USCF Midstream Energy Income Fund ETF (UMI) Exchange: NYSE ARCA

  1. Overview
  2. USCF Midstream Energy Income Fund ETF (UMI)

Data as of April 23, 2024

$38.16 ($0.34) 0.90%

USCF Midstream Energy Income Fund ETF - Daily Information
Click for more stock information on USCF Midstream Energy Income Fund ETF.
Daily Information Data
Date April 23, 2024
Open $38.01
Previous Close $38.16
High $38.23
Low $38.00
Adjusted Open $38.01
Previous Adjusted Close $38.16
Adjusted High $38.23
Adjusted Low $38.00

About USCF Midstream Energy Income Fund ETF (UMI)

USCF Midstream Energy Income Fund ETF

Invest in USCF Midstream Energy Income Fund ETF (UMI)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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 USCF Midstream Energy Income Fund ETF (UMI)

Date Open High Low Close Adj.Close Volume
2024-03-01 $38.01 $38.23 $38.00 $38.16 $38.16 18,574
2024-02-29 $37.63 $37.88 $37.63 $37.82 $37.82 7,550
2024-02-28 $37.66 $37.81 $37.43 $37.46 $37.46 40,251
2024-02-27 $37.57 $37.65 $37.49 $37.60 $37.60 9,673
2024-02-26 $37.76 $37.89 $37.41 $37.41 $37.41 9,881
2024-02-23 $38.02 $38.32 $38.02 $38.16 $37.73 8,184
2024-02-22 $38.11 $38.25 $37.93 $38.14 $37.71 11,975
2024-02-21 $37.65 $38.17 $37.65 $38.13 $37.70 12,824
2024-02-20 $37.40 $37.56 $37.40 $37.56 $37.13 7,998
2024-02-16 $37.01 $37.57 $37.01 $37.49 $37.07 4,837
2024-02-15 $36.22 $37.13 $36.22 $37.11 $36.69 6,143
2024-02-14 $36.26 $36.26 $36.04 $36.10 $35.69 3,308
2024-02-13 $36.54 $36.54 $36.04 $36.23 $35.83 15,661
2024-02-12 $36.14 $36.65 $36.14 $36.61 $36.20 12,647
2024-02-09 $36.22 $36.22 $36.04 $36.12 $36.12 11,791
2024-02-08 $36.35 $36.35 $36.04 $36.17 $36.17 27,629
2024-02-07 $36.06 $36.17 $36.03 $36.17 $36.17 17,108
2024-02-06 $36.19 $36.33 $36.10 $36.10 $36.10 12,289
2024-02-05 $36.35 $36.37 $36.06 $36.20 $36.20 14,876
2024-02-02 $36.48 $36.68 $36.35 $36.59 $36.59 26,556
2024-02-01 $36.71 $37.16 $36.71 $36.81 $36.81 26,936
2024-01-31 $37.30 $37.30 $36.68 $36.68 $36.68 8,198
2024-01-30 $37.24 $37.25 $36.99 $37.23 $37.23 17,964
2024-01-29 $37.07 $37.14 $36.84 $37.11 $37.11 8,432
2024-01-26 $36.78 $37.13 $36.78 $37.13 $37.13 12,295
2024-01-25 $36.60 $36.88 $36.46 $36.80 $36.80 12,606
2024-01-24 $36.55 $36.62 $36.39 $36.40 $36.40 9,819
2024-01-23 $36.33 $36.56 $36.25 $36.38 $36.38 41,273
2024-01-22 $36.18 $36.38 $36.18 $36.34 $36.34 6,999
2024-01-19 $36.13 $36.16 $35.97 $36.10 $36.10 16,502
2024-01-18 $36.07 $36.22 $35.96 $36.15 $36.15 18,891
2024-01-17 $36.18 $36.30 $35.96 $36.04 $36.04 7,704
2024-01-16 $36.52 $36.59 $36.43 $36.43 $36.43 11,891
2024-01-12 $36.87 $36.92 $36.64 $36.80 $36.80 17,201
2024-01-11 $36.79 $36.79 $36.39 $36.54 $36.54 328,460
2024-01-10 $36.59 $36.69 $36.50 $36.69 $36.69 2,170
2024-01-09 $36.67 $36.70 $36.50 $36.67 $36.67 5,916
2024-01-08 $36.33 $36.77 $36.33 $36.77 $36.77 1,075
2024-01-05 $36.94 $36.94 $36.73 $36.81 $36.81 11,714
2024-01-04 $37.01 $37.08 $36.68 $36.69 $36.69 18,754
2024-01-03 $36.60 $37.07 $36.60 $37.07 $37.07 4,012
2024-01-02 $36.63 $36.69 $36.58 $36.65 $36.65 6,529
2023-12-29 $36.60 $36.60 $36.42 $36.51 $36.51 7,360
2023-12-28 $36.58 $36.58 $36.46 $36.52 $36.52 7,121
2023-12-27 $36.75 $36.80 $36.55 $36.62 $36.62 13,794
2023-12-26 $36.77 $36.78 $36.70 $36.70 $36.70 7,245
2023-12-22 $36.63 $36.74 $36.49 $36.49 $36.49 6,543
2023-12-21 $36.14 $36.36 $36.10 $36.36 $36.36 3,227
2023-12-20 $36.37 $36.55 $36.01 $36.09 $36.09 7,375
2023-12-19 $36.18 $36.40 $36.16 $36.31 $36.31 25,502
2023-12-18 $36.11 $36.50 $36.11 $36.20 $36.20 13,317
2023-12-15 $36.08 $36.08 $35.76 $35.86 $35.86 12,133
2023-12-14 $36.19 $36.35 $36.14 $36.14 $36.14 19,045
2023-12-13 $35.34 $35.91 $35.22 $35.91 $35.91 7,115
2023-12-12 $35.39 $35.49 $35.07 $35.38 $35.38 10,843
2023-12-11 $35.93 $35.93 $35.76 $35.78 $35.78 8,692
2023-12-08 $35.93 $36.18 $35.93 $36.15 $36.15 10,307
2023-12-07 $36.23 $36.23 $35.79 $35.82 $35.82 14,283
2023-12-06 $36.54 $36.54 $36.17 $36.18 $36.18 5,633
2023-12-05 $36.70 $36.90 $36.52 $36.52 $36.52 14,156
2023-12-04 $36.99 $37.14 $36.98 $37.09 $37.09 5,254
2023-12-01 $36.91 $37.34 $36.91 $37.25 $37.25 8,676
2023-11-30 $36.67 $36.89 $36.64 $36.89 $36.89 8,650
2023-11-29 $36.48 $36.48 $36.26 $36.36 $36.36 7,630
2023-11-28 $36.26 $36.44 $36.26 $36.31 $36.31 58,650
2023-11-27 $36.35 $36.35 $36.04 $36.23 $36.23 4,094
2023-11-24 $36.16 $36.47 $36.16 $36.35 $36.35 832
2023-11-22 $36.47 $36.60 $36.47 $36.60 $36.13 5,926
2023-11-21 $36.25 $36.47 $36.20 $36.47 $36.00 8,803
2023-11-20 $36.21 $36.37 $36.21 $36.28 $35.82 6,202
2023-11-17 $35.85 $36.35 $35.85 $36.22 $35.75 8,632
2023-11-16 $35.85 $35.85 $35.45 $35.64 $35.19 4,178
2023-11-15 $36.09 $36.24 $36.01 $36.03 $35.57 9,247
2023-11-14 $35.81 $36.01 $35.73 $35.99 $35.53 6,619
2023-11-13 $35.51 $35.62 $35.45 $35.55 $35.09 4,107
2023-11-10 $35.47 $35.47 $35.31 $35.41 $34.95 11,679
2023-11-09 $35.47 $35.47 $35.19 $35.19 $34.74 4,843
2023-11-08 $35.56 $35.66 $35.28 $35.33 $34.87 7,142
2023-11-07 $35.70 $35.88 $35.68 $35.74 $35.28 5,825
2023-11-06 $36.47 $36.52 $36.22 $36.22 $35.75 2,792
2023-11-03 $36.62 $36.62 $36.43 $36.43 $36.43 1,339
2023-11-02 $35.51 $36.45 $35.51 $36.45 $36.45 4,801
2023-11-01 $35.42 $35.42 $35.10 $35.30 $35.30 8,410
2023-10-31 $34.89 $35.18 $34.89 $35.08 $35.08 8,352
2023-10-30 $34.65 $35.00 $34.59 $34.93 $34.93 3,191
2023-10-27 $34.92 $34.95 $34.82 $34.82 $34.82 3,834
2023-10-26 $35.19 $35.34 $35.14 $35.27 $35.27 5,110
2023-10-25 $35.31 $35.46 $35.21 $35.32 $35.32 12,203
2023-10-24 $35.50 $35.54 $35.21 $35.37 $35.37 10,583
2023-10-23 $35.60 $35.60 $35.41 $35.48 $35.48 6,748
2023-10-20 $36.09 $36.09 $35.68 $35.73 $35.73 6,291
2023-10-19 $35.88 $36.15 $35.84 $36.12 $36.12 15,714
2023-10-18 $36.09 $36.19 $36.00 $36.18 $36.18 15,061
2023-10-17 $36.21 $36.49 $36.06 $36.20 $36.20 17,026
2023-10-16 $36.10 $36.30 $35.92 $36.23 $36.23 7,969
2023-10-13 $35.88 $36.08 $35.85 $35.96 $35.96 10,003
2023-10-12 $35.54 $35.63 $35.54 $35.62 $35.62 4,849
2023-10-11 $35.19 $35.63 $35.19 $35.63 $35.63 6,010
2023-10-10 $35.24 $35.45 $35.04 $35.31 $35.31 24,121
2023-10-09 $34.85 $35.10 $34.83 $35.05 $35.05 6,495
2023-10-06 $34.01 $34.51 $33.88 $34.42 $34.42 10,771
2023-10-05 $33.56 $34.15 $33.56 $34.12 $34.12 8,653
2023-10-04 $33.84 $33.84 $33.60 $33.80 $33.80 8,684
2023-10-03 $34.32 $34.32 $33.90 $34.09 $34.09 15,330
2023-10-02 $35.24 $35.24 $34.45 $34.53 $34.53 24,819
2023-09-29 $35.72 $35.72 $35.25 $35.30 $35.30 4,188
2023-09-28 $35.48 $35.63 $35.48 $35.56 $35.56 6,556
2023-09-27 $35.33 $35.52 $35.19 $35.40 $35.40 7,216
2023-09-26 $35.48 $35.48 $35.00 $35.06 $35.06 17,358
2023-09-25 $35.23 $35.70 $35.23 $35.54 $35.54 4,925
2023-09-22 $35.47 $35.70 $35.29 $35.34 $35.34 7,061
2023-09-21 $35.51 $35.65 $35.18 $35.18 $35.18 6,111
2023-09-20 $35.55 $35.95 $35.55 $35.72 $35.72 13,339
2023-09-19 $35.76 $35.92 $35.50 $35.67 $35.67 2,054
2023-09-18 $35.63 $35.71 $35.44 $35.70 $35.70 764
2023-09-15 $35.70 $35.70 $35.48 $35.56 $35.56 7,819
2023-09-14 $35.50 $35.75 $35.47 $35.72 $35.72 5,355
2023-09-13 $35.32 $35.39 $35.24 $35.29 $35.29 15,606
2023-09-12 $35.07 $35.32 $35.07 $35.30 $35.30 8,053
2023-09-11 $35.14 $35.14 $34.72 $34.85 $34.85 5,379
2023-09-08 $35.00 $35.14 $35.00 $35.06 $35.06 3,277
2023-09-07 $34.75 $34.92 $34.70 $34.87 $34.87 6,701
2023-09-06 $35.42 $35.42 $34.62 $34.68 $34.68 9,142
2023-09-05 $35.78 $35.80 $35.61 $35.61 $35.61 2,762
2023-09-01 $35.73 $35.79 $35.62 $35.72 $35.72 18,606
2023-08-31 $35.64 $35.65 $35.41 $35.41 $35.41 9,245
2023-08-30 $35.61 $35.99 $35.55 $35.55 $35.55 33,153
2023-08-29 $35.22 $35.47 $35.20 $35.42 $35.42 6,376
2023-08-28 $35.15 $35.28 $35.15 $35.22 $35.22 10,267
2023-08-25 $35.28 $35.46 $35.19 $35.35 $35.35 7,438
2023-08-24 $35.16 $35.36 $35.16 $35.20 $35.20 5,709
2023-08-23 $35.00 $35.31 $34.97 $35.30 $35.30 7,877
2023-08-22 $35.35 $35.37 $35.21 $35.28 $35.28 5,526
2023-08-21 $35.50 $35.50 $35.21 $35.43 $35.43 5,084
2023-08-18 $35.15 $35.41 $35.14 $35.39 $35.39 6,073
2023-08-17 $35.32 $35.35 $35.16 $35.24 $35.24 3,171
2023-08-16 $35.16 $35.18 $34.95 $35.01 $35.01 7,538
2023-08-15 $35.49 $35.49 $35.13 $35.16 $35.16 4,019
2023-08-14 $35.62 $35.68 $35.53 $35.57 $35.57 9,246
2023-08-11 $35.71 $35.90 $35.71 $35.89 $35.89 3,510
2023-08-10 $35.77 $35.90 $35.61 $35.62 $35.62 7,816
2023-08-09 $35.58 $35.96 $35.58 $35.72 $35.72 8,387
2023-08-08 $34.97 $35.45 $34.97 $35.44 $35.44 16,135
2023-08-07 $35.45 $35.46 $35.36 $35.37 $35.37 12,874
2023-08-04 $35.47 $35.72 $35.19 $35.19 $35.19 9,291
2023-08-03 $35.15 $35.45 $35.15 $35.28 $35.28 9,514
2023-08-02 $35.18 $35.18 $34.88 $35.07 $35.07 5,120
2023-08-01 $35.50 $35.51 $35.11 $35.38 $35.38 7,438
2023-07-31 $35.51 $35.76 $35.51 $35.72 $35.72 5,684
2023-07-28 $35.30 $35.46 $35.18 $35.45 $35.45 15,028
2023-07-27 $35.65 $35.65 $35.25 $35.25 $35.25 11,815
2023-07-26 $35.40 $35.63 $35.40 $35.43 $35.43 10,705
2023-07-25 $35.48 $35.69 $35.44 $35.57 $35.57 10,901
2023-07-24 $35.42 $35.75 $35.39 $35.62 $35.62 8,779
2023-07-21 $35.36 $35.42 $35.33 $35.35 $35.35 6,425
2023-07-20 $34.98 $35.22 $34.98 $35.15 $35.15 11,421
2023-07-19 $34.85 $35.00 $34.85 $34.95 $34.95 3,981
2023-07-18 $34.55 $34.83 $34.55 $34.78 $34.78 11,752
2023-07-17 $34.46 $34.60 $34.45 $34.48 $34.48 22,369
2023-07-14 $35.09 $35.09 $34.50 $34.50 $34.50 4,653
2023-07-13 $34.83 $35.12 $34.83 $35.11 $35.11 5,185
2023-07-12 $34.66 $34.81 $34.65 $34.80 $34.80 12,591
2023-07-11 $34.31 $34.51 $34.31 $34.48 $34.48 3,449
2023-07-10 $34.18 $34.23 $34.05 $34.17 $34.17 5,039
2023-07-07 $33.84 $34.31 $33.84 $34.14 $34.14 23,668
2023-07-06 $33.86 $33.90 $33.67 $33.85 $33.85 7,209
2023-07-05 $34.15 $34.25 $34.12 $34.18 $34.18 12,525
2023-07-03 $34.47 $34.55 $34.38 $34.43 $34.43 5,160
2023-06-30 $34.16 $34.41 $34.16 $34.25 $34.25 7,623
2023-06-29 $33.79 $34.10 $33.78 $34.01 $34.01 12,864
2023-06-28 $33.44 $33.71 $33.31 $33.67 $33.67 7,411
2023-06-27 $33.29 $33.44 $33.18 $33.41 $33.41 12,451
2023-06-26 $32.74 $33.44 $32.74 $33.24 $33.24 9,324
2023-06-23 $32.45 $32.88 $32.45 $32.73 $32.73 7,053
2023-06-22 $33.26 $33.26 $32.90 $33.13 $33.13 4,672
2023-06-21 $33.72 $33.80 $33.28 $33.60 $33.60 9,965
2023-06-20 $33.29 $33.47 $32.99 $33.24 $33.24 6,399
2023-06-16 $33.63 $33.76 $33.54 $33.71 $33.71 4,569
2023-06-15 $33.30 $33.59 $33.30 $33.57 $33.57 6,676
2023-06-14 $33.57 $33.57 $33.18 $33.24 $33.24 8,401
2023-06-13 $33.46 $33.89 $33.39 $33.39 $33.39 8,118
2023-06-12 $33.36 $33.42 $33.19 $33.34 $33.34 8,897
2023-06-09 $33.94 $33.94 $33.51 $33.55 $33.55 5,611
2023-06-08 $33.96 $34.00 $33.71 $34.00 $34.00 13,405
2023-06-07 $33.52 $34.00 $33.52 $33.95 $33.95 44,206
2023-06-06 $33.19 $33.48 $33.16 $33.47 $33.47 6,722
2023-06-05 $33.61 $33.64 $33.34 $33.34 $33.34 4,180
2023-06-02 $32.85 $33.52 $32.77 $33.39 $33.39 9,701
2023-06-01 $32.13 $32.62 $32.10 $32.50 $32.50 10,934
2023-05-31 $31.97 $32.05 $31.83 $31.95 $31.95 6,460
2023-05-30 $32.30 $32.99 $32.01 $32.08 $32.08 48,385
2023-05-26 $32.20 $32.20 $32.01 $32.08 $32.08 11,216
2023-05-25 $32.46 $32.46 $31.90 $32.09 $32.09 13,021
2023-05-24 $32.87 $32.97 $32.79 $32.89 $32.44 5,733
2023-05-23 $33.10 $33.16 $33.05 $33.05 $32.59 9,991
2023-05-22 $33.00 $33.26 $33.00 $33.07 $32.62 6,239
2023-05-19 $33.08 $33.10 $32.96 $33.05 $32.60 6,707
2023-05-18 $32.76 $33.05 $32.65 $33.04 $32.58 6,709
2023-05-17 $32.89 $32.93 $32.61 $32.87 $32.42 6,499
2023-05-16 $33.16 $33.16 $32.65 $32.65 $32.20 4,796
2023-05-15 $33.12 $33.38 $32.97 $33.32 $32.87 7,475
2023-05-12 $33.02 $33.11 $32.89 $33.00 $32.55 7,202
2023-05-11 $32.86 $32.98 $32.73 $32.90 $32.45 7,729
2023-05-10 $33.16 $33.24 $33.09 $33.15 $32.69 5,583
2023-05-09 $32.86 $33.95 $32.86 $33.23 $32.77 12,123
2023-05-08 $33.39 $33.39 $32.95 $33.02 $32.57 9,849
2023-05-05 $32.92 $33.33 $32.92 $33.21 $32.75 8,472
2023-05-04 $32.54 $32.64 $32.27 $32.48 $32.04 15,357
2023-05-03 $32.85 $33.04 $32.59 $32.59 $32.14 16,995
2023-05-02 $33.47 $33.47 $32.55 $32.90 $32.44 33,179
2023-05-01 $33.66 $33.92 $33.66 $33.77 $33.30 10,544
2023-04-28 $33.36 $33.92 $33.36 $33.81 $33.35 7,245
2023-04-27 $33.05 $33.50 $32.99 $33.42 $32.97 11,076
2023-04-26 $33.45 $33.45 $32.92 $33.09 $32.64 23,687
2023-04-25 $33.56 $33.56 $33.21 $33.21 $32.76 19,472
2023-04-24 $33.45 $33.72 $33.45 $33.67 $33.21 8,640
2023-04-21 $33.48 $33.48 $33.27 $33.44 $32.98 6,212
2023-04-20 $33.35 $33.35 $33.16 $33.32 $32.86 6,934
2023-04-19 $33.59 $33.59 $33.49 $33.53 $33.08 7,461
2023-04-18 $33.90 $33.92 $33.73 $33.82 $33.36 29,116
2023-04-17 $34.00 $34.12 $33.79 $33.87 $33.41 3,487
2023-04-14 $34.07 $34.19 $33.91 $34.01 $33.55 9,599
2023-04-13 $33.79 $34.03 $33.75 $33.92 $33.46 9,960
2023-04-12 $33.95 $34.00 $33.73 $33.73 $33.27 10,294
2023-04-11 $33.59 $33.89 $33.46 $33.71 $33.24 8,490
2023-04-10 $33.26 $33.57 $33.26 $33.46 $33.00 7,639
2023-04-06 $33.49 $33.54 $33.32 $33.32 $32.87 8,080
2023-04-05 $33.34 $33.53 $33.16 $33.49 $33.04 11,599
2023-04-04 $33.78 $33.78 $33.00 $33.32 $32.86 26,826
2023-04-03 $33.10 $33.84 $33.10 $33.67 $33.20 29,630
2023-03-31 $32.92 $33.13 $32.85 $33.10 $32.64 133,755
2023-03-30 $32.77 $32.82 $32.66 $32.82 $32.37 18,492
2023-03-29 $32.43 $32.60 $32.43 $32.57 $32.12 36,323
2023-03-28 $31.97 $32.22 $31.97 $32.11 $31.67 3,366
2023-03-27 $31.54 $31.98 $31.54 $31.84 $31.41 4,792
2023-03-24 $30.94 $31.40 $30.65 $31.35 $30.92 9,645
2023-03-23 $31.81 $31.95 $31.14 $31.18 $30.75 4,152
2023-03-22 $32.06 $32.27 $31.60 $31.60 $31.16 18,688
2023-03-21 $31.92 $32.27 $31.92 $32.16 $31.72 9,056
2023-03-20 $31.37 $31.85 $31.37 $31.63 $31.20 12,710
2023-03-17 $31.50 $31.60 $31.09 $31.31 $30.88 19,914
2023-03-16 $31.17 $31.74 $30.87 $31.73 $31.29 41,681
2023-03-15 $32.00 $32.00 $31.16 $31.46 $31.03 11,479
2023-03-14 $32.88 $33.39 $32.40 $32.80 $32.35 14,805
2023-03-13 $32.57 $33.18 $32.09 $32.65 $32.20 12,805
2023-03-10 $33.33 $33.45 $32.88 $32.95 $32.50 13,592
2023-03-09 $34.02 $34.09 $33.43 $33.47 $33.01 11,179
2023-03-08 $33.92 $34.03 $33.56 $33.83 $33.36 6,641
2023-03-07 $34.31 $34.31 $33.84 $33.93 $33.47 6,327
2023-03-06 $34.34 $34.47 $34.29 $34.33 $33.86 6,150
2023-03-03 $34.18 $34.65 $34.10 $34.49 $34.02 32,509
2023-03-02 $33.80 $34.15 $33.80 $34.12 $33.65 10,915
2023-03-01 $33.49 $33.74 $33.38 $33.69 $33.23 36,511
2023-02-28 $34.21 $34.21 $33.43 $33.43 $32.97 8,729
2023-02-27 $34.13 $34.49 $33.77 $33.86 $33.39 47,163
2023-02-24 $33.63 $33.97 $33.58 $33.92 $33.46 28,166
2023-02-23 $33.83 $34.15 $33.75 $34.00 $33.54 13,327
2023-02-22 $33.67 $34.18 $33.53 $33.92 $33.04 16,378
2023-02-21 $34.35 $34.35 $33.63 $33.72 $32.85 27,954
2023-02-17 $34.81 $35.50 $34.32 $34.44 $33.55 107,570
2023-02-16 $34.92 $35.37 $34.88 $35.03 $34.12 4,957
2023-02-15 $34.75 $35.25 $34.71 $35.24 $34.33 11,021
2023-02-14 $35.02 $35.30 $34.96 $35.30 $34.39 13,493
2023-02-13 $35.11 $35.24 $35.03 $35.09 $34.18 7,394
2023-02-10 $34.50 $35.04 $34.50 $35.04 $34.13 8,077
2023-02-09 $34.70 $34.76 $34.34 $34.39 $33.50 19,251
2023-02-08 $34.72 $34.81 $34.46 $34.66 $33.76 28,543
2023-02-07 $34.94 $34.94 $34.36 $34.83 $33.93 56,662
2023-02-06 $34.50 $34.66 $34.50 $34.58 $33.68 3,345
2023-02-03 $34.80 $35.19 $34.73 $34.73 $34.73 4,196
2023-02-02 $34.86 $35.08 $34.73 $34.90 $34.90 5,463
2023-02-01 $34.91 $34.97 $34.37 $34.82 $34.82 10,187
2023-01-31 $34.65 $35.00 $34.46 $35.00 $35.00 9,439
2023-01-30 $34.95 $35.04 $34.58 $34.58 $34.58 17,769
2023-01-27 $35.15 $35.24 $35.11 $35.13 $35.13 6,863
2023-01-26 $34.83 $35.12 $34.83 $35.12 $35.12 20,311
2023-01-25 $34.55 $34.81 $34.45 $34.81 $34.81 80,161
2023-01-24 $35.11 $35.14 $34.74 $35.06 $35.06 16,275
2023-01-23 $34.97 $35.35 $34.97 $35.22 $35.22 12,878
2023-01-20 $34.74 $34.96 $34.65 $34.90 $34.90 24,405
2023-01-19 $34.52 $34.85 $34.45 $34.73 $34.73 18,417
2023-01-18 $35.18 $35.22 $34.45 $34.48 $34.48 11,039
2023-01-17 $35.25 $35.30 $34.91 $35.02 $35.02 14,062
2023-01-13 $34.89 $35.21 $34.89 $35.16 $35.16 17,479
2023-01-12 $34.89 $35.20 $34.89 $35.08 $35.08 23,690
2023-01-11 $34.40 $34.63 $34.37 $34.58 $34.58 13,817
2023-01-10 $34.25 $34.27 $33.87 $34.25 $34.25 11,220
2023-01-09 $34.12 $34.36 $34.07 $34.15 $34.15 25,510
2023-01-06 $33.30 $33.92 $33.30 $33.77 $33.77 8,039
2023-01-05 $33.02 $33.15 $32.90 $33.11 $33.11 11,216
2023-01-04 $32.65 $33.19 $32.65 $33.07 $33.07 15,678
2023-01-03 $33.37 $33.47 $32.53 $32.75 $32.75 42,063
2022-12-30 $33.36 $33.48 $33.32 $33.48 $33.48 7,996
2022-12-29 $33.35 $33.57 $33.28 $33.48 $33.48 17,121
2022-12-28 $33.70 $33.70 $33.00 $33.06 $33.06 9,842
2022-12-27 $33.70 $33.76 $33.58 $33.73 $33.73 34,421
2022-12-23 $32.98 $33.74 $32.98 $33.71 $33.71 7,608
2022-12-22 $33.25 $33.25 $32.76 $32.96 $32.96 7,706
2022-12-21 $33.20 $33.48 $33.07 $33.46 $33.46 17,029
2022-12-20 $32.55 $32.88 $32.55 $32.86 $32.86 3,590
2022-12-19 $33.18 $33.18 $32.53 $32.65 $32.65 11,282
2022-12-16 $33.02 $33.11 $32.60 $33.11 $33.11 14,969
2022-12-15 $33.90 $33.90 $33.25 $33.55 $33.55 7,725
2022-12-14 $34.37 $34.37 $33.85 $34.15 $34.15 10,046
2022-12-13 $34.37 $34.40 $34.00 $34.33 $34.33 14,534
2022-12-12 $33.14 $33.73 $33.13 $33.71 $33.71 27,088
2022-12-09 $33.18 $33.58 $33.16 $33.16 $33.16 19,483
2022-12-08 $34.09 $34.09 $33.55 $33.55 $33.55 6,948
2022-12-07 $34.05 $34.14 $33.77 $33.88 $33.88 12,583
2022-12-06 $34.66 $34.87 $33.96 $34.08 $34.08 11,972
2022-12-05 $35.60 $35.62 $34.76 $34.84 $34.84 17,799
2022-12-02 $35.50 $35.61 $35.48 $35.55 $35.55 29,557
2022-12-01 $35.93 $36.11 $35.65 $35.65 $35.65 9,463
2022-11-30 $35.43 $35.77 $35.18 $35.72 $35.72 8,811
2022-11-29 $35.10 $35.34 $34.99 $35.27 $35.27 31,396
2022-11-28 $34.96 $35.11 $34.83 $34.89 $34.88 6,336
2022-11-25 $35.58 $35.63 $35.31 $35.31 $35.31 5,252
2022-11-23 $35.48 $35.74 $35.48 $35.69 $35.29 8,090
2022-11-22 $35.26 $35.89 $35.26 $35.84 $35.43 6,612
2022-11-21 $34.82 $34.82 $34.18 $34.80 $34.40 10,596
2022-11-18 $34.59 $35.29 $34.59 $35.25 $34.86 8,854
2022-11-17 $35.00 $35.00 $34.60 $34.88 $34.49 18,313
2022-11-16 $35.12 $35.40 $35.11 $35.35 $34.95 38,416
2022-11-15 $35.21 $35.69 $35.21 $35.35 $34.95 7,369
2022-11-14 $35.37 $35.83 $35.26 $35.26 $34.86 11,248
2022-11-11 $35.63 $35.65 $35.20 $35.48 $35.08 26,372
2022-11-10 $35.03 $35.27 $34.78 $35.26 $34.86 31,269
2022-11-09 $35.10 $35.13 $34.08 $34.14 $33.75 15,942
2022-11-08 $35.19 $35.43 $34.91 $35.33 $34.93 47,990
2022-11-07 $35.14 $35.30 $34.87 $35.17 $34.77 122,723
2022-11-04 $35.51 $35.51 $34.53 $34.95 $34.55 13,031
2022-11-03 $34.14 $34.90 $34.14 $34.73 $34.34 10,473
2022-11-02 $34.58 $35.18 $34.44 $34.49 $34.10 12,989
2022-11-01 $35.10 $35.10 $34.84 $34.90 $34.51 12,008
2022-10-31 $34.64 $34.88 $34.43 $34.72 $34.32 5,630
2022-10-28 $34.19 $34.34 $33.83 $34.30 $33.91 13,433
2022-10-27 $34.15 $34.41 $34.15 $34.19 $33.80 5,236
2022-10-26 $33.56 $33.94 $33.56 $33.81 $33.43 8,452
2022-10-25 $33.02 $33.50 $33.02 $33.50 $33.12 42,066
2022-10-24 $33.59 $33.59 $33.08 $33.11 $32.74 6,357
2022-10-21 $33.13 $33.54 $32.87 $33.51 $33.14 5,341
2022-10-20 $33.31 $33.42 $32.75 $32.98 $32.60 19,245
2022-10-19 $33.02 $33.24 $32.89 $33.10 $32.73 14,057
2022-10-18 $33.02 $33.03 $32.58 $32.93 $32.56 12,193
2022-10-17 $32.29 $32.76 $32.29 $32.59 $32.22 13,818
2022-10-14 $32.97 $32.97 $31.89 $31.90 $31.54 20,297
2022-10-13 $31.47 $32.93 $31.47 $32.84 $32.47 8,995
2022-10-12 $31.57 $32.00 $31.57 $31.86 $31.50 9,406
2022-10-11 $31.42 $32.25 $31.42 $31.96 $31.60 27,253
2022-10-10 $32.36 $32.72 $31.64 $31.72 $31.36 7,950
2022-10-07 $32.71 $32.72 $32.14 $32.28 $32.28 17,416
2022-10-06 $32.77 $33.04 $32.44 $32.53 $32.53 20,986
2022-10-05 $32.73 $33.20 $32.30 $33.03 $33.03 32,895
2022-10-04 $32.58 $32.99 $32.56 $32.96 $32.96 9,972
2022-10-03 $31.81 $32.20 $31.37 $31.98 $31.98 19,973
2022-09-30 $31.01 $31.42 $31.01 $31.05 $31.05 5,512
2022-09-29 $31.36 $31.36 $30.84 $31.18 $31.18 13,954
2022-09-28 $30.62 $31.60 $30.62 $31.60 $31.60 6,881
2022-09-27 $30.37 $30.93 $30.21 $30.37 $30.37 6,628
2022-09-26 $30.89 $30.89 $29.91 $30.00 $30.00 40,069
2022-09-23 $32.61 $32.61 $30.78 $30.93 $30.93 34,041
2022-09-22 $33.92 $33.94 $33.25 $33.25 $33.25 15,204
2022-09-21 $34.78 $34.78 $33.70 $33.71 $33.71 9,170
2022-09-20 $34.26 $34.27 $33.90 $34.19 $34.19 8,715
2022-09-19 $33.71 $34.45 $33.69 $34.44 $34.44 13,629
2022-09-16 $34.94 $34.94 $33.86 $34.15 $34.15 27,588
2022-09-15 $35.35 $35.48 $35.05 $35.17 $35.17 127,422
2022-09-14 $35.18 $35.63 $35.18 $35.53 $35.53 13,074
2022-09-13 $34.92 $35.28 $34.58 $34.58 $34.58 8,476
2022-09-12 $35.21 $35.50 $35.06 $35.37 $35.37 3,783
2022-09-09 $34.67 $34.98 $34.65 $34.82 $34.82 6,403
2022-09-08 $33.84 $34.18 $33.81 $34.18 $34.18 8,192
2022-09-07 $33.42 $34.02 $33.42 $34.00 $34.00 7,259
2022-09-06 $34.53 $34.53 $33.86 $33.86 $33.86 8,900
2022-09-02 $34.53 $34.73 $34.39 $34.54 $34.54 2,760
2022-09-01 $34.00 $34.07 $33.59 $33.96 $33.96 11,659
2022-08-31 $34.49 $34.83 $33.96 $34.48 $34.48 11,411
2022-08-30 $35.50 $35.50 $34.76 $34.78 $34.78 41,712
2022-08-29 $35.58 $36.17 $35.04 $35.86 $35.86 8,606
2022-08-26 $36.35 $36.35 $35.70 $35.70 $35.70 23,073
2022-08-25 $36.80 $36.80 $36.46 $36.66 $36.31 10,104
2022-08-24 $36.39 $36.63 $35.00 $36.59 $36.24 5,858
2022-08-23 $36.02 $36.28 $36.02 $36.24 $35.89 13,580
2022-08-22 $35.36 $35.53 $35.29 $35.41 $35.07 17,542
2022-08-19 $35.97 $35.97 $35.50 $35.71 $35.37 7,301
2022-08-18 $35.71 $36.05 $35.71 $36.00 $35.66 3,333
2022-08-17 $35.12 $35.40 $34.93 $35.17 $34.83 8,270
2022-08-16 $35.29 $35.63 $35.25 $35.49 $35.15 5,872
2022-08-15 $34.78 $35.15 $34.50 $35.03 $34.69 7,919
2022-08-12 $35.31 $35.50 $35.23 $35.42 $35.08 11,583
2022-08-11 $34.75 $35.57 $34.75 $35.32 $34.98 9,588
2022-08-10 $34.18 $34.66 $34.18 $34.51 $34.18 7,956
2022-08-09 $33.81 $34.04 $33.80 $33.94 $33.62 22,725
2022-08-08 $33.60 $33.87 $33.57 $33.67 $33.35 7,983
2022-08-05 $32.85 $33.49 $32.67 $33.28 $32.96 13,070
2022-08-04 $33.93 $34.04 $33.26 $33.28 $32.96 31,846
2022-08-03 $34.40 $34.40 $33.86 $34.09 $33.76 5,549
2022-08-02 $34.15 $34.45 $34.03 $34.15 $33.82 10,294
2022-08-01 $33.92 $34.46 $33.84 $34.39 $34.06 6,391
2022-07-29 $34.49 $34.83 $34.40 $34.51 $34.18 11,761
2022-07-28 $34.13 $34.28 $33.59 $34.28 $33.95 5,207
2022-07-27 $33.90 $34.04 $33.39 $33.93 $33.61 13,414
2022-07-26 $33.44 $33.75 $33.29 $33.55 $33.23 12,860
2022-07-25 $32.49 $33.37 $32.49 $33.37 $33.05 7,367
2022-07-22 $32.67 $32.74 $32.03 $32.33 $32.02 8,775
2022-07-21 $32.23 $32.57 $32.00 $32.57 $32.26 6,514
2022-07-20 $32.42 $32.84 $32.42 $32.75 $32.44 10,171
2022-07-19 $31.82 $32.59 $31.82 $32.53 $32.22 8,409
2022-07-18 $31.50 $32.01 $31.50 $31.74 $31.44 5,439
2022-07-15 $31.03 $31.10 $30.67 $31.10 $30.80 9,093
2022-07-14 $30.14 $30.67 $29.77 $30.67 $30.38 10,117
2022-07-13 $30.85 $31.16 $30.45 $30.92 $30.62 12,712
2022-07-12 $30.88 $30.95 $30.40 $30.77 $30.48 27,322
2022-07-11 $31.24 $31.28 $30.63 $31.17 $30.88 9,501
2022-07-08 $31.40 $31.69 $31.08 $31.44 $31.14 11,197
2022-07-07 $30.17 $31.40 $30.17 $31.27 $30.98 19,008
2022-07-06 $30.49 $30.63 $29.43 $30.08 $29.79 30,310
2022-07-05 $30.85 $30.85 $29.82 $30.66 $30.37 37,502
2022-07-01 $31.47 $31.60 $30.65 $31.52 $31.22 37,786
2022-06-30 $31.05 $31.38 $30.85 $31.13 $30.83 39,014
2022-06-29 $32.24 $32.27 $31.30 $31.57 $31.27 52,980
2022-06-28 $31.76 $32.42 $31.76 $31.98 $31.68 14,969
2022-06-27 $31.00 $31.64 $31.00 $31.53 $31.23 32,232
2022-06-24 $30.39 $32.00 $30.11 $30.73 $30.43 218,845
2022-06-23 $30.80 $30.80 $29.70 $30.02 $29.74 15,447
2022-06-22 $29.94 $31.07 $29.94 $30.71 $30.42 15,325
2022-06-21 $30.97 $31.84 $30.97 $31.65 $31.34 17,120
2022-06-17 $31.05 $31.23 $29.93 $30.45 $30.16 17,695
2022-06-16 $32.12 $32.12 $31.05 $31.14 $30.84 41,674
2022-06-15 $33.35 $33.38 $32.68 $32.81 $32.50 12,968
2022-06-14 $33.86 $34.13 $32.87 $33.19 $32.88 15,330
2022-06-13 $34.67 $34.71 $33.46 $33.70 $33.37 22,260
2022-06-10 $35.69 $35.90 $35.23 $35.54 $35.20 16,914
2022-06-09 $36.75 $36.75 $36.28 $36.30 $35.95 22,802
2022-06-08 $37.42 $37.50 $36.78 $37.01 $36.66 10,789
2022-06-07 $36.62 $37.55 $36.62 $37.55 $37.19 24,022
2022-06-06 $37.08 $37.08 $36.58 $36.63 $36.28 6,315
2022-06-03 $36.65 $36.88 $36.65 $36.76 $36.41 11,100
2022-06-02 $36.48 $36.88 $36.28 $36.77 $36.42 21,458
2022-06-01 $36.24 $36.60 $35.89 $36.46 $36.12 18,704
2022-05-31 $36.36 $36.36 $35.60 $35.81 $35.47 26,825
2022-05-27 $35.60 $36.14 $35.34 $35.94 $35.59 30,129
2022-05-26 $35.46 $35.71 $35.42 $35.42 $35.09 9,700
2022-05-25 $34.77 $35.24 $34.77 $35.19 $34.85 11,948
2022-05-24 $34.84 $34.86 $34.35 $34.79 $34.09 3,510
2022-05-23 $35.06 $35.06 $34.59 $34.90 $34.20 7,226
2022-05-20 $34.89 $34.89 $34.01 $34.57 $33.88 13,781
2022-05-19 $34.41 $34.81 $34.27 $34.49 $33.80 10,568
2022-05-18 $35.71 $35.71 $34.54 $34.86 $34.16 17,161
2022-05-17 $35.51 $35.70 $34.52 $35.57 $34.86 24,266
2022-05-16 $35.00 $35.26 $34.84 $34.99 $34.29 10,600
2022-05-13 $34.30 $34.56 $34.30 $34.45 $33.76 7,674
2022-05-12 $33.42 $33.70 $33.03 $33.38 $32.71 14,899
2022-05-11 $33.86 $34.80 $33.47 $33.47 $32.80 18,540
2022-05-10 $34.01 $34.17 $32.99 $33.54 $32.87 21,773
2022-05-09 $34.89 $34.89 $33.55 $33.68 $33.01 11,070
2022-05-06 $35.38 $35.79 $34.79 $35.78 $35.07 9,930
2022-05-05 $36.49 $36.49 $34.85 $35.27 $34.57 54,844
2022-05-04 $35.76 $36.32 $35.21 $36.29 $35.56 32,589
2022-05-03 $34.30 $35.24 $34.30 $35.15 $34.45 43,568
2022-05-02 $34.23 $34.38 $33.52 $34.20 $33.52 39,138
2022-04-29 $35.18 $35.38 $34.21 $34.21 $33.53 8,233
2022-04-28 $35.02 $35.38 $34.30 $35.15 $34.45 6,972
2022-04-27 $34.37 $34.75 $34.05 $34.51 $33.82 18,669
2022-04-26 $34.13 $34.82 $34.13 $34.30 $33.62 4,968
2022-04-25 $34.54 $36.39 $33.17 $34.23 $33.54 43,188
2022-04-22 $36.08 $36.08 $35.24 $35.26 $34.55 13,828
2022-04-21 $37.15 $37.22 $36.16 $36.26 $35.54 10,172
2022-04-20 $36.61 $36.91 $36.45 $36.78 $36.04 7,938
2022-04-19 $35.98 $36.50 $35.98 $36.33 $35.61 15,551
2022-04-18 $36.33 $36.36 $35.98 $36.08 $35.36 6,528
2022-04-14 $36.00 $36.32 $35.91 $36.13 $35.41 24,041
2022-04-13 $35.80 $35.98 $35.56 $35.93 $35.21 6,409
2022-04-12 $35.63 $35.85 $35.53 $35.64 $34.93 19,369
2022-04-11 $35.52 $35.52 $35.04 $35.18 $34.48 10,421
2022-04-08 $35.59 $35.79 $35.25 $35.77 $35.06 10,527
2022-04-07 $35.30 $35.35 $34.71 $35.35 $34.64 5,100
2022-04-06 $35.12 $35.47 $34.90 $35.28 $34.58 9,813
2022-04-05 $35.57 $35.80 $35.05 $35.06 $34.36 18,828
2022-04-04 $35.44 $35.64 $35.30 $35.49 $34.78 22,313
2022-04-01 $35.08 $35.55 $35.08 $35.42 $34.71 12,324
2022-03-31 $35.27 $35.60 $35.02 $35.09 $34.39 16,632
2022-03-30 $35.34 $35.55 $35.16 $35.32 $34.62 30,683
2022-03-29 $34.90 $35.51 $34.28 $35.10 $34.40 27,995
2022-03-28 $35.29 $35.37 $34.64 $34.89 $34.19 31,702
2022-03-25 $34.78 $35.57 $34.63 $35.40 $34.69 50,960
2022-03-24 $34.28 $34.67 $34.28 $34.50 $33.81 175,236
2022-03-23 $33.97 $34.34 $33.97 $34.18 $33.49 10,159
2022-03-22 $33.81 $33.90 $33.44 $33.72 $33.05 9,440
2022-03-21 $33.39 $33.90 $33.39 $33.89 $33.21 7,544
2022-03-18 $32.80 $32.99 $32.64 $32.99 $32.33 13,563
2022-03-17 $32.93 $33.02 $32.77 $32.81 $32.16 5,264
2022-03-16 $32.46 $32.46 $32.07 $32.38 $31.74 11,306
2022-03-15 $32.00 $32.71 $31.52 $32.12 $31.48 19,039
2022-03-14 $33.14 $33.16 $32.23 $32.51 $31.86 11,959
2022-03-11 $33.83 $33.90 $33.36 $33.36 $32.70 7,097
2022-03-10 $33.48 $34.24 $33.48 $34.11 $33.43 15,060
2022-03-09 $33.51 $33.92 $33.16 $33.64 $32.97 12,889
2022-03-08 $34.22 $34.76 $33.66 $33.88 $33.20 34,705
2022-03-07 $34.58 $34.85 $33.66 $33.96 $33.28 20,163
2022-03-04 $34.01 $34.24 $33.55 $34.24 $33.56 26,964
2022-03-03 $33.74 $33.90 $33.50 $33.71 $33.04 19,651
2022-03-02 $33.21 $33.88 $33.16 $33.70 $33.03 93,595
2022-03-01 $33.20 $33.20 $32.59 $32.76 $32.11 10,924
2022-02-28 $32.00 $32.73 $31.99 $32.73 $32.08 16,615
2022-02-25 $31.32 $31.95 $31.32 $31.85 $31.21 33,533
2022-02-24 $31.35 $31.35 $30.40 $31.10 $30.48 19,679
2022-02-23 $30.39 $31.28 $30.00 $31.04 $30.42 10,735
2022-02-22 $31.75 $31.75 $30.61 $31.06 $30.11 13,773
2022-02-18 $32.33 $32.33 $31.54 $31.73 $30.76 22,483
2022-02-17 $32.26 $32.27 $31.93 $32.07 $31.09 28,952
2022-02-16 $32.54 $32.59 $32.23 $32.27 $31.28 21,183
2022-02-15 $32.08 $32.27 $31.85 $32.19 $31.20 13,113
2022-02-14 $32.91 $32.91 $32.25 $32.33 $31.34 29,354
2022-02-11 $32.25 $33.00 $32.25 $33.00 $31.99 159,865
2022-02-10 $32.73 $32.73 $31.88 $32.07 $31.08 3,583
2022-02-09 $32.29 $32.51 $32.25 $32.34 $31.35 13,874
2022-02-08 $32.26 $32.26 $31.96 $32.15 $31.17 7,415
2022-02-07 $32.02 $32.42 $32.02 $32.30 $31.31 21,132
2022-02-04 $32.03 $32.33 $32.03 $32.21 $31.23 5,559
2022-02-03 $31.85 $32.13 $31.78 $31.94 $30.97 10,284
2022-02-02 $31.96 $32.29 $31.81 $32.20 $31.22 6,908
2022-02-01 $31.49 $32.04 $31.49 $31.98 $31.00 15,085
2022-01-31 $30.96 $31.57 $30.92 $31.37 $30.41 10,078
2022-01-28 $31.02 $31.05 $30.67 $31.05 $30.10 7,431
2022-01-27 $31.23 $31.38 $30.61 $30.92 $29.97 22,762
2022-01-26 $30.96 $31.45 $30.63 $30.86 $29.91 19,858
2022-01-25 $30.00 $30.87 $29.80 $30.63 $29.69 25,339
2022-01-24 $29.72 $30.40 $29.17 $30.23 $29.31 18,443
2022-01-21 $30.75 $30.75 $30.11 $30.41 $29.48 20,083
2022-01-20 $31.23 $31.50 $30.89 $30.91 $29.96 10,239
2022-01-19 $31.70 $31.78 $31.19 $31.25 $30.29 13,178
2022-01-18 $31.58 $31.76 $31.40 $31.57 $30.60 9,120
2022-01-14 $31.47 $31.54 $31.21 $31.54 $30.57 7,951
2022-01-13 $31.66 $31.66 $31.24 $31.24 $30.29 2,637
2022-01-12 $31.30 $31.50 $31.12 $31.46 $30.50 28,795
2022-01-11 $30.50 $31.10 $30.50 $31.10 $30.15 16,398
2022-01-10 $30.42 $30.54 $30.01 $30.52 $29.59 15,058
2022-01-07 $30.29 $30.69 $30.25 $30.64 $29.70 14,601
2022-01-06 $29.91 $30.39 $29.85 $30.29 $29.37 11,266
2022-01-05 $29.95 $30.44 $29.67 $29.71 $28.80 20,485
2022-01-04 $29.71 $30.00 $29.71 $29.88 $28.97 8,618
2022-01-03 $29.00 $29.53 $28.91 $29.48 $28.58 7,948
2021-12-31 $28.71 $29.00 $28.65 $28.92 $28.04 14,921
2021-12-30 $28.67 $28.87 $28.66 $28.66 $27.78 15,555
2021-12-29 $28.84 $28.84 $28.55 $28.78 $27.90 8,774
2021-12-28 $28.87 $29.00 $28.74 $28.84 $27.96 19,812
2021-12-27 $28.31 $28.95 $28.31 $28.87 $27.98 13,413
2021-12-23 $28.51 $28.52 $28.37 $28.42 $27.55 9,365
2021-12-22 $27.96 $28.32 $27.95 $28.25 $27.39 7,341
2021-12-21 $28.11 $28.35 $28.11 $28.21 $27.35 16,270
2021-12-20 $27.52 $27.64 $27.00 $27.50 $26.66 24,339
2021-12-17 $27.74 $28.08 $27.63 $27.90 $27.05 8,969
2021-12-16 $28.31 $28.55 $28.01 $28.08 $27.22 19,458
2021-12-15 $27.88 $28.08 $27.35 $28.01 $27.15 15,644
2021-12-14 $28.15 $28.25 $27.83 $27.86 $27.01 10,600
2021-12-13 $28.50 $28.50 $27.91 $28.11 $27.25 7,712
2021-12-10 $28.80 $28.80 $28.39 $28.61 $27.74 13,112
2021-12-09 $29.00 $29.00 $28.57 $28.64 $27.76 15,675
2021-12-08 $29.13 $29.27 $29.00 $29.09 $28.20 2,777
2021-12-07 $29.08 $29.30 $29.05 $29.05 $28.16 17,766
2021-12-06 $28.21 $28.81 $28.21 $28.58 $27.71 24,426
2021-12-03 $28.77 $28.78 $28.15 $28.28 $27.42 22,501
2021-12-02 $28.09 $28.67 $27.79 $28.52 $27.65 39,051
2021-12-01 $29.22 $29.22 $27.95 $27.95 $27.10 76,045
2021-11-30 $28.90 $28.90 $28.26 $28.50 $27.63 205,490
2021-11-29 $30.28 $30.28 $29.30 $29.30 $28.40 31,655
2021-11-26 $29.38 $29.89 $29.00 $29.56 $28.66 17,495
2021-11-24 $29.84 $30.32 $29.82 $30.32 $29.39 26,770
2021-11-23 $29.87 $30.28 $29.83 $30.25 $29.00 5,002
2021-11-22 $29.66 $30.03 $29.66 $29.71 $28.48 10,231
2021-11-19 $30.10 $30.10 $29.64 $29.72 $28.49 14,679
2021-11-18 $30.37 $30.66 $30.16 $30.35 $29.10 9,922
2021-11-17 $30.57 $30.94 $30.36 $30.49 $29.23 10,525
2021-11-16 $30.80 $31.03 $30.58 $30.68 $29.41 17,655
2021-11-15 $30.78 $31.03 $30.66 $30.76 $29.49 13,265
2021-11-12 $30.69 $30.79 $30.69 $30.78 $29.51 7,176
2021-11-11 $30.77 $31.10 $30.77 $30.98 $29.70 12,578
2021-11-10 $31.13 $31.21 $30.59 $30.72 $29.45 13,912
2021-11-09 $31.45 $31.47 $31.19 $31.26 $29.97 5,538
2021-11-08 $31.30 $31.52 $31.17 $31.31 $30.02 7,964
2021-11-05 $31.18 $31.20 $30.96 $31.12 $29.84 5,564
2021-11-04 $31.24 $31.34 $30.59 $30.84 $29.57 23,291
2021-11-03 $31.00 $31.20 $30.88 $30.96 $29.68 22,929
2021-11-02 $31.44 $31.48 $31.10 $31.22 $29.93 12,255
2021-11-01 $30.88 $31.62 $30.06 $31.38 $30.08 32,667
2021-10-29 $31.32 $31.35 $30.77 $30.89 $29.61 30,949
2021-10-28 $31.30 $31.49 $31.11 $31.33 $30.04 17,648
2021-10-27 $31.56 $31.69 $31.30 $31.30 $30.01 12,521
2021-10-26 $32.15 $32.25 $31.65 $31.65 $30.34 12,285
2021-10-25 $31.97 $32.31 $31.96 $32.17 $30.84 14,422
2021-10-22 $31.79 $31.99 $31.49 $31.84 $30.53 16,663
2021-10-21 $32.19 $32.30 $31.62 $31.74 $30.43 13,896
2021-10-20 $32.08 $32.36 $31.87 $32.27 $30.94 19,374
2021-10-19 $32.22 $32.42 $32.06 $32.07 $30.75 12,133
2021-10-18 $32.27 $32.62 $31.96 $32.03 $30.71 14,362
2021-10-15 $32.11 $32.27 $31.96 $32.08 $30.76 11,985
2021-10-14 $31.59 $31.97 $31.59 $31.72 $30.41 16,982
2021-10-13 $30.92 $31.28 $30.71 $31.20 $29.91 17,111
2021-10-12 $30.83 $31.12 $30.83 $31.04 $29.75 26,072
2021-10-11 $30.82 $31.10 $30.61 $30.66 $29.39 20,881
2021-10-08 $30.39 $30.73 $30.39 $30.57 $29.31 16,545
2021-10-07 $29.93 $30.29 $29.93 $30.16 $28.91 27,321
2021-10-06 $29.82 $30.00 $29.44 $29.80 $28.57 43,326
2021-10-05 $30.59 $30.69 $29.91 $30.26 $29.01 59,325
2021-10-04 $29.81 $30.66 $29.81 $30.23 $28.98 52,756
2021-10-01 $29.57 $29.81 $29.20 $29.66 $28.44 63,009
2021-09-30 $29.38 $29.69 $29.12 $29.30 $28.09 361,905
2021-09-29 $29.30 $29.39 $29.30 $29.35 $28.13 8,856
2021-09-28 $29.47 $29.51 $29.25 $29.30 $28.09 5,960
2021-09-27 $29.00 $29.74 $29.00 $29.56 $28.34 13,509
2021-09-24 $28.82 $28.98 $28.76 $28.86 $27.66 5,780
2021-09-23 $28.33 $28.90 $28.33 $28.87 $27.67 5,967
2021-09-22 $28.23 $28.41 $28.19 $28.19 $27.03 6,869
2021-09-21 $27.92 $27.92 $27.51 $27.73 $26.58 4,536
2021-09-20 $27.75 $27.78 $27.21 $27.57 $26.43 20,697
2021-09-17 $28.53 $28.77 $28.24 $28.28 $27.11 11,740
2021-09-16 $28.89 $28.89 $28.58 $28.73 $27.54 26,513
2021-09-15 $28.69 $28.89 $28.62 $28.87 $27.68 7,771
2021-09-14 $28.56 $28.56 $28.10 $28.19 $27.02 4,594
2021-09-13 $28.45 $28.87 $28.45 $28.65 $27.20 17,060
2021-09-10 $28.39 $28.39 $28.11 $28.13 $26.71 4,550
2021-09-09 $28.11 $28.43 $28.11 $28.21 $26.78 12,053
2021-09-08 $28.62 $28.62 $28.28 $28.32 $26.89 4,308
2021-09-07 $28.52 $28.75 $28.34 $28.39 $26.95 6,644
2021-09-03 $28.50 $28.64 $28.50 $28.63 $27.18 9,654
2021-09-02 $28.43 $28.61 $28.43 $28.55 $27.11 18,265
2021-09-01 $27.89 $28.11 $27.89 $28.05 $26.63 8,735
2021-08-31 $28.02 $28.03 $27.85 $27.95 $26.54 6,201
2021-08-30 $28.39 $28.39 $28.06 $28.08 $26.66 3,624
2021-08-27 $28.11 $28.45 $28.09 $28.31 $26.87 10,651
2021-08-26 $28.00 $28.00 $27.66 $27.74 $26.33 14,350
2021-08-25 $27.80 $28.25 $27.80 $28.16 $26.73 9,788
2021-08-24 $27.69 $28.01 $27.69 $27.90 $26.48 20,167
2021-08-23 $27.34 $27.72 $27.34 $27.60 $26.20 8,349
2021-08-20 $26.53 $27.07 $26.53 $26.96 $25.59 9,884
2021-08-19 $26.99 $26.99 $26.39 $26.72 $25.37 34,013
2021-08-18 $27.73 $27.83 $27.30 $27.37 $25.98 34,628
2021-08-17 $27.81 $28.04 $27.50 $27.80 $26.39 49,342
2021-08-16 $28.06 $28.15 $27.85 $27.93 $26.52 15,931
2021-08-13 $28.44 $28.50 $28.21 $28.23 $26.80 96,835
2021-08-12 $28.24 $28.42 $28.24 $28.42 $26.98 1,331
2021-08-11 $28.19 $28.39 $28.16 $28.39 $26.95 5,749
2021-08-10 $27.78 $28.31 $27.78 $28.27 $26.83 7,193
2021-08-09 $27.36 $27.75 $27.36 $27.72 $26.31 9,909
2021-08-06 $28.07 $28.07 $27.87 $27.98 $26.56 6,078
2021-08-05 $27.99 $28.24 $27.67 $27.94 $26.52 7,039
2021-08-04 $27.96 $28.20 $27.89 $27.94 $26.52 10,617
2021-08-03 $28.00 $28.19 $27.66 $28.19 $26.76 4,678
2021-08-02 $28.52 $28.62 $28.00 $28.06 $26.64 24,677
2021-07-30 $28.59 $28.59 $28.17 $28.22 $26.79 13,282
2021-07-29 $28.60 $28.69 $28.49 $28.58 $27.13 7,539
2021-07-28 $28.31 $28.53 $28.22 $28.45 $27.01 3,772
2021-07-27 $28.39 $28.39 $28.10 $28.18 $26.76 5,409
2021-07-26 $27.97 $28.59 $27.97 $28.59 $27.15 6,173
2021-07-23 $28.11 $28.11 $27.67 $27.95 $26.54 10,196
2021-07-22 $27.90 $28.13 $27.80 $28.06 $26.64 8,514
2021-07-21 $27.98 $28.48 $27.98 $28.12 $26.70 5,257
2021-07-20 $27.20 $27.77 $27.20 $27.64 $26.24 8,471
2021-07-19 $27.86 $27.86 $26.67 $27.00 $25.63 34,372
2021-07-16 $28.43 $28.43 $27.90 $27.97 $26.56 8,966
2021-07-15 $28.33 $28.48 $28.13 $28.27 $26.83 11,768
2021-07-14 $29.02 $29.27 $28.45 $28.56 $27.11 13,148
2021-07-13 $29.36 $29.37 $29.06 $29.06 $27.59 5,975
2021-07-12 $29.53 $29.53 $29.16 $29.40 $27.91 10,796
2021-07-09 $29.12 $29.56 $29.12 $29.52 $28.03 31,169
2021-07-08 $28.55 $28.99 $28.50 $28.86 $27.40 19,774
2021-07-07 $29.03 $29.17 $29.01 $29.01 $27.54 8,248
2021-07-06 $29.71 $29.71 $29.06 $29.38 $27.90 13,013
2021-07-02 $29.61 $29.75 $29.55 $29.71 $28.21 20,517
2021-07-01 $29.50 $29.77 $29.47 $29.65 $28.15 18,408
2021-06-30 $29.00 $29.43 $29.00 $29.35 $27.86 6,013
2021-06-29 $29.23 $29.28 $29.01 $29.02 $27.55 17,694
2021-06-28 $29.26 $29.26 $28.89 $29.10 $27.62 16,274
2021-06-25 $29.89 $29.89 $29.60 $29.68 $28.18 86,027
2021-06-24 $29.85 $29.93 $29.76 $29.92 $28.27 10,361
2021-06-23 $30.16 $30.25 $29.91 $29.95 $28.30 6,414
2021-06-22 $29.70 $30.00 $29.68 $30.00 $28.35 9,980
2021-06-21 $29.49 $30.10 $29.49 $30.05 $28.39 6,265
2021-06-18 $29.67 $29.76 $29.32 $29.32 $27.71 24,164
2021-06-17 $31.50 $31.50 $29.71 $30.06 $28.41 31,746
2021-06-16 $31.12 $31.34 $30.93 $31.17 $29.46 7,524
2021-06-15 $31.16 $31.19 $30.85 $31.13 $29.41 9,074
2021-06-14 $30.99 $31.28 $30.82 $30.95 $29.25 25,090
2021-06-11 $30.93 $31.09 $30.89 $30.92 $29.22 12,280
2021-06-10 $30.69 $30.82 $30.58 $30.78 $29.09 4,312
2021-06-09 $30.51 $30.64 $30.43 $30.43 $28.75 15,830
2021-06-08 $30.44 $30.75 $30.20 $30.64 $28.95 24,475
2021-06-07 $30.07 $30.54 $30.07 $30.42 $28.75 12,258
2021-06-04 $29.84 $30.07 $29.72 $30.03 $28.38 7,058
2021-06-03 $29.06 $29.49 $29.06 $29.43 $27.81 12,026
2021-06-02 $29.07 $29.40 $29.00 $29.32 $27.71 21,053
2021-06-01 $28.20 $28.96 $28.20 $28.90 $27.31 13,240
2021-05-28 $28.49 $28.49 $28.25 $28.36 $26.80 8,818
2021-05-27 $28.41 $28.52 $28.29 $28.38 $26.82 293,240
2021-05-26 $28.12 $28.31 $28.06 $28.29 $26.73 19,873
2021-05-25 $28.72 $28.72 $28.15 $28.17 $26.62 26,483
2021-05-24 $28.58 $28.73 $28.45 $28.66 $27.08 22,832
2021-05-21 $28.73 $28.74 $28.35 $28.45 $26.89 43,454
2021-05-20 $27.95 $28.56 $27.95 $28.45 $26.89 234,210
2021-05-19 $28.50 $28.50 $27.96 $28.06 $26.51 10,033
2021-05-18 $28.70 $28.70 $28.57 $28.57 $27.00 7,701
2021-05-17 $28.20 $28.67 $28.17 $28.67 $27.09 10,469
2021-05-14 $28.24 $28.35 $28.18 $28.34 $26.79 15,096
2021-05-13 $27.64 $27.81 $27.36 $27.74 $26.21 14,848
2021-05-12 $27.98 $28.27 $27.38 $27.64 $26.12 21,377
2021-05-11 $27.68 $27.80 $27.30 $27.69 $26.17 20,650
2021-05-10 $28.11 $28.19 $27.87 $27.93 $26.39 12,434
2021-05-07 $27.65 $27.81 $27.40 $27.68 $26.16 15,607
2021-05-06 $27.34 $27.44 $27.04 $27.43 $25.92 27,269
2021-05-05 $29.87 $29.87 $29.87 $29.87 $28.23 400
2021-05-04 $26.66 $26.95 $26.66 $26.84 $25.36 34,826
2021-05-03 $26.61 $26.78 $26.60 $26.72 $25.25 8,797
2021-04-30 $26.66 $26.77 $26.45 $26.45 $25.00 41,924
2021-04-29 $26.82 $26.89 $26.50 $26.74 $25.26 17,738
2021-04-28 $26.29 $26.57 $26.26 $26.47 $25.02 5,104
2021-04-27 $25.86 $25.99 $25.79 $25.96 $24.53 12,996
2021-04-26 $25.78 $25.86 $25.78 $25.79 $24.37 15,525
2021-04-23 $25.14 $25.65 $25.14 $25.65 $24.24 14,864
2021-04-22 $25.63 $25.63 $25.24 $25.25 $23.86 27,099
2021-04-21 $25.17 $25.54 $25.17 $25.51 $24.11 20,147
2021-04-20 $25.46 $25.46 $24.93 $25.21 $23.82 11,959
2021-04-19 $25.42 $25.61 $25.42 $25.53 $24.13 9,101
2021-04-16 $25.82 $25.82 $25.46 $25.50 $24.10 8,775
2021-04-15 $25.53 $25.81 $25.38 $25.79 $24.37 9,576
2021-04-14 $25.23 $25.69 $25.23 $25.53 $24.13 20,561
2021-04-13 $25.23 $25.28 $25.00 $25.21 $23.82 8,361
2021-04-12 $25.23 $25.37 $25.12 $25.16 $23.78 22,548
2021-04-09 $25.44 $25.47 $25.16 $25.24 $23.86 12,991
2021-04-08 $25.59 $25.59 $25.12 $25.50 $24.10 28,001
2021-04-07 $25.27 $25.59 $25.27 $25.53 $24.12 17,181
2021-04-06 $25.21 $25.50 $25.21 $25.28 $23.89 24,403
2021-04-05 $25.51 $25.51 $25.00 $25.18 $23.80 68,388
2021-04-01 $25.26 $25.42 $24.80 $25.37 $23.97 945,426
2021-03-31 $27.44 $28.21 $24.86 $25.07 $23.69 1,223,640
2021-03-30 $24.80 $24.91 $24.80 $24.82 $23.45 682,605
2021-03-29 $25.09 $25.18 $25.01 $25.14 $23.76 10,201
2021-03-26 $25.04 $25.36 $25.01 $25.36 $23.96 441
2021-03-25 $24.32 $24.86 $24.32 $24.84 $23.47 21,309
2021-03-24 $24.90 $24.96 $24.68 $24.68 $23.32 5,261
2021-03-23 $28.64 $28.64 $28.64 $28.64 $26.94 0
2021-03-22 $28.64 $28.64 $28.64 $28.64 $26.94 0
2021-03-19 $28.64 $28.64 $28.59 $28.64 $26.94 500
2021-03-18 $29.14 $29.14 $28.52 $28.52 $26.83 600
2021-03-17 $28.59 $28.59 $28.59 $28.59 $26.89 100
2021-03-16 $28.57 $28.65 $28.57 $28.65 $26.95 200
2021-03-15 $28.81 $28.81 $28.75 $28.75 $27.04 500
2021-03-12 $27.96 $27.96 $27.96 $27.96 $26.30 0
2021-03-11 $27.96 $27.96 $27.96 $27.96 $26.30 0
2021-03-10 $27.96 $27.96 $27.96 $27.96 $26.30 0
2021-03-09 $27.97 $27.97 $27.92 $27.96 $26.30 400
2021-03-08 $27.94 $27.94 $27.94 $27.94 $26.28 300
2021-03-05 $27.02 $27.02 $27.02 $27.02 $25.42 0
2021-03-04 $27.02 $27.02 $27.02 $27.02 $25.42 0
2021-03-03 $27.02 $27.02 $27.02 $27.02 $25.42 0
2021-03-02 $27.14 $27.14 $27.02 $27.02 $25.42 400
2021-03-01 $27.28 $27.28 $27.23 $27.23 $25.61 500
2021-02-26 $26.51 $26.65 $26.51 $26.65 $25.07 400
2021-02-25 $26.86 $26.86 $26.86 $26.86 $25.26 200
2021-02-24 $26.78 $26.78 $26.78 $26.78 $25.19 0
2021-02-23 $26.71 $26.78 $26.71 $26.78 $25.19 200
2021-02-22 $26.69 $26.69 $26.69 $26.69 $25.11 0
2021-02-19 $26.69 $26.69 $26.69 $26.69 $25.11 0
2021-02-18 $26.69 $26.69 $26.69 $26.69 $25.11 0
2021-02-17 $26.69 $26.69 $26.69 $26.69 $25.11 0
2021-02-16 $26.66 $26.69 $26.66 $26.69 $25.11 600
2021-02-12 $26.55 $26.58 $26.55 $26.58 $25.00 300
2021-02-11 $26.42 $26.42 $26.42 $26.42 $24.85 100
2021-02-10 $26.50 $26.50 $26.50 $26.50 $24.93 100
2021-02-09 $26.53 $26.53 $26.49 $26.49 $24.92 1,400
2021-02-08 $26.28 $26.30 $26.28 $26.30 $24.74 400
2021-02-05 $25.95 $25.98 $25.95 $25.98 $24.44 1,400
2021-02-04 $25.86 $25.86 $25.82 $25.82 $24.29 300
2021-02-03 $25.22 $25.22 $25.22 $25.22 $23.72 0
2021-02-02 $25.22 $25.22 $25.22 $25.22 $23.72 0
2021-02-01 $25.22 $25.22 $25.22 $25.22 $23.72 300
2021-01-29 $24.87 $24.87 $24.87 $24.87 $23.39 200
2021-01-28 $25.40 $25.40 $25.32 $25.32 $23.82 1,200
2021-01-27 $25.20 $25.20 $25.16 $25.18 $23.68 2,500
2021-01-26 $25.71 $25.71 $25.71 $25.71 $24.18 200
2021-01-25 $25.75 $25.76 $25.75 $25.76 $24.23 200
2021-01-22 $25.80 $25.80 $25.80 $25.80 $24.27 0
2021-01-21 $25.68 $25.80 $25.68 $25.80 $24.27 900
2021-01-20 $25.81 $25.85 $25.81 $25.84 $24.31 400
2021-01-19 $25.77 $25.80 $25.76 $25.78 $24.25 1,100
2021-01-15 $25.71 $25.71 $25.71 $25.71 $24.18 100
2021-01-14 $25.62 $25.62 $25.62 $25.62 $24.10 0
2021-01-13 $25.62 $25.62 $25.62 $25.62 $24.10 100
2021-01-12 $25.58 $25.77 $25.58 $25.77 $24.24 1,900
2021-01-11 $25.36 $25.36 $25.36 $25.36 $23.85 100
2021-01-08 $25.31 $25.31 $25.31 $25.31 $23.81 100
2021-01-07 $25.49 $25.50 $25.49 $25.50 $23.99 1,000
2021-01-06 $24.60 $24.60 $24.60 $24.60 $23.14 100
2021-01-05 $24.47 $24.53 $24.47 $24.53 $23.07 300
2021-01-04 $24.60 $24.60 $24.17 $24.19 $22.75 700
2020-12-31 $24.63 $24.63 $24.63 $24.63 $23.17 0
2020-12-30 $24.63 $24.63 $24.63 $24.63 $23.17 0
2020-12-29 $24.63 $24.63 $24.63 $24.63 $23.03 0
2020-12-28 $24.63 $24.63 $24.63 $24.63 $23.03 0
2020-12-24 $24.63 $24.63 $24.63 $24.63 $23.03 0
2020-12-23 $24.60 $24.63 $24.60 $24.63 $23.03 600
2020-12-22 $24.35 $24.36 $24.35 $24.36 $22.78 2,500
2020-12-21 $24.10 $24.10 $24.10 $24.10 $22.54 100
2020-12-18 $24.50 $24.50 $24.50 $24.50 $22.91 0
2020-12-17 $24.50 $24.50 $24.50 $24.50 $22.91 0
2020-12-16 $24.50 $24.50 $24.50 $24.50 $22.91 100
2020-12-15 $24.26 $24.60 $24.26 $24.60 $23.01 5,200
2020-12-14 $24.35 $24.35 $24.35 $24.35 $22.77 0
2020-12-11 $24.35 $24.35 $24.35 $24.35 $22.77 0
2020-12-10 $24.35 $24.35 $24.35 $24.35 $22.77 0
2020-12-09 $24.36 $24.36 $24.35 $24.35 $22.77 700
2020-12-08 $24.32 $24.36 $24.32 $24.36 $22.78 600
2020-12-07 $24.31 $24.31 $24.31 $24.31 $22.74 500
2020-12-04 $24.40 $24.40 $24.40 $24.40 $22.82 200
2020-12-03 $24.16 $24.16 $24.16 $24.16 $22.59 700
2020-12-02 $23.98 $23.98 $23.94 $23.94 $22.39 1,100
2020-12-01 $23.94 $23.94 $23.89 $23.89 $22.34 600
2020-11-30 $23.71 $23.76 $23.71 $23.72 $22.18 2,400
2020-11-27 $24.02 $24.02 $24.02 $24.02 $22.46 1,000
2020-11-25 $24.18 $24.18 $24.17 $24.17 $22.60 1,100
2020-11-24 $23.83 $23.83 $23.83 $23.83 $22.29 200
2020-11-23 $25.87 $25.87 $23.92 $23.92 $22.37 400
2020-11-20 $23.39 $23.39 $23.37 $23.37 $21.86 1,500
2020-11-19 $23.66 $23.66 $23.66 $23.66 $22.13 0
2020-11-18 $23.67 $23.67 $23.66 $23.66 $22.13 900
2020-11-17 $23.62 $23.62 $23.62 $23.62 $22.09 0
2020-11-16 $23.78 $23.78 $23.62 $23.62 $22.09 400
2020-11-13 $23.12 $23.12 $23.12 $23.12 $21.62 100
2020-11-12 $22.46 $22.46 $22.46 $22.46 $21.01 200
2020-11-11 $23.02 $23.02 $22.99 $22.99 $21.50 3,000
2020-11-10 $23.21 $23.21 $23.21 $23.21 $21.71 400
2020-11-09 $22.98 $22.98 $22.98 $22.98 $21.49 100
2020-11-06 $21.73 $21.73 $21.73 $21.73 $20.32 100
2020-11-05 $21.76 $21.76 $21.76 $21.76 $20.35 0
2020-11-04 $21.76 $21.76 $21.76 $21.76 $20.35 0
2020-11-03 $21.76 $21.76 $21.76 $21.76 $20.35 400
2020-11-02 $21.36 $21.36 $21.33 $21.33 $19.95 700
2020-10-30 $20.70 $20.70 $20.70 $20.70 $19.36 300
2020-10-29 $20.91 $20.91 $20.91 $20.91 $19.56 200
2020-10-28 $20.81 $20.81 $20.79 $20.79 $19.44 1,600
2020-10-27 $21.29 $21.29 $21.29 $21.29 $19.91 900
2020-10-26 $21.58 $21.58 $21.49 $21.49 $20.10 2,000
2020-10-23 $22.05 $22.05 $22.03 $22.03 $20.60 1,600
2020-10-22 $21.90 $21.90 $21.87 $21.87 $20.45 1,000
2020-10-21 $21.60 $21.60 $21.56 $21.59 $20.19 1,500
2020-10-20 $21.65 $21.67 $21.58 $21.60 $20.20 4,300
2020-10-19 $21.72 $21.73 $21.44 $21.44 $20.05 400
2020-10-16 $21.59 $21.59 $21.59 $21.59 $20.19 0
2020-10-15 $21.59 $21.59 $21.59 $21.59 $20.19 0
2020-10-14 $21.41 $21.70 $21.41 $21.59 $20.19 1,000
2020-10-13 $21.58 $21.65 $21.58 $21.65 $20.25 400
2020-10-12 $21.76 $21.76 $21.76 $21.76 $20.35 0
2020-10-09 $21.76 $21.76 $21.76 $21.76 $20.35 0
2020-10-08 $21.47 $21.76 $21.47 $21.76 $20.35 600
2020-10-07 $20.42 $20.42 $20.42 $20.42 $19.10 0
2020-10-06 $20.42 $20.42 $20.42 $20.42 $19.10 0
2020-10-05 $20.42 $20.42 $20.42 $20.42 $19.10 0
2020-10-02 $20.42 $20.42 $20.42 $20.42 $19.10 0
2020-10-01 $20.42 $20.42 $20.42 $20.42 $19.10 600
2020-09-30 $20.48 $20.52 $20.29 $20.29 $18.98 5,100
2020-09-29 $20.25 $20.39 $20.25 $20.39 $19.07 900
2020-09-28 $20.64 $20.65 $20.64 $20.64 $19.21 1,800
2020-09-25 $19.92 $19.92 $19.92 $19.92 $18.54 0
2020-09-24 $19.83 $19.92 $19.81 $19.92 $18.54 3,300
2020-09-23 $19.93 $19.94 $19.93 $19.94 $18.56 300
2020-09-22 $20.33 $20.33 $20.33 $20.33 $18.92 200
2020-09-21 $21.16 $21.16 $21.16 $21.16 $19.70 0
2020-09-18 $21.16 $21.16 $21.16 $21.16 $19.70 0
2020-09-17 $21.16 $21.16 $21.16 $21.16 $19.70 500
2020-09-16 $21.30 $21.30 $21.27 $21.27 $19.80 400
2020-09-15 $21.23 $21.23 $21.13 $21.13 $19.67 300
2020-09-14 $21.17 $21.17 $21.17 $21.17 $19.71 200
2020-09-11 $21.11 $21.11 $21.11 $21.11 $19.65 0
2020-09-10 $21.11 $21.11 $21.11 $21.11 $19.65 0
2020-09-09 $21.11 $21.11 $21.11 $21.11 $19.65 600
2020-09-08 $20.81 $20.81 $20.81 $20.81 $19.37 300
2020-09-04 $21.26 $21.26 $21.26 $21.26 $19.79 0
2020-09-03 $21.32 $21.32 $21.26 $21.26 $19.79 200
2020-09-02 $21.66 $21.66 $21.66 $21.66 $20.16 100
2020-09-01 $21.20 $21.33 $21.20 $21.33 $19.86 700
2020-08-31 $21.49 $21.49 $21.44 $21.44 $19.96 7,900
2020-08-28 $21.52 $21.52 $21.52 $21.52 $20.03 0
2020-08-27 $21.31 $21.52 $21.31 $21.52 $20.03 2,200
2020-08-26 $21.09 $21.09 $21.09 $21.09 $19.63 0
2020-08-25 $21.09 $21.09 $21.09 $21.09 $19.63 0
2020-08-24 $21.09 $21.09 $21.09 $21.09 $19.63 0
2020-08-21 $21.09 $21.09 $21.09 $21.09 $19.63 100
2020-08-20 $21.20 $21.20 $21.19 $21.19 $19.73 600
2020-08-19 $21.38 $21.38 $21.38 $21.38 $19.90 1,000
2020-08-18 $21.43 $21.43 $21.43 $21.43 $19.95 500
2020-08-17 $21.67 $21.67 $21.67 $21.67 $20.17 0
2020-08-14 $21.67 $21.67 $21.67 $21.67 $20.17 300
2020-08-13 $21.65 $21.65 $21.65 $21.65 $20.15 800
2020-08-12 $22.00 $22.00 $22.00 $22.00 $20.48 0
2020-08-11 $22.00 $22.00 $22.00 $22.00 $20.48 100
2020-08-10 $21.80 $21.82 $21.80 $21.82 $20.31 900
2020-08-07 $21.14 $21.14 $21.14 $21.14 $19.68 0
2020-08-06 $21.17 $21.17 $21.14 $21.14 $19.68 1,600
2020-08-05 $21.21 $21.21 $21.20 $21.21 $19.74 2,100
2020-08-04 $20.60 $21.03 $20.60 $21.01 $19.56 2,300
2020-08-03 $20.77 $20.77 $20.77 $20.77 $19.33 0
2020-07-31 $20.65 $20.77 $20.65 $20.77 $19.33 300
2020-07-30 $20.72 $20.72 $20.72 $20.72 $19.29 0
2020-07-29 $20.72 $20.72 $20.72 $20.72 $19.29 0
2020-07-28 $20.72 $20.72 $20.72 $20.72 $19.29 0
2020-07-27 $20.72 $20.72 $20.72 $20.72 $19.29 0
2020-07-24 $20.72 $20.72 $20.72 $20.72 $19.29 400
2020-07-23 $20.89 $20.93 $20.89 $20.93 $19.48 4,500
2020-07-22 $20.79 $20.79 $20.79 $20.79 $19.35 600
2020-07-21 $20.75 $20.75 $20.63 $20.63 $19.20 2,400
2020-07-20 $20.34 $20.34 $20.31 $20.31 $18.91 700
2020-07-17 $20.54 $20.54 $20.54 $20.54 $19.12 600
2020-07-16 $20.47 $20.47 $20.47 $20.47 $19.06 2,000
2020-07-15 $20.55 $20.61 $20.55 $20.61 $19.19 400
2020-07-14 $19.88 $19.88 $19.88 $19.88 $18.51 400
2020-07-13 $19.85 $19.85 $19.85 $19.85 $18.48 500
2020-07-10 $19.34 $19.34 $19.34 $19.34 $18.00 0
2020-07-09 $19.29 $19.34 $19.29 $19.34 $18.00 2,300
2020-07-08 $19.66 $19.66 $19.62 $19.62 $18.26 1,000
2020-07-07 $19.84 $19.84 $19.76 $19.79 $18.42 500
2020-07-06 $20.08 $20.08 $20.08 $20.08 $18.69 500
2020-07-02 $19.95 $19.95 $19.95 $19.95 $18.57 0
2020-07-01 $19.95 $19.95 $19.95 $19.95 $18.57 0
2020-06-30 $19.95 $19.95 $19.95 $19.95 $18.57 500
2020-06-29 $19.62 $19.62 $19.62 $19.62 $18.26 200
2020-06-26 $19.44 $19.44 $19.41 $19.44 $17.98 1,000
2020-06-25 $19.73 $19.73 $19.73 $19.73 $18.25 0
2020-06-24 $19.60 $19.75 $19.60 $19.73 $18.25 6,000
2020-06-23 $20.41 $20.42 $20.39 $20.39 $18.86 700
2020-06-22 $20.50 $20.50 $20.50 $20.50 $18.96 0
2020-06-19 $20.72 $20.72 $20.50 $20.50 $18.96 400
2020-06-18 $20.68 $20.68 $20.66 $20.66 $19.11 500
2020-06-17 $20.87 $20.87 $20.66 $20.66 $19.11 600
2020-06-16 $21.55 $21.55 $21.00 $21.00 $19.42 2,800
2020-06-15 $21.53 $21.53 $21.53 $21.53 $19.91 0
2020-06-12 $21.53 $21.53 $21.53 $21.53 $19.91 0
2020-06-11 $21.53 $21.53 $21.53 $21.53 $19.91 0
2020-06-10 $21.53 $21.53 $21.53 $21.53 $19.91 200
2020-06-09 $22.05 $22.05 $22.05 $22.05 $20.39 0
2020-06-08 $22.05 $22.05 $22.05 $22.05 $20.39 0
2020-06-05 $22.02 $22.05 $22.02 $22.05 $20.39 200
2020-06-04 $21.17 $21.17 $21.17 $21.17 $19.58 100
2020-06-03 $20.37 $20.37 $20.37 $20.37 $18.84 0
2020-06-02 $20.33 $20.37 $20.33 $20.37 $18.84 1,300
2020-06-01 $20.23 $20.23 $20.23 $20.23 $18.71 100
2020-05-29 $19.93 $19.94 $19.93 $19.94 $18.44 900
2020-05-28 $20.23 $20.25 $20.23 $20.25 $18.73 2,100
2020-05-27 $20.23 $20.23 $20.23 $20.23 $18.71 100
2020-05-26 $19.90 $19.90 $19.88 $19.88 $18.38 2,100
2020-05-22 $18.91 $18.91 $18.91 $18.91 $17.49 100
2020-05-21 $19.13 $19.13 $19.11 $19.11 $17.67 200
2020-05-20 $18.94 $18.99 $18.94 $18.96 $17.53 2,100
2020-05-19 $18.08 $18.91 $18.08 $18.85 $17.43 3,300
2020-05-18 $17.69 $17.69 $17.69 $17.69 $16.36 0
2020-05-15 $17.70 $17.70 $17.69 $17.69 $16.36 3,500
2020-05-14 $17.57 $17.57 $17.57 $17.57 $16.25 700
2020-05-13 $17.70 $17.70 $17.37 $17.48 $16.16 700
2020-05-12 $18.42 $18.42 $18.35 $18.35 $16.97 2,100
2020-05-11 $18.71 $18.96 $18.71 $18.83 $17.41 6,000
2020-05-08 $19.12 $19.14 $19.12 $19.14 $17.70 2,100
2020-05-07 $18.40 $18.40 $18.40 $18.40 $17.02 0
2020-05-06 $18.40 $18.40 $18.40 $18.40 $17.02 0
2020-05-05 $18.40 $18.40 $18.40 $18.40 $17.02 0
2020-05-04 $18.40 $18.40 $18.40 $18.40 $17.02 0
2020-05-01 $18.59 $18.59 $18.40 $18.40 $17.02 1,400
2020-04-30 $19.99 $19.99 $19.99 $19.99 $18.49 0
2020-04-29 $19.77 $19.99 $19.77 $19.99 $18.49 1,300
2020-04-28 $18.65 $18.65 $18.65 $18.65 $17.25 0
2020-04-27 $18.65 $18.65 $18.65 $18.65 $17.25 300
2020-04-24 $17.90 $18.10 $17.90 $18.10 $16.74 700
2020-04-23 $17.86 $17.86 $17.86 $17.86 $16.52 200
2020-04-22 $17.64 $17.64 $17.64 $17.64 $16.31 900
2020-04-21 $17.47 $17.47 $17.47 $17.47 $16.16 100
2020-04-20 $18.27 $18.27 $18.27 $18.27 $16.90 0
2020-04-17 $18.26 $18.27 $18.26 $18.27 $16.90 400
2020-04-16 $17.63 $17.63 $17.34 $17.36 $16.05 1,000
2020-04-15 $17.71 $17.71 $17.71 $17.71 $16.38 1,200
2020-04-14 $18.77 $18.77 $18.77 $18.77 $17.36 0
2020-04-13 $18.77 $18.77 $18.77 $18.77 $17.36 400
2020-04-09 $18.76 $18.77 $18.76 $18.77 $17.36 2,600
2020-04-08 $18.16 $18.16 $18.16 $18.16 $16.79 1,400
2020-04-07 $17.73 $17.73 $17.73 $17.73 $16.40 400
2020-04-06 $16.90 $16.95 $16.90 $16.95 $15.67 500
2020-04-03 $15.94 $15.94 $15.94 $15.94 $14.74 0
2020-04-02 $15.94 $15.94 $15.94 $15.94 $14.74 0
2020-04-01 $15.94 $15.94 $15.94 $15.94 $14.74 100
2020-03-31 $17.25 $17.25 $17.25 $17.25 $15.95 0
2020-03-30 $17.08 $17.25 $17.08 $17.25 $15.95 2,000
2020-03-27 $17.80 $17.80 $17.80 $17.80 $16.30 0
2020-03-26 $17.70 $17.80 $17.70 $17.80 $16.30 3,700
2020-03-25 $17.42 $17.42 $17.42 $17.42 $15.95 100
2020-03-24 $14.50 $14.50 $14.50 $14.50 $13.28 0
2020-03-23 $14.50 $14.50 $14.50 $14.50 $13.28 200
2020-03-20 $14.72 $14.72 $14.72 $14.72 $13.48 0
2020-03-19 $14.72 $14.72 $14.72 $14.72 $13.48 0
2020-03-18 $14.72 $14.72 $14.72 $14.72 $13.48 200
2020-03-17 $16.58 $16.58 $16.58 $16.58 $15.18 100
2020-03-16 $17.30 $17.30 $17.06 $17.06 $15.62 1,400
2020-03-13 $18.49 $18.49 $18.49 $18.49 $16.93 400
2020-03-12 $18.18 $18.24 $18.02 $18.02 $16.50 900
2020-03-11 $21.02 $21.02 $20.15 $20.15 $18.45 500
2020-03-10 $21.54 $21.54 $21.54 $21.54 $19.72 900
2020-03-09 $20.91 $21.20 $20.91 $21.15 $19.37 1,100
2020-03-06 $23.23 $23.23 $23.23 $23.23 $21.27 100
2020-03-05 $24.95 $24.95 $24.95 $24.95 $22.85 0
2020-03-04 $24.94 $24.95 $24.94 $24.95 $22.85 600
2020-03-03 $24.65 $24.88 $24.38 $24.38 $22.33 5,500
2020-03-02 $24.02 $24.02 $24.02 $24.02 $22.00 300
2020-02-28 $23.76 $23.97 $23.67 $23.67 $21.68 2,700
2020-02-27 $25.40 $25.40 $25.24 $25.24 $23.11 700
2020-02-26 $26.93 $26.93 $26.93 $26.93 $24.66 0
2020-02-25 $26.93 $26.93 $26.93 $26.93 $24.66 0
2020-02-24 $26.93 $26.93 $26.93 $26.93 $24.66 100
2020-02-21 $27.76 $27.76 $27.76 $27.76 $25.42 0
2020-02-20 $27.76 $27.76 $27.76 $27.76 $25.42 0
2020-02-19 $27.76 $27.76 $27.76 $27.76 $25.42 0
2020-02-18 $27.76 $27.76 $27.76 $27.76 $25.42 100
2020-02-14 $27.80 $27.80 $27.80 $27.80 $25.46 100
2020-02-13 $27.81 $27.81 $27.81 $27.81 $25.47 0
2020-02-12 $27.81 $27.81 $27.81 $27.81 $25.47 200
2020-02-11 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-02-10 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-02-07 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-02-06 $27.93 $27.93 $27.93 $27.93 $25.58 100
2020-02-05 $27.41 $27.41 $27.41 $27.41 $25.10 0
2020-02-04 $27.41 $27.41 $27.41 $27.41 $25.10 100
2020-02-03 $26.78 $27.02 $26.78 $27.02 $24.74 700
2020-01-31 $27.21 $27.21 $27.21 $27.21 $24.92 0
2020-01-30 $27.21 $27.21 $27.21 $27.21 $24.92 0
2020-01-29 $27.21 $27.21 $27.21 $27.21 $24.92 0
2020-01-28 $27.21 $27.21 $27.21 $27.21 $24.92 100
2020-01-27 $27.17 $27.17 $27.17 $27.17 $24.88 100
2020-01-24 $27.63 $27.63 $27.63 $27.63 $25.30 100
2020-01-23 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-01-22 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-01-21 $27.93 $27.93 $27.93 $27.93 $25.58 0
2020-01-17 $27.72 $27.72 $27.72 $27.72 $25.38 0
2020-01-16 $27.72 $27.72 $27.72 $27.72 $25.38 0
2020-01-15 $27.72 $27.72 $27.72 $27.72 $25.38 200
2020-01-14 $27.65 $27.65 $27.65 $27.65 $25.32 300
2020-01-13 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-10 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-09 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-08 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-07 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-06 $27.44 $27.44 $27.44 $27.44 $25.13 0
2020-01-03 $27.44 $27.44 $27.44 $27.44 $25.13 100
2020-01-02 $27.57 $27.57 $27.57 $27.57 $25.25 0
2019-12-31 $27.57 $27.57 $27.57 $27.57 $25.25 100
2019-12-30 $27.83 $27.83 $27.83 $27.83 $25.48 0
2019-12-27 $27.83 $27.83 $27.83 $27.83 $25.31 0
2019-12-26 $27.83 $27.83 $27.83 $27.83 $25.31 0
2019-12-24 $27.83 $27.83 $27.83 $27.83 $25.31 0
2019-12-23 $27.83 $27.83 $27.83 $27.83 $25.31 100
2019-12-20 $27.51 $27.70 $27.51 $27.70 $25.19 200
2019-12-19 $27.49 $27.49 $27.49 $27.49 $25.00 0
2019-12-18 $27.49 $27.49 $27.49 $27.49 $25.00 0
2019-12-17 $27.49 $27.49 $27.49 $27.49 $25.00 100
2019-12-16 $27.18 $27.18 $27.18 $27.18 $24.72 0
2019-12-13 $27.18 $27.18 $27.18 $27.18 $24.72 0
2019-12-12 $27.18 $27.18 $27.18 $27.18 $24.72 0
2019-12-11 $27.18 $27.18 $27.18 $27.18 $24.72 1,200
2019-12-10 $27.19 $27.19 $27.15 $27.15 $24.69 700
2019-12-09 $27.00 $27.00 $27.00 $27.00 $24.55 0
2019-12-06 $27.00 $27.00 $27.00 $27.00 $24.55 0
2019-12-05 $27.00 $27.00 $27.00 $27.00 $24.55 100
2019-12-04 $26.79 $26.79 $26.79 $26.79 $24.36 0
2019-12-03 $26.79 $26.79 $26.79 $26.79 $24.36 600
2019-12-02 $27.06 $27.06 $27.06 $27.06 $24.61 100
2019-11-29 $27.41 $27.41 $27.41 $27.41 $24.93 300
2019-11-27 $27.32 $27.32 $27.32 $27.32 $24.84 400
2019-11-26 $27.31 $27.32 $27.31 $27.32 $24.84 200
2019-11-25 $27.28 $27.28 $27.28 $27.28 $24.81 0
2019-11-22 $27.28 $27.28 $27.28 $27.28 $24.81 0
2019-11-21 $27.28 $27.28 $27.28 $27.28 $24.81 0
2019-11-20 $27.28 $27.28 $27.28 $27.28 $24.81 0
2019-11-19 $27.28 $27.28 $27.28 $27.28 $24.81 0
2019-11-18 $27.22 $27.28 $27.22 $27.28 $24.81 500
2019-11-15 $27.23 $27.23 $27.23 $27.23 $24.76 0
2019-11-14 $27.23 $27.23 $27.23 $27.23 $24.76 200
2019-11-13 $27.24 $27.24 $27.24 $27.24 $24.77 0
2019-11-12 $27.24 $27.24 $27.24 $27.24 $24.77 100
2019-11-11 $27.20 $27.20 $27.20 $27.20 $24.73 0
2019-11-08 $27.20 $27.20 $27.20 $27.20 $24.73 100
2019-11-07 $27.23 $27.23 $27.23 $27.23 $24.76 0
2019-11-06 $27.13 $27.23 $27.13 $27.23 $24.76 500
2019-11-05 $27.08 $27.08 $27.08 $27.08 $24.63 0
2019-11-04 $27.08 $27.08 $27.08 $27.08 $24.63 0
2019-11-01 $26.76 $27.08 $26.76 $27.08 $24.63 700
2019-10-31 $26.76 $26.76 $26.76 $26.76 $24.33 300
2019-10-30 $26.87 $26.87 $26.87 $26.87 $24.43 100
2019-10-29 $26.96 $26.96 $26.96 $26.96 $24.52 100
2019-10-28 $26.98 $26.98 $26.96 $26.96 $24.52 600
2019-10-25 $26.75 $26.75 $26.75 $26.75 $24.33 0
2019-10-24 $26.75 $26.75 $26.75 $26.75 $24.33 0
2019-10-23 $26.75 $26.75 $26.75 $26.75 $24.33 0
2019-10-22 $26.75 $26.75 $26.75 $26.75 $24.33 100
2019-10-21 $26.58 $26.58 $26.58 $26.58 $24.17 100
2019-10-18 $26.43 $26.43 $26.43 $26.43 $24.03 100
2019-10-17 $26.38 $26.38 $26.38 $26.38 $23.99 100
2019-10-16 $25.98 $25.98 $25.98 $25.98 $23.63 0
2019-10-15 $25.98 $25.98 $25.98 $25.98 $23.63 0
2019-10-14 $25.98 $25.98 $25.98 $25.98 $23.63 0
2019-10-11 $25.98 $25.98 $25.98 $25.98 $23.63 100
2019-10-10 $25.80 $25.80 $25.80 $25.80 $23.46 100
2019-10-09 $25.65 $25.65 $25.65 $25.65 $23.33 100
2019-10-08 $25.70 $25.70 $25.60 $25.60 $23.28 2,200
2019-10-07 $25.95 $25.95 $25.95 $25.95 $23.60 0
2019-10-04 $25.95 $25.95 $25.95 $25.95 $23.60 100
2019-10-03 $25.42 $25.55 $25.42 $25.55 $23.23 200
2019-10-02 $25.86 $25.86 $25.86 $25.86 $23.52 200
2019-10-01 $26.23 $26.23 $26.23 $26.23 $23.85 100
2019-09-30 $26.50 $26.50 $26.50 $26.50 $24.10 0
2019-09-27 $26.50 $26.50 $26.50 $26.50 $24.10 100
2019-09-26 $26.59 $26.59 $26.59 $26.59 $24.03 100
2019-09-25 $26.53 $26.53 $26.53 $26.53 $23.98 100
2019-09-24 $26.32 $26.32 $26.31 $26.31 $23.78 200
2019-09-23 $26.63 $26.63 $26.63 $26.63 $24.07 0
2019-09-20 $26.63 $26.63 $26.63 $26.63 $24.07 0
2019-09-19 $26.63 $26.63 $26.63 $26.63 $24.07 0
2019-09-18 $26.63 $26.63 $26.63 $26.63 $24.07 100
2019-09-17 $26.67 $26.67 $26.67 $26.67 $24.10 100
2019-09-16 $26.68 $26.68 $26.68 $26.68 $24.11 0
2019-09-13 $26.68 $26.68 $26.68 $26.68 $24.11 0
2019-09-12 $26.68 $26.68 $26.68 $26.68 $24.11 0
2019-09-11 $26.68 $26.68 $26.68 $26.68 $24.11 100
2019-09-10 $26.24 $26.24 $26.24 $26.24 $23.71 0
2019-09-09 $26.13 $26.24 $26.13 $26.24 $23.71 200
2019-09-06 $25.96 $25.96 $25.96 $25.96 $23.46 0
2019-09-05 $25.73 $25.96 $25.73 $25.96 $23.46 600
2019-09-04 $25.43 $25.43 $25.43 $25.43 $22.98 100
2019-09-03 $25.24 $25.24 $25.24 $25.24 $22.81 100
2019-08-30 $25.52 $25.52 $25.39 $25.46 $23.01 300
2019-08-29 $25.18 $25.18 $25.18 $25.18 $22.76 100
2019-08-28 $24.92 $24.92 $24.92 $24.92 $22.52 100
2019-08-27 $24.77 $24.77 $24.77 $24.77 $22.39 200
2019-08-26 $24.95 $24.95 $24.95 $24.95 $22.55 100
2019-08-23 $25.30 $25.30 $25.10 $25.10 $22.68 400
2019-08-22 $25.52 $25.53 $25.52 $25.53 $23.07 300
2019-08-21 $25.29 $25.29 $25.29 $25.29 $22.86 0
2019-08-20 $25.29 $25.29 $25.29 $25.29 $22.86 200
2019-08-19 $25.38 $25.38 $25.38 $25.38 $22.94 100
2019-08-16 $24.95 $24.95 $24.95 $24.95 $22.55 100
2019-08-15 $25.61 $25.61 $25.61 $25.61 $23.14 0
2019-08-14 $25.61 $25.61 $25.61 $25.61 $23.14 0
2019-08-13 $25.61 $25.61 $25.61 $25.61 $23.14 200
2019-08-12 $25.57 $25.57 $25.57 $25.57 $23.11 300
2019-08-09 $25.87 $25.87 $25.86 $25.86 $23.37 200
2019-08-08 $26.02 $26.02 $26.02 $26.02 $23.52 100
2019-08-07 $25.38 $25.38 $25.38 $25.38 $22.94 0
2019-08-06 $25.38 $25.38 $25.38 $25.38 $22.94 100
2019-08-05 $26.69 $26.69 $26.69 $26.69 $24.12 0
2019-08-02 $26.69 $26.69 $26.69 $26.69 $24.12 0
2019-08-01 $26.69 $26.69 $26.69 $26.69 $24.12 100
2019-07-31 $26.67 $26.82 $26.67 $26.82 $24.24 200
2019-07-30 $26.89 $26.89 $26.89 $26.89 $24.30 0
2019-07-29 $26.89 $26.89 $26.89 $26.89 $24.30 0
2019-07-26 $26.73 $26.89 $26.73 $26.89 $24.30 2,000
2019-07-25 $26.70 $26.70 $26.70 $26.70 $24.13 300
2019-07-24 $26.84 $26.84 $26.84 $26.84 $24.26 100
2019-07-23 $26.33 $26.33 $26.33 $26.33 $23.80 0
2019-07-22 $26.33 $26.33 $26.33 $26.33 $23.80 100
2019-07-19 $26.52 $26.52 $26.52 $26.52 $23.97 0
2019-07-18 $26.52 $26.52 $26.52 $26.52 $23.97 100
2019-07-17 $26.51 $26.51 $26.50 $26.50 $23.95 200
2019-07-16 $26.72 $26.75 $26.72 $26.75 $24.17 700
2019-07-15 $26.64 $26.64 $26.64 $26.64 $24.08 600
2019-07-12 $26.70 $26.70 $26.70 $26.70 $24.13 100
2019-07-11 $26.46 $26.46 $26.45 $26.45 $23.90 200
2019-07-10 $26.58 $26.58 $26.58 $26.58 $24.02 0
2019-07-09 $26.58 $26.58 $26.58 $26.58 $24.02 0
2019-07-08 $26.58 $26.58 $26.58 $26.58 $24.02 200
2019-07-05 $26.59 $26.68 $26.55 $26.68 $24.11 400
2019-07-03 $26.70 $26.70 $26.68 $26.68 $24.11 200
2019-07-02 $26.44 $26.44 $26.44 $26.44 $23.89 100
2019-07-01 $26.45 $26.45 $26.45 $26.45 $23.90 0
2019-06-28 $26.32 $26.45 $26.32 $26.45 $23.90 200
2019-06-27 $26.47 $26.47 $26.47 $26.47 $23.92 0
2019-06-26 $26.47 $26.47 $26.47 $26.47 $23.77 0
2019-06-25 $26.47 $26.47 $26.47 $26.47 $23.77 0
2019-06-24 $26.47 $26.47 $26.47 $26.47 $23.77 200
2019-06-21 $26.27 $26.27 $26.27 $26.27 $23.59 0
2019-06-20 $26.27 $26.27 $26.27 $26.27 $23.59 0
2019-06-19 $26.27 $26.27 $26.27 $26.27 $23.59 400
2019-06-18 $26.36 $26.36 $26.36 $26.36 $23.67 100
2019-06-17 $26.19 $26.19 $26.19 $26.19 $23.52 100
2019-06-14 $26.06 $26.06 $26.06 $26.06 $23.41 0
2019-06-13 $26.06 $26.06 $26.06 $26.06 $23.41 0
2019-06-12 $26.06 $26.06 $26.06 $26.06 $23.41 100
2019-06-11 $26.11 $26.11 $26.11 $26.11 $23.45 0
2019-06-10 $26.11 $26.11 $26.11 $26.11 $23.45 100
2019-06-07 $26.14 $26.14 $26.14 $26.14 $23.48 100
2019-06-06 $24.91 $24.91 $24.91 $24.91 $22.37 0
2019-06-05 $24.91 $24.91 $24.91 $24.91 $22.37 0
2019-06-04 $24.91 $24.91 $24.91 $24.91 $22.37 0
2019-06-03 $24.91 $24.91 $24.91 $24.91 $22.37 0
2019-05-31 $24.91 $24.91 $24.91 $24.91 $22.37 100
2019-05-30 $25.42 $25.47 $25.42 $25.47 $22.88 1,300
2019-05-29 $25.67 $25.67 $25.67 $25.67 $23.06 0
2019-05-28 $25.67 $25.67 $25.67 $25.67 $23.06 100
2019-05-24 $25.56 $25.56 $25.56 $25.56 $22.96 0
2019-05-23 $25.56 $25.56 $25.56 $25.56 $22.96 100
2019-05-22 $26.24 $26.24 $26.24 $26.24 $23.57 0
2019-05-21 $26.24 $26.25 $26.24 $26.24 $23.57 500
2019-05-20 $26.14 $26.14 $26.14 $26.14 $23.48 0
2019-05-17 $26.14 $26.14 $26.14 $26.14 $23.48 0
2019-05-16 $26.14 $26.14 $26.14 $26.14 $23.48 0
2019-05-15 $26.14 $26.14 $26.14 $26.14 $23.48 0
2019-05-14 $26.06 $26.14 $26.06 $26.14 $23.48 800
2019-05-13 $26.33 $26.33 $26.33 $26.33 $23.65 0
2019-05-10 $26.33 $26.33 $26.33 $26.33 $23.65 0
2019-05-09 $26.06 $26.34 $26.06 $26.33 $23.65 600
2019-05-08 $26.98 $26.98 $26.98 $26.98 $24.23 0
2019-05-07 $26.98 $26.98 $26.98 $26.98 $24.23 0
2019-05-06 $26.98 $26.98 $26.98 $26.98 $24.23 100
2019-05-03 $27.04 $27.04 $27.04 $27.04 $24.29 0
2019-05-02 $27.04 $27.04 $27.04 $27.04 $24.29 0
2019-05-01 $27.04 $27.04 $27.04 $27.04 $24.29 0
2019-04-30 $27.04 $27.04 $27.04 $27.04 $24.29 0
2019-04-29 $27.04 $27.04 $27.04 $27.04 $24.29 300
2019-04-26 $27.00 $27.00 $27.00 $27.00 $24.25 100
2019-04-25 $26.99 $26.99 $26.99 $26.99 $24.24 0
2019-04-24 $26.99 $26.99 $26.99 $26.99 $24.24 0
2019-04-23 $26.99 $26.99 $26.99 $26.99 $24.24 100
2019-04-22 $26.93 $26.93 $26.93 $26.93 $24.19 0
2019-04-18 $26.93 $26.93 $26.93 $26.93 $24.19 0
2019-04-17 $26.93 $26.93 $26.93 $26.93 $24.19 0
2019-04-16 $26.93 $26.93 $26.93 $26.93 $24.19 200
2019-04-15 $26.96 $26.96 $26.96 $26.96 $24.21 100
2019-04-12 $27.04 $27.04 $27.03 $27.03 $24.28 300
2019-04-11 $27.15 $27.15 $27.15 $27.15 $24.38 400
2019-04-10 $26.65 $26.65 $26.65 $26.65 $23.94 1,300
2019-04-09 $26.64 $26.64 $26.64 $26.64 $23.93 100
2019-04-08 $26.94 $26.94 $26.94 $26.94 $24.20 0
2019-04-05 $26.94 $26.94 $26.94 $26.94 $24.20 100
2019-04-04 $26.51 $26.51 $26.51 $26.51 $23.81 0
2019-04-03 $26.51 $26.51 $26.51 $26.51 $23.81 0
2019-04-02 $26.51 $26.51 $26.51 $26.51 $23.81 100
2019-04-01 $26.20 $26.20 $26.20 $26.20 $23.53 0
2019-03-29 $26.20 $26.20 $26.20 $26.20 $23.53 0
2019-03-28 $26.20 $26.20 $26.20 $26.20 $23.53 0
2019-03-27 $26.20 $26.20 $26.20 $26.20 $23.39 100
2019-03-26 $26.03 $26.03 $26.03 $26.03 $23.24 100
2019-03-25 $26.21 $26.21 $26.21 $26.21 $23.40 0
2019-03-22 $26.21 $26.21 $26.21 $26.21 $23.40 0
2019-03-21 $26.21 $26.21 $26.21 $26.21 $23.40 0
2019-03-20 $26.21 $26.21 $26.21 $26.21 $23.40 0
2019-03-19 $26.42 $26.42 $26.21 $26.21 $23.40 800
2019-03-18 $26.24 $26.24 $26.24 $26.24 $23.43 0
2019-03-15 $26.24 $26.24 $26.24 $26.24 $23.43 0
2019-03-14 $26.24 $26.24 $26.24 $26.24 $23.43 100
2019-03-13 $26.38 $26.38 $26.33 $26.33 $23.51 400
2019-03-12 $26.21 $26.22 $26.21 $26.22 $23.41 1,900
2019-03-11 $25.94 $25.94 $25.94 $25.94 $23.16 0
2019-03-08 $25.94 $25.94 $25.94 $25.94 $23.16 0
2019-03-07 $25.94 $25.94 $25.94 $25.94 $23.16 100
2019-03-06 $26.43 $26.43 $26.43 $26.43 $23.60 0
2019-03-05 $26.43 $26.43 $26.43 $26.43 $23.60 0
2019-03-04 $26.43 $26.43 $26.43 $26.43 $23.60 100
2019-03-01 $26.42 $26.42 $26.42 $26.42 $23.59 0
2019-02-28 $26.42 $26.42 $26.42 $26.42 $23.59 100
2019-02-27 $26.39 $26.39 $26.39 $26.39 $23.56 300
2019-02-26 $26.75 $26.75 $26.75 $26.75 $23.88 0
2019-02-25 $26.75 $26.75 $26.75 $26.75 $23.88 1,800
2019-02-22 $26.60 $26.60 $26.60 $26.60 $23.75 100
2019-02-21 $26.52 $26.52 $26.52 $26.52 $23.68 0
2019-02-20 $26.52 $26.52 $26.52 $26.52 $23.68 0
2019-02-19 $26.52 $26.52 $26.52 $26.52 $23.68 0
2019-02-15 $26.52 $26.52 $26.52 $26.52 $23.68 200
2019-02-14 $26.37 $26.45 $26.37 $26.45 $23.62 1,000
2019-02-13 $26.30 $26.30 $26.30 $26.30 $23.48 0
2019-02-12 $25.97 $26.33 $25.97 $26.30 $23.48 1,200
2019-02-11 $25.88 $25.88 $25.88 $25.88 $23.11 0
2019-02-08 $25.81 $25.88 $25.78 $25.88 $23.11 11,600
2019-02-07 $25.87 $25.87 $25.83 $25.83 $23.06 200
2019-02-06 $25.98 $25.98 $25.98 $25.98 $23.20 0
2019-02-05 $25.98 $25.98 $25.98 $25.98 $23.20 0
2019-02-04 $25.98 $25.98 $25.98 $25.98 $23.20 200
2019-02-01 $25.79 $25.84 $25.79 $25.84 $23.07 200
2019-01-31 $25.78 $25.78 $25.78 $25.78 $23.02 100
2019-01-30 $25.72 $25.72 $25.72 $25.72 $22.96 100
2019-01-29 $25.60 $25.60 $25.60 $25.60 $22.86 200
2019-01-28 $25.46 $25.48 $25.45 $25.45 $22.72 500
2019-01-25 $25.45 $25.45 $25.45 $25.45 $22.72 200
2019-01-24 $25.07 $25.07 $25.07 $25.07 $22.38 0
2019-01-23 $25.07 $25.07 $25.07 $25.07 $22.38 100
2019-01-22 $25.09 $25.09 $25.09 $25.09 $22.40 100
2019-01-18 $24.91 $24.91 $24.91 $24.91 $22.24 0
2019-01-17 $24.91 $24.91 $24.91 $24.91 $22.24 0
2019-01-16 $24.91 $24.91 $24.91 $24.91 $22.24 200
2019-01-15 $24.75 $24.75 $24.75 $24.75 $22.10 0
2019-01-14 $24.75 $24.75 $24.75 $24.75 $22.10 0
2019-01-11 $24.75 $24.75 $24.75 $24.75 $22.10 0
2019-01-10 $24.75 $24.75 $24.75 $24.75 $22.10 0
2019-01-09 $24.70 $24.75 $24.70 $24.75 $22.10 400
2019-01-08 $24.24 $24.24 $24.24 $24.24 $21.64 0
2019-01-07 $24.24 $24.24 $24.24 $24.24 $21.64 100
2019-01-04 $23.37 $23.37 $23.37 $23.37 $20.87 0
2019-01-03 $23.37 $23.37 $23.37 $23.37 $20.87 0
2019-01-02 $23.37 $23.37 $23.37 $23.37 $20.87 100
2018-12-31 $23.35 $23.36 $23.35 $23.36 $20.86 300
2018-12-28 $23.36 $23.36 $23.36 $23.36 $20.86 0
2018-12-27 $23.00 $23.36 $23.00 $23.36 $20.69 2,000
2018-12-26 $22.70 $22.70 $22.70 $22.70 $20.10 0
2018-12-24 $22.75 $22.75 $22.70 $22.70 $20.10 3,000
2018-12-21 $23.43 $23.43 $23.07 $23.07 $20.43 2,000
2018-12-20 $23.68 $23.75 $23.43 $23.43 $20.75 6,800
2018-12-19 $23.81 $23.82 $23.81 $23.82 $21.10 1,100
2018-12-18 $24.18 $24.18 $24.18 $24.18 $21.42 0
2018-12-17 $24.45 $24.46 $24.18 $24.18 $21.42 800
2018-12-14 $24.86 $24.86 $24.86 $24.86 $22.02 200
2018-12-13 $25.08 $25.08 $25.08 $25.08 $22.21 100
2018-12-12 $25.50 $25.50 $25.29 $25.29 $22.40 5,100
2018-12-11 $25.07 $25.07 $25.07 $25.07 $22.20 1,500
2018-12-10 $25.09 $25.10 $25.07 $25.08 $22.21 4,900
2018-12-07 $25.24 $25.24 $25.24 $25.24 $22.35 100
2018-12-06 $25.30 $25.50 $25.30 $25.50 $22.58 1,200
2018-12-04 $25.80 $25.80 $25.80 $25.80 $22.85 200
2018-12-03 $26.46 $26.46 $26.46 $26.46 $23.43 100
2018-11-30 $25.81 $25.81 $25.81 $25.81 $22.86 0
2018-11-29 $25.81 $25.81 $25.81 $25.81 $22.86 0
2018-11-28 $25.81 $25.81 $25.81 $25.81 $22.86 0
2018-11-27 $25.76 $25.81 $25.76 $25.81 $22.86 700
2018-11-26 $25.88 $25.88 $25.88 $25.88 $22.92 300
2018-11-23 $25.60 $25.60 $25.60 $25.60 $22.67 0
2018-11-21 $25.60 $25.60 $25.60 $25.60 $22.67 0
2018-11-20 $26.38 $26.38 $25.60 $25.60 $22.67 400
2018-11-19 $25.96 $25.96 $25.96 $25.96 $22.99 100
2018-11-16 $25.89 $25.89 $25.89 $25.89 $22.93 0
2018-11-15 $25.89 $25.89 $25.89 $25.89 $22.93 0
2018-11-14 $25.89 $25.89 $25.89 $25.89 $22.93 100
2018-11-13 $26.07 $26.07 $26.07 $26.07 $23.09 100
2018-11-12 $26.30 $26.32 $26.30 $26.32 $23.31 300
2018-11-09 $26.44 $26.44 $26.44 $26.44 $23.42 200
2018-11-08 $26.56 $26.61 $26.56 $26.61 $23.57 200
2018-11-07 $26.64 $26.64 $26.64 $26.64 $23.59 100
2018-11-06 $26.15 $26.15 $26.15 $26.15 $23.16 0
2018-11-05 $26.11 $26.15 $26.11 $26.15 $23.16 300
2018-11-02 $25.97 $25.97 $25.97 $25.97 $23.00 200
2018-11-01 $25.87 $25.87 $25.87 $25.87 $22.91 0
2018-10-31 $25.78 $25.87 $25.78 $25.87 $22.91 300
2018-10-30 $25.45 $25.48 $25.45 $25.48 $22.57 800
2018-10-29 $25.13 $25.13 $25.13 $25.13 $22.26 0
2018-10-26 $25.13 $25.13 $25.13 $25.13 $22.26 100
2018-10-25 $25.53 $25.53 $25.53 $25.53 $22.61 200
2018-10-24 $25.47 $25.47 $25.47 $25.47 $22.56 100
2018-10-23 $25.75 $25.75 $25.75 $25.75 $22.81 100
2018-10-22 $25.89 $25.89 $25.89 $25.89 $22.93 100
2018-10-19 $26.36 $26.36 $26.36 $26.36 $23.35 0
2018-10-18 $26.36 $26.36 $26.36 $26.36 $23.35 0
2018-10-17 $26.37 $26.37 $26.36 $26.36 $23.35 500
2018-10-16 $26.31 $26.46 $26.31 $26.46 $23.43 500
2018-10-15 $26.11 $26.11 $26.11 $26.11 $23.12 0
2018-10-12 $26.11 $26.11 $26.11 $26.11 $23.12 0
2018-10-11 $26.16 $26.16 $26.11 $26.11 $23.12 400
2018-10-10 $27.28 $27.28 $26.37 $26.37 $23.35 2,100
2018-10-09 $27.09 $27.09 $27.09 $27.09 $23.99 200
2018-10-08 $27.15 $27.15 $27.15 $27.15 $24.05 0
2018-10-05 $27.15 $27.15 $27.15 $27.15 $24.05 0
2018-10-04 $27.76 $27.76 $27.15 $27.15 $24.05 1,000
2018-10-03 $27.58 $27.58 $27.58 $27.58 $24.43 0
2018-10-02 $27.58 $27.58 $27.58 $27.58 $24.43 0
2018-10-01 $27.58 $27.58 $27.58 $27.58 $24.43 0
2018-09-28 $27.58 $27.58 $27.58 $27.58 $24.43 700
2018-09-27 $27.93 $27.93 $27.93 $27.93 $24.74 0
2018-09-26 $27.93 $27.93 $27.93 $27.93 $24.60 0
2018-09-25 $27.93 $27.93 $27.93 $27.93 $24.60 0
2018-09-24 $27.93 $27.93 $27.93 $27.93 $24.60 0
2018-09-21 $27.93 $27.93 $27.93 $27.93 $24.60 0
2018-09-20 $27.93 $27.93 $27.93 $27.93 $24.60 100
2018-09-19 $27.81 $27.81 $27.81 $27.81 $24.50 200
2018-09-18 $28.04 $28.04 $28.04 $28.04 $24.70 0
2018-09-17 $28.04 $28.04 $28.04 $28.04 $24.70 0
2018-09-14 $28.04 $28.04 $28.04 $28.04 $24.70 0
2018-09-13 $28.04 $28.04 $28.04 $28.04 $24.70 100
2018-09-12 $27.99 $27.99 $27.99 $27.99 $24.66 0
2018-09-11 $27.99 $27.99 $27.99 $27.99 $24.66 300
2018-09-10 $28.00 $28.00 $28.00 $28.00 $24.67 100
2018-09-07 $27.94 $27.94 $27.94 $27.94 $24.61 0
2018-09-06 $27.94 $27.94 $27.94 $27.94 $24.61 0
2018-09-05 $27.94 $27.94 $27.94 $27.94 $24.61 0
2018-09-04 $27.94 $27.94 $27.94 $27.94 $24.61 0
2018-08-31 $27.94 $27.94 $27.94 $27.94 $24.61 0
2018-08-30 $27.94 $27.94 $27.94 $27.94 $24.61 200
2018-08-29 $28.00 $28.00 $28.00 $28.00 $24.67 500
2018-08-28 $28.09 $28.09 $28.09 $28.09 $24.75 0
2018-08-27 $28.09 $28.09 $28.09 $28.09 $24.75 200
2018-08-24 $27.98 $27.98 $27.98 $27.98 $24.65 0
2018-08-23 $27.98 $27.98 $27.98 $27.98 $24.65 0
2018-08-22 $27.98 $27.98 $27.98 $27.98 $24.65 600
2018-08-21 $28.07 $28.07 $28.07 $28.07 $24.73 400
2018-08-20 $27.89 $27.91 $27.89 $27.91 $24.59 700
2018-08-17 $27.53 $27.53 $27.53 $27.53 $24.25 0
2018-08-16 $27.53 $27.53 $27.53 $27.53 $24.25 300
2018-08-15 $27.25 $27.32 $27.24 $27.32 $24.07 300
2018-08-14 $27.64 $27.64 $27.64 $27.64 $24.35 2,500
2018-08-13 $27.37 $27.37 $27.37 $27.37 $24.11 100
2018-08-10 $27.46 $27.46 $27.46 $27.46 $24.19 100
2018-08-09 $27.60 $27.60 $27.60 $27.60 $24.31 100
2018-08-08 $27.55 $27.61 $27.55 $27.61 $24.32 2,000
2018-08-07 $27.60 $27.66 $27.60 $27.66 $24.37 300
2018-08-06 $27.50 $27.50 $27.50 $27.50 $24.23 0
2018-08-03 $27.50 $27.50 $27.50 $27.50 $24.23 0
2018-08-02 $27.50 $27.50 $27.50 $27.50 $24.23 0
2018-08-01 $27.50 $27.50 $27.50 $27.50 $24.23 0
2018-07-31 $27.30 $27.50 $27.30 $27.50 $24.23 800
2018-07-30 $27.21 $27.23 $27.21 $27.23 $23.99 400
2018-07-27 $27.14 $27.14 $27.14 $27.14 $23.91 0
2018-07-26 $27.14 $27.14 $27.14 $27.14 $23.91 0
2018-07-25 $27.14 $27.14 $27.14 $27.14 $23.91 200
2018-07-24 $27.07 $27.07 $27.07 $27.07 $23.85 200
2018-07-23 $27.27 $27.27 $27.26 $27.26 $24.01 200
2018-07-20 $27.40 $27.40 $27.40 $27.40 $24.14 0
2018-07-19 $27.43 $27.43 $27.40 $27.40 $24.14 700
2018-07-18 $27.12 $27.12 $27.12 $27.12 $23.89 0
2018-07-17 $27.12 $27.12 $27.12 $27.12 $23.89 100
2018-07-16 $27.13 $27.13 $27.03 $27.03 $23.81 200
2018-07-13 $27.15 $27.15 $27.15 $27.15 $23.92 0
2018-07-12 $27.15 $27.15 $27.15 $27.15 $23.92 100
2018-07-11 $27.22 $27.22 $27.21 $27.21 $23.97 200
2018-07-10 $27.28 $27.28 $27.28 $27.28 $24.03 0
2018-07-09 $27.28 $27.28 $27.28 $27.28 $24.03 100
2018-07-06 $27.18 $27.18 $27.17 $27.17 $23.93 600
2018-07-05 $26.95 $26.95 $26.95 $26.95 $23.74 100
2018-07-03 $26.78 $26.78 $26.78 $26.78 $23.59 0
2018-07-02 $26.78 $26.78 $26.78 $26.78 $23.59 0
2018-06-29 $26.78 $26.78 $26.78 $26.78 $23.59 0
2018-06-28 $26.77 $26.78 $26.77 $26.78 $23.59 600
2018-06-27 $26.50 $26.91 $26.50 $26.72 $23.50 600
2018-06-26 $26.78 $26.78 $26.78 $26.78 $23.56 0
2018-06-25 $26.79 $26.79 $26.78 $26.78 $23.56 300
2018-06-22 $27.10 $27.10 $27.10 $27.10 $23.84 0
2018-06-21 $27.10 $27.10 $27.10 $27.10 $23.84 200
2018-06-20 $27.18 $27.18 $27.18 $27.18 $23.91 200
2018-06-19 $26.89 $27.00 $26.89 $27.00 $23.75 600
2018-06-18 $27.06 $27.06 $27.03 $27.06 $23.80 700
2018-06-15 $27.06 $27.06 $27.06 $27.06 $23.80 0
2018-06-14 $27.06 $27.06 $27.06 $27.06 $23.80 0
2018-06-13 $27.06 $27.06 $27.06 $27.06 $23.80 200
2018-06-12 $27.18 $27.18 $27.18 $27.18 $23.91 0
2018-06-11 $27.18 $27.18 $27.18 $27.18 $23.91 200
2018-06-08 $27.11 $27.11 $27.11 $27.11 $23.85 100
2018-06-07 $26.84 $26.84 $26.84 $26.84 $23.61 0
2018-06-06 $26.84 $26.84 $26.84 $26.84 $23.61 600
2018-06-05 $26.86 $26.86 $26.86 $26.86 $23.63 100
2018-06-04 $26.63 $26.63 $26.63 $26.63 $23.42 200
2018-06-01 $26.46 $26.46 $26.46 $26.46 $23.27 0
2018-05-31 $26.46 $26.46 $26.46 $26.46 $23.27 200
2018-05-30 $26.50 $26.72 $26.50 $26.72 $23.50 300
2018-05-29 $26.36 $26.36 $26.36 $26.36 $23.15 0
2018-05-25 $26.36 $26.36 $26.36 $26.36 $23.15 0
2018-05-24 $26.36 $26.36 $26.36 $26.36 $23.15 0
2018-05-23 $26.36 $26.36 $26.36 $26.36 $23.15 0
2018-05-22 $26.36 $26.36 $26.36 $26.36 $23.15 200
2018-05-21 $26.25 $26.25 $26.25 $26.25 $23.06 0
2018-05-18 $26.25 $26.25 $26.25 $26.25 $23.06 0
2018-05-17 $26.25 $26.25 $26.25 $26.25 $23.06 0
2018-05-16 $26.31 $26.31 $26.25 $26.25 $23.06 300
2018-05-15 $26.05 $26.05 $26.05 $26.05 $22.88 100
2018-05-14 $26.16 $26.16 $26.16 $26.16 $22.98 700
2018-05-11 $26.21 $26.21 $26.21 $26.21 $23.02 100
2018-05-10 $25.99 $25.99 $25.99 $25.99 $22.83 0
2018-05-09 $25.99 $25.99 $25.99 $25.99 $22.83 0
2018-05-08 $25.99 $25.99 $25.99 $25.99 $22.83 0
2018-05-07 $25.99 $25.99 $25.99 $25.99 $22.83 400
2018-05-04 $25.91 $25.91 $25.90 $25.90 $22.75 300
2018-05-03 $25.62 $25.62 $25.62 $25.62 $22.50 100
2018-05-02 $25.81 $25.81 $25.81 $25.81 $22.67 0
2018-05-01 $25.81 $25.81 $25.81 $25.81 $22.67 0
2018-04-30 $25.81 $25.81 $25.81 $25.81 $22.67 0
2018-04-27 $25.81 $25.81 $25.81 $25.81 $22.67 0
2018-04-26 $25.81 $25.81 $25.81 $25.81 $22.63 0
2018-04-25 $25.81 $25.81 $25.81 $25.81 $22.63 200
2018-04-24 $25.86 $25.86 $25.86 $25.86 $22.68 0
2018-04-23 $25.92 $25.92 $25.86 $25.86 $22.68 900
2018-04-20 $26.19 $26.19 $26.19 $26.19 $22.97 0
2018-04-19 $26.19 $26.19 $26.19 $26.19 $22.97 0
2018-04-18 $26.19 $26.19 $26.19 $26.19 $22.97 100
2018-04-17 $25.93 $25.93 $25.93 $25.93 $22.74 0
2018-04-16 $25.93 $25.93 $25.93 $25.93 $22.74 100
2018-04-13 $25.68 $25.68 $25.68 $25.68 $22.52 0
2018-04-12 $25.68 $25.68 $25.68 $25.68 $22.52 700
2018-04-11 $25.64 $25.64 $25.64 $25.64 $22.48 100
2018-04-10 $25.75 $25.75 $25.75 $25.75 $22.58 400
2018-04-09 $25.51 $25.51 $25.46 $25.46 $22.33 500
2018-04-06 $25.28 $25.28 $25.28 $25.28 $22.17 1,200
2018-04-05 $25.90 $25.90 $25.90 $25.90 $22.71 100
2018-04-04 $25.58 $25.58 $25.58 $25.58 $22.43 400
2018-04-03 $25.45 $25.45 $25.45 $25.45 $22.32 200
2018-04-02 $25.01 $25.11 $25.01 $25.11 $22.02 300
2018-03-29 $25.67 $25.67 $25.64 $25.67 $22.51 600
2018-03-28 $25.37 $25.37 $25.34 $25.34 $22.22 300
2018-03-27 $25.45 $25.45 $25.45 $25.45 $22.28 700
2018-03-26 $25.63 $25.63 $25.63 $25.63 $22.44 0
2018-03-23 $25.63 $25.63 $25.63 $25.63 $22.44 0
2018-03-22 $25.63 $25.63 $25.63 $25.63 $22.44 200
2018-03-21 $25.94 $26.09 $25.94 $26.01 $22.77 400
2018-03-20 $25.97 $25.97 $25.94 $25.94 $22.71 200
2018-03-19 $26.22 $26.22 $26.22 $26.22 $22.96 0
2018-03-16 $26.22 $26.22 $26.22 $26.22 $22.96 0
2018-03-15 $26.22 $26.22 $26.22 $26.22 $22.96 0
2018-03-14 $26.22 $26.22 $26.22 $26.22 $22.96 0
2018-03-13 $26.22 $26.22 $26.22 $26.22 $22.96 100
2018-03-12 $26.23 $26.27 $26.23 $26.27 $23.00 300
2018-03-09 $25.97 $25.97 $25.97 $25.97 $22.74 0
2018-03-08 $25.97 $25.97 $25.97 $25.97 $22.74 0
2018-03-07 $25.91 $25.97 $25.91 $25.97 $22.74 600
2018-03-06 $25.91 $25.91 $25.91 $25.91 $22.69 0
2018-03-05 $25.88 $25.91 $25.88 $25.91 $22.69 300
2018-03-02 $24.95 $25.51 $24.95 $25.51 $22.34 2,400
2018-03-01 $25.50 $25.50 $25.30 $25.49 $22.32 700
2018-02-28 $25.91 $25.91 $25.69 $25.69 $22.49 400
2018-02-27 $26.04 $26.04 $25.90 $25.90 $22.68 600
2018-02-26 $26.26 $26.27 $26.26 $26.26 $22.96 900
2018-02-23 $25.85 $25.85 $25.85 $25.85 $22.60 0
2018-02-22 $25.89 $25.89 $25.84 $25.85 $22.60 400
2018-02-21 $26.17 $26.17 $26.17 $26.17 $22.88 200
2018-02-20 $26.34 $26.34 $26.09 $26.09 $22.81 1,300
2018-02-16 $26.34 $26.34 $26.34 $26.34 $23.03 400
2018-02-15 $26.23 $26.23 $26.23 $26.23 $22.93 400
2018-02-14 $25.94 $25.99 $25.94 $25.94 $22.68 500
2018-02-13 $25.40 $25.62 $25.40 $25.62 $22.40 200
2018-02-12 $25.07 $25.07 $25.07 $25.07 $21.92 0
2018-02-09 $25.07 $25.07 $25.07 $25.07 $21.92 100
2018-02-08 $25.40 $25.40 $25.31 $25.31 $22.13 600
2018-02-07 $25.91 $25.91 $25.86 $25.86 $22.61 200
2018-02-06 $25.11 $25.81 $25.11 $25.72 $22.48 900
2018-02-05 $26.24 $26.30 $25.77 $25.77 $22.53 500
2018-02-02 $26.44 $26.44 $26.41 $26.41 $23.09 300
2018-02-01 $26.88 $26.88 $26.88 $26.88 $23.50 100
2018-01-31 $27.06 $27.06 $26.97 $27.05 $23.65 1,100
2018-01-30 $27.07 $27.08 $27.07 $27.08 $23.67 700
2018-01-29 $27.50 $27.50 $27.45 $27.45 $23.96 500
2018-01-26 $27.48 $27.48 $27.48 $27.48 $23.99 0
2018-01-25 $27.48 $27.48 $27.48 $27.48 $23.99 200
2018-01-24 $27.41 $27.48 $27.41 $27.48 $23.99 200
2018-01-23 $27.52 $27.52 $27.52 $27.52 $24.02 200
2018-01-22 $27.35 $27.35 $27.35 $27.35 $23.87 100
2018-01-19 $27.26 $27.26 $27.26 $27.26 $23.80 600
2018-01-18 $27.06 $27.16 $27.06 $27.10 $23.66 1,000
2018-01-17 $27.19 $27.19 $27.14 $27.14 $23.69 1,300
2018-01-16 $27.48 $27.48 $27.48 $27.48 $23.99 0
2018-01-12 $27.19 $27.21 $27.19 $27.21 $23.75 300
2018-01-11 $27.11 $27.11 $27.11 $27.11 $23.66 400
2018-01-10 $26.94 $26.94 $26.94 $26.94 $23.52 0
2018-01-09 $26.98 $26.98 $26.94 $26.94 $23.52 200
2018-01-08 $27.02 $27.02 $27.01 $27.01 $23.58 500
2018-01-05 $26.85 $26.85 $26.78 $26.85 $23.44 2,600
2018-01-04 $26.80 $26.87 $26.80 $26.84 $23.43 600
2018-01-03 $26.88 $26.88 $26.88 $26.88 $23.46 500
2018-01-02 $26.75 $26.75 $26.74 $26.74 $23.34 1,800
2017-12-29 $26.77 $26.77 $26.74 $26.74 $23.34 400
2017-12-28 $26.66 $26.66 $26.66 $26.66 $23.27 0
2017-12-27 $26.66 $26.66 $26.66 $26.66 $23.24 0
2017-12-26 $26.66 $26.66 $26.66 $26.66 $23.24 0
2017-12-22 $26.66 $26.66 $26.66 $26.66 $23.24 200
2017-12-21 $26.65 $26.65 $26.60 $26.60 $23.18 1,300
2017-12-20 $26.57 $26.57 $26.57 $26.57 $23.16 2,800
2017-12-19 $26.59 $26.59 $26.59 $26.59 $23.18 3,100
2017-12-18 $26.70 $26.73 $26.70 $26.70 $23.27 600
2017-12-15 $26.45 $26.45 $26.45 $26.45 $23.05 0
2017-12-14 $26.45 $26.45 $26.45 $26.45 $23.05 0
2017-12-13 $26.45 $26.45 $26.45 $26.45 $23.05 100
2017-12-12 $26.49 $26.49 $26.46 $26.46 $23.06 3,600
2017-12-11 $26.44 $26.44 $26.44 $26.44 $23.05 0
2017-12-08 $26.47 $26.47 $26.44 $26.44 $23.05 700
2017-12-07 $26.33 $26.33 $26.33 $26.33 $22.95 200
2017-12-06 $26.24 $26.24 $26.21 $26.21 $22.84 2,400
2017-12-05 $26.30 $26.30 $26.30 $26.30 $22.92 200
2017-12-04 $26.67 $26.67 $26.67 $26.67 $23.25 0
2017-12-01 $26.67 $26.67 $26.67 $26.67 $23.25 200
2017-11-30 $26.06 $26.06 $26.06 $26.06 $22.71 100

USCF Midstream Energy Income Fund ETF (UMI) News Headlines

European shares set to log weekly gains on earnings boost

None

reuters.com Feb. 16, 2024

BOURSE Records en Europe avant un indicateur d'inflation aux USA

None

reuters.com Feb. 16, 2024

POINT MARCHS Wall Street attendue disperse aprs une salve de donnes contrastes

None

reuters.com Feb. 16, 2024
Recent USCF Midstream Energy Income Fund ETF (UMI) News
Card image
POINT MARCHS Les Bourses europennes terminent en hausse une semaine riche en indicateurs

None

reuters.com

Published: Feb. 16, 2024
Similar Companies to USCF Midstream Energy Income Fund ETF (UMI) 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.