.33 $29.49 $72.70 28,125
2016-09-16 $28.82 $29.30 $28.72 $29.19 $71.96 27,336
2016-09-15 $28.83 $29.30 $28.79 $28.98 $71.44 26,232
2016-09-14 $28.73 $29.39 $28.62 $28.92 $71.29 25,320
2016-09-13 $29.94 $29.94 $28.75 $28.87 $71.17 35,806
2016-09-12 $30.06 $30.17 $29.84 $29.94 $73.81 41,519
2016-09-09 $31.10 $31.19 $30.32 $30.41 $74.96 24,586
2016-09-08 $31.14 $31.63 $31.10 $31.43 $77.48 39,304
2016-09-07 $30.58 $31.08 $30.58 $31.06 $76.57 22,955
2016-09-06 $30.15 $30.46 $30.15 $30.38 $74.89 29,044
2016-09-02 $30.32 $30.53 $30.14 $30.14 $74.30 45,765
2016-09-01 $30.25 $30.64 $30.14 $30.18 $74.40 52,551
2016-08-31 $31.10 $31.10 $30.35 $30.48 $75.14 42,609
2016-08-30 $31.02 $31.15 $30.77 $30.86 $76.07 31,521
2016-08-29 $31.46 $31.46 $30.92 $30.93 $76.25 29,634
2016-08-26 $31.35 $31.67 $31.20 $31.46 $77.55 27,232
2016-08-25 $31.11 $31.30 $31.05 $31.17 $76.84 21,365
2016-08-24 $31.66 $31.69 $31.23 $31.30 $77.16 33,979
2016-08-23 $31.19 $31.93 $31.12 $31.84 $78.49 32,345
2016-08-22 $31.62 $31.62 $31.06 $31.11 $76.69 47,510
2016-08-19 $32.70 $32.80 $32.38 $32.47 $78.39 24,262
2016-08-18 $32.77 $32.93 $32.55 $32.67 $78.88 34,608
2016-08-17 $32.93 $32.93 $32.41 $32.59 $78.68 45,663
2016-08-16 $32.17 $33.05 $31.91 $32.96 $79.58 43,605
2016-08-15 $31.84 $32.07 $31.68 $32.07 $77.43 61,624
2016-08-12 $30.91 $31.60 $30.91 $31.52 $76.10 33,807
2016-08-11 $31.29 $31.47 $30.72 $30.90 $74.60 87,622
2016-08-10 $31.68 $31.69 $30.86 $31.35 $75.69 52,095
2016-08-09 $31.90 $31.90 $31.41 $31.64 $76.39 48,433
2016-08-08 $31.42 $32.00 $31.38 $31.84 $76.87 28,982
2016-08-05 $31.17 $31.43 $30.94 $31.31 $75.59 24,529
2016-08-04 $30.67 $31.20 $30.50 $31.19 $75.30 30,850
2016-08-03 $29.95 $30.72 $29.95 $30.72 $74.17 28,076
2016-08-02 $29.85 $30.33 $29.53 $29.85 $72.07 53,410
2016-08-01 $30.93 $30.93 $30.01 $30.15 $72.79 44,888
2016-07-29 $30.73 $31.19 $30.71 $30.90 $74.60 49,135
2016-07-28 $31.52 $31.87 $31.13 $31.19 $75.30 40,322
2016-07-27 $32.02 $32.57 $31.66 $31.66 $76.44 38,380
2016-07-26 $31.51 $32.09 $31.50 $31.86 $76.92 40,355
2016-07-25 $32.34 $32.47 $31.73 $31.79 $76.75 30,642
2016-07-22 $32.01 $32.43 $31.94 $32.35 $78.10 24,136
2016-07-21 $32.32 $32.69 $31.91 $32.17 $77.67 33,050
2016-07-20 $31.61 $32.24 $31.55 $32.18 $77.69 18,137
2016-07-19 $31.60 $31.79 $31.38 $31.77 $76.70 24,974
2016-07-18 $31.37 $31.62 $31.20 $31.62 $76.34 37,303
2016-07-15 $31.33 $31.49 $31.09 $31.20 $75.33 25,131
2016-07-14 $30.76 $31.33 $30.63 $31.28 $75.52 39,056
2016-07-13 $31.64 $31.64 $30.69 $30.69 $74.10 24,157
2016-07-12 $30.90 $31.82 $30.90 $31.35 $75.69 40,746
2016-07-11 $30.55 $30.85 $30.46 $30.70 $74.12 52,266
2016-07-08 $30.10 $30.48 $29.96 $30.47 $73.56 23,286
2016-07-07 $30.13 $30.70 $29.73 $29.91 $72.21 31,042
2016-07-06 $30.25 $30.26 $29.90 $30.06 $72.57 13,560
2016-07-05 $30.41 $30.50 $29.79 $30.39 $73.37 25,745
2016-07-01 $30.65 $31.00 $30.65 $30.75 $74.24 32,177
2016-06-30 $30.75 $30.88 $30.26 $30.78 $74.31 27,626
2016-06-29 $30.40 $30.67 $30.31 $30.45 $73.52 43,383
2016-06-28 $30.28 $31.14 $29.95 $30.00 $72.43 73,557
2016-06-27 $29.65 $30.06 $29.13 $30.00 $72.43 52,163
2016-06-24 $30.63 $31.00 $29.98 $30.23 $72.98 32,669
2016-06-23 $31.26 $31.35 $30.57 $31.24 $75.42 58,202
2016-06-22 $30.19 $30.86 $30.03 $30.50 $73.64 98,932
2016-06-21 $29.67 $30.40 $29.61 $30.18 $72.86 84,889
2016-06-20 $29.78 $30.08 $29.50 $29.68 $71.66 27,406
2016-06-17 $29.23 $29.48 $29.00 $29.32 $70.79 30,678
2016-06-16 $28.95 $29.05 $28.40 $28.93 $69.85 28,163
2016-06-15 $28.17 $29.05 $28.00 $29.05 $70.14 56,898
2016-06-14 $28.56 $28.81 $28.12 $28.42 $68.61 59,894
2016-06-13 $29.29 $29.46 $28.70 $28.80 $69.53 39,973
2016-06-10 $30.40 $30.67 $29.60 $29.63 $71.54 52,275
2016-06-09 $30.50 $30.99 $30.34 $30.96 $74.75 55,127
2016-06-08 $30.72 $31.03 $30.66 $30.89 $74.58 42,116
2016-06-07 $30.45 $30.88 $30.35 $30.62 $73.93 48,489
2016-06-06 $30.13 $30.53 $30.12 $30.34 $73.25 52,633
2016-06-03 $29.62 $30.14 $29.42 $30.13 $72.74 75,424
2016-06-02 $28.88 $29.80 $28.77 $29.68 $71.66 54,606
2016-06-01 $27.90 $29.06 $27.90 $29.01 $70.04 52,583
2016-05-31 $29.69 $29.89 $27.72 $27.90 $67.36 109,041
2016-05-27 $28.91 $29.22 $28.72 $29.14 $70.35 53,562
2016-05-26 $29.90 $29.90 $28.92 $28.94 $69.87 80,319
2016-05-25 $29.67 $29.93 $29.14 $29.77 $71.87 72,442
2016-05-24 $29.67 $29.83 $29.17 $29.32 $70.79 54,239
2016-05-23 $29.43 $29.82 $29.31 $29.63 $71.54 45,113
2016-05-20 $29.77 $29.89 $29.36 $29.67 $71.63 50,477
2016-05-19 $29.73 $30.36 $29.35 $30.27 $71.50 62,048
2016-05-18 $30.27 $30.30 $29.73 $29.90 $70.63 52,424
2016-05-17 $30.28 $30.62 $30.01 $30.14 $71.20 81,350
2016-05-16 $29.45 $30.40 $29.20 $30.40 $71.81 54,670
2016-05-13 $29.07 $29.20 $28.60 $29.00 $68.50 53,497
2016-05-12 $29.12 $29.15 $28.83 $29.07 $68.67 64,524
2016-05-11 $28.02 $28.85 $27.40 $28.85 $68.15 47,641
2016-05-10 $28.31 $28.69 $28.06 $28.30 $66.85 32,522
2016-05-09 $28.10 $28.24 $27.24 $28.20 $66.61 37,063
2016-05-06 $28.47 $28.77 $28.17 $28.21 $66.64 49,169
2016-05-05 $28.81 $29.28 $28.23 $28.52 $67.37 36,168
2016-05-04 $28.31 $28.45 $27.80 $28.05 $66.26 43,033
2016-05-03 $28.45 $28.45 $27.34 $28.05 $66.26 76,936
2016-05-02 $30.00 $30.00 $28.82 $28.97 $68.43 54,974
2016-04-29 $29.65 $29.88 $29.29 $29.86 $70.53 48,963
2016-04-28 $29.76 $29.82 $29.13 $29.50 $69.68 64,388
2016-04-27 $29.25 $29.86 $29.17 $29.70 $70.16 75,668
2016-04-26 $28.48 $29.12 $28.29 $28.98 $68.46 146,178
2016-04-25 $28.30 $28.42 $27.45 $27.92 $65.95 56,210
2016-04-22 $28.34 $28.65 $28.25 $28.30 $66.85 56,863
2016-04-21 $28.39 $28.59 $28.00 $28.25 $66.73 60,066
2016-04-20 $27.12 $28.28 $27.00 $27.99 $66.12 53,861
2016-04-19 $25.83 $27.24 $25.83 $27.22 $64.30 81,993
2016-04-18 $24.50 $25.88 $24.41 $25.66 $60.61 65,227
2016-04-15 $25.44 $25.75 $24.96 $25.23 $59.60 52,724
2016-04-14 $25.86 $25.86 $25.27 $25.51 $60.26 49,342
2016-04-13 $25.14 $25.61 $24.75 $25.55 $60.35 72,261
2016-04-12 $24.74 $25.28 $24.61 $25.12 $59.34 88,016
2016-04-11 $24.99 $25.29 $24.52 $24.62 $58.16 31,879
2016-04-08 $24.75 $25.05 $24.63 $24.83 $58.65 83,390
2016-04-07 $24.00 $24.23 $23.77 $24.16 $57.07 37,336
2016-04-06 $23.64 $24.21 $23.62 $24.07 $56.86 36,074
2016-04-05 $23.65 $23.74 $23.29 $23.39 $55.25 44,617
2016-04-04 $24.20 $24.27 $23.52 $23.78 $56.17 56,395
2016-04-01 $24.30 $24.36 $23.74 $24.10 $56.93 57,511
2016-03-31 $23.44 $24.66 $23.33 $24.60 $58.11 128,222
2016-03-30 $23.44 $24.01 $23.33 $23.41 $55.30 69,638
2016-03-29 $22.90 $23.35 $22.52 $23.24 $54.90 44,704
2016-03-28 $23.74 $23.76 $23.01 $23.01 $54.35 33,369
2016-03-24 $23.65 $24.05 $23.20 $23.54 $55.61 48,043
2016-03-23 $24.26 $24.50 $23.75 $23.93 $56.53 51,366
2016-03-22 $24.36 $24.91 $24.25 $24.63 $58.18 42,985
2016-03-21 $25.18 $25.18 $24.44 $24.51 $57.90 48,644
2016-03-18 $25.90 $26.22 $24.52 $24.95 $58.94 76,783
2016-03-17 $25.77 $26.16 $25.45 $25.54 $60.33 88,790
2016-03-16 $24.90 $25.60 $24.69 $25.56 $60.38 81,018
2016-03-15 $24.43 $24.68 $23.65 $24.68 $58.30 55,377
2016-03-14 $24.70 $25.12 $24.46 $24.68 $58.30 47,876
2016-03-11 $24.73 $25.17 $24.39 $24.83 $58.65 84,840
2016-03-10 $24.91 $25.22 $24.32 $24.37 $57.57 52,008
2016-03-09 $24.82 $25.00 $24.59 $24.80 $58.58 51,766
2016-03-08 $26.23 $26.23 $24.34 $24.38 $57.59 68,079
2016-03-07 $26.06 $26.68 $26.05 $26.29 $62.10 57,865
2016-03-04 $26.59 $26.76 $26.21 $26.31 $62.15 50,996
2016-03-03 $25.61 $26.57 $25.61 $26.27 $62.05 82,886
2016-03-02 $24.56 $25.90 $24.49 $25.79 $60.92 56,448
2016-03-01 $24.68 $25.32 $24.47 $24.88 $58.77 70,689
2016-02-29 $23.96 $24.93 $23.74 $24.26 $57.31 89,288
2016-02-26 $23.74 $24.44 $23.51 $23.58 $55.70 87,941
2016-02-25 $23.21 $23.56 $22.91 $23.20 $54.80 65,092
2016-02-24 $22.57 $23.53 $22.32 $23.47 $55.44 81,802
2016-02-23 $23.80 $23.99 $23.13 $23.13 $54.64 73,532
2016-02-22 $23.03 $24.27 $23.02 $24.27 $57.33 87,534
2016-02-19 $22.78 $22.78 $22.20 $22.32 $52.72 101,540
2016-02-18 $22.88 $23.10 $22.17 $22.90 $54.09 73,190
2016-02-17 $22.15 $23.21 $22.05 $23.16 $53.19 122,310
2016-02-16 $21.61 $22.45 $21.27 $21.72 $49.88 98,233
2016-02-12 $19.65 $20.79 $19.26 $20.69 $47.51 93,691
2016-02-11 $19.65 $20.08 $18.67 $19.08 $43.82 118,200
2016-02-10 $20.14 $20.87 $19.89 $20.12 $46.21 109,046
2016-02-09 $20.30 $21.14 $19.73 $20.46 $46.99 141,816
2016-02-08 $23.15 $23.15 $21.20 $21.98 $50.48 80,839
2016-02-05 $24.38 $24.66 $23.37 $23.50 $53.97 50,155
2016-02-04 $23.46 $24.64 $23.25 $24.52 $56.31 89,357
2016-02-03 $23.39 $23.70 $22.48 $23.37 $53.67 80,225
2016-02-02 $23.10 $23.14 $22.52 $23.00 $52.82 74,832
2016-02-01 $23.88 $23.88 $22.82 $23.57 $54.13 69,453
2016-01-29 $22.90 $24.34 $22.88 $24.34 $55.90 173,110
2016-01-28 $22.94 $23.31 $22.23 $22.81 $52.38 138,682
2016-01-27 $22.52 $22.78 $21.66 $22.02 $50.57 137,691
2016-01-26 $22.10 $23.09 $21.42 $22.53 $51.74 97,048
2016-01-25 $21.51 $22.84 $21.20 $21.84 $50.16 85,886
2016-01-22 $20.36 $21.99 $20.36 $21.96 $50.43 134,562
2016-01-21 $19.24 $20.59 $18.86 $19.49 $44.76 186,112
2016-01-20 $20.55 $20.55 $18.50 $19.44 $44.64 131,089
2016-01-19 $22.41 $22.84 $20.38 $21.14 $48.55 96,144
2016-01-15 $22.04 $22.57 $21.51 $22.27 $51.14 70,270
2016-01-14 $21.77 $23.45 $21.21 $23.14 $53.14 130,934
2016-01-13 $23.75 $24.16 $21.57 $21.70 $49.83 101,744
2016-01-12 $24.20 $24.68 $22.00 $23.38 $53.69 123,206
2016-01-11 $25.24 $25.24 $23.51 $23.75 $54.54 56,573
2016-01-08 $25.14 $25.80 $24.85 $25.12 $57.69 63,140
2016-01-07 $26.00 $26.61 $25.05 $25.05 $57.53 85,696
2016-01-06 $27.44 $27.54 $26.27 $26.63 $61.16 77,726
2016-01-05 $28.17 $28.17 $27.30 $27.88 $64.03 55,951
2016-01-04 $27.37 $28.33 $26.92 $28.07 $64.46 114,179
2015-12-31 $25.34 $28.08 $25.06 $27.82 $63.89 226,235
2015-12-30 $24.95 $26.25 $24.58 $25.74 $59.11 259,035
2015-12-29 $25.92 $26.08 $24.82 $25.07 $57.57 207,494
2015-12-28 $27.32 $27.57 $25.25 $25.47 $58.49 238,507
2015-12-24 $28.39 $28.59 $27.50 $27.73 $63.68 104,473
2015-12-23 $25.73 $28.11 $25.73 $28.00 $64.30 410,461
2015-12-22 $23.94 $25.71 $23.81 $25.47 $58.49 209,912
2015-12-21 $23.74 $23.99 $23.36 $23.76 $54.56 206,889
2015-12-18 $23.85 $24.38 $23.38 $23.62 $54.24 189,841
2015-12-17 $24.18 $24.18 $23.03 $23.91 $54.91 190,651
2015-12-16 $22.52 $24.21 $22.42 $24.14 $55.44 187,531
2015-12-15 $22.57 $23.17 $22.11 $22.58 $51.85 165,461
2015-12-14 $22.56 $22.56 $21.63 $22.22 $51.03 181,279
2015-12-11 $24.08 $24.08 $22.40 $22.58 $51.85 220,314
2015-12-10 $23.67 $24.62 $23.53 $24.31 $55.83 226,077
2015-12-09 $22.70 $24.19 $22.70 $23.71 $54.45 286,725
2015-12-08 $21.80 $23.59 $21.35 $22.40 $51.44 237,154
2015-12-07 $23.85 $24.88 $21.31 $22.27 $51.14 281,107
2015-12-04 $24.62 $24.67 $23.70 $24.44 $56.13 362,227
2015-12-03 $25.40 $25.81 $24.45 $24.81 $56.98 232,885
2015-12-02 $25.95 $26.16 $25.09 $25.41 $58.35 269,855
2015-12-01 $26.47 $26.98 $26.00 $26.21 $60.19 134,661
2015-11-30 $26.81 $27.11 $26.43 $26.57 $61.02 171,517
2015-11-27 $26.06 $26.62 $26.04 $26.54 $60.95 37,206
2015-11-25 $26.30 $26.42 $25.99 $26.17 $60.10 130,467
2015-11-24 $26.43 $27.07 $26.16 $26.37 $60.56 161,139
2015-11-23 $27.01 $27.17 $26.04 $26.08 $59.89 116,841
2015-11-20 $27.51 $27.98 $26.75 $26.90 $61.78 109,445
2015-11-19 $28.48 $28.52 $27.36 $27.46 $63.06 87,231
2015-11-18 $28.54 $29.42 $28.54 $29.12 $65.32 136,629
2015-11-17 $29.37 $29.56 $28.24 $28.30 $63.48 102,771
2015-11-16 $28.25 $29.67 $28.21 $29.44 $66.03 114,260
2015-11-13 $27.90 $28.03 $27.21 $28.00 $62.80 83,811
2015-11-12 $28.30 $28.34 $27.55 $27.80 $62.35 80,887
2015-11-11 $29.10 $29.28 $28.26 $28.55 $64.04 48,867
2015-11-10 $29.38 $29.85 $29.01 $29.08 $65.23 60,357
2015-11-09 $29.91 $30.12 $29.24 $29.59 $66.37 55,556
2015-11-06 $29.84 $30.57 $29.56 $30.12 $67.56 110,050
2015-11-05 $30.70 $31.12 $30.00 $30.16 $67.65 63,813
2015-11-04 $31.61 $31.62 $30.51 $31.00 $69.53 80,978
2015-11-03 $30.91 $31.60 $30.91 $31.51 $70.68 121,176
2015-11-02 $30.30 $31.13 $30.30 $30.73 $68.93 76,465
2015-10-30 $29.98 $30.65 $29.41 $30.65 $68.75 85,976
2015-10-29 $28.55 $29.97 $28.55 $29.77 $66.77 79,422
2015-10-28 $27.30 $28.99 $27.01 $28.76 $64.51 98,875
2015-10-27 $27.81 $28.11 $26.76 $27.20 $61.01 99,138
2015-10-26 $29.51 $29.51 $28.23 $28.23 $63.32 69,275
2015-10-23 $29.65 $29.86 $29.22 $29.53 $66.24 79,808
2015-10-22 $31.53 $31.57 $29.67 $29.71 $66.64 116,490
2015-10-21 $31.91 $32.18 $31.45 $31.45 $70.54 69,842
2015-10-20 $31.51 $32.14 $31.23 $32.04 $71.86 95,988
2015-10-19 $31.78 $31.87 $31.21 $31.59 $70.86 51,496
2015-10-16 $31.88 $32.45 $31.75 $32.02 $71.82 62,183
2015-10-15 $31.66 $32.25 $31.47 $31.76 $71.24 58,768
2015-10-14 $31.22 $32.12 $31.17 $31.79 $71.30 83,643
2015-10-13 $31.64 $32.12 $31.21 $31.36 $70.34 36,496
2015-10-12 $32.07 $32.07 $31.23 $31.87 $71.48 56,148
2015-10-09 $32.23 $32.79 $31.93 $32.13 $72.07 69,200
2015-10-08 $31.59 $32.24 $31.39 $32.22 $72.27 36,822
2015-10-07 $31.70 $31.74 $31.10 $31.70 $71.10 63,358
2015-10-06 $29.77 $31.25 $29.57 $31.20 $69.98 75,773
2015-10-05 $29.55 $30.19 $29.33 $29.52 $66.21 80,969
2015-10-02 $27.66 $29.18 $27.37 $29.18 $65.45 53,254
2015-10-01 $27.32 $28.16 $27.17 $28.04 $62.89 74,554
2015-09-30 $26.61 $28.13 $26.41 $27.11 $60.81 161,205
2015-09-29 $29.47 $29.47 $26.52 $26.54 $59.53 150,155
2015-09-28 $30.32 $30.32 $29.40 $29.53 $66.24 93,234
2015-09-25 $31.27 $31.39 $30.23 $30.53 $68.48 38,232
2015-09-24 $31.05 $31.17 $30.27 $30.96 $69.44 59,254
2015-09-23 $32.30 $32.34 $31.30 $31.33 $70.27 47,889
2015-09-22 $32.14 $32.48 $32.04 $32.37 $72.61 51,344
2015-09-21 $32.42 $32.65 $32.02 $32.57 $73.05 65,284
2015-09-18 $32.30 $32.68 $32.13 $32.34 $72.54 57,300
2015-09-17 $32.94 $33.26 $32.52 $32.71 $73.37 40,222
2015-09-16 $32.73 $33.04 $32.34 $32.95 $73.91 82,265
2015-09-15 $32.12 $32.74 $32.08 $32.55 $73.01 72,495
2015-09-14 $32.53 $32.58 $32.11 $32.34 $72.54 50,895
2015-09-11 $33.40 $33.40 $32.51 $32.58 $73.08 43,415
2015-09-10 $33.54 $33.98 $33.05 $33.50 $75.14 52,904
2015-09-09 $34.44 $34.87 $33.50 $33.59 $75.34 43,173
2015-09-08 $35.52 $35.73 $34.20 $34.44 $77.25 57,123
2015-09-04 $34.32 $35.47 $34.13 $35.39 $79.38 56,042
2015-09-03 $35.05 $35.50 $34.47 $34.56 $77.52 74,130
2015-09-02 $36.03 $36.04 $34.80 $35.01 $78.53 53,120
2015-09-01 $34.81 $35.83 $34.49 $35.63 $79.92 90,559
2015-08-31 $35.60 $36.02 $34.92 $35.88 $80.48 97,489
2015-08-28 $34.61 $35.95 $34.22 $35.73 $80.14 50,389
2015-08-27 $33.10 $34.76 $32.70 $34.45 $77.27 87,580
2015-08-26 $32.67 $32.77 $32.00 $32.56 $73.03 68,879
2015-08-25 $32.31 $32.60 $31.60 $32.14 $72.09 63,762
2015-08-24 $31.37 $32.68 $30.79 $31.30 $70.21 114,250
2015-08-21 $33.90 $34.10 $33.20 $33.20 $74.47 46,269
2015-08-20 $34.58 $34.87 $33.95 $34.09 $76.46 54,432
2015-08-19 $35.80 $36.04 $35.17 $35.36 $77.83 42,809
2015-08-18 $35.62 $35.88 $35.51 $35.88 $78.97 35,454
2015-08-17 $35.26 $35.84 $35.11 $35.72 $78.62 46,454
2015-08-14 $33.91 $35.36 $33.91 $35.18 $77.43 56,974
2015-08-13 $33.88 $34.26 $33.50 $33.97 $74.77 76,816
2015-08-12 $33.05 $34.20 $33.00 $33.94 $74.70 112,828
2015-08-11 $33.05 $33.51 $32.33 $33.19 $73.05 104,866
2015-08-10 $32.18 $33.72 $32.18 $33.69 $74.15 56,587
2015-08-07 $32.88 $32.97 $32.20 $32.25 $70.98 57,268
2015-08-06 $32.84 $33.20 $31.80 $32.68 $71.93 104,269
2015-08-05 $34.74 $35.02 $32.86 $32.90 $72.41 68,182
2015-08-04 $35.25 $35.33 $34.49 $34.53 $76.00 59,252
2015-08-03 $35.51 $35.69 $35.02 $35.19 $77.45 56,310

Tortoise Energy Infrastructure Corp (TYG) News Headlines

Recent Tortoise Energy Infrastructure Corp (TYG) News
Similar Companies to Tortoise Energy Infrastructure Corp (TYG) 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.