Innovator U.S. Equity Ultra Buffer ETF - April (UAPR) Exchange: BATS

Data as of May 17, 2024

$28.40 ($0.06) 0.21%

Innovator U.S. Equity Ultra Buffer ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - April.
Daily Information Data
Date May 17, 2024
Open $28.37
Previous Close $28.40
High $28.41
Low $28.33
Adjusted Open $28.37
Previous Adjusted Close $28.40
Adjusted High $28.41
Adjusted Low $28.33
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
Date Open High Low Close Adj.Close Volume
2024-05-17 $28.37 $28.41 $28.33 $28.40 $28.40 18,924
2024-05-16 $28.36 $28.45 $28.34 $28.34 $28.34 57,975
2024-05-15 $28.31 $28.43 $28.26 $28.42 $28.42 668,855
2024-05-14 $28.08 $28.20 $28.08 $28.16 $28.16 47,801
2024-05-13 $28.14 $28.14 $28.08 $28.12 $28.12 29,603
2024-05-10 $28.14 $28.16 $28.07 $28.13 $28.13 41,562
2024-05-09 $28.01 $28.08 $27.96 $28.06 $28.06 47,752
2024-05-08 $27.94 $28.00 $27.93 $27.99 $27.99 62,678
2024-05-07 $27.98 $28.03 $27.96 $28.00 $28.00 111,754
2024-05-06 $27.88 $27.93 $27.86 $27.93 $27.93 71,993
2024-05-03 $27.76 $27.82 $27.71 $27.81 $27.81 59,574
2024-05-02 $27.54 $27.60 $27.45 $27.56 $27.56 353,303
2024-05-01 $27.50 $27.67 $27.43 $27.46 $27.46 53,426
2024-04-30 $27.75 $27.75 $27.51 $27.51 $27.51 85,367
2024-04-29 $27.78 $27.79 $27.68 $27.76 $27.76 33,029
2024-04-26 $27.65 $27.75 $27.64 $27.68 $27.68 48,454
2024-04-25 $27.43 $27.57 $27.37 $27.50 $27.50 164,181
2024-04-24 $27.66 $27.67 $27.54 $27.64 $27.64 68,322
2024-04-23 $27.52 $27.65 $27.49 $27.64 $27.64 140,746
2024-04-22 $27.38 $27.54 $27.31 $27.46 $27.46 103,820
2024-04-19 $27.46 $27.46 $27.25 $27.32 $27.32 203,350
2024-04-18 $27.53 $27.57 $27.42 $27.46 $27.46 104,779
2024-04-17 $27.67 $27.67 $27.46 $27.50 $27.50 60,627
2024-04-16 $27.64 $27.66 $27.55 $27.55 $27.55 108,041
2024-04-15 $27.94 $27.94 $27.60 $27.62 $27.62 43,043
2024-04-12 $27.92 $27.95 $27.77 $27.81 $27.81 93,285
2024-04-11 $27.91 $28.05 $27.82 $28.02 $28.02 111,772
2024-04-10 $27.85 $27.94 $27.84 $27.91 $27.91 95,960
2024-04-09 $28.08 $28.08 $27.91 $28.07 $28.07 613,202
2024-04-08 $28.02 $28.07 $28.02 $28.05 $28.05 92,508
2024-04-05 $27.93 $28.08 $27.91 $28.06 $28.06 97,166
2024-04-04 $28.12 $28.19 $27.88 $27.89 $27.89 135,672
2024-04-03 $27.99 $28.11 $27.99 $28.07 $28.07 270,225
2024-04-02 $28.05 $28.06 $27.94 $28.05 $28.05 232,504
2024-04-01 $29.30 $29.30 $28.08 $28.14 $28.14 323,098
2024-03-28 $28.16 $28.18 $28.12 $28.16 $28.16 260,252
2024-03-27 $28.13 $28.15 $28.10 $28.11 $28.11 3,079
2024-03-26 $28.10 $28.14 $28.10 $28.10 $28.10 30,034
2024-03-25 $28.18 $28.18 $28.10 $28.12 $28.12 5,256
2024-03-22 $28.12 $28.12 $28.10 $28.12 $28.12 6,937
2024-03-21 $28.13 $28.13 $28.08 $28.09 $28.09 12,488
2024-03-20 $28.12 $28.13 $28.08 $28.12 $28.12 33,132
2024-03-19 $28.11 $28.11 $28.08 $28.09 $28.09 42,403
2024-03-18 $28.05 $28.10 $28.05 $28.09 $28.09 8,764
2024-03-15 $28.10 $28.11 $28.05 $28.09 $28.09 42,847
2024-03-14 $28.08 $28.08 $28.05 $28.06 $28.06 16,418
2024-03-13 $28.07 $28.09 $28.05 $28.06 $28.06 4,714
2024-03-12 $28.10 $28.10 $28.01 $28.05 $28.05 2,003
2024-03-11 $28.02 $28.06 $28.02 $28.05 $28.05 3,597
2024-03-08 $28.03 $28.04 $28.03 $28.03 $28.03 698
2024-03-07 $28.04 $28.05 $28.01 $28.03 $28.03 3,760
2024-03-06 $28.05 $28.05 $28.00 $28.02 $28.02 7,215
2024-03-05 $28.01 $28.02 $28.01 $28.01 $28.01 1,598
2024-03-04 $28.01 $28.05 $28.01 $28.05 $28.05 11,948
2024-03-01 $27.99 $28.04 $27.99 $27.99 $27.99 87,749
2024-02-29 $27.97 $28.02 $27.97 $27.99 $27.99 12,523
2024-02-28 $27.98 $28.01 $27.98 $27.98 $27.98 5,396
2024-02-27 $27.98 $28.00 $27.97 $27.98 $27.98 2,980
2024-02-26 $27.97 $28.01 $27.96 $27.98 $27.98 36,779
2024-02-23 $27.97 $28.00 $27.96 $27.98 $27.98 4,961
2024-02-22 $27.95 $27.95 $27.94 $27.95 $27.95 1,755
2024-02-21 $27.91 $27.93 $27.90 $27.91 $27.91 12,799
2024-02-20 $27.94 $27.94 $27.89 $27.91 $27.91 3,669
2024-02-16 $27.92 $27.92 $27.92 $27.92 $27.92 228
2024-02-15 $27.91 $27.93 $27.88 $27.93 $27.93 34,967
2024-02-14 $27.90 $27.90 $27.86 $27.90 $27.90 3,214
2024-02-13 $27.89 $27.89 $27.83 $27.83 $27.83 15,693
2024-02-12 $27.88 $27.90 $27.88 $27.88 $27.88 2,640
2024-02-09 $27.88 $27.91 $27.87 $27.88 $27.88 6,012
2024-02-08 $27.85 $27.88 $27.85 $27.87 $27.87 4,419
2024-02-07 $27.88 $27.89 $27.88 $27.89 $27.89 2,058
2024-02-06 $27.85 $27.85 $27.81 $27.82 $27.82 6,698
2024-02-05 $27.82 $27.83 $27.82 $27.83 $27.83 2,431
2024-02-02 $27.82 $27.85 $27.80 $27.82 $27.82 4,717
2024-02-01 $27.74 $27.80 $27.73 $27.75 $27.75 4,456
2024-01-31 $27.77 $27.77 $27.72 $27.72 $27.72 3,684
2024-01-30 $27.75 $27.80 $27.75 $27.79 $27.79 2,774
2024-01-29 $27.74 $27.79 $27.73 $27.77 $27.77 6,254
2024-01-26 $27.75 $27.78 $27.73 $27.73 $27.73 3,510
2024-01-25 $27.73 $27.77 $27.72 $27.72 $27.72 94,394
2024-01-24 $27.74 $27.79 $27.70 $27.70 $27.70 17,514
2024-01-23 $27.67 $27.70 $27.67 $27.70 $27.70 7,554
2024-01-22 $27.68 $27.69 $27.67 $27.67 $27.67 8,276
2024-01-19 $27.62 $27.66 $27.60 $27.64 $27.64 10,986
2024-01-18 $27.50 $27.57 $27.50 $27.57 $27.57 5,703
2024-01-17 $27.48 $27.50 $27.45 $27.48 $27.48 7,796
2024-01-16 $27.52 $27.58 $27.51 $27.56 $27.56 17,252
2024-01-12 $27.56 $27.60 $27.54 $27.60 $27.60 138,988
2024-01-11 $27.48 $27.55 $27.48 $27.54 $27.54 224,902
2024-01-10 $27.51 $27.56 $27.50 $27.55 $27.55 5,757
2024-01-09 $27.45 $27.51 $27.45 $27.47 $27.47 23,582
2024-01-08 $27.35 $27.49 $27.35 $27.49 $27.49 6,611
2024-01-05 $27.31 $27.43 $27.31 $27.37 $27.37 22,565
2024-01-04 $27.35 $27.37 $27.30 $27.32 $27.32 17,002
2024-01-03 $27.41 $27.41 $27.32 $27.33 $27.33 12,044
2024-01-02 $27.38 $27.42 $27.37 $27.41 $27.41 9,111
2023-12-29 $27.47 $27.47 $27.41 $27.44 $27.44 12,052
2023-12-28 $27.43 $27.45 $27.43 $27.44 $27.44 2,066
2023-12-27 $27.03 $27.44 $27.03 $27.44 $27.44 21,431
2023-12-26 $27.38 $27.41 $27.37 $27.41 $27.41 24,323
2023-12-22 $27.36 $27.37 $27.36 $27.37 $27.37 3,192
2023-12-21 $27.33 $27.34 $27.27 $27.32 $27.32 4,779
2023-12-20 $27.36 $27.36 $27.27 $27.27 $27.27 5,022
2023-12-19 $27.37 $27.37 $27.34 $27.35 $27.35 11,833
2023-12-18 $27.35 $27.36 $27.32 $27.33 $27.33 6,821
2023-12-15 $27.31 $27.35 $27.29 $27.31 $27.31 6,190
2023-12-14 $27.30 $27.32 $27.21 $27.30 $27.30 56,681
2023-12-13 $27.19 $27.27 $27.16 $27.27 $27.27 25,080
2023-12-12 $27.10 $27.16 $27.10 $27.16 $27.16 2,656
2023-12-11 $26.99 $27.10 $26.99 $27.10 $27.10 5,528
2023-12-08 $26.93 $27.05 $26.93 $27.03 $27.03 17,097
2023-12-07 $26.94 $26.98 $26.92 $26.96 $26.96 10,525
2023-12-06 $26.90 $26.90 $26.87 $26.87 $26.87 2,914
2023-12-05 $26.86 $26.93 $26.86 $26.92 $26.92 23,090
2023-12-04 $26.89 $26.93 $26.84 $26.93 $26.93 4,351
2023-12-01 $26.86 $26.99 $26.86 $26.99 $26.99 9,584
2023-11-30 $26.91 $26.91 $26.83 $26.89 $26.89 6,622
2023-11-29 $26.96 $26.96 $26.83 $26.84 $26.84 16,934
2023-11-28 $26.85 $26.88 $26.83 $26.86 $26.86 54,330
2023-11-27 $26.83 $26.89 $26.83 $26.87 $26.87 5,665
2023-11-24 $26.87 $26.88 $26.84 $26.88 $26.88 17,491
2023-11-22 $26.89 $26.90 $26.84 $26.86 $26.86 7,194
2023-11-21 $26.75 $26.81 $26.75 $26.79 $26.79 11,032
2023-11-20 $26.72 $26.83 $26.72 $26.82 $26.82 12,890
2023-11-17 $26.67 $26.72 $26.67 $26.71 $26.71 5,343
2023-11-16 $26.64 $26.68 $26.64 $26.68 $26.68 13,457
2023-11-15 $26.69 $26.70 $26.64 $26.65 $26.65 10,467
2023-11-14 $26.51 $26.67 $26.51 $26.61 $26.61 7,128
2023-11-13 $26.27 $26.35 $26.27 $26.35 $26.35 6,858
2023-11-10 $26.12 $26.32 $26.09 $26.32 $26.32 32,461
2023-11-09 $26.20 $26.23 $26.08 $26.08 $26.08 34,590
2023-11-08 $26.22 $26.22 $26.15 $26.21 $26.21 4,079
2023-11-07 $26.12 $26.23 $26.12 $26.19 $26.19 4,577
2023-11-06 $26.16 $26.16 $26.06 $26.11 $26.11 6,217
2023-11-03 $25.97 $26.18 $25.97 $26.12 $26.12 3,754
2023-11-02 $25.83 $25.94 $25.83 $25.94 $25.94 5,962
2023-11-01 $25.52 $25.66 $25.50 $25.63 $25.63 11,230
2023-10-31 $25.34 $25.48 $25.31 $25.48 $25.48 6,996
2023-10-30 $25.29 $25.36 $25.21 $25.33 $25.33 94,234
2023-10-27 $25.27 $25.27 $25.15 $25.15 $25.15 1,872
2023-10-26 $25.35 $25.36 $25.23 $25.24 $25.24 4,810
2023-10-25 $25.51 $25.57 $25.43 $25.45 $25.45 8,042
2023-10-24 $25.63 $25.66 $25.57 $25.66 $25.66 19,099
2023-10-23 $25.50 $25.69 $25.50 $25.56 $25.56 2,156
2023-10-20 $25.65 $25.70 $25.58 $25.60 $25.60 14,348
2023-10-19 $25.92 $25.95 $25.75 $25.78 $25.78 13,343
2023-10-18 $26.05 $26.05 $25.88 $25.95 $25.95 15,223
2023-10-17 $25.98 $26.10 $25.98 $26.10 $26.10 1,762
2023-10-16 $26.05 $26.15 $26.05 $26.12 $26.12 3,965
2023-10-13 $26.11 $26.11 $25.90 $25.94 $25.94 8,074
2023-10-12 $26.07 $26.12 $25.94 $25.99 $25.99 10,364
2023-10-11 $26.09 $26.09 $25.99 $26.09 $26.09 2,617
2023-10-10 $25.96 $26.09 $25.96 $26.00 $26.00 5,086
2023-10-09 $25.75 $25.94 $25.75 $25.92 $25.92 4,166
2023-10-06 $25.60 $25.87 $25.59 $25.87 $25.87 5,980
2023-10-05 $25.56 $25.70 $25.56 $25.65 $25.65 6,848
2023-10-04 $25.57 $25.69 $25.57 $25.68 $25.68 6,477
2023-10-03 $25.69 $25.69 $25.51 $25.55 $25.55 7,519
2023-10-02 $25.73 $25.76 $25.68 $25.76 $25.76 7,622
2023-09-29 $25.89 $25.89 $25.71 $25.76 $25.76 12,913
2023-09-28 $25.70 $25.85 $25.70 $25.79 $25.79 5,186
2023-09-27 $25.77 $25.77 $25.62 $25.70 $25.70 6,336
2023-09-26 $25.77 $25.78 $25.68 $25.68 $25.68 9,913
2023-09-25 $25.80 $25.92 $25.80 $25.89 $25.89 34,011
2023-09-22 $25.92 $25.97 $25.85 $25.86 $25.86 7,542
2023-09-21 $26.01 $26.01 $25.89 $25.89 $25.89 1,467
2023-09-20 $26.28 $26.29 $26.10 $26.12 $26.12 16,753
2023-09-19 $26.21 $26.28 $26.17 $26.27 $26.27 507,703
2023-09-18 $26.18 $26.32 $26.18 $26.26 $26.26 12,673
2023-09-15 $26.35 $26.35 $26.22 $26.25 $26.25 43,441
2023-09-14 $26.32 $26.42 $26.32 $26.39 $26.39 370,186
2023-09-13 $26.25 $26.31 $26.24 $26.26 $26.26 4,819
2023-09-12 $26.30 $26.31 $26.24 $26.26 $26.26 4,854
2023-09-11 $26.25 $26.34 $26.25 $26.29 $26.29 8,317
2023-09-08 $26.23 $26.28 $26.20 $26.20 $26.20 4,192
2023-09-07 $26.11 $26.24 $26.11 $26.21 $26.21 3,159
2023-09-06 $26.26 $26.27 $26.19 $26.24 $26.24 6,391
2023-09-05 $26.33 $26.37 $26.29 $26.29 $26.29 10,957
2023-09-01 $26.38 $26.39 $26.31 $26.33 $26.33 28,367
2023-08-31 $26.35 $26.38 $26.33 $26.33 $26.33 10,456
2023-08-30 $26.29 $26.34 $26.29 $26.33 $26.33 10,335
2023-08-29 $26.10 $26.30 $26.10 $26.28 $26.28 17,864
2023-08-28 $26.06 $26.13 $26.05 $26.09 $26.09 7,587
2023-08-25 $25.99 $26.02 $25.93 $26.02 $26.02 123,060
2023-08-24 $26.09 $26.11 $25.95 $25.95 $25.95 10,729
2023-08-23 $26.02 $26.09 $26.02 $26.07 $26.07 7,383
2023-08-22 $26.02 $26.02 $25.92 $25.92 $25.92 23,057
2023-08-21 $25.89 $26.00 $25.89 $25.99 $25.99 2,058
2023-08-18 $25.84 $25.91 $25.84 $25.89 $25.89 6,554
2023-08-17 $26.00 $26.00 $25.88 $25.88 $25.88 30,995
2023-08-16 $26.09 $26.10 $25.96 $25.96 $25.96 70,307
2023-08-15 $26.10 $26.13 $26.06 $26.06 $26.06 108,858
2023-08-14 $26.13 $26.20 $26.13 $26.18 $26.18 61,625
2023-08-11 $26.12 $26.16 $26.12 $26.14 $26.14 2,909
2023-08-10 $26.21 $26.22 $26.12 $26.14 $26.14 22,572
2023-08-09 $26.21 $26.21 $26.13 $26.15 $26.15 6,075
2023-08-08 $26.16 $26.20 $26.11 $26.19 $26.19 7,153
2023-08-07 $26.19 $26.26 $26.19 $26.26 $26.26 6,019
2023-08-04 $26.26 $26.31 $26.15 $26.15 $26.15 21,240
2023-08-03 $26.16 $26.25 $26.15 $26.20 $26.20 45,987
2023-08-02 $26.30 $26.30 $26.20 $26.22 $26.22 10,984
2023-08-01 $26.40 $26.40 $26.33 $26.37 $26.37 25,620
2023-07-31 $26.35 $26.41 $26.34 $26.38 $26.38 4,160
2023-07-28 $26.36 $26.40 $26.35 $26.36 $26.36 3,654
2023-07-27 $26.39 $26.41 $26.28 $26.29 $26.29 4,793
2023-07-26 $26.33 $26.35 $26.29 $26.33 $26.33 7,355
2023-07-25 $26.31 $26.36 $26.31 $26.34 $26.34 17,261
2023-07-24 $26.33 $26.35 $26.30 $26.31 $26.31 10,019
2023-07-21 $26.34 $26.34 $26.27 $26.30 $26.30 461,433
2023-07-20 $26.27 $26.30 $26.23 $26.28 $26.28 21,253
2023-07-19 $26.32 $26.36 $26.30 $26.30 $26.30 9,081
2023-07-18 $26.27 $26.32 $26.27 $26.32 $26.32 17,644
2023-07-17 $26.23 $26.28 $26.22 $26.23 $26.23 20,490
2023-07-14 $26.23 $26.26 $26.18 $26.18 $26.18 10,473
2023-07-13 $26.20 $26.23 $26.17 $26.22 $26.22 14,000
2023-07-12 $26.11 $26.19 $26.11 $26.18 $26.18 12,162
2023-07-11 $26.05 $26.05 $25.98 $26.03 $26.03 4,533
2023-07-10 $26.01 $26.01 $25.93 $25.95 $25.95 15,498
2023-07-07 $25.98 $26.07 $25.92 $25.92 $25.92 15,713
2023-07-06 $25.88 $25.99 $25.88 $25.92 $25.92 246,747
2023-07-05 $26.06 $26.09 $26.00 $26.06 $26.06 330,958
2023-07-03 $26.09 $26.09 $26.04 $26.06 $26.06 1,601
2023-06-30 $26.00 $26.07 $26.00 $26.07 $26.07 9,742
2023-06-29 $25.86 $25.94 $25.86 $25.91 $25.91 6,834
2023-06-28 $25.86 $25.90 $25.81 $25.86 $25.86 11,089
2023-06-27 $25.81 $25.88 $25.76 $25.84 $25.84 5,598
2023-06-26 $25.74 $25.83 $25.71 $25.71 $25.71 6,920
2023-06-23 $25.74 $25.83 $25.74 $25.75 $25.75 14,299
2023-06-22 $25.76 $25.86 $25.75 $25.84 $25.84 14,306
2023-06-21 $25.78 $25.84 $25.77 $25.77 $25.77 13,072
2023-06-20 $25.80 $25.86 $25.78 $25.85 $25.85 7,750
2023-06-16 $25.96 $25.96 $25.86 $25.88 $25.88 8,903
2023-06-15 $25.86 $25.91 $25.86 $25.91 $25.91 4,363
2023-06-14 $25.82 $25.88 $25.71 $25.78 $25.78 12,549
2023-06-13 $25.73 $25.84 $25.73 $25.83 $25.83 18,267
2023-06-12 $25.72 $25.73 $25.61 $25.71 $25.71 34,589
2023-06-09 $25.60 $25.68 $25.60 $25.67 $25.67 178,432
2023-06-08 $25.51 $25.63 $25.51 $25.60 $25.60 33,648
2023-06-07 $25.57 $25.57 $25.49 $25.56 $25.56 46,462
2023-06-06 $25.51 $25.58 $25.51 $25.54 $25.54 29,378
2023-06-05 $25.60 $25.60 $25.48 $25.56 $25.56 15,830
2023-06-02 $25.52 $25.57 $25.42 $25.54 $25.54 36,914
2023-06-01 $25.31 $25.43 $25.31 $25.40 $25.40 18,903
2023-05-31 $25.27 $25.31 $25.23 $25.29 $25.29 4,455
2023-05-30 $25.42 $25.42 $25.25 $25.30 $25.30 46,463
2023-05-26 $25.24 $25.35 $25.23 $25.29 $25.29 44,252
2023-05-25 $25.21 $25.21 $25.10 $25.13 $25.13 63,809
2023-05-24 $25.07 $25.11 $25.03 $25.04 $25.04 20,799
2023-05-23 $25.28 $25.29 $25.14 $25.16 $25.16 58,811
2023-05-22 $25.32 $25.34 $25.25 $25.31 $25.31 8,843
2023-05-19 $25.32 $25.32 $25.24 $25.25 $25.25 13,047
2023-05-18 $25.17 $25.32 $25.16 $25.32 $25.32 23,960
2023-05-17 $25.11 $25.23 $25.09 $25.19 $25.19 27,928
2023-05-16 $25.15 $25.15 $25.05 $25.05 $25.05 16,345
2023-05-15 $25.09 $25.15 $25.09 $25.12 $25.12 6,967
2023-05-12 $25.13 $25.13 $24.99 $25.08 $25.08 8,274
2023-05-11 $25.05 $25.12 $25.04 $25.10 $25.10 19,277
2023-05-10 $25.11 $25.16 $25.02 $25.12 $25.12 30,069
2023-05-09 $25.01 $25.09 $25.01 $25.05 $25.05 38,165
2023-05-08 $25.07 $25.12 $25.03 $25.09 $25.09 57,506
2023-05-05 $25.04 $25.13 $25.02 $25.09 $25.09 13,252
2023-05-04 $24.90 $24.91 $24.86 $24.88 $24.88 12,287
2023-05-03 $25.11 $25.11 $24.96 $24.96 $24.96 12,335
2023-05-02 $25.17 $25.18 $24.98 $25.05 $25.05 25,843
2023-05-01 $25.12 $25.22 $25.12 $25.16 $25.16 107,804
2023-04-28 $25.02 $25.17 $25.02 $25.16 $25.16 83,646
2023-04-27 $24.99 $25.09 $24.92 $25.08 $25.08 35,051
2023-04-26 $24.97 $24.98 $24.84 $24.84 $24.84 28,485
2023-04-25 $25.06 $25.07 $24.91 $24.92 $24.92 18,703
2023-04-24 $25.03 $25.08 $25.02 $25.08 $25.08 20,745
2023-04-21 $25.05 $25.07 $25.00 $25.05 $25.05 57,855
2023-04-20 $24.95 $25.09 $24.95 $25.05 $25.05 286,012
2023-04-19 $25.10 $25.10 $25.04 $25.04 $25.04 18,905
2023-04-18 $25.07 $25.11 $25.04 $25.11 $25.11 482,205
2023-04-17 $24.99 $25.04 $24.97 $25.04 $25.04 43,437
2023-04-14 $25.02 $25.05 $24.96 $25.02 $25.02 19,104
2023-04-13 $24.93 $25.06 $24.92 $25.04 $25.04 29,455
2023-04-12 $25.06 $25.06 $24.90 $24.90 $24.90 422,256
2023-04-11 $25.02 $25.02 $24.95 $24.97 $24.97 36,433
2023-04-10 $24.93 $24.97 $24.86 $24.94 $24.94 74,398
2023-04-06 $24.83 $24.98 $24.83 $24.96 $24.96 52,911
2023-04-05 $24.95 $24.95 $24.88 $24.89 $24.89 89,328
2023-04-04 $25.04 $25.04 $24.89 $24.92 $24.92 373,759
2023-04-03 $24.96 $24.98 $24.88 $24.96 $24.96 209,922
2023-03-31 $24.98 $24.98 $24.91 $24.94 $24.94 1,752,261
2023-03-30 $24.93 $24.93 $24.89 $24.89 $24.89 68,000
2023-03-29 $24.99 $24.99 $24.83 $24.89 $24.89 132,106
2023-03-28 $24.95 $24.96 $24.91 $24.92 $24.92 117,872
2023-03-27 $24.94 $24.95 $24.90 $24.95 $24.95 33,528
2023-03-24 $24.90 $24.94 $24.90 $24.94 $24.94 12,451
2023-03-23 $24.93 $24.95 $24.90 $24.95 $24.95 48,191
2023-03-22 $24.95 $24.95 $24.90 $24.91 $24.91 30,152
2023-03-21 $24.90 $24.95 $24.88 $24.91 $24.91 25,186
2023-03-20 $24.95 $24.95 $24.88 $24.94 $24.94 75,234
2023-03-17 $24.94 $24.94 $24.88 $24.94 $24.94 26,338
2023-03-16 $24.93 $24.94 $24.87 $24.93 $24.93 38,828
2023-03-15 $24.89 $24.94 $24.87 $24.93 $24.93 183,283
2023-03-14 $24.87 $24.94 $24.87 $24.93 $24.93 276,265
2023-03-13 $24.84 $24.93 $24.84 $24.90 $24.90 22,968
2023-03-10 $24.90 $24.94 $24.85 $24.89 $24.89 33,224
2023-03-09 $24.90 $24.94 $24.86 $24.90 $24.90 17,515
2023-03-08 $24.86 $24.92 $24.86 $24.90 $24.90 6,844
2023-03-07 $24.88 $24.93 $24.87 $24.88 $24.88 8,561
2023-03-06 $24.91 $24.94 $24.89 $24.92 $24.92 6,096
2023-03-03 $24.86 $24.94 $24.86 $24.94 $24.94 267,174
2023-03-02 $24.90 $24.91 $24.86 $24.89 $24.89 12,893
2023-03-01 $24.89 $24.91 $24.87 $24.87 $24.87 8,685
2023-02-28 $24.87 $24.91 $24.86 $24.89 $24.89 77,015
2023-02-27 $24.86 $24.91 $24.86 $24.89 $24.89 3,986
2023-02-24 $24.87 $24.89 $24.87 $24.89 $24.89 1,263
2023-02-23 $24.93 $24.93 $24.86 $24.91 $24.91 5,961
2023-02-22 $24.91 $24.91 $24.84 $24.85 $24.85 28,625
2023-02-21 $24.89 $24.92 $24.85 $24.85 $24.85 20,224
2023-02-17 $24.95 $24.97 $24.90 $24.94 $24.94 18,507
2023-02-16 $24.97 $25.03 $24.95 $24.97 $24.97 25,104
2023-02-15 $24.97 $25.04 $24.97 $25.00 $25.00 19,277
2023-02-14 $25.00 $25.07 $24.97 $25.03 $25.03 33,672
2023-02-13 $25.03 $25.08 $25.02 $25.07 $25.07 213,466
2023-02-10 $25.00 $25.02 $24.97 $25.02 $25.02 47,765
2023-02-09 $25.08 $25.08 $24.96 $24.99 $24.99 203,692
2023-02-08 $25.05 $25.06 $25.01 $25.05 $25.05 13,934
2023-02-07 $24.96 $25.12 $24.96 $25.12 $25.12 146,911
2023-02-06 $25.04 $25.04 $24.99 $24.99 $24.99 16,800
2023-02-03 $25.08 $25.13 $25.03 $25.05 $25.05 27,465
2023-02-02 $25.09 $25.15 $25.04 $25.11 $25.11 25,567
2023-02-01 $24.92 $25.05 $24.91 $24.98 $24.98 21,473
2023-01-31 $24.88 $24.95 $24.88 $24.94 $24.94 15,637
2023-01-30 $24.91 $24.92 $24.87 $24.88 $24.88 19,986
2023-01-27 $24.91 $24.97 $24.89 $24.93 $24.93 17,448
2023-01-26 $24.93 $24.93 $24.88 $24.90 $24.90 7,715
2023-01-25 $24.84 $24.88 $24.80 $24.85 $24.85 7,425
2023-01-24 $24.89 $24.89 $24.83 $24.87 $24.87 8,303
2023-01-23 $24.79 $24.91 $24.79 $24.88 $24.88 32,963
2023-01-20 $24.77 $24.84 $24.75 $24.82 $24.82 57,278
2023-01-19 $24.75 $24.81 $24.75 $24.79 $24.79 24,292
2023-01-18 $24.85 $24.89 $24.78 $24.81 $24.81 31,063
2023-01-17 $24.89 $24.90 $24.83 $24.86 $24.86 28,672
2023-01-13 $24.83 $24.90 $24.83 $24.89 $24.89 415,495
2023-01-12 $24.89 $24.90 $24.84 $24.87 $24.87 50,560
2023-01-11 $24.83 $24.87 $24.81 $24.86 $24.86 4,959
2023-01-10 $24.81 $24.82 $24.78 $24.81 $24.81 4,591
2023-01-09 $24.83 $24.88 $24.78 $24.83 $24.83 35,261
2023-01-06 $24.80 $24.84 $24.76 $24.83 $24.83 42,968
2023-01-05 $24.74 $24.80 $24.72 $24.75 $24.75 86,362
2023-01-04 $24.80 $24.85 $24.76 $24.81 $24.81 79,078
2023-01-03 $24.85 $24.85 $24.71 $24.79 $24.79 379,277
2022-12-30 $24.73 $24.81 $24.73 $24.81 $24.81 52,979
2022-12-29 $24.79 $24.80 $24.74 $24.80 $24.80 131,071
2022-12-28 $24.71 $24.77 $24.71 $24.75 $24.75 494,325
2022-12-27 $24.79 $24.79 $24.72 $24.77 $24.77 120,525
2022-12-23 $24.83 $24.83 $24.76 $24.76 $24.76 224
2022-12-22 $24.72 $24.77 $24.69 $24.76 $24.76 21,589
2022-12-21 $24.77 $24.84 $24.74 $24.81 $24.81 128,144
2022-12-20 $24.70 $24.83 $24.70 $24.76 $24.76 31,794
2022-12-19 $24.79 $24.79 $24.65 $24.73 $24.73 100,359
2022-12-16 $24.81 $24.81 $24.72 $24.77 $24.77 7,474
2022-12-15 $24.79 $24.85 $24.79 $24.81 $24.81 120,117
2022-12-14 $25.04 $25.08 $24.93 $24.96 $24.96 15,942
2022-12-13 $25.14 $25.21 $24.97 $25.04 $25.04 33,579
2022-12-12 $24.86 $24.96 $24.85 $24.96 $24.96 20,750
2022-12-09 $24.94 $24.94 $24.85 $24.85 $24.85 15,762
2022-12-08 $24.89 $24.91 $24.88 $24.88 $24.88 6,230
2022-12-07 $24.87 $24.90 $24.84 $24.86 $24.86 4,609
2022-12-06 $24.98 $24.99 $24.82 $24.90 $24.90 59,838
2022-12-05 $25.10 $25.10 $24.91 $24.95 $24.95 39,047
2022-12-02 $25.07 $25.09 $25.04 $25.09 $25.09 1,932
2022-12-01 $25.14 $25.16 $25.09 $25.13 $25.13 10,315
2022-11-30 $24.91 $25.17 $24.86 $25.17 $25.17 10,164
2022-11-29 $24.94 $24.94 $24.86 $24.88 $24.88 17,127
2022-11-28 $24.95 $24.98 $24.88 $24.89 $24.89 7,049
2022-11-25 $25.05 $25.05 $25.02 $25.02 $25.02 2,439
2022-11-23 $25.03 $25.03 $24.99 $25.01 $25.01 1,771
2022-11-22 $24.98 $25.02 $24.92 $25.02 $25.02 22,014
2022-11-21 $24.96 $24.96 $24.89 $24.89 $24.89 10,317
2022-11-18 $25.03 $25.03 $24.88 $24.92 $24.92 59,549
2022-11-17 $24.84 $24.91 $24.84 $24.90 $24.90 6,912
2022-11-16 $24.96 $25.00 $24.90 $24.90 $24.90 29,166
2022-11-15 $25.08 $25.08 $24.94 $24.97 $24.97 19,728
2022-11-14 $25.03 $25.03 $24.93 $24.93 $24.93 61,243
2022-11-11 $24.94 $25.05 $24.93 $25.05 $25.05 47,601
2022-11-10 $24.89 $25.00 $24.81 $24.99 $24.99 201,742
2022-11-09 $24.72 $24.72 $24.62 $24.62 $24.62 14,751
2022-11-08 $24.78 $24.82 $24.71 $24.76 $24.76 35,082
2022-11-07 $24.67 $24.72 $24.66 $24.70 $24.70 15,924
2022-11-04 $24.64 $24.68 $24.54 $24.64 $24.64 6,131
2022-11-03 $24.61 $24.62 $24.56 $24.59 $24.59 10,401
2022-11-02 $24.77 $24.83 $24.61 $24.62 $24.62 29,729
2022-11-01 $24.88 $24.88 $24.73 $24.78 $24.78 15,087
2022-10-31 $24.81 $24.84 $24.79 $24.83 $24.83 4,276
2022-10-28 $24.79 $24.89 $24.76 $24.86 $24.86 36,186
2022-10-27 $24.73 $24.73 $24.71 $24.71 $24.71 2,553
2022-10-26 $24.72 $24.80 $24.71 $24.73 $24.73 20,493
2022-10-25 $24.64 $24.79 $24.63 $24.78 $24.78 22,007
2022-10-24 $24.49 $24.72 $24.49 $24.68 $24.68 22,193
2022-10-21 $24.47 $24.60 $24.47 $24.60 $24.60 6,624
2022-10-20 $24.51 $24.55 $24.43 $24.44 $24.44 5,643
2022-10-19 $24.53 $24.53 $24.44 $24.47 $24.47 2,083
2022-10-18 $24.59 $24.61 $24.47 $24.55 $24.55 8,049
2022-10-17 $24.46 $24.47 $24.43 $24.46 $24.46 5,065
2022-10-14 $24.47 $24.47 $24.27 $24.30 $24.30 12,439
2022-10-13 $24.39 $24.43 $24.32 $24.43 $24.43 11,713
2022-10-12 $24.30 $24.33 $24.28 $24.30 $24.30 381,946
2022-10-11 $24.25 $24.37 $24.25 $24.29 $24.29 61,855
2022-10-10 $24.29 $24.34 $24.28 $24.34 $24.34 16,189
2022-10-07 $24.47 $24.47 $24.29 $24.35 $24.35 21,036
2022-10-06 $24.50 $24.65 $24.50 $24.53 $24.53 120,843
2022-10-05 $24.51 $24.63 $24.48 $24.58 $24.58 16,009
2022-10-04 $24.53 $24.60 $24.52 $24.57 $24.57 8,073
2022-10-03 $24.32 $24.44 $24.26 $24.40 $24.40 22,560
2022-09-30 $24.36 $24.38 $24.26 $24.26 $24.26 12,998
2022-09-29 $24.33 $24.37 $24.28 $24.33 $24.33 42,732
2022-09-28 $24.36 $24.52 $24.36 $24.51 $24.51 73,052
2022-09-27 $24.43 $24.50 $24.30 $24.36 $24.36 74,776
2022-09-26 $24.43 $24.45 $24.31 $24.42 $24.42 182,679
2022-09-23 $24.50 $24.51 $24.35 $24.41 $24.41 13,238
2022-09-22 $24.56 $24.63 $24.54 $24.57 $24.57 16,239
2022-09-21 $24.82 $24.83 $24.64 $24.65 $24.65 31,222
2022-09-20 $24.77 $24.77 $24.71 $24.77 $24.77 80,216
2022-09-19 $24.76 $24.85 $24.75 $24.85 $24.85 10,051
2022-09-16 $24.75 $24.82 $24.70 $24.80 $24.80 12,709
2022-09-15 $24.90 $24.93 $24.81 $24.81 $24.81 7,666
2022-09-14 $24.93 $24.97 $24.86 $24.91 $24.91 18,161
2022-09-13 $25.14 $25.14 $24.88 $24.89 $24.89 20,788
2022-09-12 $25.32 $25.38 $25.32 $25.34 $25.34 20,232
2022-09-09 $25.18 $25.28 $25.17 $25.24 $25.24 10,940
2022-09-08 $25.00 $25.09 $25.00 $25.09 $25.09 14,178
2022-09-07 $24.90 $25.02 $24.89 $25.02 $25.02 11,912
2022-09-06 $24.89 $24.93 $24.83 $24.83 $24.83 74,944
2022-09-02 $25.05 $25.10 $24.88 $24.91 $24.91 22,792
2022-09-01 $24.93 $24.99 $24.84 $24.99 $24.99 64,118
2022-08-31 $25.00 $25.06 $24.98 $24.98 $24.98 17,495
2022-08-30 $25.14 $25.14 $24.99 $24.99 $24.99 9,580
2022-08-29 $25.16 $25.22 $25.10 $25.10 $25.10 11,144
2022-08-26 $25.56 $25.56 $25.19 $25.19 $25.19 12,900
2022-08-25 $25.43 $25.57 $25.43 $25.57 $25.57 8,544
2022-08-24 $25.43 $25.50 $25.41 $25.48 $25.48 28,694
2022-08-23 $25.47 $25.49 $25.41 $25.42 $25.42 13,942
2022-08-22 $25.60 $25.60 $25.40 $25.41 $25.41 27,019
2022-08-19 $25.76 $25.76 $25.70 $25.72 $25.72 23,234
2022-08-18 $25.79 $25.87 $25.79 $25.80 $25.80 14,145
2022-08-17 $25.80 $25.85 $25.76 $25.80 $25.80 9,748
2022-08-16 $25.83 $25.91 $25.83 $25.89 $25.89 10,288
2022-08-15 $25.76 $25.87 $25.75 $25.84 $25.84 8,281
2022-08-12 $25.66 $25.81 $25.65 $25.76 $25.76 3,159
2022-08-11 $25.69 $25.69 $25.57 $25.59 $25.59 6,359
2022-08-10 $25.57 $25.61 $25.51 $25.57 $25.57 32,738
2022-08-09 $25.37 $25.39 $25.33 $25.36 $25.36 9,625
2022-08-08 $25.55 $25.55 $25.40 $25.41 $25.41 14,676
2022-08-05 $25.34 $25.43 $25.34 $25.42 $25.42 47,762
2022-08-04 $25.49 $25.49 $25.42 $25.42 $25.42 44,063
2022-08-03 $25.38 $25.49 $25.37 $25.48 $25.48 27,514
2022-08-02 $25.35 $25.40 $25.27 $25.27 $25.27 16,979
2022-08-01 $25.37 $25.43 $25.32 $25.37 $25.37 15,980
2022-07-29 $25.29 $25.42 $25.27 $25.36 $25.36 14,691
2022-07-28 $25.09 $25.24 $25.09 $25.21 $25.21 16,400
2022-07-27 $24.95 $25.16 $24.91 $25.12 $25.12 39,806
2022-07-26 $24.96 $24.96 $24.85 $24.87 $24.87 45,960
2022-07-25 $24.95 $24.98 $24.91 $24.98 $24.98 48,026
2022-07-22 $25.05 $25.05 $24.90 $24.98 $24.98 145,065
2022-07-21 $24.91 $25.05 $24.88 $25.05 $25.05 143,140
2022-07-20 $24.91 $24.96 $24.87 $24.95 $24.95 46,731
2022-07-19 $24.73 $24.87 $24.70 $24.86 $24.86 36,588
2022-07-18 $24.73 $24.76 $24.60 $24.65 $24.65 71,583
2022-07-15 $24.63 $24.68 $24.63 $24.67 $24.67 4,470
2022-07-14 $24.45 $24.59 $24.39 $24.55 $24.55 115,814
2022-07-13 $24.50 $24.61 $24.50 $24.53 $24.53 228,166
2022-07-12 $24.70 $24.70 $24.58 $24.63 $24.63 58,957
2022-07-11 $24.69 $24.73 $24.67 $24.70 $24.70 37,737
2022-07-08 $24.72 $24.82 $24.72 $24.79 $24.79 11,349
2022-07-07 $24.74 $24.84 $24.71 $24.82 $24.82 12,496
2022-07-06 $24.65 $24.74 $24.61 $24.70 $24.70 55,913
2022-07-05 $24.51 $24.67 $24.45 $24.67 $24.67 13,297
2022-07-01 $24.53 $24.63 $24.51 $24.60 $24.60 14,916
2022-06-30 $24.49 $24.61 $24.45 $24.53 $24.53 124,399
2022-06-29 $24.60 $24.64 $24.57 $24.62 $24.62 26,477
2022-06-28 $24.91 $24.91 $24.60 $24.63 $24.63 206,254
2022-06-27 $24.80 $24.86 $24.77 $24.81 $24.81 41,115
2022-06-24 $24.77 $24.89 $24.70 $24.89 $24.89 29,548
2022-06-23 $24.55 $24.62 $24.45 $24.57 $24.57 46,809
2022-06-22 $24.42 $24.55 $24.36 $24.49 $24.49 23,132
2022-06-21 $24.44 $24.51 $24.43 $24.48 $24.48 51,161
2022-06-17 $24.27 $24.34 $24.21 $24.33 $24.33 89,374
2022-06-16 $24.35 $24.35 $24.21 $24.21 $24.21 68,605
2022-06-15 $24.49 $24.67 $24.42 $24.56 $24.56 75,889
2022-06-14 $24.48 $24.48 $24.33 $24.41 $24.41 119,879
2022-06-13 $24.70 $24.70 $24.44 $24.46 $24.46 85,011
2022-06-10 $25.10 $25.10 $24.86 $24.86 $24.86 66,589
2022-06-09 $25.38 $25.39 $25.22 $25.23 $25.23 23,306
2022-06-08 $25.54 $25.55 $25.42 $25.44 $25.44 29,027
2022-06-07 $25.39 $25.60 $25.39 $25.55 $25.55 30,736
2022-06-06 $25.45 $25.52 $25.40 $25.46 $25.46 8,668
2022-06-03 $25.50 $25.56 $25.37 $25.43 $25.43 47,523
2022-06-02 $25.32 $25.59 $25.32 $25.59 $25.59 11,589
2022-06-01 $25.37 $25.48 $25.36 $25.40 $25.40 30,451
2022-05-31 $25.45 $25.52 $25.45 $25.46 $25.46 31,472
2022-05-27 $25.36 $25.55 $25.36 $25.50 $25.50 51,088
2022-05-26 $25.13 $25.30 $25.13 $25.28 $25.28 15,010
2022-05-25 $25.01 $25.12 $24.99 $25.06 $25.06 15,637
2022-05-24 $24.96 $24.98 $24.83 $24.98 $24.98 26,852
2022-05-23 $24.98 $25.06 $24.90 $25.04 $25.04 33,291
2022-05-20 $24.89 $24.94 $24.64 $24.83 $24.83 39,706
2022-05-19 $24.84 $24.95 $24.81 $24.85 $24.85 52,942
2022-05-18 $25.20 $25.21 $24.91 $24.91 $24.91 160,067
2022-05-17 $25.26 $25.38 $25.26 $25.31 $25.31 31,958
2022-05-16 $25.16 $25.24 $25.13 $25.18 $25.18 57,609
2022-05-13 $25.16 $25.24 $25.10 $25.16 $25.16 23,754
2022-05-12 $24.86 $24.98 $24.73 $24.98 $24.98 393,526
2022-05-11 $25.06 $25.21 $24.94 $24.94 $24.94 22,611
2022-05-10 $25.32 $25.32 $25.04 $25.12 $25.12 18,448
2022-05-09 $25.24 $25.24 $25.08 $25.08 $25.08 41,473
2022-05-06 $25.46 $25.50 $25.32 $25.47 $25.47 88,287
2022-05-05 $25.79 $25.79 $25.35 $25.50 $25.50 14,024
2022-05-04 $25.51 $25.92 $25.48 $25.89 $25.89 38,769
2022-05-03 $25.55 $25.61 $25.52 $25.60 $25.60 7,556
2022-05-02 $25.47 $25.52 $25.28 $25.49 $25.49 34,841
2022-04-29 $25.74 $25.74 $25.44 $25.45 $25.45 16,657
2022-04-28 $25.71 $25.89 $25.58 $25.87 $25.87 14,336
2022-04-27 $25.64 $25.75 $25.56 $25.60 $25.60 30,628
2022-04-26 $25.73 $25.73 $25.59 $25.61 $25.61 29,475
2022-04-25 $25.84 $25.94 $25.69 $25.94 $25.94 73,829
2022-04-22 $26.11 $26.11 $25.85 $25.85 $25.85 34,760
2022-04-21 $26.35 $26.40 $26.11 $26.13 $26.13 8,254
2022-04-20 $26.40 $26.40 $26.25 $26.34 $26.34 91,570
2022-04-19 $26.22 $26.30 $26.18 $26.29 $26.29 73,654
2022-04-18 $26.09 $26.19 $26.09 $26.16 $26.16 49,948
2022-04-14 $26.23 $26.26 $26.14 $26.14 $26.14 17,060
2022-04-13 $26.24 $26.32 $26.22 $26.28 $26.28 46,814
2022-04-12 $26.28 $26.32 $26.13 $26.20 $26.20 63,501
2022-04-11 $26.33 $26.38 $26.19 $26.19 $26.19 69,392
2022-04-08 $26.38 $26.40 $26.28 $26.36 $26.36 26,112
2022-04-07 $26.35 $26.40 $26.23 $26.40 $26.40 43,685
2022-04-06 $26.27 $26.33 $26.17 $26.33 $26.33 62,504
2022-04-05 $26.55 $26.57 $26.38 $26.41 $26.41 37,780
2022-04-04 $26.51 $26.56 $26.42 $26.56 $26.56 56,762
2022-04-01 $26.52 $26.52 $26.36 $26.50 $26.50 131,690
2022-03-31 $26.50 $26.50 $26.45 $26.48 $26.48 73,029
2022-03-30 $26.51 $26.51 $26.45 $26.45 $26.45 5,812
2022-03-29 $26.45 $26.45 $26.45 $26.45 $26.45 325
2022-03-28 $26.52 $26.52 $26.42 $26.46 $26.46 19,280
2022-03-25 $26.43 $26.46 $26.43 $26.46 $26.46 580
2022-03-24 $26.47 $26.48 $26.40 $26.45 $26.45 5,310
2022-03-23 $26.43 $26.43 $26.38 $26.41 $26.41 5,732
2022-03-22 $26.42 $26.46 $26.37 $26.43 $26.43 10,714
2022-03-21 $26.35 $26.39 $26.34 $26.37 $26.37 3,052
2022-03-18 $26.30 $26.37 $26.27 $26.36 $26.36 5,177
2022-03-17 $26.23 $26.27 $26.16 $26.27 $26.27 1,161
2022-03-16 $26.15 $26.20 $26.03 $26.20 $26.20 14,331
2022-03-15 $25.84 $25.98 $25.84 $25.98 $25.98 2,235
2022-03-14 $25.88 $25.88 $25.70 $25.70 $25.70 1,802
2022-03-11 $25.94 $25.94 $25.81 $25.81 $25.81 3,193
2022-03-10 $25.84 $25.94 $25.82 $25.94 $25.94 12,694
2022-03-09 $25.89 $25.98 $25.87 $25.89 $25.89 5,180
2022-03-08 $25.68 $25.88 $25.63 $25.72 $25.72 10,049
2022-03-07 $25.92 $25.92 $25.73 $25.73 $25.73 2,228
2022-03-04 $25.94 $25.98 $25.91 $25.98 $25.98 1,180
2022-03-03 $25.98 $26.09 $25.98 $26.03 $26.03 14,841
2022-03-02 $25.92 $26.09 $25.92 $26.09 $26.09 7,685
2022-03-01 $25.98 $26.01 $25.81 $25.90 $25.90 5,183
2022-02-28 $25.92 $26.06 $25.92 $26.06 $26.06 8,167
2022-02-25 $25.90 $26.09 $25.90 $26.09 $26.09 9,159
2022-02-24 $25.63 $25.92 $25.59 $25.92 $25.92 43,250
2022-02-23 $25.94 $25.95 $25.77 $25.77 $25.77 21,492
2022-02-22 $25.99 $26.05 $25.84 $25.92 $25.92 3,723
2022-02-18 $25.99 $25.99 $25.99 $25.99 $25.99 92
2022-02-17 $26.17 $26.17 $26.04 $26.04 $26.04 332
2022-02-16 $26.08 $26.15 $26.08 $26.15 $26.15 292
2022-02-15 $26.09 $26.16 $26.08 $26.16 $26.16 12,436
2022-02-14 $26.05 $26.05 $25.96 $26.04 $26.04 1,871
2022-02-11 $26.14 $26.16 $26.00 $26.00 $26.00 1,831
2022-02-10 $26.18 $26.18 $26.16 $26.18 $26.18 692
2022-02-09 $26.30 $26.30 $26.21 $26.27 $26.27 8,027
2022-02-08 $26.24 $26.25 $26.16 $26.22 $26.22 2,460
2022-02-07 $26.12 $26.18 $26.12 $26.14 $26.14 2,035
2022-02-04 $26.13 $26.16 $26.13 $26.16 $26.16 277
2022-02-03 $26.12 $26.19 $26.12 $26.12 $26.12 994
2022-02-02 $26.20 $26.30 $26.19 $26.29 $26.29 11,222
2022-02-01 $26.14 $26.18 $26.14 $26.18 $26.18 1,246
2022-01-31 $26.11 $26.15 $26.07 $26.12 $26.12 7,431
2022-01-28 $25.89 $26.02 $25.89 $26.02 $26.02 1,288
2022-01-27 $26.03 $26.03 $25.82 $25.85 $25.85 6,026
2022-01-26 $25.94 $26.00 $25.81 $25.91 $25.91 5,991
2022-01-25 $25.80 $25.87 $25.78 $25.87 $25.87 20,225
2022-01-24 $25.68 $25.96 $25.68 $25.96 $25.96 17,643
2022-01-21 $26.01 $26.04 $25.95 $25.95 $25.95 1,675
2022-01-20 $26.15 $26.24 $26.09 $26.09 $26.09 4,258
2022-01-19 $26.25 $26.25 $26.14 $26.15 $26.15 3,257
2022-01-18 $26.14 $26.16 $26.14 $26.15 $26.15 525
2022-01-14 $26.19 $26.24 $26.18 $26.24 $26.24 805
2022-01-13 $26.27 $26.30 $26.25 $26.25 $26.25 2,095
2022-01-12 $26.28 $26.30 $26.25 $26.28 $26.28 2,274
2022-01-11 $26.27 $26.30 $26.26 $26.27 $26.27 10,864
2022-01-10 $26.17 $26.21 $26.13 $26.21 $26.21 10,619
2022-01-07 $26.25 $26.28 $26.24 $26.24 $26.24 1,457
2022-01-06 $26.20 $26.25 $26.20 $26.25 $26.25 3,122
2022-01-05 $26.27 $26.28 $26.23 $26.23 $26.23 9,513
2022-01-04 $26.28 $26.30 $26.28 $26.29 $26.29 987
2022-01-03 $26.28 $26.28 $26.27 $26.28 $26.28 2,293
2021-12-31 $26.27 $26.30 $26.27 $26.30 $26.30 5,128
2021-12-30 $26.26 $26.28 $26.26 $26.27 $26.27 8,014
2021-12-29 $26.27 $26.30 $26.27 $26.27 $26.27 1,563
2021-12-28 $26.24 $26.27 $26.24 $26.27 $26.27 1,144
2021-12-27 $26.29 $26.30 $26.23 $26.27 $26.27 2,119
2021-12-23 $26.23 $26.27 $26.23 $26.23 $26.23 692
2021-12-22 $26.16 $26.20 $26.16 $26.20 $26.20 1,132
2021-12-21 $26.12 $26.14 $26.12 $26.14 $26.14 638
2021-12-20 $25.99 $26.05 $25.98 $26.03 $26.03 10,044
2021-12-17 $26.06 $26.11 $26.06 $26.11 $26.11 309
2021-12-16 $26.16 $26.16 $26.16 $26.16 $26.16 493
2021-12-15 $26.05 $26.19 $26.05 $26.19 $26.19 7,482
2021-12-14 $26.12 $26.12 $26.12 $26.12 $26.12 221
2021-12-13 $26.17 $26.21 $26.12 $26.15 $26.15 1,141
2021-12-10 $26.16 $26.17 $26.13 $26.17 $26.17 583
2021-12-09 $26.16 $26.18 $26.11 $26.14 $26.14 3,693
2021-12-08 $26.14 $26.20 $26.12 $26.17 $26.17 4,886
2021-12-07 $26.13 $26.13 $26.04 $26.08 $26.08 282,563
2021-12-06 $26.00 $26.00 $26.00 $26.00 $26.00 154
2021-12-03 $25.96 $25.97 $25.83 $25.92 $25.92 241,214
2021-12-02 $25.95 $26.02 $25.94 $26.00 $26.00 45,152
2021-12-01 $26.03 $26.13 $25.93 $25.93 $25.93 29,419
2021-11-30 $25.98 $26.04 $25.94 $25.99 $25.99 7,769
2021-11-29 $26.09 $26.17 $26.06 $26.09 $26.09 16,996
2021-11-26 $26.03 $26.03 $25.96 $26.01 $26.01 33,789
2021-11-24 $26.08 $26.17 $26.08 $26.16 $26.16 16,966
2021-11-23 $26.11 $26.14 $26.08 $26.13 $26.13 7,218
2021-11-22 $26.03 $26.19 $26.03 $26.16 $26.16 8,536
2021-11-19 $26.22 $26.22 $26.13 $26.16 $26.16 3,099
2021-11-18 $26.15 $26.22 $26.12 $26.17 $26.17 7,609
2021-11-17 $26.23 $26.23 $26.12 $26.17 $26.17 1,081
2021-11-16 $26.12 $26.18 $26.12 $26.18 $26.18 3,299
2021-11-15 $26.12 $26.21 $26.12 $26.16 $26.16 1,368
2021-11-12 $26.16 $26.21 $26.11 $26.16 $26.16 3,899
2021-11-11 $26.09 $26.18 $26.09 $26.13 $26.13 1,364
2021-11-10 $26.14 $26.19 $26.06 $26.11 $26.11 7,105
2021-11-09 $26.18 $26.19 $26.11 $26.15 $26.15 9,803
2021-11-08 $26.12 $26.19 $26.12 $26.16 $26.16 5,138
2021-11-05 $26.18 $26.18 $26.13 $26.16 $26.16 692
2021-11-04 $26.12 $26.21 $26.11 $26.16 $26.16 70,152
2021-11-03 $26.08 $26.20 $26.07 $26.15 $26.15 5,192
2021-11-02 $26.12 $26.17 $26.07 $26.12 $26.12 3,620
2021-11-01 $26.13 $26.15 $26.10 $26.10 $26.10 3,777
2021-10-29 $26.03 $26.13 $26.03 $26.09 $26.09 5,489
2021-10-28 $26.08 $26.12 $26.04 $26.09 $26.09 3,031
2021-10-27 $26.08 $26.08 $26.03 $26.06 $26.06 3,755
2021-10-26 $26.05 $26.13 $26.04 $26.09 $26.09 4,361
2021-10-25 $26.08 $26.08 $26.04 $26.08 $26.08 17,914
2021-10-22 $26.00 $26.10 $26.00 $26.05 $26.05 159,534
2021-10-21 $26.09 $26.09 $26.00 $26.06 $26.06 2,553
2021-10-20 $26.03 $26.04 $26.03 $26.04 $26.04 250
2021-10-19 $25.96 $26.06 $25.95 $26.02 $26.02 10,942
2021-10-18 $25.92 $25.97 $25.92 $25.97 $25.97 500
2021-10-15 $25.92 $25.97 $25.92 $25.96 $25.96 1,747
2021-10-14 $25.82 $25.91 $25.82 $25.91 $25.91 4,498
2021-10-13 $25.80 $25.84 $25.80 $25.84 $25.84 15,460
2021-10-12 $25.87 $25.87 $25.80 $25.80 $25.80 301
2021-10-11 $25.83 $25.83 $25.83 $25.83 $25.83 22
2021-10-08 $25.83 $25.87 $25.82 $25.87 $25.87 4,308
2021-10-07 $25.86 $25.87 $25.85 $25.87 $25.87 47,471
2021-10-06 $25.72 $25.81 $25.72 $25.81 $25.81 1,043
2021-10-05 $25.77 $25.80 $25.77 $25.80 $25.80 2,472
2021-10-04 $25.71 $25.71 $25.71 $25.71 $25.71 110
2021-10-01 $25.72 $25.85 $25.72 $25.82 $25.82 2,216
2021-09-30 $25.75 $25.79 $25.75 $25.75 $25.75 1,585
2021-09-29 $25.74 $25.82 $25.74 $25.80 $25.80 1,767
2021-09-28 $25.80 $25.86 $25.78 $25.78 $25.78 3,378
2021-09-27 $25.91 $25.92 $25.87 $25.92 $25.92 1,523
2021-09-24 $25.96 $25.98 $25.85 $25.93 $25.93 1,422
2021-09-23 $25.90 $25.91 $25.90 $25.91 $25.91 317
2021-09-22 $25.90 $25.90 $25.84 $25.84 $25.84 343
2021-09-21 $25.82 $25.82 $25.74 $25.77 $25.77 4,927
2021-09-20 $25.70 $25.82 $25.66 $25.75 $25.75 2,461
2021-09-17 $25.82 $25.90 $25.81 $25.87 $25.87 3,948
2021-09-16 $25.84 $25.92 $25.84 $25.92 $25.92 604
2021-09-15 $25.88 $25.93 $25.88 $25.93 $25.93 343
2021-09-14 $25.82 $25.88 $25.82 $25.88 $25.88 402
2021-09-13 $25.85 $25.90 $25.82 $25.90 $25.90 7,282
2021-09-10 $25.89 $25.89 $25.88 $25.88 $25.88 245
2021-09-09 $25.89 $25.99 $25.89 $25.93 $25.93 8,404
2021-09-08 $25.94 $25.94 $25.94 $25.94 $25.94 244
2021-09-07 $25.96 $25.96 $25.96 $25.96 $25.96 21
2021-09-03 $25.91 $26.01 $25.91 $25.98 $25.98 3,517
2021-09-02 $26.02 $26.02 $25.91 $25.97 $25.97 2,013
2021-09-01 $25.91 $25.96 $25.90 $25.96 $25.96 1,739
2021-08-31 $25.89 $25.96 $25.89 $25.96 $25.96 667
2021-08-30 $25.93 $25.96 $25.93 $25.96 $25.96 146
2021-08-27 $25.88 $25.98 $25.88 $25.94 $25.94 590
2021-08-26 $25.86 $25.88 $25.86 $25.88 $25.88 1,274
2021-08-25 $25.89 $25.92 $25.87 $25.88 $25.88 1,113
2021-08-24 $25.90 $25.91 $25.85 $25.91 $25.91 1,634
2021-08-23 $25.85 $25.92 $25.85 $25.90 $25.90 5,741
2021-08-20 $25.83 $25.85 $25.78 $25.85 $25.85 12,411
2021-08-19 $25.78 $25.78 $25.78 $25.78 $25.78 121
2021-08-18 $25.81 $25.84 $25.76 $25.79 $25.79 4,069
2021-08-17 $25.87 $25.87 $25.78 $25.85 $25.85 1,323
2021-08-16 $25.92 $25.92 $25.82 $25.86 $25.86 2,595
2021-08-13 $25.88 $25.88 $25.83 $25.85 $25.85 1,993
2021-08-12 $25.83 $25.88 $25.82 $25.88 $25.88 1,178
2021-08-11 $25.81 $25.86 $25.80 $25.86 $25.86 2,988
2021-08-10 $25.80 $25.85 $25.80 $25.85 $25.85 452
2021-08-09 $25.89 $25.89 $25.79 $25.84 $25.84 1,919
2021-08-06 $25.78 $25.81 $25.78 $25.80 $25.80 5,196
2021-08-05 $25.80 $25.88 $25.76 $25.83 $25.83 5,555
2021-08-04 $25.76 $25.85 $25.76 $25.81 $25.81 500
2021-08-03 $25.77 $25.82 $25.77 $25.82 $25.82 250
2021-08-02 $25.85 $25.85 $25.73 $25.76 $25.76 11,178
2021-07-30 $25.82 $25.84 $25.72 $25.77 $25.77 6,095
2021-07-29 $25.86 $25.86 $25.76 $25.81 $25.81 2,260
2021-07-28 $25.89 $25.89 $25.72 $25.79 $25.79 1,693
2021-07-27 $25.72 $25.78 $25.69 $25.75 $25.75 963
2021-07-26 $25.76 $25.81 $25.75 $25.80 $25.80 1,481
2021-07-23 $25.74 $25.86 $25.74 $25.81 $25.81 938
2021-07-22 $25.81 $25.81 $25.75 $25.75 $25.75 154
2021-07-21 $25.67 $25.73 $25.67 $25.73 $25.73 136
2021-07-20 $25.70 $25.70 $25.70 $25.70 $25.70 84
2021-07-19 $25.54 $25.60 $25.50 $25.57 $25.57 2,629
2021-07-16 $25.68 $25.69 $25.68 $25.69 $25.69 434
2021-07-15 $25.69 $25.74 $25.68 $25.74 $25.74 4,614
2021-07-14 $25.75 $25.77 $25.70 $25.72 $25.72 64,803
2021-07-13 $25.74 $25.74 $25.72 $25.72 $25.72 1,500
2021-07-12 $25.73 $25.76 $25.72 $25.76 $25.76 6,081
2021-07-09 $25.82 $25.83 $25.69 $25.80 $25.80 1,437
2021-07-08 $25.73 $25.73 $25.64 $25.68 $25.68 1,041
2021-07-07 $25.68 $25.74 $25.68 $25.74 $25.74 2,729
2021-07-06 $25.72 $25.74 $25.65 $25.74 $25.74 2,829
2021-07-02 $25.73 $25.80 $25.68 $25.75 $25.75 57,565
2021-07-01 $25.79 $25.79 $25.64 $25.70 $25.70 70,732
2021-06-30 $25.68 $25.69 $25.68 $25.69 $25.69 1,417
2021-06-29 $25.60 $25.68 $25.60 $25.68 $25.68 2,941
2021-06-28 $25.66 $25.66 $25.62 $25.65 $25.65 2,486
2021-06-25 $25.61 $25.72 $25.60 $25.68 $25.68 3,214
2021-06-24 $25.69 $25.69 $25.60 $25.66 $25.66 1,654
2021-06-23 $25.66 $25.68 $25.59 $25.62 $25.62 3,094
2021-06-22 $25.62 $25.67 $25.56 $25.61 $25.61 5,713
2021-06-21 $25.51 $25.56 $25.50 $25.56 $25.56 2,278
2021-06-18 $25.55 $25.55 $25.48 $25.48 $25.48 5,552
2021-06-17 $25.53 $25.57 $25.51 $25.57 $25.57 8,475
2021-06-16 $25.53 $25.60 $25.53 $25.58 $25.58 7,061
2021-06-15 $25.56 $25.59 $25.55 $25.59 $25.59 3,670
2021-06-14 $25.59 $25.61 $25.54 $25.60 $25.60 6,639
2021-06-11 $25.63 $25.64 $25.59 $25.60 $25.60 2,023
2021-06-10 $25.52 $25.62 $25.50 $25.58 $25.58 5,140
2021-06-09 $25.54 $25.54 $25.54 $25.54 $25.54 0
2021-06-08 $25.55 $25.55 $25.55 $25.55 $25.55 6,089
2021-06-07 $25.58 $25.60 $25.48 $25.54 $25.54 6,089
2021-06-04 $25.49 $25.57 $25.49 $25.54 $25.54 1,699
2021-06-03 $25.48 $25.53 $25.43 $25.48 $25.48 2,511
2021-06-02 $25.45 $25.50 $25.45 $25.50 $25.50 2,117
2021-06-01 $25.46 $25.54 $25.46 $25.50 $25.50 5,167
2021-05-28 $25.47 $25.57 $25.46 $25.52 $25.52 15,613
2021-05-27 $25.52 $25.53 $25.44 $25.49 $25.49 7,150
2021-05-26 $25.43 $25.50 $25.39 $25.47 $25.47 416,232
2021-05-25 $25.39 $25.50 $25.39 $25.44 $25.44 8,480
2021-05-24 $25.43 $25.52 $25.38 $25.46 $25.46 17,139
2021-05-21 $25.46 $25.46 $25.30 $25.37 $25.37 540,310
2021-05-20 $25.29 $25.38 $25.29 $25.38 $25.38 175
2021-05-19 $25.22 $25.29 $25.21 $25.28 $25.28 3,791
2021-05-18 $25.36 $25.41 $25.32 $25.35 $25.35 3,580
2021-05-17 $25.41 $25.41 $25.33 $25.38 $25.38 1,105
2021-05-14 $25.41 $25.44 $25.31 $25.42 $25.42 13,885
2021-05-13 $25.29 $25.31 $25.22 $25.31 $25.31 2,539
2021-05-12 $25.32 $25.37 $25.15 $25.18 $25.18 15,706
2021-05-11 $25.30 $25.38 $25.30 $25.38 $25.38 5,623
2021-05-10 $25.44 $25.52 $25.43 $25.45 $25.45 7,813
2021-05-07 $25.55 $25.56 $25.48 $25.53 $25.53 6,604
2021-05-06 $25.35 $25.45 $25.31 $25.43 $25.43 16,704
2021-05-05 $25.32 $25.44 $25.32 $25.40 $25.40 62,900
2021-05-04 $25.35 $25.40 $25.29 $25.36 $25.36 4,398
2021-05-03 $25.40 $25.48 $25.38 $25.43 $25.43 14,855
2021-04-30 $25.45 $25.45 $25.36 $25.43 $25.43 22,024
2021-04-29 $25.46 $25.48 $25.41 $25.47 $25.47 9,143
2021-04-28 $25.41 $25.49 $25.37 $25.44 $25.44 161,821
2021-04-27 $25.44 $25.45 $25.35 $25.42 $25.42 20,012
2021-04-26 $25.40 $25.46 $25.34 $25.41 $25.41 19,990
2021-04-23 $25.40 $25.46 $25.34 $25.42 $25.42 13,682
2021-04-22 $25.46 $25.46 $25.33 $25.34 $25.34 12,761
2021-04-21 $25.31 $25.43 $25.30 $25.41 $25.41 28,927
2021-04-20 $25.28 $25.38 $25.28 $25.33 $25.33 8,050
2021-04-19 $25.41 $25.41 $25.29 $25.30 $25.30 40,426
2021-04-16 $25.48 $25.48 $25.38 $25.38 $25.38 9,363
2021-04-15 $25.35 $25.44 $25.32 $25.44 $25.44 16,748
2021-04-14 $25.34 $25.39 $25.28 $25.35 $25.35 24,775
2021-04-13 $25.36 $25.38 $25.29 $25.30 $25.30 118,399
2021-04-12 $25.40 $25.40 $25.30 $25.38 $25.38 72,000
2021-04-09 $25.33 $25.36 $25.23 $25.36 $25.36 38,725
2021-04-08 $25.21 $25.33 $25.21 $25.31 $25.31 34,932
2021-04-07 $25.24 $25.30 $25.20 $25.30 $25.30 43,344
2021-04-06 $25.29 $25.29 $25.25 $25.25 $25.25 51,151
2021-04-05 $25.25 $25.29 $25.17 $25.29 $25.29 53,484
2021-04-01 $25.16 $25.19 $25.04 $25.19 $25.19 515,774
2021-03-31 $25.13 $25.14 $25.09 $25.12 $25.12 410,002
2021-03-30 $25.14 $25.14 $25.07 $25.10 $25.10 250,402
2021-03-29 $25.02 $25.13 $25.02 $25.12 $25.12 653,707
2021-03-26 $25.01 $25.07 $25.01 $25.06 $25.06 6,780
2021-03-25 $25.13 $25.13 $25.07 $25.08 $25.08 7,810
2021-03-24 $25.06 $25.08 $25.06 $25.08 $25.08 8,052
2021-03-23 $25.20 $25.20 $25.06 $25.08 $25.08 18,219
2021-03-22 $25.06 $25.07 $25.06 $25.06 $25.06 4,406
2021-03-19 $25.06 $25.13 $25.06 $25.13 $25.13 999
2021-03-18 $25.06 $25.13 $25.04 $25.04 $25.04 1,653
2021-03-17 $25.06 $25.13 $25.05 $25.05 $25.05 974
2021-03-16 $25.07 $25.07 $25.05 $25.05 $25.05 817
2021-03-15 $25.07 $25.07 $25.05 $25.06 $25.06 2,001
2021-03-12 $25.14 $25.14 $25.03 $25.04 $25.04 3,093
2021-03-11 $25.02 $25.07 $25.01 $25.06 $25.06 31,082
2021-03-10 $25.02 $25.07 $25.01 $25.04 $25.04 3,956
2021-03-09 $25.01 $25.07 $25.00 $25.03 $25.03 7,306
2021-03-08 $25.01 $25.01 $25.00 $25.00 $25.00 1,224
2021-03-05 $24.99 $25.01 $24.99 $25.01 $25.01 3,404
2021-03-04 $25.02 $25.02 $24.99 $24.99 $24.99 1,727
2021-03-03 $25.02 $25.02 $25.02 $25.02 $25.02 13
2021-03-02 $24.96 $25.03 $24.96 $25.03 $25.03 7,178
2021-03-01 $25.05 $25.05 $25.03 $25.03 $25.03 196
2021-02-26 $25.02 $25.02 $24.99 $24.99 $24.99 3,241
2021-02-25 $25.01 $25.03 $24.98 $25.00 $25.00 4,579
2021-02-24 $25.01 $25.01 $25.00 $25.00 $25.00 890
2021-02-23 $25.06 $25.06 $25.02 $25.02 $25.02 275
2021-02-22 $25.03 $25.05 $24.99 $25.02 $25.02 8,951
2021-02-19 $25.11 $25.11 $25.00 $25.02 $25.02 2,119
2021-02-18 $25.04 $25.04 $25.01 $25.01 $25.01 347
2021-02-17 $25.00 $25.05 $24.99 $25.02 $25.02 5,277
2021-02-16 $24.96 $25.06 $24.96 $25.02 $25.02 9,068
2021-02-12 $25.00 $25.00 $24.99 $24.99 $24.99 3,936
2021-02-11 $25.00 $25.01 $24.99 $25.00 $25.00 2,684
2021-02-10 $24.99 $25.00 $24.98 $24.99 $24.99 8,128
2021-02-09 $25.00 $25.02 $24.99 $25.02 $25.02 10,836
2021-02-08 $24.99 $25.03 $24.99 $25.02 $25.02 3,831
2021-02-05 $25.01 $25.01 $25.01 $25.01 $25.01 79
2021-02-04 $24.98 $25.03 $24.97 $25.01 $25.01 6,566
2021-02-03 $24.97 $25.03 $24.96 $25.00 $25.00 3,920
2021-02-02 $24.95 $24.98 $24.95 $24.98 $24.98 3,781
2021-02-01 $24.91 $24.98 $24.91 $24.97 $24.97 822
2021-01-29 $24.93 $24.94 $24.83 $24.94 $24.94 3,333
2021-01-28 $25.00 $25.00 $24.94 $24.94 $24.94 1,188
2021-01-27 $24.99 $24.99 $24.89 $24.90 $24.90 77,513
2021-01-26 $25.02 $25.03 $24.99 $24.99 $24.99 1,815
2021-01-25 $24.98 $25.02 $24.97 $25.02 $25.02 616
2021-01-22 $24.97 $25.03 $24.96 $25.00 $25.00 7,577
2021-01-21 $25.03 $25.03 $24.96 $25.03 $25.03 2,017
2021-01-20 $24.97 $25.02 $24.97 $24.99 $24.99 3,454
2021-01-19 $25.01 $25.01 $24.96 $24.96 $24.96 7,242
2021-01-15 $24.95 $24.95 $24.94 $24.95 $24.95 527
2021-01-14 $24.99 $24.99 $24.90 $24.96 $24.96 1,135
2021-01-13 $24.96 $24.96 $24.96 $24.96 $24.96 2,643
2021-01-12 $24.94 $24.98 $24.94 $24.98 $24.98 5,736
2021-01-11 $24.97 $25.00 $24.94 $24.97 $24.97 3,752
2021-01-08 $24.96 $24.99 $24.90 $24.97 $24.97 1,907
2021-01-07 $24.96 $24.99 $24.96 $24.97 $24.97 3,137
2021-01-06 $24.94 $24.97 $24.92 $24.93 $24.93 7,681
2021-01-05 $24.96 $24.96 $24.93 $24.94 $24.94 2,861
2021-01-04 $24.97 $24.97 $24.91 $24.91 $24.91 4,069
2020-12-31 $24.93 $24.97 $24.92 $24.97 $24.97 10,650
2020-12-30 $24.99 $24.99 $24.92 $24.92 $24.92 7,262
2020-12-29 $24.94 $24.94 $24.94 $24.94 $24.94 7
2020-12-28 $24.91 $24.99 $24.91 $24.94 $24.94 269
2020-12-24 $24.89 $24.95 $24.89 $24.93 $24.93 1,200
2020-12-23 $24.90 $24.95 $24.88 $24.92 $24.92 2,806
2020-12-22 $24.91 $24.93 $24.87 $24.89 $24.89 14,984
2020-12-21 $24.82 $24.94 $24.82 $24.93 $24.93 1,661
2020-12-18 $24.88 $24.93 $24.88 $24.88 $24.88 5,976
2020-12-17 $24.90 $24.92 $24.90 $24.92 $24.92 2,253
2020-12-16 $24.84 $24.92 $24.84 $24.92 $24.92 1,015
2020-12-15 $24.86 $24.87 $24.86 $24.87 $24.87 916
2020-12-14 $24.69 $24.99 $24.69 $24.88 $24.88 2,146
2020-12-11 $24.89 $24.90 $24.84 $24.89 $24.89 6,996
2020-12-10 $24.92 $24.92 $24.92 $24.92 $24.92 8
2020-12-09 $24.90 $24.91 $24.88 $24.89 $24.89 29,904
2020-12-08 $24.94 $24.94 $24.89 $24.91 $24.91 1,459
2020-12-07 $24.89 $24.91 $24.88 $24.91 $24.91 759
2020-12-04 $24.89 $24.95 $24.87 $24.89 $24.89 14,416
2020-12-03 $24.87 $24.91 $24.87 $24.90 $24.90 11,829
2020-12-02 $24.87 $24.87 $24.87 $24.87 $24.87 270
2020-12-01 $24.93 $24.95 $24.88 $24.91 $24.91 6,573
2020-11-30 $24.84 $24.89 $24.84 $24.86 $24.86 30,040
2020-11-27 $24.86 $24.92 $24.86 $24.89 $24.89 926
2020-11-25 $24.85 $24.88 $24.85 $24.85 $24.85 5,712
2020-11-24 $24.84 $24.86 $24.83 $24.84 $24.84 3,164
2020-11-23 $24.82 $24.85 $24.82 $24.85 $24.85 7,811
2020-11-20 $24.80 $24.81 $24.80 $24.80 $24.80 13,441
2020-11-19 $24.80 $24.80 $24.80 $24.80 $24.80 1,289
2020-11-18 $24.87 $24.87 $24.81 $24.84 $24.84 1,289
2020-11-17 $24.80 $24.83 $24.80 $24.83 $24.83 395
2020-11-16 $24.82 $24.85 $24.81 $24.85 $24.85 4,928
2020-11-13 $24.78 $24.81 $24.76 $24.81 $24.81 4,877
2020-11-12 $24.76 $24.76 $24.74 $24.76 $24.76 2,468
2020-11-11 $24.80 $24.84 $24.76 $24.78 $24.78 3,596
2020-11-10 $24.76 $24.88 $24.75 $24.82 $24.82 3,160
2020-11-09 $24.84 $24.88 $24.78 $24.78 $24.78 2,137
2020-11-06 $24.76 $24.78 $24.69 $24.78 $24.78 1,221
2020-11-05 $24.76 $24.76 $24.76 $24.76 $24.76 198
2020-11-04 $24.80 $24.80 $24.71 $24.71 $24.71 458
2020-11-03 $24.55 $24.66 $24.55 $24.62 $24.62 569
2020-11-02 $24.45 $24.49 $24.43 $24.49 $24.49 50,986
2020-10-30 $24.33 $24.43 $24.33 $24.43 $24.43 4,891
2020-10-29 $24.48 $24.53 $24.45 $24.50 $24.50 4,847
2020-10-28 $24.39 $24.43 $24.39 $24.43 $24.43 191
2020-10-27 $24.58 $24.58 $24.58 $24.58 $24.58 18
2020-10-26 $24.62 $24.63 $24.62 $24.62 $24.62 1,000
2020-10-23 $24.67 $24.67 $24.67 $24.67 $24.67 8
2020-10-22 $24.71 $24.71 $24.66 $24.67 $24.67 2,733
2020-10-21 $24.65 $24.65 $24.65 $24.65 $24.65 253
2020-10-20 $24.61 $24.66 $24.61 $24.65 $24.65 2,985
2020-10-19 $24.63 $24.63 $24.63 $24.63 $24.63 1
2020-10-16 $24.66 $24.68 $24.66 $24.67 $24.67 3,089
2020-10-15 $24.73 $24.73 $24.61 $24.68 $24.68 1,781
2020-10-14 $24.70 $24.70 $24.65 $24.70 $24.70 18,344
2020-10-13 $24.68 $24.68 $24.64 $24.66 $24.66 8,312
2020-10-12 $24.70 $24.70 $24.67 $24.69 $24.69 26,495
2020-10-09 $24.67 $24.67 $24.67 $24.67 $24.67 162
2020-10-08 $24.58 $24.61 $24.58 $24.61 $24.61 2,377
2020-10-07 $24.55 $24.59 $24.54 $24.59 $24.59 5,465
2020-10-06 $24.58 $24.59 $24.51 $24.51 $24.51 7,493
2020-10-05 $24.55 $24.55 $24.55 $24.55 $24.55 24
2020-10-02 $24.45 $24.49 $24.45 $24.49 $24.49 287
2020-10-01 $24.54 $24.54 $24.49 $24.53 $24.53 4,061
2020-09-30 $24.51 $24.53 $24.51 $24.53 $24.53 734
2020-09-29 $24.46 $24.50 $24.44 $24.50 $24.50 2,930
2020-09-28 $24.45 $24.52 $24.45 $24.50 $24.50 1,825
2020-09-25 $24.41 $24.42 $24.39 $24.39 $24.39 2,451
2020-09-24 $24.32 $24.37 $24.29 $24.37 $24.37 6,143
2020-09-23 $24.32 $24.32 $24.28 $24.31 $24.31 1,865
2020-09-22 $24.45 $24.45 $24.44 $24.44 $24.44 17,138
2020-09-21 $24.30 $24.44 $24.30 $24.44 $24.44 3,229
2020-09-18 $24.50 $24.50 $24.50 $24.50 $24.50 3,737
2020-09-17 $24.51 $24.54 $24.46 $24.47 $24.47 3,737
2020-09-16 $24.51 $24.58 $24.51 $24.53 $24.53 11,471
2020-09-15 $24.53 $24.53 $24.52 $24.52 $24.52 600
2020-09-14 $24.52 $24.59 $24.49 $24.53 $24.53 3,140
2020-09-11 $24.38 $24.51 $24.38 $24.51 $24.51 1,579
2020-09-10 $24.46 $24.46 $24.42 $24.42 $24.42 842
2020-09-09 $24.45 $24.51 $24.39 $24.51 $24.51 5,594
2020-09-08 $24.33 $24.45 $24.33 $24.45 $24.45 28,174
2020-09-04 $24.50 $24.50 $24.33 $24.40 $24.40 3,070
2020-09-03 $24.44 $24.52 $24.39 $24.43 $24.43 6,397
2020-09-02 $24.52 $24.55 $24.52 $24.55 $24.55 1,810
2020-09-01 $24.54 $24.58 $24.50 $24.52 $24.52 15,669
2020-08-31 $24.56 $24.59 $24.53 $24.56 $24.56 1,499
2020-08-28 $24.57 $24.59 $24.54 $24.57 $24.57 2,083
2020-08-27 $24.57 $24.58 $24.54 $24.57 $24.57 8,036
2020-08-26 $24.67 $24.67 $24.55 $24.62 $24.62 5,702
2020-08-25 $24.54 $24.60 $24.54 $24.60 $24.60 20,012
2020-08-24 $24.54 $24.54 $24.53 $24.54 $24.54 680
2020-08-21 $24.53 $24.53 $24.48 $24.52 $24.52 1,070
2020-08-20 $24.52 $24.52 $24.50 $24.51 $24.51 1,131
2020-08-19 $24.55 $24.63 $24.51 $24.53 $24.53 4,880
2020-08-18 $24.54 $24.54 $24.50 $24.50 $24.50 2,562
2020-08-17 $24.48 $24.50 $24.48 $24.50 $24.50 4,384
2020-08-14 $24.52 $24.52 $24.37 $24.52 $24.52 16,881
2020-08-13 $24.61 $24.62 $24.46 $24.49 $24.49 2,528
2020-08-12 $24.53 $24.53 $24.51 $24.53 $24.53 10,157
2020-08-11 $24.60 $24.60 $24.46 $24.46 $24.46 6,020
2020-08-10 $24.45 $24.59 $24.45 $24.52 $24.52 9,233
2020-08-07 $24.48 $24.53 $24.47 $24.53 $24.53 1,379
2020-08-06 $24.51 $24.56 $24.51 $24.56 $24.56 5,880
2020-08-05 $24.53 $24.53 $24.53 $24.53 $24.53 81
2020-08-04 $24.45 $24.52 $24.45 $24.49 $24.49 755
2020-08-03 $24.48 $24.48 $24.48 $24.48 $24.48 87
2020-07-31 $24.41 $24.42 $24.32 $24.37 $24.37 1,938
2020-07-30 $24.34 $24.37 $24.34 $24.37 $24.37 236
2020-07-29 $24.34 $24.42 $24.34 $24.40 $24.40 2,571
2020-07-28 $24.32 $24.34 $24.32 $24.32 $24.32 1,184
2020-07-27 $24.36 $24.36 $24.35 $24.35 $24.35 745
2020-07-24 $24.29 $24.35 $24.28 $24.28 $24.28 14,504
2020-07-23 $24.38 $24.39 $24.36 $24.39 $24.39 6,154
2020-07-22 $24.39 $24.39 $24.39 $24.39 $24.39 2,280
2020-07-21 $24.40 $24.41 $24.40 $24.41 $24.41 600
2020-07-20 $24.36 $24.44 $24.36 $24.44 $24.44 1,100
2020-07-17 $24.27 $24.43 $24.27 $24.32 $24.32 16,391
2020-07-16 $24.24 $24.39 $24.24 $24.34 $24.34 909
2020-07-15 $24.30 $24.30 $24.26 $24.26 $24.26 6,000
2020-07-14 $24.21 $24.33 $24.20 $24.31 $24.31 2,011
2020-07-13 $24.30 $24.32 $24.22 $24.22 $24.22 2,623
2020-07-10 $24.19 $24.32 $24.18 $24.31 $24.31 1,512
2020-07-09 $24.18 $24.32 $24.17 $24.26 $24.26 4,997
2020-07-08 $24.22 $24.29 $24.19 $24.29 $24.29 9,942
2020-07-07 $24.18 $24.26 $24.18 $24.26 $24.26 2,176
2020-07-06 $24.33 $24.36 $24.23 $24.31 $24.31 51,569
2020-07-02 $24.22 $24.22 $24.19 $24.19 $24.19 1,963
2020-07-01 $24.12 $24.25 $24.12 $24.22 $24.22 3,683
2020-06-30 $24.05 $24.19 $24.05 $24.19 $24.19 400
2020-06-29 $23.97 $24.01 $23.97 $24.01 $24.01 801
2020-06-26 $23.99 $23.99 $23.98 $23.98 $23.98 500
2020-06-25 $24.03 $24.09 $24.03 $24.09 $24.09 3,500
2020-06-24 $24.05 $24.05 $23.96 $24.03 $24.03 600
2020-06-23 $24.17 $24.17 $24.17 $24.17 $24.17 0
2020-06-22 $24.04 $24.19 $24.04 $24.13 $24.13 3,391
2020-06-19 $24.02 $24.08 $24.02 $24.08 $24.08 600
2020-06-18 $24.11 $24.11 $24.11 $24.11 $24.11 80
2020-06-17 $24.06 $24.10 $24.06 $24.10 $24.10 2,249
2020-06-16 $24.11 $24.14 $24.07 $24.10 $24.10 2,815
2020-06-15 $23.92 $24.03 $23.92 $24.03 $24.03 1,100
2020-06-12 $23.99 $24.00 $23.87 $24.00 $24.00 1,013
2020-06-11 $24.03 $24.10 $23.88 $23.88 $23.88 6,909
2020-06-10 $24.27 $24.30 $24.27 $24.27 $24.27 1,900
2020-06-09 $24.28 $24.34 $24.27 $24.34 $24.34 400
2020-06-08 $24.37 $24.37 $24.30 $24.34 $24.34 3,200
2020-06-05 $24.23 $24.34 $24.23 $24.31 $24.31 11,246
2020-06-04 $24.17 $24.17 $24.16 $24.16 $24.16 200
2020-06-03 $24.15 $24.18 $24.15 $24.18 $24.18 900
2020-06-02 $24.12 $24.12 $24.12 $24.12 $24.12 55
2020-06-01 $24.09 $24.12 $24.09 $24.12 $24.12 5,200
2020-05-29 $24.11 $24.11 $23.94 $24.07 $24.07 7,500
2020-05-28 $24.11 $24.18 $24.11 $24.13 $24.13 2,816
2020-05-27 $23.92 $24.02 $23.89 $24.02 $24.02 2,449
2020-05-26 $23.91 $24.03 $23.91 $23.95 $23.95 52,100
2020-05-22 $23.88 $23.91 $23.88 $23.91 $23.91 1,373
2020-05-21 $23.95 $23.95 $23.81 $23.89 $23.89 5,982
2020-05-20 $23.94 $24.01 $23.85 $23.92 $23.92 1,864
2020-05-19 $23.89 $23.89 $23.89 $23.89 $23.89 0
2020-05-18 $23.85 $23.92 $23.85 $23.92 $23.92 9,300
2020-05-15 $23.63 $23.65 $23.63 $23.65 $23.65 500
2020-05-14 $23.33 $23.65 $23.33 $23.63 $23.63 10,792
2020-05-13 $23.59 $23.66 $23.51 $23.66 $23.66 27,900
2020-05-12 $23.88 $23.88 $23.67 $23.67 $23.67 3,652
2020-05-11 $23.77 $23.86 $23.72 $23.79 $23.79 23,716
2020-05-08 $23.78 $23.82 $23.78 $23.82 $23.82 4,500
2020-05-07 $23.73 $23.73 $23.67 $23.71 $23.71 59,800
2020-05-06 $23.63 $23.69 $23.53 $23.53 $23.53 2,622
2020-05-05 $23.64 $23.75 $23.58 $23.58 $23.58 6,900
2020-05-04 $23.34 $23.57 $23.34 $23.50 $23.50 319,865
2020-05-01 $23.60 $23.60 $23.54 $23.56 $23.56 1,100
2020-04-30 $23.76 $23.97 $23.76 $23.76 $23.76 2,931
2020-04-29 $23.81 $23.87 $23.75 $23.78 $23.78 26,000
2020-04-28 $23.67 $23.76 $23.59 $23.64 $23.64 13,700
2020-04-27 $23.65 $23.73 $23.61 $23.61 $23.61 11,100
2020-04-24 $23.43 $23.49 $23.43 $23.49 $23.49 900
2020-04-23 $23.50 $23.50 $23.33 $23.33 $23.33 5,786
2020-04-22 $23.45 $23.54 $23.29 $23.46 $23.46 13,200
2020-04-21 $23.53 $23.53 $23.23 $23.24 $23.24 16,878
2020-04-20 $23.47 $24.33 $23.45 $23.45 $23.45 9,340
2020-04-17 $23.89 $23.89 $23.52 $23.65 $23.65 28,877
2020-04-16 $23.43 $23.60 $23.42 $23.60 $23.60 73,439
2020-04-15 $23.46 $23.60 $23.37 $23.51 $23.51 16,877
2020-04-14 $23.50 $23.75 $23.50 $23.65 $23.65 37,355
2020-04-13 $23.39 $23.46 $23.30 $23.44 $23.44 13,720
2020-04-09 $23.60 $23.62 $23.44 $23.60 $23.60 42,500
2020-04-08 $23.38 $23.45 $23.21 $23.35 $23.35 24,074
2020-04-07 $23.66 $23.66 $23.22 $23.38 $23.38 77,102
2020-04-06 $23.37 $23.39 $23.09 $23.32 $23.32 83,480
2020-04-03 $22.84 $22.98 $22.60 $22.82 $22.82 93,187
2020-04-02 $22.45 $22.94 $22.45 $22.93 $22.93 78,992
2020-04-01 $23.15 $23.15 $22.47 $22.80 $22.80 312,139
2020-03-31 $22.84 $24.70 $22.84 $24.64 $24.64 377,761
2020-03-30 $23.16 $23.20 $23.05 $23.19 $23.19 160,251
2020-03-27 $23.30 $23.47 $23.13 $23.17 $23.17 33,086
2020-03-26 $23.30 $23.43 $23.25 $23.43 $23.43 104,686
2020-03-25 $23.25 $23.36 $22.93 $23.26 $23.26 67,700
2020-03-24 $23.15 $23.41 $23.00 $23.39 $23.39 68,216
2020-03-23 $23.11 $23.14 $22.72 $23.12 $23.12 485,444
2020-03-20 $23.03 $23.15 $22.99 $23.10 $23.10 22,900
2020-03-19 $23.21 $23.35 $23.11 $23.19 $23.19 137,800
2020-03-18 $23.09 $23.13 $22.51 $22.87 $22.87 30,000
2020-03-17 $23.25 $23.63 $23.14 $23.57 $23.57 28,483
2020-03-16 $23.28 $23.60 $23.15 $23.15 $23.15 35,300
2020-03-13 $24.15 $24.39 $23.45 $24.39 $24.39 32,986
2020-03-12 $23.70 $24.28 $23.45 $23.62 $23.62 118,300
2020-03-11 $24.60 $24.60 $24.28 $24.38 $24.38 20,200
2020-03-10 $24.39 $25.04 $24.26 $25.04 $25.04 5,795
2020-03-09 $24.70 $24.70 $24.42 $24.42 $24.42 4,400
2020-03-06 $25.44 $25.48 $24.92 $25.44 $25.44 32,338
2020-03-05 $25.79 $25.79 $25.68 $25.68 $25.68 1,500
2020-03-04 $25.96 $26.12 $25.83 $26.12 $26.12 24,500
2020-03-03 $26.01 $26.02 $25.58 $25.60 $25.60 7,869
2020-03-02 $25.50 $25.94 $25.48 $25.94 $25.94 25,300
2020-02-28 $25.22 $25.28 $25.10 $25.21 $25.21 26,400
2020-02-27 $25.61 $25.61 $25.47 $25.47 $25.47 300
2020-02-26 $26.19 $26.19 $26.06 $26.06 $26.06 1,778
2020-02-25 $26.41 $26.41 $26.07 $26.07 $26.07 1,402
2020-02-24 $26.53 $26.57 $26.35 $26.38 $26.38 3,395
2020-02-21 $26.71 $26.71 $26.64 $26.65 $26.65 2,113
2020-02-20 $26.73 $26.73 $26.65 $26.69 $26.69 1,951
2020-02-19 $26.70 $26.70 $26.70 $26.70 $26.70 200
2020-02-18 $26.76 $26.76 $26.63 $26.68 $26.68 1,249
2020-02-14 $26.67 $26.67 $26.66 $26.66 $26.66 400
2020-02-13 $26.63 $26.67 $26.63 $26.65 $26.65 1,878
2020-02-12 $26.62 $26.65 $26.61 $26.65 $26.65 8,400
2020-02-11 $26.61 $26.61 $26.61 $26.61 $26.61 600
2020-02-10 $26.59 $26.59 $26.59 $26.59 $26.59 260
2020-02-07 $26.55 $26.58 $26.55 $26.57 $26.57 700
2020-02-06 $26.60 $26.60 $26.56 $26.58 $26.58 4,804
2020-02-05 $26.58 $26.59 $26.52 $26.56 $26.56 2,171
2020-02-04 $26.51 $26.51 $26.51 $26.51 $26.51 56
2020-02-03 $26.37 $26.43 $26.37 $26.39 $26.39 12,000
2020-01-31 $26.33 $26.33 $26.33 $26.33 $26.33 26
2020-01-30 $26.47 $26.47 $26.47 $26.47 $26.47 27
2020-01-29 $26.45 $26.45 $26.44 $26.44 $26.44 1,300
2020-01-28 $26.46 $26.46 $26.42 $26.45 $26.45 7,400
2020-01-27 $26.40 $26.40 $26.35 $26.37 $26.37 2,000
2020-01-24 $26.51 $26.54 $26.42 $26.47 $26.47 11,909
2020-01-23 $26.49 $26.54 $26.49 $26.53 $26.53 5,801
2020-01-22 $26.53 $26.54 $26.52 $26.54 $26.54 2,138
2020-01-21 $26.51 $26.54 $26.51 $26.54 $26.54 8,408
2020-01-17 $26.50 $26.54 $26.50 $26.54 $26.54 300
2020-01-16 $26.52 $26.56 $26.48 $26.53 $26.53 2,548
2020-01-15 $26.47 $26.48 $26.43 $26.48 $26.48 3,112
2020-01-14 $26.46 $26.46 $26.46 $26.46 $26.46 0
2020-01-13 $26.43 $26.47 $26.43 $26.47 $26.47 500
2020-01-10 $26.43 $26.45 $26.41 $26.41 $26.41 2,000
2020-01-09 $26.43 $26.43 $26.40 $26.41 $26.41 1,400
2020-01-08 $26.33 $26.38 $26.33 $26.38 $26.38 4,428
2020-01-07 $26.32 $26.33 $26.31 $26.33 $26.33 500
2020-01-06 $26.26 $26.34 $26.26 $26.34 $26.34 3,511
2020-01-03 $26.32 $26.32 $26.31 $26.31 $26.31 200
2020-01-02 $26.32 $26.38 $26.32 $26.38 $26.38 2,300
2019-12-31 $26.23 $26.30 $26.23 $26.30 $26.30 2,658
2019-12-30 $26.26 $26.27 $26.26 $26.27 $26.27 500
2019-12-27 $26.32 $26.35 $26.31 $26.31 $26.31 1,015
2019-12-26 $26.35 $26.35 $26.32 $26.32 $26.32 300
2019-12-24 $26.24 $26.28 $26.24 $26.28 $26.28 13,877
2019-12-23 $26.30 $26.30 $26.29 $26.29 $26.29 610
2019-12-20 $26.24 $26.29 $26.24 $26.29 $26.29 14,430
2019-12-19 $26.26 $26.26 $26.26 $26.26 $26.26 19
2019-12-18 $26.23 $26.23 $26.23 $26.23 $26.23 10
2019-12-17 $26.25 $26.25 $26.25 $26.25 $26.25 0
2019-12-16 $26.17 $26.24 $26.17 $26.23 $26.23 20,768
2019-12-13 $26.11 $26.13 $26.11 $26.13 $26.13 1,100
2019-12-12 $26.11 $26.19 $26.11 $26.14 $26.14 1,200
2019-12-11 $26.00 $26.03 $26.00 $26.03 $26.03 358
2019-12-10 $26.00 $26.00 $26.00 $26.00 $26.00 0
2019-12-09 $26.02 $26.02 $26.02 $26.02 $26.02 25
2019-12-06 $26.02 $26.05 $26.02 $26.05 $26.05 600
2019-12-05 $25.95 $25.95 $25.95 $25.95 $25.95 0
2019-12-04 $25.92 $25.93 $25.91 $25.93 $25.93 5,300
2019-12-03 $25.86 $25.86 $25.86 $25.86 $25.86 25
2019-12-02 $25.91 $25.98 $25.91 $25.94 $25.94 1,900
2019-11-29 $26.05 $26.05 $26.05 $26.05 $26.05 1
2019-11-27 $26.13 $26.13 $26.04 $26.08 $26.08 5,524
2019-11-26 $26.06 $26.06 $26.03 $26.05 $26.05 2,000
2019-11-25 $26.02 $26.03 $26.02 $26.02 $26.02 300
2019-11-22 $25.96 $25.97 $25.92 $25.93 $25.93 1,400
2019-11-21 $25.98 $25.98 $25.91 $25.91 $25.91 2,297
2019-11-20 $25.93 $25.93 $25.93 $25.93 $25.93 0
2019-11-19 $26.10 $26.10 $25.98 $25.98 $25.98 1,400
2019-11-18 $26.55 $26.55 $26.55 $26.55 $25.97 119
2019-11-15 $26.52 $26.52 $26.52 $26.52 $25.95 500
2019-11-14 $26.44 $26.45 $26.44 $26.45 $25.88 274
2019-11-13 $26.40 $26.44 $26.40 $26.44 $25.87 120
2019-11-12 $26.44 $26.46 $26.42 $26.43 $25.86 3,500
2019-11-11 $26.40 $26.41 $26.40 $26.41 $25.84 1,700
2019-11-08 $26.43 $26.43 $26.43 $26.43 $25.86 0
2019-11-07 $26.46 $26.46 $26.40 $26.40 $25.83 11,300
2019-11-06 $26.33 $26.36 $26.33 $26.36 $25.79 1,600
2019-11-05 $26.39 $26.39 $26.38 $26.38 $25.81 500
2019-11-04 $26.36 $26.36 $26.36 $26.36 $25.79 0
2019-11-01 $26.30 $26.34 $26.30 $26.34 $25.77 500
2019-10-31 $26.17 $26.21 $26.17 $26.21 $25.65 3,400
2019-10-30 $26.27 $26.27 $26.27 $26.27 $25.71 42
2019-10-29 $26.23 $26.23 $26.23 $26.23 $25.67 1
2019-10-28 $26.22 $26.23 $26.22 $26.23 $25.67 11,400
2019-10-25 $26.11 $26.16 $26.11 $26.16 $25.60 104
2019-10-24 $26.06 $26.12 $26.06 $26.12 $25.56 623
2019-10-23 $26.02 $26.09 $26.02 $26.09 $25.53 1,845
2019-10-22 $26.10 $26.10 $26.07 $26.07 $25.51 3,300
2019-10-21 $26.10 $26.10 $26.10 $26.10 $25.54 50
2019-10-18 $26.04 $26.04 $26.04 $26.04 $25.48 500
2019-10-17 $26.09 $26.09 $26.07 $26.07 $25.51 1,900
2019-10-16 $26.05 $26.10 $26.03 $26.03 $25.47 2,260
2019-10-15 $26.02 $26.06 $26.01 $26.06 $25.50 907
2019-10-14 $25.94 $25.94 $25.94 $25.94 $25.38 0
2019-10-11 $25.93 $25.98 $25.93 $25.94 $25.39 1,000
2019-10-10 $25.84 $25.87 $25.79 $25.84 $25.28 6,600
2019-10-09 $25.63 $25.80 $25.63 $25.75 $25.20 8,525
2019-10-08 $25.61 $25.61 $25.61 $25.61 $25.05 0
2019-10-07 $25.84 $25.84 $25.82 $25.82 $25.27 800
2019-10-04 $25.87 $25.87 $25.86 $25.87 $25.31 3,300
2019-10-03 $25.66 $25.67 $25.66 $25.67 $25.12 600
2019-10-02 $25.58 $25.58 $25.58 $25.58 $25.03 53
2019-10-01 $25.96 $25.96 $25.82 $25.82 $25.26 3,600
2019-09-30 $26.00 $26.00 $25.91 $25.97 $25.41 7,500
2019-09-27 $25.86 $25.86 $25.84 $25.84 $25.29 700
2019-09-26 $25.75 $25.95 $25.75 $25.95 $25.39 300
2019-09-25 $25.88 $25.98 $25.88 $25.98 $25.42 1,200
2019-09-24 $25.90 $25.90 $25.88 $25.88 $25.32 1,200
2019-09-23 $26.00 $26.01 $25.98 $25.99 $25.43 2,590
2019-09-20 $25.99 $25.99 $25.99 $25.99 $25.43 0
2019-09-19 $26.02 $26.02 $26.02 $26.02 $25.46 55
2019-09-18 $25.95 $26.02 $25.95 $26.02 $25.46 336
2019-09-17 $26.02 $26.02 $26.02 $26.02 $25.46 0
2019-09-16 $26.00 $26.00 $26.00 $26.00 $25.44 0
2019-09-13 $26.04 $26.04 $26.04 $26.04 $25.48 0
2019-09-12 $26.02 $26.05 $26.02 $26.05 $25.48 300
2019-09-11 $26.00 $26.00 $26.00 $26.00 $25.44 0
2019-09-10 $25.82 $25.90 $25.82 $25.90 $25.34 500
2019-09-09 $25.87 $25.94 $25.87 $25.94 $25.38 600
2019-09-06 $25.95 $25.95 $25.95 $25.95 $25.39 0
2019-09-05 $25.90 $25.90 $25.90 $25.90 $25.34 3
2019-09-04 $25.67 $25.75 $25.66 $25.75 $25.19 4,200
2019-09-03 $25.55 $25.61 $25.55 $25.61 $25.06 2,300
2019-08-30 $25.68 $25.68 $25.68 $25.68 $25.13 0
2019-08-29 $25.60 $25.68 $25.58 $25.68 $25.13 5,967
2019-08-28 $25.53 $25.53 $25.53 $25.53 $24.98 250
2019-08-27 $25.46 $25.48 $25.41 $25.48 $24.93 2,515
2019-08-26 $25.47 $25.47 $25.47 $25.47 $24.92 0
2019-08-23 $25.66 $25.66 $25.32 $25.32 $24.78 3,118
2019-08-22 $25.66 $25.70 $25.66 $25.70 $25.15 243
2019-08-21 $25.64 $25.70 $25.64 $25.68 $25.12 2,966
2019-08-20 $25.62 $25.69 $25.60 $25.62 $25.06 2,965
2019-08-19 $25.64 $25.69 $25.63 $25.69 $25.14 7,133
2019-08-16 $25.49 $25.55 $25.49 $25.55 $25.00 460
2019-08-15 $25.35 $25.38 $25.33 $25.38 $24.83 5,750
2019-08-14 $25.47 $25.47 $25.34 $25.34 $24.80 1,810
2019-08-13 $25.55 $25.69 $25.55 $25.69 $25.13 542
2019-08-12 $25.51 $25.51 $25.51 $25.51 $24.96 1,665
2019-08-09 $25.74 $25.74 $25.65 $25.65 $25.10 219
2019-08-08 $25.71 $25.71 $25.71 $25.71 $25.15 400
2019-08-07 $25.45 $25.50 $25.42 $25.50 $24.95 1,088
2019-08-06 $25.45 $25.49 $25.40 $25.49 $24.94 3,415
2019-08-05 $25.43 $25.46 $25.33 $25.33 $24.79 2,755
2019-08-02 $25.69 $25.75 $25.64 $25.67 $25.12 7,332
2019-08-01 $25.95 $25.97 $25.73 $25.76 $25.21 1,874
2019-07-31 $25.97 $25.97 $25.87 $25.87 $25.31 568
2019-07-30 $25.96 $25.99 $25.95 $25.99 $25.43 6,784
2019-07-29 $26.02 $26.02 $26.02 $26.02 $25.46 5
2019-07-26 $26.04 $26.04 $26.04 $26.04 $25.48 0
2019-07-25 $25.95 $25.95 $25.95 $25.95 $25.39 90
2019-07-24 $25.97 $26.00 $25.97 $26.00 $25.44 6,218
2019-07-23 $25.96 $25.96 $25.96 $25.96 $25.40 1
2019-07-22 $25.82 $25.88 $25.82 $25.88 $25.32 1,838
2019-07-19 $25.94 $25.95 $25.86 $25.86 $25.30 990
2019-07-18 $25.89 $25.95 $25.83 $25.95 $25.39 1,585
2019-07-17 $25.89 $25.89 $25.89 $25.89 $25.33 1
2019-07-16 $26.00 $26.00 $25.97 $25.97 $25.41 4,780
2019-07-15 $25.96 $25.96 $25.96 $25.96 $25.40 0
2019-07-12 $25.95 $25.97 $25.95 $25.97 $25.41 421
2019-07-11 $25.94 $25.94 $25.86 $25.93 $25.38 8,921
2019-07-10 $25.85 $25.89 $25.85 $25.89 $25.34 2,502
2019-07-09 $25.75 $25.92 $25.74 $25.92 $25.36 1,124
2019-07-08 $25.81 $25.81 $25.81 $25.81 $25.25 0
2019-07-05 $25.78 $25.84 $25.78 $25.84 $25.28 1,864
2019-07-03 $25.84 $25.87 $25.84 $25.87 $25.32 100
2019-07-02 $25.78 $25.78 $25.78 $25.78 $25.23 35
2019-07-01 $25.71 $25.75 $25.71 $25.75 $25.20 4,429
2019-06-28 $25.58 $25.65 $25.58 $25.65 $25.10 3,155
2019-06-27 $25.55 $25.55 $25.55 $25.55 $25.00 33
2019-06-26 $25.58 $25.59 $25.47 $25.53 $24.98 1,332
2019-06-25 $25.54 $25.54 $25.54 $25.54 $24.99 1
2019-06-24 $25.72 $25.73 $25.65 $25.65 $25.10 451
2019-06-21 $25.65 $25.65 $25.65 $25.65 $25.10 0
2019-06-20 $25.58 $25.66 $25.58 $25.66 $25.11 200
2019-06-19 $25.52 $25.52 $25.52 $25.52 $24.98 1,201
2019-06-18 $25.48 $25.57 $25.48 $25.51 $24.96 455
2019-06-17 $25.45 $25.45 $25.39 $25.39 $24.85 954
2019-06-14 $25.41 $25.41 $25.41 $25.41 $24.86 0
2019-06-13 $25.46 $25.46 $25.35 $25.44 $24.89 11,554
2019-06-12 $25.39 $25.39 $25.33 $25.33 $24.79 4,296
2019-06-11 $25.50 $25.50 $25.35 $25.35 $24.81 2,614
2019-06-10 $25.39 $25.41 $25.35 $25.35 $24.81 18,704
2019-06-07 $25.37 $25.38 $25.31 $25.31 $24.77 4,500
2019-06-06 $25.22 $25.26 $25.18 $25.18 $24.64 6,801
2019-06-05 $25.07 $25.11 $25.07 $25.11 $24.57 6,755
2019-06-04 $24.96 $24.99 $24.96 $24.99 $24.45 690
2019-06-03 $24.86 $24.86 $24.73 $24.73 $24.20 1,789
2019-05-31 $24.80 $24.84 $24.79 $24.79 $24.26 4,426
2019-05-30 $24.98 $24.98 $24.92 $24.92 $24.38 2,144
2019-05-29 $24.95 $24.95 $24.85 $24.90 $24.36 26,718
2019-05-28 $25.17 $25.17 $25.01 $25.03 $24.49 3,156
2019-05-24 $25.15 $25.16 $25.09 $25.11 $24.57 3,100
2019-05-23 $25.10 $25.10 $25.02 $25.07 $24.53 421
2019-05-22 $25.27 $25.28 $25.23 $25.23 $24.69 1,015
2019-05-21 $25.24 $25.31 $25.24 $25.26 $24.72 380
2019-05-20 $25.20 $25.22 $25.17 $25.17 $24.63 1,971
2019-05-17 $25.20 $25.41 $25.20 $25.27 $24.72 23,050
2019-05-16 $25.32 $25.41 $25.30 $25.32 $24.78 14,609
2019-05-15 $25.26 $25.27 $25.20 $25.20 $24.66 8,149
2019-05-14 $25.13 $25.19 $25.13 $25.13 $24.59 975
2019-05-13 $25.10 $25.12 $25.02 $25.05 $24.51 7,152
2019-05-10 $25.26 $25.30 $25.23 $25.30 $24.75 1,727
2019-05-09 $25.17 $25.31 $25.15 $25.26 $24.72 3,772
2019-05-08 $25.36 $25.39 $25.29 $25.30 $24.76 7,280
2019-05-07 $25.40 $25.40 $25.24 $25.31 $24.77 3,655
2019-05-06 $25.19 $25.53 $25.19 $25.53 $24.98 11,260
2019-05-03 $25.45 $25.57 $25.45 $25.52 $24.97 4,000
2019-05-02 $25.54 $25.54 $25.41 $25.41 $24.86 1,491
2019-05-01 $25.54 $25.61 $25.46 $25.46 $24.91 10,398
2019-04-30 $25.47 $25.56 $25.47 $25.52 $24.97 3,382
2019-04-29 $25.62 $25.62 $25.56 $25.56 $25.01 9,467
2019-04-26 $25.51 $25.51 $25.49 $25.50 $24.95 538
2019-04-25 $25.51 $25.51 $25.47 $25.47 $24.92 751
2019-04-24 $25.47 $25.50 $25.46 $25.46 $24.91 4,729
2019-04-23 $25.47 $25.50 $25.41 $25.50 $24.96 2,424
2019-04-22 $25.40 $25.42 $25.38 $25.38 $24.83 3,679
2019-04-18 $25.41 $25.41 $25.36 $25.36 $24.82 1,136
2019-04-17 $25.52 $25.52 $25.33 $25.36 $24.81 22,814
2019-04-16 $25.48 $25.48 $25.35 $25.35 $24.81 8,500
2019-04-15 $25.51 $25.51 $25.29 $25.36 $24.82 20,460
2019-04-12 $25.39 $25.39 $25.37 $25.39 $24.84 4,232
2019-04-11 $25.30 $25.33 $25.30 $25.32 $24.77 2,946
2019-04-10 $25.24 $25.29 $25.24 $25.27 $24.72 1,830
2019-04-09 $25.32 $25.33 $25.26 $25.26 $24.71 40,805
2019-04-08 $25.36 $25.36 $25.26 $25.30 $24.75 25,478
2019-04-05 $25.33 $25.35 $25.31 $25.32 $24.78 39,379
2019-04-04 $25.24 $25.27 $25.22 $25.26 $24.71 37,126
2019-04-03 $25.21 $25.27 $25.18 $25.22 $24.67 88,443
2019-04-02 $25.20 $25.23 $25.16 $25.19 $24.65 52,379
2019-04-01 $25.30 $25.30 $25.13 $25.18 $24.64 275,649

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.