American Financial Group Inc (AFGE) Exchange: NYSE

Data as of Oct. 8, 2025

$16.11 ($-0.55) -3.30%

American Financial Group Inc - Daily Information
Click for more stock information on American Financial Group Inc.
Daily Information Data
Date Oct. 8, 2025
Open $16.34
Previous Close $16.11
High $16.42
Low $16.11
Adjusted Open $16.34
Previous Adjusted Close $16.11
Adjusted High $16.42
Adjusted Low $16.11

About American Financial Group Inc (AFGE)

American Financial Group, Inc., through its subsidiaries, provides property and casualty insurance products in the United States. It offers property and transportation insurance, which includes physical damage and liability coverage for buses, trucks and recreational vehicles, inland and ocean marine, agricultural-related products, and other property coverages; specialty casualty insurance, including primarily excess and surplus, general liability, executive liability, umbrella and excess liability, and customized programs for small to mid-sized businesses; and specialty financial insurance products comprising risk management insurance programs for leasing and financing institutions, surety and fidelity products, and trade credit insurance. The company sells its property and casualty insurance products through independent insurance agents; and brokers, as well as employee agents. It also provides traditional fixed and fixed-indexed annuities to the retail, financial institutions, and education markets; and workers' compensation solutions under the Summit brand name in Florida, Louisiana, and Kentucky, as well as engages in the commercial real estate operations. American Financial Group, Inc. was founded in 1872 and is headquartered in Cincinnati, Ohio.

Historical Stock Data for American Financial Group Inc (AFGE)

Date Open High Low Close Adj.Close Volume
2025-05-30 $16.34 $16.42 $16.11 $16.11 $16.11 52,470
2025-05-29 $16.56 $16.66 $16.56 $16.66 $16.37 3,357
2025-05-28 $16.54 $16.66 $16.54 $16.60 $16.32 7,201
2025-05-27 $16.60 $16.62 $16.40 $16.62 $16.33 14,550
2025-05-23 $16.40 $16.40 $16.26 $16.39 $16.11 15,411
2025-05-22 $16.36 $16.47 $16.30 $16.33 $16.05 5,366
2025-05-21 $16.63 $16.63 $16.24 $16.36 $16.08 19,471
2025-05-20 $16.60 $16.83 $16.60 $16.69 $16.40 10,636
2025-05-19 $16.40 $16.75 $16.36 $16.68 $16.39 21,362
2025-05-16 $16.70 $16.79 $16.55 $16.79 $16.50 14,778
2025-05-15 $16.46 $16.96 $16.46 $16.70 $16.41 11,602
2025-05-14 $16.75 $16.84 $16.57 $16.63 $16.34 8,121
2025-05-13 $16.71 $16.80 $16.61 $16.75 $16.75 6,305
2025-05-12 $16.99 $16.99 $16.63 $16.80 $16.80 7,008
2025-05-09 $16.77 $16.80 $16.61 $16.80 $16.80 3,516
2025-05-08 $16.75 $16.78 $16.66 $16.78 $16.78 2,823
2025-05-07 $16.79 $16.91 $16.65 $16.70 $16.70 2,523
2025-05-06 $16.50 $16.72 $16.50 $16.72 $16.72 6,203
2025-05-05 $17.00 $17.00 $16.62 $16.69 $16.69 7,220
2025-05-02 $16.92 $17.06 $16.66 $16.70 $16.70 8,309
2025-05-01 $16.80 $16.81 $16.62 $16.75 $16.75 8,669
2025-04-30 $16.99 $17.02 $16.52 $16.75 $16.75 20,663
2025-04-29 $17.05 $17.09 $16.97 $16.99 $16.99 4,039
2025-04-28 $17.18 $17.40 $17.01 $17.14 $17.14 10,705
2025-04-25 $17.31 $17.38 $16.75 $17.17 $17.17 6,139
2025-04-24 $16.93 $17.28 $16.93 $17.22 $17.22 7,020
2025-04-23 $17.04 $17.04 $16.83 $16.94 $16.94 7,665
2025-04-22 $16.84 $16.89 $16.74 $16.81 $16.81 3,224
2025-04-21 $16.71 $16.84 $16.69 $16.69 $16.69 7,822
2025-04-17 $16.59 $16.93 $16.59 $16.83 $16.83 4,446
2025-04-16 $16.59 $16.93 $16.59 $16.64 $16.64 3,262
2025-04-15 $16.83 $16.92 $16.56 $16.66 $16.66 9,878
2025-04-14 $16.62 $17.02 $16.62 $16.99 $16.99 34,239
2025-04-11 $16.54 $16.75 $16.26 $16.50 $16.50 11,562
2025-04-10 $16.87 $17.25 $16.42 $16.79 $16.79 5,709
2025-04-09 $16.65 $17.09 $16.44 $17.04 $17.04 10,644
2025-04-08 $17.10 $17.11 $16.70 $16.71 $16.71 9,675
2025-04-07 $16.92 $17.73 $16.55 $17.00 $17.00 16,236
2025-04-04 $16.97 $17.49 $16.86 $17.43 $17.43 18,510
2025-04-03 $17.50 $17.54 $17.15 $17.39 $17.39 17,749
2025-04-02 $17.65 $17.77 $17.45 $17.69 $17.69 23,406
2025-04-01 $17.21 $17.55 $17.10 $17.41 $17.41 11,410
2025-03-31 $17.11 $17.23 $16.99 $17.23 $17.23 17,782
2025-03-28 $17.12 $17.17 $17.08 $17.11 $17.11 22,276
2025-03-27 $17.15 $17.18 $17.05 $17.13 $17.13 4,843
2025-03-26 $17.29 $17.40 $17.10 $17.22 $17.22 24,679
2025-03-25 $17.44 $17.44 $17.30 $17.41 $17.41 4,613
2025-03-24 $17.49 $17.54 $17.38 $17.44 $17.44 7,516
2025-03-21 $17.28 $17.46 $17.28 $17.46 $17.46 4,630
2025-03-20 $17.42 $17.50 $17.29 $17.40 $17.40 6,764
2025-03-19 $17.35 $17.53 $17.32 $17.47 $17.47 4,862
2025-03-18 $17.44 $17.44 $17.29 $17.40 $17.40 7,100
2025-03-17 $17.40 $17.55 $17.35 $17.51 $17.51 8,175
2025-03-14 $17.36 $17.51 $17.33 $17.38 $17.38 13,161
2025-03-13 $17.26 $17.32 $17.14 $17.31 $17.31 8,870
2025-03-12 $17.10 $17.33 $17.06 $17.32 $17.32 17,070
2025-03-11 $17.30 $17.42 $17.06 $17.19 $17.19 4,917
2025-03-10 $17.40 $17.40 $17.22 $17.28 $17.28 3,941
2025-03-07 $17.43 $17.60 $17.23 $17.46 $17.46 7,905
2025-03-06 $17.75 $17.75 $17.43 $17.46 $17.46 14,241
2025-03-05 $17.64 $17.87 $17.64 $17.77 $17.77 3,511
2025-03-04 $17.90 $17.90 $17.65 $17.77 $17.77 4,464
2025-03-03 $17.83 $17.91 $17.79 $17.91 $17.91 3,137
2025-02-28 $17.90 $17.94 $17.75 $17.83 $17.83 4,733
2025-02-27 $18.14 $18.14 $18.05 $18.12 $18.12 2,911
2025-02-26 $18.19 $18.19 $18.06 $18.15 $18.15 1,713
2025-02-25 $18.05 $18.16 $18.00 $18.14 $18.14 9,869
2025-02-24 $17.77 $18.03 $17.76 $17.93 $17.93 10,652
2025-02-21 $17.85 $17.95 $17.76 $17.84 $17.84 4,528
2025-02-20 $17.85 $17.90 $17.74 $17.85 $17.85 4,793
2025-02-19 $17.93 $18.00 $17.73 $17.91 $17.91 8,801
2025-02-18 $18.06 $18.10 $17.89 $17.97 $17.97 6,679
2025-02-14 $18.08 $18.13 $18.00 $18.06 $18.06 7,824
2025-02-13 $17.90 $18.10 $17.90 $18.01 $18.01 5,649
2025-02-12 $17.89 $17.89 $17.78 $17.85 $17.85 2,999
2025-02-11 $18.01 $18.10 $17.93 $18.09 $18.09 2,350
2025-02-10 $17.94 $18.10 $17.94 $18.09 $18.09 5,834
2025-02-07 $17.95 $18.02 $17.86 $18.00 $18.00 12,760
2025-02-06 $18.07 $18.07 $17.93 $18.03 $18.03 4,820
2025-02-05 $17.95 $18.07 $17.84 $18.07 $18.07 14,286
2025-02-04 $17.79 $17.87 $17.70 $17.79 $17.79 8,881
2025-02-03 $17.84 $17.94 $17.69 $17.77 $17.77 11,357
2025-01-31 $18.29 $18.32 $17.86 $17.87 $17.87 13,910
2025-01-30 $18.08 $18.27 $18.08 $18.23 $18.23 5,371
2025-01-29 $18.22 $18.22 $17.96 $18.07 $18.07 4,882
2025-01-28 $18.28 $18.29 $18.05 $18.22 $18.22 14,019
2025-01-27 $17.87 $18.38 $17.87 $18.31 $18.31 32,254
2025-01-24 $18.01 $18.19 $18.01 $18.03 $18.03 4,292
2025-01-23 $18.10 $18.28 $17.94 $18.08 $18.08 12,407
2025-01-22 $18.11 $18.20 $18.11 $18.19 $18.19 7,658
2025-01-21 $18.14 $18.29 $17.79 $18.29 $18.29 9,803
2025-01-17 $18.14 $18.14 $17.81 $18.03 $18.03 13,251
2025-01-16 $17.91 $18.23 $17.85 $17.99 $17.99 14,999
2025-01-15 $17.88 $18.00 $17.83 $18.00 $18.00 28,999
2025-01-14 $17.46 $17.58 $17.46 $17.58 $17.58 7,494
2025-01-13 $17.48 $17.56 $17.22 $17.46 $17.46 7,968
2025-01-10 $17.79 $17.85 $17.57 $17.63 $17.63 8,845
2025-01-08 $18.05 $18.17 $17.87 $17.94 $17.94 10,963
2025-01-07 $18.40 $18.60 $18.02 $18.17 $18.17 10,472
2025-01-06 $18.49 $18.56 $18.34 $18.52 $18.52 5,072
2025-01-03 $18.43 $18.75 $18.36 $18.64 $18.64 10,924
2025-01-02 $18.06 $18.44 $18.06 $18.38 $18.38 27,082
2024-12-31 $18.21 $18.47 $17.93 $17.94 $17.94 80,394
2024-12-30 $18.09 $18.29 $18.09 $18.29 $18.29 8,969
2024-12-27 $18.31 $18.34 $18.13 $18.21 $18.21 15,738
2024-12-26 $18.64 $18.64 $18.21 $18.48 $18.48 5,774
2024-12-24 $18.29 $18.51 $18.29 $18.51 $18.51 2,612
2024-12-23 $18.65 $18.65 $18.45 $18.59 $18.59 5,936
2024-12-20 $18.48 $18.89 $18.48 $18.66 $18.66 3,929
2024-12-19 $18.90 $18.90 $18.44 $18.56 $18.56 12,224
2024-12-18 $18.93 $19.13 $18.84 $18.98 $18.98 8,669
2024-12-17 $18.94 $19.13 $18.76 $18.99 $18.99 7,074
2024-12-16 $19.06 $19.14 $18.74 $18.92 $18.92 4,870
2024-12-13 $19.34 $19.51 $18.88 $19.21 $19.21 5,020
2024-12-12 $19.23 $19.34 $19.17 $19.34 $19.34 3,344
2024-12-11 $19.58 $19.62 $19.34 $19.51 $19.51 2,684
2024-12-10 $19.44 $19.46 $19.25 $19.46 $19.46 3,783
2024-12-09 $19.60 $19.60 $19.28 $19.39 $19.39 10,773
2024-12-06 $19.37 $19.48 $19.37 $19.48 $19.48 1,599
2024-12-05 $19.26 $19.50 $19.26 $19.50 $19.50 2,588
2024-12-04 $19.40 $19.54 $19.18 $19.48 $19.48 5,741
2024-12-03 $19.44 $19.45 $19.22 $19.32 $19.32 5,147
2024-12-02 $19.89 $19.95 $19.51 $19.51 $19.51 5,269
2024-11-29 $19.77 $19.79 $19.55 $19.79 $19.79 3,676
2024-11-27 $19.75 $20.02 $19.75 $19.98 $19.70 6,521
2024-11-26 $19.83 $20.15 $19.62 $19.91 $19.63 6,833
2024-11-25 $19.93 $19.95 $19.86 $19.93 $19.93 1,898
2024-11-22 $19.62 $19.71 $19.62 $19.69 $19.69 3,722
2024-11-21 $19.44 $19.65 $19.43 $19.62 $19.62 4,571
2024-11-20 $19.27 $19.39 $19.23 $19.32 $19.32 4,834
2024-11-19 $19.57 $19.57 $19.34 $19.42 $19.42 7,203
2024-11-18 $19.65 $19.76 $19.51 $19.57 $19.57 9,522
2024-11-15 $19.91 $19.91 $19.56 $19.61 $19.61 3,434
2024-11-14 $19.82 $19.83 $19.60 $19.74 $19.74 3,893
2024-11-13 $20.09 $20.19 $19.78 $19.83 $19.83 11,028
2024-11-12 $20.20 $20.20 $19.87 $20.00 $20.00 3,660
2024-11-11 $20.28 $20.39 $20.03 $20.37 $20.37 3,616
2024-11-08 $20.27 $20.46 $20.27 $20.46 $20.46 4,611
2024-11-07 $19.79 $20.09 $19.79 $20.09 $20.09 20,712
2024-11-06 $19.98 $20.11 $19.65 $19.81 $19.81 17,874
2024-11-05 $19.98 $20.13 $19.93 $20.13 $20.13 33,571
2024-11-04 $20.00 $20.02 $19.83 $19.93 $19.93 2,154
2024-11-01 $20.05 $20.05 $19.50 $19.68 $19.68 2,775
2024-10-31 $20.09 $20.14 $19.90 $19.94 $19.94 3,872
2024-10-30 $20.25 $20.25 $20.04 $20.09 $20.09 4,241
2024-10-29 $20.08 $20.12 $19.95 $20.11 $20.11 4,826
2024-10-28 $20.22 $20.33 $20.15 $20.25 $20.25 5,830
2024-10-25 $20.56 $20.56 $20.24 $20.25 $20.25 11,448
2024-10-24 $20.31 $20.45 $20.23 $20.45 $20.45 4,100
2024-10-23 $20.36 $20.50 $20.25 $20.45 $20.45 2,809
2024-10-22 $20.35 $20.53 $20.23 $20.52 $20.52 7,168
2024-10-21 $20.51 $20.57 $20.17 $20.36 $20.36 9,602
2024-10-18 $20.74 $20.74 $20.56 $20.65 $20.65 8,449
2024-10-17 $20.57 $20.76 $20.56 $20.63 $20.63 13,183
2024-10-16 $20.65 $20.73 $20.55 $20.69 $20.69 18,060
2024-10-15 $20.53 $20.77 $20.49 $20.65 $20.65 25,141
2024-10-14 $20.35 $20.52 $20.35 $20.52 $20.52 5,445
2024-10-11 $20.29 $20.46 $20.29 $20.46 $20.46 11,486
2024-10-10 $20.19 $20.24 $20.15 $20.24 $20.24 2,124
2024-10-09 $20.27 $20.36 $20.24 $20.33 $20.33 9,819
2024-10-08 $20.00 $20.26 $20.00 $20.26 $20.26 7,506
2024-10-07 $20.22 $20.22 $19.92 $20.15 $20.15 57,974
2024-10-04 $20.23 $20.32 $20.12 $20.27 $20.27 14,304
2024-10-03 $20.21 $20.40 $20.17 $20.35 $20.35 32,952
2024-10-02 $20.03 $20.19 $20.03 $20.19 $20.19 9,074
2024-10-01 $19.93 $20.15 $19.78 $20.13 $20.13 23,836
2024-09-30 $19.93 $19.93 $19.61 $19.93 $19.93 190,376
2024-09-27 $20.04 $20.19 $19.91 $19.96 $19.96 54,898
2024-09-26 $20.10 $20.10 $19.86 $20.04 $20.04 32,236
2024-09-25 $20.16 $20.18 $19.99 $20.00 $20.00 23,728
2024-09-24 $19.97 $20.11 $19.83 $20.06 $20.06 42,421
2024-09-23 $20.01 $20.07 $19.90 $19.91 $19.91 26,639
2024-09-20 $20.04 $20.19 $20.00 $20.07 $20.07 28,605
2024-09-19 $20.02 $20.21 $20.00 $20.03 $20.03 15,756
2024-09-18 $19.88 $20.10 $19.84 $19.90 $19.90 18,586
2024-09-17 $20.10 $20.27 $19.87 $19.98 $19.98 20,090
2024-09-16 $20.16 $20.28 $20.00 $20.05 $20.05 16,251
2024-09-13 $20.03 $20.19 $19.86 $20.01 $20.01 21,600
2024-09-12 $19.98 $20.01 $19.81 $19.92 $19.92 15,352
2024-09-11 $19.83 $20.00 $19.65 $19.88 $19.88 24,598
2024-09-10 $19.58 $19.85 $19.58 $19.75 $19.75 28,528
2024-09-09 $19.45 $19.64 $19.45 $19.58 $19.58 26,452
2024-09-06 $19.72 $19.73 $19.37 $19.40 $19.40 60,454
2024-09-05 $19.47 $19.70 $19.47 $19.59 $19.59 37,902
2024-09-04 $19.63 $19.68 $19.38 $19.40 $19.40 103,191
2024-09-03 $20.55 $20.55 $19.57 $19.66 $19.66 66,865
2024-08-30 $20.87 $20.95 $20.27 $20.37 $20.37 47,762
2024-08-29 $21.14 $21.21 $21.14 $21.17 $20.88 6,145
2024-08-28 $21.04 $21.12 $20.97 $21.11 $20.82 8,827
2024-08-27 $20.99 $21.06 $20.97 $21.04 $20.75 9,729
2024-08-26 $20.89 $21.03 $20.89 $20.97 $20.68 12,210
2024-08-23 $20.56 $20.89 $20.54 $20.84 $20.56 17,086
2024-08-22 $20.50 $20.50 $20.43 $20.46 $20.18 2,065
2024-08-21 $20.30 $20.51 $20.30 $20.51 $20.23 1,713
2024-08-20 $20.26 $20.27 $20.19 $20.27 $19.99 3,540
2024-08-19 $19.96 $20.15 $19.96 $20.13 $19.85 2,027
2024-08-16 $20.06 $20.06 $19.96 $19.96 $19.69 1,723
2024-08-15 $19.92 $19.92 $19.92 $19.92 $19.64 783
2024-08-14 $19.92 $19.92 $19.92 $19.92 $19.64 964
2024-08-13 $19.67 $19.77 $19.67 $19.77 $19.50 3,220
2024-08-12 $19.74 $19.74 $19.71 $19.71 $19.44 2,401
2024-08-09 $19.88 $19.97 $19.88 $19.97 $19.97 1,533
2024-08-08 $19.81 $19.81 $19.70 $19.80 $19.80 2,591
2024-08-07 $19.94 $19.94 $19.89 $19.89 $19.89 1,769
2024-08-06 $19.82 $19.83 $19.81 $19.81 $19.81 2,268
2024-08-05 $19.72 $19.87 $19.72 $19.84 $19.84 3,825
2024-08-02 $19.76 $20.05 $19.63 $20.05 $20.05 2,979
2024-08-01 $19.73 $19.91 $19.73 $19.91 $19.91 6,711
2024-07-31 $19.38 $19.73 $19.36 $19.73 $19.73 7,697
2024-07-30 $19.52 $19.54 $19.45 $19.47 $19.47 2,441
2024-07-29 $19.49 $19.52 $19.35 $19.46 $19.46 8,542
2024-07-26 $19.45 $19.47 $19.33 $19.47 $19.47 3,224
2024-07-25 $19.43 $19.44 $19.28 $19.29 $19.29 5,104
2024-07-24 $19.56 $19.57 $19.32 $19.33 $19.33 3,470
2024-07-23 $19.60 $19.64 $19.50 $19.50 $19.50 3,106
2024-07-22 $19.69 $19.77 $19.53 $19.53 $19.53 4,334
2024-07-19 $19.73 $19.73 $19.52 $19.58 $19.58 2,199
2024-07-18 $19.66 $19.66 $19.60 $19.64 $19.64 1,401
2024-07-17 $19.67 $19.67 $19.51 $19.59 $19.59 2,068
2024-07-16 $19.68 $19.68 $19.67 $19.67 $19.67 1,347
2024-07-15 $19.65 $19.65 $19.47 $19.50 $19.50 2,150
2024-07-12 $19.50 $19.66 $19.42 $19.56 $19.56 6,083
2024-07-11 $19.22 $19.42 $19.22 $19.42 $19.42 3,056
2024-07-10 $19.13 $19.22 $19.07 $19.12 $19.12 3,116
2024-07-09 $19.20 $19.20 $19.06 $19.06 $19.06 1,786
2024-07-08 $19.23 $19.23 $19.09 $19.15 $19.15 1,781
2024-07-05 $19.23 $19.26 $19.08 $19.08 $19.08 5,393
2024-07-03 $19.04 $19.21 $19.04 $19.09 $19.09 4,439
2024-07-02 $19.06 $19.10 $18.87 $18.99 $18.99 4,499
2024-07-01 $19.04 $19.04 $18.78 $19.03 $19.03 12,014
2024-06-28 $18.95 $19.04 $18.66 $19.04 $19.04 8,302
2024-06-27 $18.90 $19.06 $18.76 $18.95 $18.95 10,734
2024-06-26 $18.89 $18.89 $18.85 $18.85 $18.85 1,753
2024-06-25 $18.90 $18.91 $18.76 $18.81 $18.81 2,893
2024-06-24 $18.83 $18.92 $18.81 $18.89 $18.89 4,635
2024-06-21 $18.69 $18.83 $18.69 $18.80 $18.80 5,330
2024-06-20 $18.67 $18.71 $18.55 $18.69 $18.69 6,473
2024-06-18 $18.51 $18.67 $18.47 $18.63 $18.63 7,023
2024-06-17 $18.54 $18.54 $18.45 $18.45 $18.45 2,259
2024-06-14 $18.68 $18.68 $18.55 $18.55 $18.55 1,618
2024-06-13 $18.74 $18.74 $18.49 $18.64 $18.64 3,902
2024-06-12 $18.70 $18.70 $18.54 $18.64 $18.64 6,810
2024-06-11 $18.44 $18.44 $18.27 $18.27 $18.27 2,378
2024-06-10 $18.61 $18.61 $18.44 $18.44 $18.44 4,252
2024-06-07 $18.83 $18.84 $18.58 $18.61 $18.61 2,087
2024-06-06 $18.75 $18.83 $18.63 $18.63 $18.63 4,810
2024-06-05 $18.87 $18.87 $18.57 $18.76 $18.76 1,635
2024-06-04 $18.81 $18.90 $18.73 $18.90 $18.90 2,836
2024-06-03 $18.66 $18.85 $18.54 $18.73 $18.73 3,386
2024-05-31 $18.58 $18.68 $18.47 $18.49 $18.49 6,756
2024-05-30 $18.44 $18.78 $18.44 $18.73 $18.45 7,387
2024-05-29 $18.57 $18.69 $18.26 $18.35 $18.08 16,026
2024-05-28 $18.69 $18.73 $18.58 $18.58 $18.30 1,945
2024-05-24 $18.55 $18.75 $18.52 $18.60 $18.32 2,649
2024-05-23 $18.77 $18.77 $18.35 $18.49 $18.21 13,436
2024-05-22 $18.83 $18.83 $18.69 $18.69 $18.41 4,471
2024-05-21 $18.97 $18.98 $18.72 $18.79 $18.51 8,399
2024-05-20 $18.83 $19.03 $18.83 $18.87 $18.59 1,644
2024-05-17 $18.93 $19.08 $18.75 $18.96 $18.68 3,048
2024-05-16 $19.08 $19.25 $18.84 $18.84 $18.55 3,350
2024-05-15 $19.00 $19.19 $18.91 $19.03 $18.74 8,096
2024-05-14 $19.17 $19.20 $18.77 $18.84 $18.56 4,082
2024-05-13 $19.05 $19.21 $18.93 $19.01 $18.72 1,948
2024-05-10 $19.01 $19.10 $18.77 $18.98 $18.70 6,865
2024-05-09 $19.13 $19.13 $18.74 $18.90 $18.62 5,133
2024-05-08 $19.18 $19.37 $19.08 $19.08 $18.79 4,825
2024-05-07 $19.43 $19.43 $19.25 $19.25 $18.96 4,882
2024-05-06 $19.29 $19.39 $19.20 $19.34 $19.05 13,092
2024-05-03 $19.13 $19.21 $19.13 $19.21 $18.92 2,685
2024-05-02 $19.02 $19.02 $18.98 $18.98 $18.70 1,119
2024-05-01 $18.80 $19.04 $18.73 $19.03 $19.03 7,112
2024-04-30 $18.96 $19.24 $18.59 $18.72 $18.72 28,615
2024-04-29 $18.96 $18.99 $18.52 $18.96 $18.96 9,890
2024-04-26 $18.79 $19.04 $18.63 $18.83 $18.83 18,476
2024-04-25 $18.74 $18.86 $18.48 $18.76 $18.76 10,732
2024-04-24 $18.85 $18.89 $18.85 $18.89 $18.89 1,694
2024-04-23 $18.60 $18.89 $18.56 $18.89 $18.89 8,743
2024-04-22 $18.43 $18.60 $18.36 $18.60 $18.60 10,531
2024-04-19 $18.43 $18.45 $18.35 $18.43 $18.43 1,830
2024-04-18 $18.57 $18.57 $18.31 $18.33 $18.33 7,093
2024-04-17 $18.57 $18.68 $18.44 $18.53 $18.53 5,632
2024-04-16 $18.11 $18.91 $18.09 $18.38 $18.38 9,888
2024-04-15 $18.83 $18.90 $18.22 $18.29 $18.29 11,323
2024-04-12 $19.07 $19.22 $18.92 $19.03 $19.03 7,742
2024-04-11 $19.72 $19.72 $19.10 $19.34 $19.34 11,089
2024-04-10 $19.60 $19.85 $19.40 $19.63 $19.63 11,830
2024-04-09 $19.85 $19.95 $19.81 $19.85 $19.85 3,889
2024-04-08 $20.16 $20.16 $19.75 $19.86 $19.86 41,718
2024-04-05 $20.15 $20.24 $20.10 $20.13 $20.13 2,133
2024-04-04 $20.27 $20.43 $20.09 $20.10 $20.10 11,071
2024-04-03 $20.17 $20.23 $20.00 $20.17 $20.17 31,909
2024-04-02 $21.42 $21.50 $20.18 $20.23 $20.23 127,371
2024-04-01 $21.63 $21.72 $21.43 $21.59 $21.59 14,903
2024-03-28 $21.77 $21.78 $21.61 $21.65 $21.65 13,648
2024-03-27 $21.51 $21.74 $21.42 $21.74 $21.74 18,170
2024-03-26 $21.47 $21.64 $21.23 $21.59 $21.59 17,802
2024-03-25 $21.31 $21.42 $21.21 $21.42 $21.42 16,518
2024-03-22 $21.35 $21.43 $21.26 $21.35 $21.35 14,670
2024-03-21 $20.90 $21.44 $20.90 $21.37 $21.37 23,594
2024-03-20 $20.44 $20.81 $20.44 $20.81 $20.81 16,213
2024-03-19 $20.24 $20.61 $20.24 $20.57 $20.57 5,031
2024-03-18 $20.36 $20.48 $20.14 $20.28 $20.28 4,212
2024-03-15 $20.45 $20.50 $20.05 $20.25 $20.25 4,379
2024-03-14 $20.57 $20.57 $20.15 $20.33 $20.33 5,836
2024-03-13 $20.53 $20.57 $20.45 $20.57 $20.57 3,104
2024-03-12 $20.40 $20.56 $20.40 $20.48 $20.48 3,695
2024-03-11 $20.53 $20.53 $20.02 $20.30 $20.30 3,301
2024-03-08 $20.39 $20.45 $20.25 $20.41 $20.41 6,016
2024-03-07 $20.39 $20.39 $20.10 $20.29 $20.29 7,667
2024-03-06 $20.20 $20.53 $20.20 $20.32 $20.32 5,248
2024-03-05 $20.08 $20.22 $19.90 $19.99 $19.99 11,035
2024-03-04 $19.90 $20.00 $19.82 $19.90 $19.90 7,243
2024-03-01 $20.16 $20.16 $19.50 $19.98 $19.98 5,202
2024-02-29 $19.86 $20.15 $19.75 $20.15 $20.15 33,194
2024-02-28 $20.10 $20.10 $19.92 $19.98 $19.70 6,739
2024-02-27 $20.14 $20.30 $20.00 $20.08 $19.80 5,381
2024-02-26 $20.10 $20.21 $20.04 $20.08 $19.80 15,621
2024-02-23 $19.73 $20.09 $19.73 $20.00 $19.72 21,273
2024-02-22 $19.68 $19.68 $19.46 $19.56 $19.29 13,660
2024-02-21 $19.36 $19.55 $19.33 $19.55 $19.28 2,147
2024-02-20 $19.45 $19.49 $19.25 $19.49 $19.22 1,871
2024-02-16 $19.61 $19.61 $19.34 $19.34 $19.34 2,353
2024-02-15 $19.55 $19.61 $19.36 $19.61 $19.61 3,302
2024-02-14 $19.36 $19.55 $19.35 $19.50 $19.50 2,020
2024-02-13 $19.28 $19.58 $19.28 $19.28 $19.28 5,260
2024-02-12 $19.60 $19.83 $19.57 $19.59 $19.59 4,718
2024-02-09 $19.41 $19.73 $19.30 $19.64 $19.64 5,539
2024-02-08 $19.18 $19.35 $19.16 $19.29 $19.29 9,807
2024-02-07 $19.14 $19.16 $19.01 $19.16 $19.16 7,084
2024-02-06 $19.47 $19.47 $18.97 $18.99 $18.99 8,098
2024-02-05 $19.61 $19.78 $19.31 $19.31 $19.31 6,294
2024-02-02 $19.57 $19.83 $19.46 $19.62 $19.62 6,141
2024-02-01 $19.91 $19.91 $19.25 $19.64 $19.64 11,185
2024-01-31 $20.68 $20.68 $19.76 $19.83 $19.83 51,255
2024-01-30 $20.59 $20.65 $20.41 $20.58 $20.58 6,435
2024-01-29 $20.19 $20.45 $20.19 $20.43 $20.43 9,614
2024-01-26 $19.98 $20.24 $19.86 $20.05 $20.05 6,476
2024-01-25 $19.87 $20.23 $19.56 $20.07 $20.07 15,514
2024-01-24 $19.52 $19.63 $19.30 $19.63 $19.63 4,460
2024-01-23 $19.54 $19.54 $19.21 $19.37 $19.37 7,370
2024-01-22 $19.34 $19.50 $19.34 $19.49 $19.49 16,224
2024-01-19 $19.01 $19.32 $18.91 $19.19 $19.19 3,398
2024-01-18 $19.16 $19.16 $18.80 $18.92 $18.92 3,024
2024-01-17 $18.86 $19.35 $18.78 $19.06 $19.06 3,643
2024-01-16 $19.00 $19.37 $18.85 $19.00 $19.00 6,772
2024-01-12 $19.25 $19.25 $19.05 $19.05 $19.05 10,586
2024-01-11 $18.90 $19.09 $18.90 $19.09 $19.09 6,951
2024-01-10 $19.27 $19.50 $18.83 $18.83 $18.83 36,262
2024-01-09 $19.18 $19.21 $19.10 $19.14 $19.14 7,192
2024-01-08 $19.10 $19.49 $19.05 $19.08 $19.08 3,918
2024-01-05 $19.32 $19.32 $19.05 $19.20 $19.20 2,945
2024-01-04 $19.31 $19.31 $19.25 $19.25 $19.25 4,626
2024-01-03 $19.36 $19.36 $19.00 $19.25 $19.25 8,414
2024-01-02 $19.45 $19.49 $19.17 $19.40 $19.40 15,022
2023-12-29 $18.94 $20.09 $18.70 $19.50 $19.50 52,924
2023-12-28 $18.94 $18.94 $18.79 $18.80 $18.80 7,477
2023-12-27 $18.76 $18.91 $18.48 $18.86 $18.86 10,694
2023-12-26 $18.54 $18.73 $18.54 $18.72 $18.72 6,588
2023-12-22 $18.66 $18.68 $18.44 $18.68 $18.68 12,689
2023-12-21 $18.73 $18.74 $18.19 $18.49 $18.49 10,994
2023-12-20 $18.50 $18.72 $18.48 $18.61 $18.61 7,242
2023-12-19 $18.48 $18.58 $18.23 $18.45 $18.45 6,443
2023-12-18 $18.28 $18.56 $18.21 $18.26 $18.26 5,299
2023-12-15 $18.55 $18.68 $18.29 $18.39 $18.39 2,591
2023-12-14 $18.47 $18.72 $18.20 $18.44 $18.44 5,174
2023-12-13 $18.00 $18.35 $17.82 $18.31 $18.31 10,073
2023-12-12 $17.91 $18.03 $17.85 $17.94 $17.94 3,223
2023-12-11 $17.96 $18.13 $17.71 $17.83 $17.83 5,836
2023-12-08 $17.80 $18.03 $17.80 $17.96 $17.96 4,946
2023-12-07 $18.18 $18.24 $17.80 $17.99 $17.99 3,008
2023-12-06 $18.24 $18.24 $18.06 $18.10 $18.10 6,689
2023-12-05 $18.11 $18.11 $17.91 $18.07 $18.07 6,217
2023-12-04 $18.18 $18.22 $17.89 $18.02 $18.02 4,707
2023-12-01 $18.11 $18.17 $18.08 $18.08 $18.08 15,952
2023-11-30 $17.94 $18.11 $17.65 $18.11 $18.11 12,852
2023-11-29 $17.93 $18.30 $17.80 $18.06 $17.78 10,194
2023-11-28 $17.84 $17.90 $17.74 $17.74 $17.47 5,565
2023-11-27 $17.89 $17.90 $17.71 $17.75 $17.48 5,302
2023-11-24 $18.03 $18.27 $17.79 $17.79 $17.52 1,690
2023-11-22 $18.33 $18.49 $17.86 $17.86 $17.59 7,389
2023-11-21 $18.58 $18.58 $18.17 $18.20 $17.92 3,880
2023-11-20 $18.42 $18.67 $18.42 $18.67 $18.38 4,162
2023-11-17 $18.44 $18.52 $18.23 $18.43 $18.43 10,634
2023-11-16 $18.30 $18.51 $18.09 $18.26 $18.26 7,123
2023-11-15 $18.36 $18.36 $18.09 $18.20 $18.20 8,209
2023-11-14 $18.13 $18.44 $18.07 $18.27 $18.27 18,273
2023-11-13 $17.83 $17.95 $17.51 $17.95 $17.95 11,139
2023-11-10 $17.82 $17.82 $17.63 $17.81 $17.81 8,613
2023-11-09 $17.98 $17.98 $17.44 $17.61 $17.61 9,699
2023-11-08 $18.09 $18.09 $17.82 $17.82 $17.82 9,904
2023-11-07 $18.25 $18.25 $17.94 $18.00 $18.00 13,458
2023-11-06 $18.35 $18.35 $17.84 $18.25 $18.25 5,700
2023-11-03 $17.89 $18.40 $17.89 $18.35 $18.35 13,517
2023-11-02 $17.68 $18.10 $17.68 $18.02 $18.02 8,703
2023-11-01 $17.21 $17.38 $17.17 $17.31 $17.31 10,852
2023-10-31 $16.89 $17.11 $16.76 $17.11 $17.11 12,438
2023-10-30 $16.80 $16.80 $16.58 $16.73 $16.73 4,883
2023-10-27 $17.05 $17.11 $16.61 $16.61 $16.61 4,574
2023-10-26 $17.11 $17.27 $16.98 $17.00 $17.00 3,860
2023-10-25 $17.04 $17.06 $16.90 $17.00 $17.00 3,319
2023-10-24 $17.10 $17.22 $17.03 $17.04 $17.04 9,583
2023-10-23 $16.74 $17.10 $16.73 $17.10 $17.10 2,464
2023-10-20 $16.66 $16.98 $16.20 $16.75 $16.75 7,350
2023-10-19 $16.84 $16.86 $16.58 $16.58 $16.58 3,923
2023-10-18 $16.86 $17.09 $16.67 $16.78 $16.78 5,937
2023-10-17 $17.13 $17.13 $16.74 $16.74 $16.74 4,267
2023-10-16 $17.33 $17.34 $17.15 $17.15 $17.15 10,244
2023-10-13 $17.57 $17.57 $17.05 $17.35 $17.35 10,702
2023-10-12 $17.59 $17.65 $17.31 $17.51 $17.51 16,652
2023-10-11 $17.48 $17.65 $17.12 $17.45 $17.45 16,985
2023-10-10 $17.16 $17.47 $16.92 $17.32 $17.32 17,225
2023-10-09 $17.04 $17.17 $16.97 $17.17 $17.17 6,637
2023-10-06 $16.73 $16.99 $16.73 $16.99 $16.99 10,016
2023-10-05 $16.94 $16.94 $16.73 $16.94 $16.94 15,123
2023-10-04 $16.95 $17.06 $16.74 $16.87 $16.87 13,125
2023-10-03 $17.37 $17.37 $16.71 $16.81 $16.81 16,309
2023-10-02 $17.69 $17.69 $17.25 $17.25 $17.25 10,019
2023-09-29 $17.74 $18.10 $17.65 $17.78 $17.78 225,121
2023-09-28 $17.65 $17.74 $17.56 $17.74 $17.74 27,565
2023-09-27 $17.65 $17.66 $17.50 $17.65 $17.65 13,224
2023-09-26 $17.64 $17.71 $17.20 $17.48 $17.48 9,760
2023-09-25 $17.67 $17.69 $17.52 $17.60 $17.60 8,179
2023-09-22 $17.75 $17.77 $17.73 $17.76 $17.76 5,856
2023-09-21 $17.76 $17.80 $17.54 $17.73 $17.73 14,010
2023-09-20 $17.92 $17.93 $17.78 $17.89 $17.89 11,560
2023-09-19 $17.89 $17.95 $17.85 $17.90 $17.90 25,934
2023-09-18 $17.85 $17.95 $17.77 $17.89 $17.89 23,217
2023-09-15 $17.89 $17.89 $17.80 $17.85 $17.85 12,374
2023-09-14 $17.90 $17.90 $17.85 $17.87 $17.87 10,262
2023-09-13 $17.90 $17.90 $17.69 $17.87 $17.87 19,767
2023-09-12 $17.92 $17.92 $17.80 $17.89 $17.89 6,327
2023-09-11 $17.93 $17.93 $17.84 $17.85 $17.85 3,538
2023-09-08 $17.93 $17.93 $17.83 $17.87 $17.87 9,566
2023-09-07 $17.86 $17.93 $17.75 $17.93 $17.93 4,404
2023-09-06 $17.83 $17.95 $17.69 $17.86 $17.86 7,452
2023-09-05 $17.77 $17.87 $17.70 $17.70 $17.70 18,958
2023-09-01 $17.74 $17.88 $17.65 $17.86 $17.86 24,311
2023-08-31 $17.56 $17.76 $17.54 $17.74 $17.74 44,837
2023-08-30 $17.70 $17.75 $17.67 $17.75 $17.47 15,250
2023-08-29 $17.73 $17.75 $17.65 $17.71 $17.43 9,236
2023-08-28 $17.76 $17.87 $17.62 $17.63 $17.36 367,277
2023-08-25 $17.64 $17.78 $17.55 $17.63 $17.36 45,157
2023-08-24 $17.60 $17.81 $17.54 $17.64 $17.36 34,231
2023-08-23 $17.42 $17.69 $17.42 $17.60 $17.33 72,013
2023-08-22 $17.34 $17.44 $17.08 $17.35 $17.08 18,220
2023-08-21 $17.32 $17.32 $17.05 $17.30 $17.03 8,006
2023-08-18 $17.25 $17.42 $17.25 $17.34 $17.07 4,966
2023-08-17 $17.53 $17.53 $17.24 $17.38 $17.11 6,209
2023-08-16 $17.55 $17.55 $17.40 $17.48 $17.21 4,428
2023-08-15 $17.59 $17.59 $17.40 $17.42 $17.15 13,851
2023-08-14 $17.68 $17.71 $17.54 $17.60 $17.33 9,922
2023-08-11 $17.69 $17.69 $17.53 $17.61 $17.34 10,562
2023-08-10 $17.77 $17.77 $17.62 $17.70 $17.42 3,336
2023-08-09 $17.80 $17.80 $17.70 $17.72 $17.44 18,249
2023-08-08 $17.65 $17.94 $17.60 $17.75 $17.47 331,978
2023-08-07 $17.90 $17.95 $17.67 $17.70 $17.42 17,157
2023-08-04 $18.01 $18.01 $17.69 $17.80 $17.52 32,348
2023-08-03 $17.93 $17.93 $17.77 $17.89 $17.61 9,330
2023-08-02 $18.07 $18.13 $17.93 $18.04 $17.76 6,651
2023-08-01 $18.20 $18.21 $18.07 $18.15 $17.87 10,600
2023-07-31 $18.23 $18.32 $18.21 $18.24 $17.96 85,292
2023-07-28 $18.15 $18.20 $18.10 $18.15 $17.87 11,172
2023-07-27 $18.33 $18.33 $18.10 $18.10 $17.82 50,348
2023-07-26 $18.30 $18.37 $18.20 $18.27 $17.99 23,848
2023-07-25 $18.38 $18.45 $18.26 $18.30 $18.01 10,665
2023-07-24 $18.33 $18.47 $18.26 $18.35 $18.06 22,157
2023-07-21 $18.31 $18.55 $18.25 $18.29 $18.00 37,408
2023-07-20 $18.20 $18.37 $18.15 $18.28 $17.99 7,003
2023-07-19 $18.19 $18.37 $18.19 $18.24 $17.96 144,223
2023-07-18 $18.18 $18.37 $18.14 $18.16 $17.88 53,082
2023-07-17 $18.18 $18.35 $18.08 $18.13 $17.85 52,825
2023-07-14 $18.10 $18.23 $17.93 $18.08 $17.80 11,582
2023-07-13 $18.11 $18.24 $18.08 $18.10 $17.82 8,761
2023-07-12 $18.23 $18.37 $18.09 $18.10 $17.82 78,511
2023-07-11 $18.17 $18.26 $18.07 $18.13 $17.85 10,267
2023-07-10 $18.08 $18.14 $18.02 $18.05 $17.77 4,235
2023-07-07 $18.03 $18.15 $17.99 $18.05 $17.77 14,631
2023-07-06 $18.06 $18.09 $17.93 $18.04 $17.76 16,255
2023-07-05 $18.52 $18.52 $18.05 $18.15 $17.87 113,416
2023-07-03 $18.16 $18.60 $18.16 $18.60 $18.31 5,966
2023-06-30 $18.10 $18.22 $18.08 $18.08 $17.80 67,811
2023-06-29 $18.11 $18.20 $18.05 $18.10 $17.82 4,661
2023-06-28 $18.09 $18.16 $17.95 $18.06 $17.78 10,082
2023-06-27 $18.04 $18.14 $17.91 $18.08 $17.80 6,604
2023-06-26 $17.89 $18.03 $17.86 $17.99 $17.71 6,788
2023-06-23 $17.92 $17.93 $17.80 $17.86 $17.58 3,050
2023-06-22 $18.03 $18.09 $17.80 $17.90 $17.62 9,646
2023-06-21 $18.13 $18.13 $17.97 $18.04 $17.76 23,340
2023-06-20 $18.04 $18.37 $18.00 $18.10 $17.82 5,396
2023-06-16 $18.24 $18.39 $18.01 $18.08 $17.80 26,759
2023-06-15 $18.01 $18.28 $18.01 $18.28 $17.99 13,166
2023-06-14 $18.18 $18.20 $17.95 $18.01 $17.73 65,675
2023-06-13 $18.19 $18.37 $18.08 $18.10 $17.82 108,267
2023-06-12 $18.22 $18.27 $17.91 $18.08 $17.80 176,598
2023-06-09 $18.07 $18.25 $18.04 $18.20 $17.92 35,126
2023-06-08 $18.04 $18.15 $17.90 $17.98 $17.70 40,328
2023-06-07 $18.15 $18.34 $17.94 $18.08 $17.80 29,927
2023-06-06 $18.11 $18.18 $18.03 $18.10 $17.82 48,520
2023-06-05 $18.18 $18.27 $18.00 $18.09 $17.81 24,262
2023-06-02 $18.16 $18.33 $17.92 $18.10 $17.82 62,948
2023-06-01 $18.22 $18.22 $18.01 $18.10 $17.82 27,103
2023-05-31 $18.14 $18.25 $17.84 $18.15 $17.87 32,105
2023-05-30 $18.32 $18.56 $18.19 $18.26 $17.70 3,327
2023-05-26 $18.35 $18.35 $18.30 $18.32 $18.32 1,363
2023-05-25 $18.20 $18.32 $18.15 $18.32 $18.32 1,230
2023-05-24 $18.40 $18.70 $18.12 $18.29 $18.29 17,810
2023-05-23 $18.40 $18.45 $18.35 $18.40 $18.40 8,490
2023-05-22 $18.32 $18.47 $18.09 $18.36 $18.36 8,750
2023-05-19 $18.48 $18.48 $18.26 $18.26 $18.26 1,262
2023-05-18 $18.18 $18.50 $18.18 $18.40 $18.40 3,953
2023-05-17 $18.38 $18.72 $18.05 $18.46 $18.46 3,384
2023-05-16 $18.44 $18.44 $18.26 $18.26 $18.26 1,457
2023-05-15 $18.07 $18.44 $18.07 $18.44 $18.44 1,557
2023-05-12 $18.38 $18.38 $18.11 $18.29 $18.29 1,983
2023-05-11 $18.25 $18.37 $18.22 $18.25 $18.25 3,743
2023-05-10 $18.66 $18.72 $18.50 $18.52 $18.52 7,042
2023-05-09 $18.00 $18.57 $18.00 $18.50 $18.50 19,649
2023-05-08 $18.92 $18.92 $18.48 $18.58 $18.58 3,903
2023-05-05 $17.94 $18.66 $17.94 $18.30 $18.30 5,019
2023-05-04 $17.65 $17.77 $17.03 $17.70 $17.70 16,534
2023-05-03 $18.49 $18.89 $18.49 $18.57 $18.57 2,450
2023-05-02 $18.83 $18.92 $18.80 $18.92 $18.92 1,801
2023-05-01 $19.27 $19.70 $18.81 $19.09 $19.09 11,678
2023-04-28 $19.31 $19.55 $19.28 $19.38 $19.38 103,708
2023-04-27 $19.41 $19.41 $19.38 $19.38 $19.38 886
2023-04-26 $19.35 $19.67 $19.15 $19.28 $19.28 3,392
2023-04-25 $19.22 $19.42 $19.18 $19.32 $19.32 6,270
2023-04-24 $19.29 $19.62 $19.10 $19.10 $19.10 22,959
2023-04-21 $19.37 $19.37 $19.01 $19.30 $19.30 23,340
2023-04-20 $19.29 $19.35 $19.23 $19.34 $19.34 26,662
2023-04-19 $19.14 $19.42 $18.94 $19.18 $19.18 56,548
2023-04-18 $19.18 $19.51 $19.12 $19.18 $19.18 168,320
2023-04-17 $19.09 $19.20 $18.96 $19.07 $19.07 72,109
2023-04-14 $19.10 $19.18 $19.05 $19.09 $19.09 43,340
2023-04-13 $18.84 $19.14 $18.84 $19.14 $19.14 1,010,050
2023-04-12 $18.70 $18.85 $18.70 $18.84 $18.84 5,680
2023-04-11 $18.69 $18.86 $18.67 $18.67 $18.67 12,818
2023-04-10 $18.15 $18.67 $18.15 $18.64 $18.64 9,073
2023-04-06 $18.54 $18.66 $18.51 $18.60 $18.60 1,624
2023-04-05 $18.52 $18.55 $18.16 $18.37 $18.37 5,208
2023-04-04 $18.58 $18.61 $18.33 $18.52 $18.52 3,859
2023-04-03 $18.51 $18.60 $18.02 $18.60 $18.60 4,532
2023-03-31 $18.37 $18.64 $18.26 $18.51 $18.51 3,534
2023-03-30 $18.48 $18.56 $18.06 $18.39 $18.39 2,546
2023-03-29 $18.25 $18.41 $18.25 $18.38 $18.38 2,677
2023-03-28 $18.30 $18.30 $17.73 $18.15 $18.15 2,163
2023-03-27 $18.38 $18.45 $18.38 $18.45 $18.45 783
2023-03-24 $17.54 $17.85 $17.54 $17.85 $17.85 833
2023-03-23 $18.13 $18.18 $17.33 $17.33 $17.33 2,621
2023-03-22 $17.91 $18.18 $17.80 $17.94 $17.94 2,670
2023-03-21 $17.58 $17.85 $17.55 $17.84 $17.84 2,085
2023-03-20 $17.87 $18.10 $17.45 $17.54 $17.54 5,076
2023-03-17 $18.20 $18.20 $17.50 $17.75 $17.75 5,296
2023-03-16 $18.00 $18.30 $17.61 $18.12 $18.12 7,800
2023-03-15 $17.34 $17.67 $17.34 $17.67 $17.67 2,738
2023-03-14 $17.70 $18.13 $17.52 $18.04 $18.04 8,251
2023-03-13 $18.11 $18.11 $16.80 $17.64 $17.64 11,567
2023-03-10 $18.36 $18.68 $18.14 $18.29 $18.29 3,000
2023-03-09 $19.19 $19.19 $18.64 $18.65 $18.65 7,787
2023-03-08 $19.13 $19.13 $19.13 $19.13 $19.13 485
2023-03-07 $19.40 $19.40 $19.07 $19.16 $19.16 3,784
2023-03-06 $19.42 $19.49 $19.42 $19.42 $19.42 2,093
2023-03-03 $19.14 $19.39 $19.10 $19.39 $19.39 2,840
2023-03-02 $19.12 $19.25 $19.12 $19.25 $19.25 765
2023-03-01 $19.35 $19.35 $19.15 $19.26 $19.26 2,199
2023-02-28 $19.43 $19.54 $19.30 $19.35 $19.35 18,639
2023-02-27 $19.73 $19.85 $19.54 $19.84 $19.56 3,921
2023-02-24 $19.61 $19.68 $19.61 $19.68 $19.40 2,825
2023-02-23 $19.51 $19.76 $19.51 $19.76 $19.48 2,978
2023-02-22 $19.23 $19.45 $19.21 $19.44 $19.16 7,712
2023-02-21 $19.48 $19.62 $19.10 $19.21 $18.94 23,211
2023-02-17 $19.41 $19.54 $19.41 $19.53 $19.25 1,384
2023-02-16 $19.80 $19.80 $19.66 $19.67 $19.39 3,856
2023-02-15 $19.82 $19.88 $19.75 $19.88 $19.59 5,491
2023-02-14 $19.76 $19.93 $19.76 $19.85 $19.57 4,670
2023-02-13 $19.63 $19.82 $19.63 $19.82 $19.54 1,174
2023-02-10 $19.55 $19.63 $19.45 $19.63 $19.35 2,122
2023-02-09 $19.72 $19.87 $19.60 $19.64 $19.36 4,967
2023-02-08 $19.51 $19.72 $19.50 $19.54 $19.26 8,092
2023-02-07 $19.67 $19.67 $19.42 $19.50 $19.22 2,450
2023-02-06 $19.73 $19.73 $19.46 $19.56 $19.28 2,275
2023-02-03 $20.01 $20.05 $19.72 $19.72 $19.44 13,526
2023-02-02 $20.21 $20.33 $20.13 $20.13 $19.84 58,829
2023-02-01 $20.13 $20.22 $20.13 $20.19 $19.90 41,137
2023-01-31 $20.30 $20.30 $20.05 $20.15 $19.86 15,440
2023-01-30 $20.09 $20.36 $20.02 $20.11 $19.82 12,031
2023-01-27 $20.10 $20.31 $20.10 $20.15 $19.86 12,214
2023-01-26 $20.09 $20.20 $20.01 $20.07 $19.78 8,253
2023-01-25 $19.99 $20.38 $19.99 $20.07 $19.78 1,665
2023-01-24 $20.26 $20.29 $20.05 $20.05 $19.76 21,752
2023-01-23 $20.14 $20.31 $20.01 $20.10 $19.81 83,898
2023-01-20 $19.95 $20.35 $19.95 $20.05 $19.76 8,221
2023-01-19 $19.85 $20.01 $19.85 $19.96 $19.67 1,816
2023-01-18 $20.09 $20.34 $19.85 $19.85 $19.57 51,566
2023-01-17 $20.00 $20.26 $20.00 $20.03 $19.74 10,766
2023-01-13 $20.16 $20.31 $19.75 $19.75 $19.47 85,109
2023-01-12 $19.61 $20.19 $19.61 $20.19 $19.90 2,541
2023-01-11 $19.61 $19.61 $19.61 $19.61 $19.33 279
2023-01-10 $19.60 $19.60 $19.60 $19.60 $19.32 333
2023-01-09 $19.26 $19.85 $19.26 $19.85 $19.57 5,042
2023-01-06 $19.08 $19.28 $19.06 $19.28 $19.00 2,182
2023-01-05 $18.68 $19.04 $18.65 $18.87 $18.60 5,243
2023-01-04 $18.98 $18.98 $18.70 $18.79 $18.52 5,557
2023-01-03 $18.64 $18.96 $18.64 $18.96 $18.69 564
2022-12-30 $18.59 $18.59 $18.59 $18.59 $18.32 648
2022-12-29 $18.53 $18.98 $18.30 $18.31 $18.05 5,348
2022-12-28 $18.41 $18.41 $18.41 $18.41 $18.15 1,567
2022-12-27 $19.12 $19.12 $18.77 $18.92 $18.65 3,421
2022-12-23 $18.95 $19.26 $18.81 $19.26 $18.98 5,539
2022-12-22 $19.19 $19.27 $18.97 $19.27 $18.99 4,523
2022-12-21 $19.40 $19.40 $19.17 $19.17 $18.90 4,700
2022-12-20 $19.38 $19.40 $19.08 $19.40 $19.12 7,541
2022-12-19 $19.16 $19.39 $19.14 $19.36 $19.08 1,580
2022-12-16 $19.43 $19.43 $18.63 $19.42 $19.14 3,280
2022-12-15 $19.04 $19.04 $18.79 $18.79 $18.52 13,975
2022-12-14 $19.39 $19.39 $19.11 $19.16 $18.89 1,681
2022-12-13 $19.45 $19.64 $19.45 $19.51 $19.23 1,450
2022-12-12 $19.30 $19.30 $19.10 $19.10 $18.83 4,925
2022-12-09 $19.29 $19.29 $19.24 $19.29 $19.29 6,774
2022-12-08 $19.43 $19.44 $19.28 $19.43 $19.43 3,076
2022-12-07 $19.30 $19.30 $19.28 $19.28 $19.28 3,186
2022-12-06 $19.41 $19.49 $19.19 $19.30 $19.30 3,787
2022-12-05 $19.46 $19.46 $19.31 $19.31 $19.31 11,030
2022-12-02 $19.36 $19.59 $19.34 $19.40 $19.40 3,754
2022-12-01 $18.98 $19.36 $18.98 $19.36 $19.36 5,233
2022-11-30 $18.53 $19.19 $18.51 $19.19 $19.19 23,852
2022-11-29 $18.90 $18.91 $18.74 $18.83 $18.83 5,554
2022-11-28 $18.92 $19.03 $18.79 $18.90 $18.90 2,880
2022-11-25 $18.70 $18.70 $18.70 $18.70 $18.70 102
2022-11-23 $18.70 $18.70 $18.70 $18.70 $18.70 487
2022-11-22 $18.86 $19.05 $18.70 $18.70 $18.70 17,225
2022-11-21 $19.13 $19.13 $18.87 $18.98 $18.98 1,255
2022-11-18 $19.00 $19.00 $18.87 $18.87 $18.87 1,074
2022-11-17 $19.09 $19.09 $18.89 $19.01 $19.01 2,184
2022-11-16 $19.09 $19.19 $19.09 $19.09 $19.09 2,930
2022-11-15 $18.82 $19.10 $18.82 $19.10 $19.10 1,418
2022-11-14 $18.45 $18.95 $18.26 $18.90 $18.90 9,306
2022-11-11 $18.79 $19.21 $18.54 $19.07 $19.07 4,194
2022-11-10 $18.58 $18.85 $18.57 $18.71 $18.71 4,305
2022-11-09 $17.58 $17.97 $17.58 $17.85 $17.85 2,407
2022-11-08 $17.58 $17.90 $17.55 $17.90 $17.90 3,464
2022-11-07 $17.67 $17.69 $17.54 $17.54 $17.54 797
2022-11-04 $17.66 $17.66 $17.66 $17.66 $17.66 1,961
2022-11-03 $17.75 $17.82 $17.71 $17.82 $17.82 1,819
2022-11-02 $17.86 $18.23 $17.75 $17.95 $17.95 4,678
2022-11-01 $18.11 $18.20 $17.86 $17.86 $17.86 5,855
2022-10-31 $18.45 $18.48 $18.01 $18.11 $18.11 20,123
2022-10-28 $18.30 $18.50 $18.30 $18.45 $18.45 1,862
2022-10-27 $18.09 $18.52 $18.09 $18.50 $18.50 2,189
2022-10-26 $18.42 $18.42 $18.31 $18.31 $18.31 652
2022-10-25 $18.15 $18.15 $18.15 $18.15 $18.15 283
2022-10-24 $17.99 $18.05 $17.80 $18.03 $18.03 1,254
2022-10-21 $18.40 $18.40 $18.16 $18.17 $18.17 1,232
2022-10-20 $18.40 $18.40 $18.32 $18.33 $18.33 1,850
2022-10-19 $18.81 $18.81 $18.56 $18.56 $18.56 881
2022-10-18 $18.84 $18.84 $18.84 $18.84 $18.84 157
2022-10-17 $18.57 $18.79 $18.57 $18.79 $18.79 572
2022-10-14 $18.78 $18.78 $18.38 $18.49 $18.49 4,845
2022-10-13 $18.36 $18.80 $18.30 $18.80 $18.80 2,904
2022-10-12 $18.96 $18.96 $18.65 $18.79 $18.79 6,967
2022-10-11 $19.10 $19.25 $18.89 $18.89 $18.89 6,964
2022-10-10 $19.57 $19.57 $19.10 $19.10 $19.10 2,222
2022-10-07 $19.28 $19.37 $19.28 $19.33 $19.33 2,198
2022-10-06 $19.63 $19.63 $19.63 $19.63 $19.63 158
2022-10-05 $19.76 $19.76 $19.62 $19.63 $19.63 1,431
2022-10-04 $19.46 $19.83 $19.46 $19.72 $19.72 3,609
2022-10-03 $19.98 $19.98 $19.82 $19.82 $19.82 6,699
2022-09-30 $19.49 $19.87 $19.49 $19.79 $19.79 34,782
2022-09-29 $19.35 $19.44 $19.35 $19.44 $19.44 2,398
2022-09-28 $19.40 $19.59 $19.23 $19.51 $19.51 4,515
2022-09-27 $19.10 $19.10 $19.10 $19.10 $19.10 39
2022-09-26 $19.31 $19.31 $19.10 $19.10 $19.10 3,291
2022-09-23 $19.38 $19.38 $19.10 $19.21 $19.21 3,785
2022-09-22 $19.62 $19.65 $19.26 $19.34 $19.34 4,033
2022-09-21 $19.54 $19.56 $19.51 $19.51 $19.51 3,561
2022-09-20 $19.52 $19.52 $19.52 $19.52 $19.52 482
2022-09-19 $19.71 $19.71 $19.71 $19.71 $19.71 209
2022-09-16 $19.72 $19.72 $19.71 $19.71 $19.71 498
2022-09-15 $19.88 $19.88 $19.88 $19.88 $19.88 804
2022-09-14 $19.88 $19.88 $19.88 $19.88 $19.88 252
2022-09-13 $19.88 $19.88 $19.88 $19.88 $19.88 563
2022-09-12 $19.80 $19.99 $19.80 $19.95 $19.95 452
2022-09-09 $19.70 $19.70 $19.59 $19.59 $19.59 1,492
2022-09-08 $19.98 $20.00 $19.52 $19.52 $19.52 6,050
2022-09-07 $20.13 $20.13 $19.81 $19.81 $19.81 1,277
2022-09-06 $19.99 $19.99 $19.74 $19.74 $19.74 4,460
2022-09-02 $19.87 $20.30 $19.87 $20.14 $20.14 975
2022-09-01 $20.13 $20.13 $20.13 $20.13 $20.13 720
2022-08-31 $20.62 $20.62 $20.15 $20.15 $20.15 4,587
2022-08-30 $20.93 $20.93 $20.90 $20.90 $20.61 1,156
2022-08-29 $21.00 $21.00 $20.90 $20.90 $20.61 2,262
2022-08-26 $21.12 $21.25 $21.03 $21.09 $20.80 7,576
2022-08-25 $21.35 $21.42 $21.16 $21.40 $21.11 3,241
2022-08-24 $21.04 $21.14 $20.98 $21.02 $20.73 830
2022-08-23 $21.26 $21.34 $20.84 $21.08 $20.79 8,654
2022-08-22 $21.29 $21.65 $21.12 $21.26 $20.97 18,958
2022-08-19 $21.60 $21.60 $21.18 $21.36 $21.07 3,224
2022-08-18 $21.55 $21.76 $21.38 $21.68 $21.38 3,175
2022-08-17 $21.77 $21.77 $21.60 $21.64 $21.34 2,630
2022-08-16 $22.07 $22.07 $21.92 $21.92 $21.62 2,134
2022-08-15 $22.17 $22.21 $22.03 $22.07 $21.77 5,263
2022-08-12 $22.19 $22.19 $22.00 $22.00 $21.70 630
2022-08-11 $22.33 $22.33 $21.86 $21.86 $21.56 2,556
2022-08-10 $22.01 $22.01 $21.85 $21.90 $21.60 2,500
2022-08-09 $22.05 $22.05 $21.77 $21.77 $21.47 1,683
2022-08-08 $22.20 $22.20 $21.96 $22.03 $21.73 5,006
2022-08-05 $22.30 $22.34 $21.74 $21.75 $21.45 19,411
2022-08-04 $22.04 $22.31 $22.02 $22.31 $22.00 4,372
2022-08-03 $21.85 $22.10 $21.85 $22.04 $21.74 3,978
2022-08-02 $21.40 $21.86 $21.40 $21.85 $21.55 4,605
2022-08-01 $21.33 $21.33 $21.00 $21.06 $20.77 1,311
2022-07-29 $20.49 $21.07 $20.49 $21.07 $21.07 4,645
2022-07-28 $20.49 $20.49 $20.49 $20.49 $20.49 302
2022-07-27 $20.49 $20.49 $20.49 $20.49 $20.49 101
2022-07-26 $20.49 $20.49 $20.49 $20.49 $20.49 148
2022-07-25 $20.49 $20.49 $20.25 $20.49 $20.49 1,925
2022-07-22 $20.44 $20.48 $20.44 $20.48 $20.48 470
2022-07-21 $20.10 $20.29 $20.10 $20.29 $20.29 1,544
2022-07-20 $20.10 $20.10 $20.10 $20.10 $20.10 186
2022-07-19 $20.06 $20.10 $20.03 $20.10 $20.10 1,215
2022-07-18 $19.79 $19.95 $19.75 $19.95 $19.95 2,961
2022-07-15 $19.60 $19.60 $19.60 $19.60 $19.60 224
2022-07-14 $19.53 $19.68 $19.48 $19.60 $19.60 2,287
2022-07-13 $19.48 $19.48 $19.48 $19.48 $19.48 547
2022-07-12 $19.95 $19.95 $19.95 $19.95 $19.95 95
2022-07-11 $20.01 $20.01 $19.95 $19.95 $19.95 362
2022-07-08 $20.13 $20.13 $19.88 $19.88 $19.88 537
2022-07-07 $20.05 $20.05 $19.57 $19.57 $19.57 1,835
2022-07-06 $19.95 $19.95 $19.80 $19.80 $19.80 2,240
2022-07-05 $19.55 $19.72 $19.45 $19.72 $19.72 1,733
2022-07-01 $19.52 $19.56 $19.51 $19.56 $19.56 1,836
2022-06-30 $19.75 $19.75 $19.30 $19.32 $19.32 2,003
2022-06-29 $19.72 $19.72 $19.72 $19.72 $19.72 108
2022-06-28 $19.71 $19.72 $19.40 $19.72 $19.72 623
2022-06-27 $19.57 $19.57 $19.26 $19.26 $19.26 547
2022-06-24 $19.62 $19.77 $19.62 $19.77 $19.77 888
2022-06-23 $19.71 $19.71 $19.36 $19.52 $19.52 1,478
2022-06-22 $19.21 $19.47 $19.20 $19.47 $19.47 914
2022-06-21 $19.01 $19.05 $19.01 $19.01 $19.01 5,623
2022-06-17 $19.36 $19.36 $19.36 $19.36 $19.36 213
2022-06-16 $20.02 $20.02 $19.36 $19.36 $19.36 1,910
2022-06-15 $19.53 $19.53 $19.30 $19.46 $19.46 1,699
2022-06-14 $19.90 $19.94 $19.17 $19.17 $19.17 2,446
2022-06-13 $19.53 $19.70 $19.21 $19.25 $19.25 8,083
2022-06-10 $20.07 $20.38 $19.86 $20.21 $20.21 8,339
2022-06-09 $21.00 $21.00 $20.97 $20.97 $20.97 677
2022-06-08 $21.05 $21.09 $21.05 $21.09 $21.09 1,769
2022-06-07 $21.05 $21.12 $21.05 $21.12 $21.12 1,120
2022-06-06 $21.07 $21.07 $20.91 $20.91 $20.91 705
2022-06-03 $20.96 $21.00 $20.96 $20.96 $20.96 1,764
2022-06-02 $21.09 $21.16 $21.09 $21.16 $21.16 1,630
2022-06-01 $21.08 $21.46 $21.08 $21.24 $21.24 4,768
2022-05-31 $21.11 $21.34 $20.63 $21.34 $21.34 21,772
2022-05-27 $20.92 $21.58 $20.67 $21.40 $21.12 5,425
2022-05-26 $20.04 $20.74 $20.04 $20.55 $20.28 2,758
2022-05-25 $19.45 $20.22 $19.45 $20.04 $19.78 7,847
2022-05-24 $19.15 $19.15 $19.15 $19.15 $18.90 830
2022-05-23 $19.72 $19.72 $19.35 $19.35 $19.10 1,024
2022-05-20 $19.79 $19.79 $19.40 $19.44 $19.19 2,036
2022-05-19 $19.47 $19.71 $19.19 $19.43 $19.18 9,629
2022-05-18 $19.40 $19.59 $19.22 $19.45 $19.20 5,586
2022-05-17 $19.75 $19.76 $19.52 $19.52 $19.27 2,774
2022-05-16 $19.53 $19.85 $19.46 $19.75 $19.49 2,862
2022-05-13 $19.49 $19.76 $19.26 $19.71 $19.45 2,061
2022-05-12 $19.23 $19.23 $19.23 $19.23 $18.98 770
2022-05-11 $19.21 $19.55 $19.21 $19.28 $19.03 1,352
2022-05-10 $19.30 $19.90 $19.16 $19.28 $19.03 4,676
2022-05-09 $19.48 $19.50 $19.05 $19.05 $18.80 7,363
2022-05-06 $19.83 $19.83 $19.43 $19.49 $19.24 2,181
2022-05-05 $19.57 $20.04 $19.57 $19.93 $19.67 5,403
2022-05-04 $19.47 $20.48 $19.47 $20.32 $20.06 2,054
2022-05-03 $20.03 $20.03 $19.50 $19.50 $19.25 2,623
2022-05-02 $20.06 $20.06 $19.35 $19.65 $19.39 12,020
2022-04-29 $19.53 $20.10 $19.53 $20.10 $19.84 24,939
2022-04-28 $19.40 $19.79 $19.35 $19.79 $19.53 13,431
2022-04-27 $19.50 $19.50 $19.34 $19.34 $19.09 1,272
2022-04-26 $19.68 $19.70 $19.54 $19.54 $19.29 1,720
2022-04-25 $19.35 $19.69 $19.35 $19.61 $19.36 5,085
2022-04-22 $19.73 $19.73 $19.33 $19.33 $19.08 10,108
2022-04-21 $20.17 $20.20 $19.82 $19.83 $19.57 7,788
2022-04-20 $20.31 $20.31 $20.20 $20.21 $19.95 934
2022-04-19 $20.33 $20.59 $20.15 $20.21 $19.95 4,589
2022-04-18 $20.29 $20.56 $20.29 $20.49 $20.22 6,985
2022-04-14 $20.45 $20.45 $20.45 $20.45 $20.18 1,422
2022-04-13 $21.05 $21.05 $20.67 $20.68 $20.41 1,945
2022-04-12 $21.07 $21.07 $20.98 $20.98 $20.71 3,394
2022-04-11 $21.25 $21.26 $20.87 $20.95 $20.68 5,925
2022-04-08 $21.70 $21.70 $21.24 $21.24 $20.96 4,678
2022-04-07 $21.84 $21.84 $21.76 $21.76 $21.48 505
2022-04-06 $21.66 $21.73 $21.65 $21.73 $21.45 5,051
2022-04-05 $22.26 $22.26 $21.91 $22.02 $21.73 11,872
2022-04-04 $22.47 $22.49 $22.31 $22.45 $22.16 4,717
2022-04-01 $22.59 $22.62 $22.35 $22.35 $22.06 3,482
2022-03-31 $22.66 $22.76 $22.63 $22.76 $22.46 5,864
2022-03-30 $22.44 $22.44 $22.44 $22.44 $22.15 165
2022-03-29 $22.32 $22.33 $22.27 $22.27 $21.98 785
2022-03-28 $22.15 $22.15 $21.89 $21.90 $21.62 1,458
2022-03-25 $22.02 $22.03 $21.79 $21.80 $21.52 5,978
2022-03-24 $22.13 $22.17 $22.13 $22.17 $21.88 1,387
2022-03-23 $22.13 $22.20 $22.13 $22.17 $21.88 3,580
2022-03-22 $22.29 $22.41 $22.21 $22.41 $22.11 1,816
2022-03-21 $22.47 $22.50 $22.30 $22.30 $22.01 2,236
2022-03-18 $22.33 $22.60 $22.33 $22.60 $22.31 3,668
2022-03-17 $22.34 $22.34 $22.28 $22.28 $21.99 3,248
2022-03-16 $22.08 $22.10 $21.91 $21.91 $21.62 1,844
2022-03-15 $22.02 $22.02 $21.70 $21.70 $21.42 1,970
2022-03-14 $22.25 $22.25 $21.73 $21.86 $21.58 5,023
2022-03-11 $22.37 $22.51 $22.26 $22.47 $22.18 8,921
2022-03-10 $22.50 $22.50 $22.28 $22.35 $22.06 2,970
2022-03-09 $22.44 $22.80 $22.40 $22.80 $22.50 1,258
2022-03-08 $22.82 $22.82 $22.36 $22.40 $22.11 3,673
2022-03-07 $22.57 $22.57 $22.44 $22.48 $22.19 3,989
2022-03-04 $22.93 $22.93 $22.61 $22.61 $22.32 1,771
2022-03-03 $23.23 $23.23 $22.99 $22.99 $22.69 2,478
2022-03-02 $22.86 $23.03 $22.86 $22.93 $22.63 4,409
2022-03-01 $23.01 $23.13 $22.83 $22.85 $22.55 2,256
2022-02-28 $22.79 $23.02 $22.79 $22.87 $22.57 2,840
2022-02-25 $23.10 $23.10 $22.93 $22.93 $22.36 1,670
2022-02-24 $22.48 $22.69 $22.31 $22.68 $22.11 4,758
2022-02-23 $22.87 $22.90 $22.64 $22.64 $22.07 4,537
2022-02-22 $22.85 $22.92 $22.75 $22.87 $22.30 9,473
2022-02-18 $22.74 $22.81 $22.57 $22.81 $22.24 2,033
2022-02-17 $22.96 $23.21 $22.91 $22.96 $22.39 4,145
2022-02-16 $22.48 $22.60 $22.26 $22.60 $22.04 6,149
2022-02-15 $21.92 $22.50 $21.65 $22.50 $21.94 13,685
2022-02-14 $22.41 $22.41 $21.70 $21.90 $21.35 12,279
2022-02-11 $22.89 $22.89 $22.33 $22.37 $21.81 6,985
2022-02-10 $23.63 $23.63 $22.70 $22.70 $22.13 5,660
2022-02-09 $23.93 $23.93 $23.75 $23.79 $23.20 1,792
2022-02-08 $24.07 $24.07 $23.52 $23.67 $23.08 6,927
2022-02-07 $23.86 $24.16 $23.84 $24.08 $23.48 2,483
2022-02-04 $24.25 $24.42 $23.84 $23.84 $23.24 6,666
2022-02-03 $24.43 $24.51 $24.17 $24.37 $23.76 26,156
2022-02-02 $24.65 $24.68 $24.47 $24.55 $23.94 32,151
2022-02-01 $24.62 $24.66 $24.46 $24.53 $23.92 7,343
2022-01-31 $24.00 $24.39 $24.00 $24.35 $23.74 6,704
2022-01-28 $24.38 $24.53 $24.00 $24.00 $23.40 6,460
2022-01-27 $25.39 $25.40 $24.38 $24.38 $23.77 13,826
2022-01-26 $25.58 $25.58 $25.15 $25.15 $24.52 3,170
2022-01-25 $25.62 $25.63 $25.52 $25.52 $24.88 1,593
2022-01-24 $25.60 $25.60 $25.44 $25.59 $24.95 2,998
2022-01-21 $25.79 $26.08 $25.78 $25.79 $25.15 2,462
2022-01-20 $26.10 $26.12 $25.79 $25.79 $25.15 5,206
2022-01-19 $26.01 $26.09 $25.97 $25.98 $25.33 4,902
2022-01-18 $26.07 $26.20 $26.03 $26.03 $25.38 1,952
2022-01-14 $26.35 $26.35 $26.35 $26.35 $25.69 139
2022-01-13 $26.26 $26.35 $26.26 $26.35 $25.69 1,376
2022-01-12 $26.22 $26.27 $26.17 $26.18 $25.53 878
2022-01-11 $26.08 $26.27 $26.08 $26.19 $25.54 907
2022-01-10 $26.10 $26.11 $26.03 $26.05 $25.40 2,163
2022-01-07 $26.15 $26.15 $26.15 $26.15 $25.50 483
2022-01-06 $26.29 $26.29 $26.24 $26.24 $25.58 1,621
2022-01-05 $26.62 $26.76 $26.24 $26.29 $25.63 6,339
2022-01-04 $26.98 $26.98 $26.98 $26.98 $26.31 867
2022-01-03 $26.99 $26.99 $26.98 $26.98 $26.31 2,119
2021-12-31 $26.84 $26.99 $26.84 $26.99 $26.32 8,285
2021-12-30 $26.66 $26.70 $26.66 $26.70 $26.03 1,207
2021-12-29 $26.67 $26.67 $26.67 $26.67 $26.00 289
2021-12-28 $26.67 $26.67 $26.67 $26.67 $26.00 407
2021-12-27 $26.54 $26.67 $26.54 $26.67 $26.00 1,272
2021-12-23 $26.54 $26.54 $26.54 $26.54 $25.88 894
2021-12-22 $26.72 $26.72 $26.72 $26.72 $26.05 611
2021-12-21 $26.65 $26.65 $26.51 $26.56 $25.90 7,791
2021-12-20 $26.73 $26.73 $26.51 $26.51 $25.85 7,962
2021-12-17 $26.67 $26.81 $26.67 $26.81 $26.14 667
2021-12-16 $26.69 $26.86 $26.69 $26.86 $26.19 2,959
2021-12-15 $26.47 $26.51 $26.47 $26.51 $25.85 591
2021-12-14 $26.55 $26.55 $26.55 $26.55 $25.89 182
2021-12-13 $26.64 $26.65 $26.55 $26.55 $25.89 1,275
2021-12-10 $26.57 $26.57 $26.57 $26.57 $25.90 178
2021-12-09 $26.59 $26.59 $26.59 $26.59 $25.93 190
2021-12-08 $26.59 $26.59 $26.58 $26.59 $25.93 1,703
2021-12-07 $26.65 $26.65 $26.65 $26.65 $25.98 767
2021-12-06 $26.35 $26.35 $26.35 $26.35 $25.69 413
2021-12-03 $26.31 $26.31 $26.25 $26.25 $25.59 1,125
2021-12-02 $26.45 $26.45 $26.45 $26.45 $25.79 496
2021-12-01 $26.28 $26.38 $26.16 $26.16 $25.51 2,334
2021-11-30 $26.61 $26.61 $26.08 $26.08 $25.43 34,842
2021-11-29 $27.04 $27.04 $26.82 $26.88 $25.93 1,438
2021-11-26 $26.38 $26.58 $26.38 $26.58 $25.64 1,991
2021-11-24 $26.70 $26.87 $26.70 $26.80 $25.85 670
2021-11-23 $26.63 $26.67 $26.63 $26.67 $25.73 1,405
2021-11-22 $26.87 $26.94 $26.79 $26.81 $25.86 4,180
2021-11-19 $26.93 $26.93 $26.76 $26.76 $25.81 4,868
2021-11-18 $27.01 $28.90 $26.74 $26.91 $25.96 6,096
2021-11-17 $26.83 $26.90 $26.83 $26.89 $25.94 2,937
2021-11-16 $27.04 $27.04 $26.87 $26.97 $26.02 1,596
2021-11-15 $27.03 $27.10 $26.98 $26.98 $26.02 1,434
2021-11-12 $27.08 $27.08 $27.05 $27.05 $26.09 635
2021-11-11 $27.18 $27.20 $27.10 $27.10 $26.14 2,412
2021-11-10 $27.62 $27.62 $27.22 $27.25 $26.29 6,475
2021-11-09 $27.68 $27.68 $27.57 $27.57 $26.59 1,242
2021-11-08 $27.77 $27.79 $27.54 $27.54 $26.57 832
2021-11-05 $27.72 $27.78 $27.62 $27.69 $26.71 6,212
2021-11-04 $27.48 $27.62 $27.47 $27.62 $26.64 5,168
2021-11-03 $27.30 $27.46 $27.30 $27.34 $26.37 1,730
2021-11-02 $27.41 $27.47 $27.34 $27.45 $26.48 5,748
2021-11-01 $27.19 $27.41 $27.19 $27.32 $26.35 4,632
2021-10-29 $27.15 $27.28 $27.07 $27.28 $26.31 10,896
2021-10-28 $26.95 $27.14 $26.95 $27.12 $26.16 1,513
2021-10-27 $26.97 $27.19 $26.97 $27.03 $26.07 2,102
2021-10-26 $26.81 $26.81 $26.81 $26.81 $25.87 355
2021-10-25 $26.83 $27.12 $26.83 $27.03 $26.07 879
2021-10-22 $27.04 $27.04 $26.94 $26.94 $25.99 2,440
2021-10-21 $27.01 $27.07 $27.01 $27.01 $26.05 1,475
2021-10-20 $26.91 $26.93 $26.83 $26.93 $25.98 2,533
2021-10-19 $26.82 $26.93 $26.78 $26.78 $25.83 3,239
2021-10-18 $26.80 $27.04 $26.76 $26.95 $26.00 3,656
2021-10-15 $27.14 $27.14 $27.06 $27.06 $26.10 738
2021-10-14 $27.01 $27.19 $27.01 $27.06 $26.10 4,388
2021-10-13 $26.69 $26.69 $26.69 $26.69 $25.75 1,068
2021-10-12 $26.59 $26.69 $26.59 $26.69 $25.75 608
2021-10-11 $26.55 $26.59 $26.53 $26.59 $25.65 3,034
2021-10-08 $26.59 $26.59 $26.50 $26.58 $25.64 5,700
2021-10-07 $26.61 $26.63 $26.61 $26.63 $25.69 1,090
2021-10-06 $26.74 $26.74 $26.74 $26.74 $25.79 1,223
2021-10-05 $27.22 $27.23 $26.70 $26.74 $25.79 4,463
2021-10-04 $27.10 $27.29 $27.08 $27.08 $26.12 4,002
2021-10-01 $27.29 $27.29 $27.29 $27.29 $26.32 383
2021-09-30 $26.90 $27.29 $26.90 $27.29 $26.32 4,677
2021-09-29 $27.10 $27.10 $27.10 $27.10 $26.14 1,939
2021-09-28 $27.22 $27.22 $26.81 $26.89 $25.94 6,280
2021-09-27 $27.54 $27.54 $27.16 $27.31 $26.34 6,666
2021-09-24 $27.62 $27.62 $27.62 $27.62 $26.64 299
2021-09-23 $27.56 $27.62 $27.56 $27.62 $26.64 332
2021-09-22 $27.59 $27.62 $27.58 $27.62 $26.64 5,692
2021-09-21 $27.15 $27.30 $27.11 $27.30 $26.33 1,332
2021-09-20 $27.26 $27.26 $27.26 $27.26 $26.29 491
2021-09-17 $27.46 $27.46 $27.45 $27.45 $26.48 1,221
2021-09-16 $27.35 $27.41 $27.35 $27.41 $26.44 811
2021-09-15 $27.21 $27.43 $27.21 $27.21 $26.25 1,523
2021-09-14 $27.29 $27.29 $27.29 $27.29 $26.32 340
2021-09-13 $27.49 $27.57 $27.42 $27.51 $26.54 1,838
2021-09-10 $27.48 $27.50 $27.35 $27.50 $26.53 1,832
2021-09-09 $27.10 $27.60 $27.10 $27.60 $26.63 2,344
2021-09-08 $27.22 $27.22 $27.10 $27.10 $26.14 1,309
2021-09-07 $27.60 $27.61 $27.20 $27.27 $26.30 2,562
2021-09-03 $27.49 $27.62 $27.49 $27.62 $26.64 979
2021-09-02 $27.57 $27.60 $27.55 $27.60 $26.62 1,772
2021-09-01 $27.40 $27.47 $27.40 $27.47 $26.50 2,384
2021-08-31 $27.65 $27.65 $27.19 $27.19 $26.23 21,968
2021-08-30 $27.69 $27.91 $27.68 $27.68 $26.43 11,950
2021-08-27 $27.61 $27.88 $27.61 $27.88 $26.62 1,919
2021-08-26 $27.61 $27.61 $27.61 $27.61 $26.36 218
2021-08-25 $27.70 $27.70 $27.64 $27.67 $26.42 2,843
2021-08-24 $27.73 $27.73 $27.67 $27.67 $26.42 19,870
2021-08-23 $27.81 $27.81 $27.74 $27.74 $26.48 1,169
2021-08-20 $27.75 $27.79 $27.70 $27.70 $26.45 3,525
2021-08-19 $27.69 $27.69 $27.53 $27.61 $26.36 2,252
2021-08-18 $27.70 $27.76 $27.65 $27.65 $26.40 1,756
2021-08-17 $27.82 $27.82 $27.82 $27.82 $26.56 421
2021-08-16 $27.85 $27.87 $27.85 $27.86 $26.60 952
2021-08-13 $27.57 $27.88 $27.56 $27.88 $26.62 2,255
2021-08-12 $27.60 $27.65 $27.53 $27.59 $26.34 56,180
2021-08-11 $27.64 $27.64 $27.55 $27.60 $26.35 41,052
2021-08-10 $27.75 $27.75 $27.67 $27.69 $26.44 1,019
2021-08-09 $27.93 $28.07 $27.71 $27.89 $26.63 11,679
2021-08-06 $27.94 $28.07 $27.91 $28.07 $26.80 7,279
2021-08-05 $27.94 $28.01 $27.83 $27.88 $26.62 6,022
2021-08-04 $27.81 $27.93 $27.81 $27.93 $26.67 1,559
2021-08-03 $27.76 $27.91 $27.76 $27.90 $26.64 2,612
2021-08-02 $27.70 $27.75 $27.67 $27.75 $26.49 4,882
2021-07-30 $27.71 $27.79 $27.59 $27.75 $26.49 2,891
2021-07-29 $27.55 $27.71 $27.55 $27.71 $26.46 1,058
2021-07-28 $27.45 $27.45 $27.45 $27.45 $26.21 449
2021-07-27 $27.34 $27.57 $27.34 $27.57 $26.32 1,054
2021-07-26 $27.53 $27.61 $27.48 $27.48 $26.24 3,884
2021-07-23 $27.64 $27.64 $27.64 $27.64 $26.39 349
2021-07-22 $27.68 $27.68 $27.68 $27.68 $26.43 159
2021-07-21 $27.69 $27.69 $27.68 $27.68 $26.43 555
2021-07-20 $27.41 $27.63 $27.41 $27.49 $26.25 2,566
2021-07-19 $27.43 $27.48 $27.41 $27.42 $26.18 2,171
2021-07-16 $27.58 $27.58 $27.58 $27.58 $26.33 691
2021-07-15 $27.50 $27.50 $27.50 $27.50 $26.25 1,185
2021-07-14 $27.54 $27.73 $27.54 $27.73 $26.47 2,945
2021-07-13 $27.73 $27.73 $27.45 $27.46 $26.22 5,967
2021-07-12 $27.66 $27.66 $27.66 $27.66 $26.41 462
2021-07-09 $27.77 $27.77 $27.70 $27.70 $26.45 910
2021-07-08 $27.69 $27.71 $27.69 $27.71 $26.46 1,482
2021-07-07 $27.75 $27.82 $27.73 $27.81 $26.55 6,257
2021-07-06 $27.62 $27.73 $27.61 $27.73 $26.47 4,216
2021-07-02 $27.71 $27.72 $27.59 $27.59 $26.34 7,227
2021-07-01 $27.74 $27.80 $27.67 $27.67 $26.42 291,301
2021-06-30 $27.55 $27.86 $27.55 $27.71 $26.46 62,200
2021-06-29 $27.61 $27.72 $27.52 $27.52 $26.27 5,335
2021-06-28 $27.56 $27.73 $27.55 $27.73 $26.47 5,439
2021-06-25 $27.56 $27.56 $27.55 $27.55 $26.30 791
2021-06-24 $27.74 $27.76 $27.66 $27.76 $26.50 708
2021-06-23 $27.68 $27.70 $27.68 $27.70 $26.45 1,015
2021-06-22 $27.56 $27.67 $27.56 $27.67 $26.42 4,899
2021-06-21 $27.39 $27.58 $27.37 $27.58 $26.33 1,888
2021-06-18 $27.26 $27.58 $27.26 $27.38 $26.14 13,024
2021-06-17 $27.33 $27.57 $27.25 $27.33 $26.09 2,950
2021-06-16 $27.34 $27.34 $27.16 $27.32 $26.08 4,802
2021-06-15 $27.35 $27.35 $27.35 $27.35 $26.11 167
2021-06-14 $27.21 $27.39 $27.12 $27.39 $26.15 3,905
2021-06-11 $27.06 $27.43 $27.06 $27.21 $25.98 2,029
2021-06-10 $27.06 $27.33 $27.03 $27.17 $25.94 2,746
2021-06-09 $27.21 $27.33 $27.21 $27.27 $26.04 6,551
2021-06-08 $27.16 $27.20 $26.99 $27.08 $25.85 4,787
2021-06-07 $27.26 $27.26 $27.19 $27.19 $25.96 2,372
2021-06-04 $27.18 $27.30 $27.17 $27.25 $26.02 3,020
2021-06-03 $27.01 $27.13 $27.01 $27.13 $25.90 1,932
2021-06-02 $27.02 $27.13 $27.02 $27.05 $25.83 4,105
2021-06-01 $26.94 $27.06 $26.92 $27.06 $25.83 4,559
2021-05-28 $26.92 $27.01 $26.92 $27.01 $25.79 3,605
2021-05-27 $26.95 $27.10 $26.93 $27.10 $25.61 793
2021-05-26 $27.02 $27.02 $26.90 $26.91 $25.42 1,516
2021-05-25 $26.95 $27.02 $26.90 $27.00 $25.51 1,162
2021-05-24 $26.99 $27.10 $26.98 $27.07 $25.58 10,940
2021-05-21 $27.02 $27.05 $26.91 $26.95 $25.46 1,738
2021-05-20 $26.84 $26.96 $26.84 $26.89 $25.41 6,159
2021-05-19 $26.83 $26.83 $26.83 $26.83 $25.35 36
2021-05-18 $26.60 $26.83 $26.60 $26.83 $25.35 520
2021-05-17 $26.40 $26.52 $26.34 $26.52 $25.06 5,439
2021-05-14 $26.54 $26.54 $26.42 $26.43 $24.97 1,102
2021-05-13 $26.74 $26.74 $26.34 $26.60 $25.14 946
2021-05-12 $26.72 $26.72 $26.34 $26.35 $24.90 8,606
2021-05-11 $26.81 $26.82 $26.77 $26.77 $25.29 4,230
2021-05-10 $27.05 $27.07 $27.05 $27.06 $25.57 394
2021-05-07 $27.06 $27.06 $27.06 $27.06 $25.57 683
2021-05-06 $27.06 $27.06 $27.06 $27.06 $25.57 432
2021-05-05 $27.18 $27.18 $27.06 $27.06 $25.57 2,200
2021-05-04 $27.06 $27.15 $27.01 $27.15 $25.65 3,223
2021-05-03 $27.01 $27.11 $27.01 $27.11 $25.62 1,611
2021-04-30 $27.04 $27.04 $26.84 $26.84 $25.36 25,763
2021-04-29 $27.09 $27.11 $27.09 $27.10 $25.60 737
2021-04-28 $27.08 $27.08 $27.08 $27.08 $25.58 156
2021-04-27 $26.98 $27.08 $26.98 $27.08 $25.58 2,126
2021-04-26 $27.14 $27.15 $26.94 $27.06 $25.57 5,911
2021-04-23 $27.01 $27.15 $27.01 $27.14 $25.64 1,695
2021-04-22 $26.87 $27.01 $26.87 $26.95 $25.46 1,819
2021-04-21 $27.01 $27.04 $27.01 $27.04 $25.55 1,074
2021-04-20 $27.03 $27.03 $27.03 $27.03 $25.54 326
2021-04-19 $27.06 $27.06 $27.03 $27.03 $25.54 951
2021-04-16 $27.04 $27.06 $27.04 $27.06 $25.57 1,812
2021-04-15 $26.96 $26.96 $26.90 $26.91 $25.43 1,661
2021-04-14 $26.97 $26.98 $26.95 $26.98 $25.49 1,047
2021-04-13 $26.80 $26.93 $26.80 $26.93 $25.45 1,474
2021-04-12 $26.87 $26.87 $26.82 $26.82 $25.34 569
2021-04-09 $26.91 $26.99 $26.71 $26.99 $25.50 723
2021-04-08 $26.85 $26.87 $26.74 $26.85 $25.37 2,357
2021-04-07 $26.94 $26.96 $26.86 $26.86 $25.37 3,755
2021-04-06 $26.72 $26.92 $26.64 $26.92 $25.44 7,300
2021-04-05 $26.73 $26.76 $26.73 $26.76 $25.29 3,265
2021-04-01 $26.50 $26.75 $26.50 $26.65 $25.18 7,141
2021-03-31 $26.32 $26.51 $26.32 $26.51 $25.05 4,036
2021-03-30 $26.19 $26.22 $26.19 $26.22 $24.77 1,053
2021-03-29 $26.14 $26.14 $26.14 $26.14 $24.70 573
2021-03-26 $26.08 $26.14 $26.05 $26.14 $24.70 1,050
2021-03-25 $26.21 $26.21 $26.21 $26.21 $24.77 844
2021-03-24 $26.18 $26.31 $26.18 $26.28 $24.83 2,982
2021-03-23 $26.16 $26.17 $26.13 $26.13 $24.69 1,353
2021-03-22 $25.91 $26.17 $25.91 $26.09 $24.65 3,883
2021-03-19 $25.87 $26.01 $25.80 $25.84 $24.42 7,668
2021-03-18 $26.15 $26.15 $25.87 $25.87 $24.44 3,782
2021-03-17 $26.06 $26.26 $26.06 $26.26 $24.81 1,200
2021-03-16 $26.30 $26.34 $26.30 $26.34 $24.89 2,278
2021-03-15 $26.00 $26.21 $25.97 $26.21 $24.77 130,925
2021-03-12 $26.02 $26.08 $26.01 $26.02 $24.59 1,329
2021-03-11 $26.12 $26.30 $26.12 $26.30 $24.85 4,555
2021-03-10 $25.93 $26.04 $25.89 $26.04 $24.60 6,631
2021-03-09 $25.78 $25.94 $25.78 $25.92 $24.49 3,480
2021-03-08 $25.71 $25.77 $25.71 $25.77 $24.35 14,556
2021-03-05 $25.54 $25.72 $25.52 $25.72 $24.30 11,525
2021-03-04 $25.53 $25.66 $25.45 $25.52 $24.11 29,882
2021-03-03 $25.24 $25.49 $25.24 $25.44 $24.04 2,395
2021-03-02 $25.28 $25.42 $25.28 $25.29 $23.90 5,308
2021-03-01 $25.18 $25.32 $25.18 $25.23 $23.84 2,714
2021-02-26 $25.02 $25.16 $25.01 $25.16 $23.77 6,649
2021-02-25 $25.65 $25.66 $25.16 $25.16 $23.51 8,230
2021-02-24 $25.85 $25.86 $25.65 $25.65 $23.97 7,138
2021-02-23 $25.97 $25.97 $25.95 $25.95 $24.25 2,020
2021-02-22 $26.04 $26.29 $25.89 $26.12 $24.41 11,547
2021-02-19 $26.08 $26.26 $26.07 $26.07 $24.36 2,678
2021-02-18 $26.26 $26.33 $26.07 $26.11 $24.40 11,478
2021-02-17 $26.24 $26.33 $26.24 $26.26 $24.54 3,899
2021-02-16 $26.40 $26.42 $26.30 $26.32 $24.59 9,164
2021-02-12 $26.75 $26.75 $26.48 $26.52 $24.78 5,548
2021-02-11 $26.82 $26.82 $26.65 $26.65 $24.90 13,608
2021-02-10 $26.93 $26.94 $26.79 $26.79 $25.03 2,744
2021-02-09 $27.05 $27.09 $26.91 $26.93 $25.16 3,493
2021-02-08 $26.93 $26.93 $26.85 $26.85 $25.09 13,791
2021-02-05 $26.90 $27.12 $26.90 $26.90 $25.14 7,454
2021-02-04 $26.97 $27.00 $26.76 $26.84 $25.08 2,418
2021-02-03 $26.99 $27.10 $26.81 $26.81 $25.05 28,290
2021-02-02 $27.07 $27.22 $26.96 $26.99 $25.22 3,411
2021-02-01 $27.05 $27.12 $26.82 $26.86 $25.10 4,985
2021-01-29 $26.76 $27.12 $26.72 $27.11 $25.33 21,183
2021-01-28 $26.86 $27.00 $26.76 $26.85 $25.09 7,326
2021-01-27 $26.92 $27.09 $26.75 $26.75 $25.00 10,733
2021-01-26 $27.16 $27.16 $27.02 $27.02 $25.25 3,619
2021-01-25 $27.11 $27.11 $27.01 $27.01 $25.24 522
2021-01-22 $27.01 $27.01 $27.01 $27.01 $25.24 239
2021-01-21 $27.20 $27.23 $26.97 $27.01 $25.24 3,915
2021-01-20 $27.16 $27.18 $27.00 $27.00 $25.23 5,691
2021-01-19 $27.01 $27.09 $26.97 $26.97 $25.20 2,339
2021-01-15 $27.08 $27.24 $27.08 $27.24 $25.45 2,673
2021-01-14 $26.93 $27.09 $26.89 $26.95 $25.18 2,805
2021-01-13 $26.88 $27.26 $26.66 $27.00 $25.23 8,056
2021-01-12 $26.60 $26.63 $26.41 $26.50 $24.76 17,011
2021-01-11 $26.61 $26.81 $26.60 $26.60 $24.86 5,558
2021-01-08 $26.41 $26.89 $26.41 $26.70 $24.95 11,147
2021-01-07 $26.87 $26.92 $26.58 $26.58 $24.84 9,191
2021-01-06 $27.48 $27.48 $26.91 $26.91 $25.15 14,186
2021-01-05 $27.60 $27.75 $27.54 $27.61 $25.80 13,864
2021-01-04 $27.77 $27.85 $27.59 $27.60 $25.79 11,512
2020-12-31 $27.66 $27.87 $27.47 $27.87 $26.04 35,709
2020-12-30 $27.44 $27.63 $27.44 $27.45 $25.65 3,755
2020-12-29 $27.41 $27.52 $27.40 $27.40 $25.60 1,746
2020-12-28 $27.54 $27.54 $27.34 $27.34 $25.55 2,930
2020-12-24 $27.43 $27.54 $27.30 $27.30 $25.51 2,954
2020-12-23 $27.20 $27.49 $27.20 $27.24 $25.45 3,509
2020-12-22 $27.53 $27.65 $27.25 $27.25 $25.46 8,976
2020-12-21 $27.34 $27.58 $27.34 $27.42 $25.62 6,657
2020-12-18 $27.52 $27.59 $27.38 $27.41 $25.61 11,859
2020-12-17 $27.53 $27.65 $27.53 $27.60 $25.79 8,256
2020-12-16 $27.50 $27.70 $27.39 $27.64 $25.83 9,910
2020-12-15 $27.42 $27.64 $27.40 $27.54 $25.73 4,289
2020-12-14 $27.51 $27.51 $27.33 $27.33 $25.54 1,470
2020-12-11 $27.38 $27.38 $27.22 $27.27 $25.48 12,306
2020-12-10 $27.25 $27.33 $27.21 $27.23 $25.44 3,933
2020-12-09 $27.28 $27.38 $27.25 $27.26 $25.47 2,836
2020-12-08 $27.19 $27.33 $27.18 $27.32 $25.53 4,822
2020-12-07 $27.23 $27.26 $27.16 $27.16 $25.38 3,625
2020-12-04 $27.29 $27.32 $27.22 $27.23 $25.44 10,899
2020-12-03 $27.14 $27.21 $27.14 $27.21 $25.43 1,413
2020-12-02 $27.19 $27.24 $27.07 $27.24 $25.45 1,696
2020-12-01 $27.27 $27.28 $26.71 $27.20 $25.42 13,612
2020-11-30 $27.35 $27.35 $27.15 $27.20 $25.42 10,689
2020-11-27 $27.57 $27.60 $27.51 $27.51 $25.44 1,641
2020-11-25 $27.51 $27.58 $27.51 $27.51 $25.44 4,374
2020-11-24 $27.60 $27.60 $27.50 $27.52 $25.45 4,042
2020-11-23 $27.42 $27.61 $27.40 $27.50 $25.43 79,252
2020-11-20 $27.47 $27.47 $27.45 $27.45 $25.39 8,346
2020-11-19 $27.58 $27.59 $27.38 $27.45 $25.39 4,231
2020-11-18 $27.52 $27.57 $27.27 $27.37 $25.31 3,174
2020-11-17 $27.58 $27.63 $27.34 $27.34 $25.29 4,541
2020-11-16 $27.44 $27.58 $27.13 $27.49 $25.42 7,336
2020-11-13 $27.38 $27.45 $27.23 $27.23 $25.18 1,491
2020-11-12 $27.30 $27.35 $27.23 $27.23 $25.18 1,826
2020-11-11 $27.35 $27.43 $27.21 $27.21 $25.17 1,558
2020-11-10 $27.28 $27.39 $27.28 $27.32 $25.27 7,908
2020-11-09 $27.48 $27.50 $27.27 $27.27 $25.22 9,077
2020-11-06 $27.21 $27.21 $27.10 $27.12 $25.08 2,352
2020-11-05 $27.36 $27.36 $27.21 $27.25 $25.20 1,413
2020-11-04 $26.98 $27.30 $26.98 $27.19 $25.15 46,872
2020-11-03 $26.94 $27.03 $26.83 $27.01 $24.98 4,233
2020-11-02 $26.87 $26.95 $26.76 $26.82 $24.81 3,441
2020-10-30 $26.75 $26.83 $26.63 $26.83 $24.81 18,259
2020-10-29 $26.72 $26.84 $26.65 $26.65 $24.65 2,417
2020-10-28 $26.77 $26.89 $26.54 $26.60 $24.60 7,506
2020-10-27 $26.86 $26.96 $26.86 $26.88 $24.86 4,212
2020-10-26 $26.93 $26.95 $26.82 $26.86 $24.84 5,613
2020-10-23 $26.78 $27.08 $26.78 $27.00 $24.97 11,249
2020-10-22 $26.72 $27.03 $26.72 $26.96 $24.93 4,015
2020-10-21 $27.03 $27.03 $26.71 $26.71 $24.70 229,275
2020-10-20 $26.93 $27.05 $26.93 $26.94 $24.92 1,752
2020-10-19 $27.02 $27.17 $26.95 $26.96 $24.93 7,274
2020-10-16 $27.18 $27.30 $27.04 $27.04 $25.01 4,044
2020-10-15 $26.93 $27.25 $26.93 $27.12 $25.08 11,518
2020-10-14 $27.19 $27.19 $27.05 $27.12 $25.08 7,959
2020-10-13 $27.17 $27.32 $27.10 $27.17 $25.13 5,968
2020-10-12 $27.14 $27.29 $27.14 $27.18 $25.13 7,398
2020-10-09 $27.12 $27.25 $27.12 $27.23 $25.18 7,172
2020-10-08 $27.25 $27.31 $27.22 $27.24 $25.19 10,253
2020-10-07 $27.25 $27.30 $27.16 $27.25 $25.20 5,062
2020-10-06 $27.17 $27.33 $27.08 $27.16 $25.12 31,209
2020-10-05 $27.12 $27.34 $27.12 $27.17 $25.13 41,088
2020-10-02 $26.95 $27.22 $26.91 $27.12 $25.08 13,801
2020-10-01 $27.11 $27.19 $26.94 $27.16 $25.12 51,797
2020-09-30 $27.23 $27.35 $27.10 $27.23 $25.18 754,090
2020-09-29 $27.36 $27.50 $27.16 $27.16 $25.12 254,249
2020-09-28 $27.67 $27.69 $27.36 $27.40 $25.34 191,715
2020-09-25 $27.59 $27.79 $27.59 $27.60 $25.53 35,523
2020-09-24 $26.88 $27.73 $26.88 $27.55 $25.48 108,498
2020-09-23 $27.00 $27.57 $27.00 $27.28 $25.23 123,845
2020-09-22 $26.78 $27.16 $26.62 $27.00 $24.97 50,967
2020-09-21 $26.70 $26.87 $26.45 $26.74 $24.73 78,915
2020-09-18 $25.75 $27.00 $25.70 $26.74 $24.73 18,200
2019-12-20 $25.36 $25.36 $25.34 $25.36 $23.45 15,400
2019-12-19 $25.35 $25.36 $25.34 $25.36 $23.45 6,100
2019-12-18 $25.34 $25.36 $25.34 $25.36 $23.45 12,700
2019-12-17 $25.33 $25.35 $25.33 $25.34 $23.44 17,000
2019-12-16 $25.33 $25.35 $25.33 $25.33 $23.43 10,600
2019-12-13 $25.34 $25.36 $25.34 $25.36 $23.45 8,000
2019-12-12 $25.35 $25.36 $25.34 $25.35 $23.45 32,300
2019-12-11 $25.34 $25.35 $25.33 $25.35 $23.45 19,400
2019-12-10 $25.33 $25.35 $25.33 $25.34 $23.44 10,300
2019-12-09 $25.34 $25.35 $25.31 $25.33 $23.43 3,000
2019-12-06 $25.31 $25.33 $25.31 $25.31 $23.41 9,500
2019-12-05 $25.30 $25.31 $25.29 $25.30 $23.40 100,300
2019-12-04 $25.29 $25.30 $25.29 $25.29 $23.39 35,000
2019-12-03 $25.29 $25.30 $25.28 $25.29 $23.39 7,800
2019-12-02 $25.30 $25.30 $25.28 $25.28 $23.38 10,400
2019-11-29 $25.30 $25.31 $25.29 $25.30 $23.40 19,600
2019-11-27 $25.30 $25.37 $25.29 $25.32 $23.42 5,700
2019-11-26 $25.31 $25.32 $25.30 $25.30 $23.40 33,999
2019-11-25 $25.29 $25.31 $25.28 $25.30 $23.40 15,053
2019-11-22 $25.28 $25.31 $25.27 $25.27 $23.37 24,198
2019-11-21 $25.55 $25.62 $25.32 $25.32 $23.42 102,454
2019-11-20 $25.56 $25.62 $25.56 $25.62 $23.70 7,309
2019-11-19 $25.55 $25.64 $25.53 $25.58 $23.66 23,242
2019-11-18 $25.58 $25.65 $25.54 $25.59 $23.67 45,625
2019-11-15 $25.53 $25.63 $25.53 $25.54 $23.62 9,068
2019-11-14 $25.51 $25.56 $25.51 $25.56 $23.64 126,664
2019-11-13 $25.53 $25.53 $25.49 $25.49 $23.58 16,152
2019-11-12 $25.54 $25.54 $25.45 $25.48 $23.57 7,931
2019-11-11 $25.57 $25.57 $25.40 $25.49 $23.58 3,944
2019-11-08 $25.51 $25.54 $25.44 $25.49 $23.58 10,001
2019-11-07 $25.50 $25.52 $25.41 $25.43 $23.52 126,675
2019-11-06 $25.52 $25.59 $25.43 $25.43 $23.52 32,674
2019-11-05 $25.45 $25.50 $25.40 $25.43 $23.52 8,402
2019-11-04 $25.45 $25.50 $25.40 $25.44 $23.52 9,945
2019-11-01 $25.49 $25.49 $25.33 $25.42 $23.51 43,302
2019-10-31 $25.53 $25.54 $25.40 $25.40 $23.49 52,287
2019-10-30 $25.45 $25.55 $25.42 $25.47 $23.56 12,860
2019-10-29 $25.51 $25.57 $25.50 $25.50 $23.58 4,601
2019-10-28 $25.60 $25.60 $25.49 $25.49 $23.58 5,466
2019-10-25 $25.54 $25.61 $25.50 $25.51 $23.59 41,989
2019-10-24 $25.62 $25.67 $25.51 $25.51 $23.59 25,993
2019-10-23 $25.61 $25.69 $25.61 $25.68 $23.75 38,410
2019-10-22 $25.63 $25.66 $25.52 $25.56 $23.64 8,003
2019-10-21 $25.52 $25.62 $25.51 $25.57 $23.65 15,282
2019-10-18 $25.58 $25.63 $25.53 $25.63 $23.70 10,717
2019-10-17 $25.55 $25.55 $25.48 $25.55 $23.63 18,064
2019-10-16 $25.53 $25.58 $25.46 $25.50 $23.58 19,533
2019-10-15 $25.48 $25.49 $25.46 $25.48 $23.56 8,480
2019-10-14 $25.44 $25.44 $25.41 $25.44 $23.53 7,624
2019-10-11 $25.36 $25.40 $25.34 $25.39 $23.48 9,629
2019-10-10 $25.36 $25.40 $25.33 $25.37 $23.46 13,081
2019-10-09 $25.40 $25.42 $25.33 $25.38 $23.47 13,501
2019-10-08 $25.35 $25.39 $25.32 $25.35 $23.45 18,154
2019-10-07 $25.25 $25.36 $25.25 $25.30 $23.40 9,591
2019-10-04 $25.26 $25.32 $25.25 $25.25 $23.35 60,103
2019-10-03 $25.30 $25.33 $25.22 $25.25 $23.35 39,887
2019-10-02 $25.32 $25.38 $25.17 $25.26 $23.36 75,345
2019-10-01 $25.40 $25.47 $25.32 $25.32 $23.42 15,372
2019-09-30 $25.48 $25.57 $25.34 $25.34 $23.44 60,560
2019-09-27 $25.71 $25.71 $25.49 $25.56 $23.64 53,313
2019-09-26 $25.58 $25.70 $25.48 $25.48 $23.57 25,481
2019-09-25 $25.61 $25.69 $25.60 $25.60 $23.68 5,347
2019-09-24 $25.70 $25.70 $25.60 $25.60 $23.68 4,315
2019-09-23 $25.42 $25.64 $25.42 $25.60 $23.68 11,298
2019-09-20 $25.43 $25.60 $25.43 $25.52 $23.60 9,358
2019-09-19 $25.50 $25.57 $25.47 $25.49 $23.58 16,083
2019-09-18 $25.43 $25.54 $25.42 $25.48 $23.57 9,153
2019-09-17 $25.30 $25.44 $25.29 $25.35 $23.45 9,309
2019-09-16 $25.26 $25.31 $25.21 $25.30 $23.40 12,087
2019-09-13 $25.55 $25.55 $25.14 $25.26 $23.36 30,497
2019-09-12 $25.72 $25.72 $25.42 $25.55 $23.63 25,041
2019-09-11 $25.95 $26.07 $25.91 $25.98 $23.67 7,283
2019-09-10 $26.03 $26.07 $25.99 $25.99 $23.68 7,107
2019-09-09 $26.07 $26.07 $26.00 $26.06 $23.74 4,298
2019-09-06 $26.03 $26.06 $25.98 $26.02 $23.70 3,664
2019-09-05 $26.03 $26.03 $25.91 $25.96 $23.65 6,999
2019-09-04 $26.03 $26.03 $25.97 $26.00 $23.68 5,651
2019-09-03 $25.92 $26.04 $25.92 $26.03 $23.71 3,414
2019-08-30 $26.23 $26.23 $25.92 $25.92 $23.61 23,562
2019-08-29 $26.14 $26.20 $26.06 $26.20 $23.87 16,201
2019-08-28 $25.88 $26.14 $25.88 $26.14 $23.81 6,930
2019-08-27 $25.80 $25.97 $25.80 $25.97 $23.66 9,241
2019-08-26 $25.83 $25.95 $25.76 $25.92 $23.61 10,138
2019-08-23 $25.80 $25.90 $25.74 $25.83 $23.53 11,449
2019-08-22 $25.73 $25.80 $25.73 $25.80 $23.50 9,672
2019-08-21 $25.66 $25.70 $25.58 $25.70 $23.41 25,374
2019-08-20 $25.99 $25.99 $25.60 $25.66 $23.37 42,958
2019-08-19 $26.07 $26.20 $25.93 $26.02 $23.70 10,470
2019-08-16 $26.06 $26.17 $26.02 $26.16 $23.83 7,218
2019-08-15 $26.05 $26.14 $26.01 $26.10 $23.78 5,731
2019-08-14 $25.95 $26.06 $25.91 $26.06 $23.74 9,666
2019-08-13 $25.87 $25.96 $25.80 $25.95 $23.64 5,292
2019-08-12 $25.83 $25.91 $25.75 $25.91 $23.60 7,000
2019-08-09 $25.73 $25.82 $25.73 $25.82 $23.52 7,252
2019-08-08 $25.78 $25.80 $25.68 $25.79 $23.49 8,159
2019-08-07 $25.68 $25.79 $25.61 $25.75 $23.46 8,821
2019-08-06 $25.75 $25.91 $25.64 $25.84 $23.54 18,136
2019-08-05 $25.56 $25.81 $25.48 $25.81 $23.51 34,109
2019-08-02 $25.66 $25.89 $25.65 $25.76 $23.47 3,073
2019-08-01 $25.86 $25.94 $25.74 $25.74 $23.45 6,194
2019-07-31 $25.86 $25.96 $25.70 $25.75 $23.46 26,212
2019-07-30 $25.76 $25.88 $25.76 $25.87 $23.57 5,970
2019-07-29 $25.79 $25.85 $25.77 $25.85 $23.55 12,831
2019-07-26 $25.75 $25.81 $25.73 $25.77 $23.47 5,606
2019-07-25 $25.81 $25.82 $25.75 $25.82 $23.52 3,449
2019-07-24 $25.82 $25.82 $25.79 $25.82 $23.52 9,422
2019-07-23 $25.82 $25.82 $25.74 $25.82 $23.52 5,338
2019-07-22 $25.75 $25.81 $25.69 $25.81 $23.51 6,155
2019-07-19 $25.70 $25.78 $25.68 $25.78 $23.48 7,319
2019-07-18 $25.72 $25.75 $25.72 $25.75 $23.46 8,653
2019-07-17 $25.64 $25.75 $25.64 $25.75 $23.46 4,523
2019-07-16 $25.67 $25.71 $25.67 $25.69 $23.40 1,951
2019-07-15 $25.71 $25.71 $25.65 $25.71 $23.42 4,370
2019-07-12 $25.61 $25.71 $25.61 $25.66 $23.37 4,607
2019-07-11 $25.65 $25.68 $25.65 $25.67 $23.38 1,651
2019-07-10 $25.68 $25.72 $25.56 $25.68 $23.39 7,937
2019-07-09 $25.57 $25.64 $25.57 $25.61 $23.33 5,304
2019-07-08 $25.60 $25.62 $25.60 $25.62 $23.34 1,065
2019-07-05 $25.66 $25.67 $25.57 $25.62 $23.34 3,901
2019-07-03 $25.62 $25.72 $25.57 $25.64 $23.36 1,670
2019-07-02 $25.55 $25.68 $25.55 $25.66 $23.37 2,834
2019-07-01 $25.79 $25.79 $25.57 $25.62 $23.34 12,001
2019-06-28 $25.66 $25.79 $25.65 $25.79 $23.49 93,129
2019-06-27 $25.60 $25.66 $25.60 $25.66 $23.37 13,466
2019-06-26 $25.51 $25.60 $25.50 $25.59 $23.31 17,868
2019-06-25 $25.50 $25.62 $25.50 $25.56 $23.28 10,371
2019-06-24 $25.57 $25.61 $25.50 $25.56 $23.28 5,935
2019-06-21 $25.47 $25.61 $25.40 $25.54 $23.27 44,793
2019-06-20 $25.49 $25.59 $25.43 $25.43 $23.17 24,614
2019-06-19 $25.45 $25.50 $25.43 $25.43 $23.17 8,622
2019-06-18 $25.62 $25.69 $25.39 $25.40 $23.14 112,306
2019-06-17 $25.56 $25.60 $25.53 $25.60 $23.32 10,376
2019-06-14 $25.55 $25.57 $25.50 $25.52 $23.25 3,055
2019-06-13 $25.53 $25.58 $25.50 $25.53 $23.26 4,990
2019-06-12 $25.89 $25.90 $25.87 $25.88 $23.22 5,801
2019-06-11 $25.95 $25.95 $25.87 $25.88 $23.22 6,298
2019-06-10 $25.96 $25.96 $25.89 $25.89 $23.23 3,614
2019-06-07 $25.98 $25.98 $25.85 $25.85 $23.19 6,197
2019-06-06 $25.87 $25.95 $25.87 $25.88 $23.22 3,340
2019-06-05 $25.98 $25.99 $25.84 $25.85 $23.19 25,290
2019-06-04 $26.03 $26.13 $25.98 $25.98 $23.31 8,523
2019-06-03 $26.17 $26.23 $26.02 $26.02 $23.35 17,421
2019-05-31 $25.95 $26.24 $25.95 $26.24 $23.54 54,220
2019-05-30 $26.01 $26.02 $25.95 $26.01 $23.34 11,678
2019-05-29 $26.03 $26.19 $25.94 $26.00 $23.33 11,892
2019-05-28 $26.11 $26.11 $25.88 $25.93 $23.26 4,388
2019-05-24 $25.99 $26.11 $25.94 $26.11 $23.43 7,616
2019-05-23 $25.95 $25.99 $25.85 $25.99 $23.32 12,472
2019-05-22 $25.93 $25.98 $25.83 $25.98 $23.31 4,812
2019-05-21 $25.88 $25.98 $25.85 $25.98 $23.31 6,793
2019-05-20 $25.82 $25.85 $25.78 $25.85 $23.19 16,963
2019-05-17 $25.85 $25.85 $25.77 $25.78 $23.13 3,289
2019-05-16 $25.84 $25.84 $25.75 $25.80 $23.15 3,733
2019-05-15 $25.70 $25.82 $25.70 $25.82 $23.17 15,166
2019-05-14 $25.71 $25.79 $25.67 $25.71 $23.07 37,124
2019-05-13 $25.64 $25.79 $25.64 $25.79 $23.14 2,053
2019-05-10 $25.90 $25.90 $25.77 $25.77 $23.12 11,701
2019-05-09 $25.91 $25.91 $25.78 $25.78 $23.13 2,367
2019-05-08 $25.96 $25.96 $25.76 $25.80 $23.14 3,915
2019-05-07 $25.82 $25.83 $25.76 $25.80 $23.14 3,479
2019-05-06 $25.87 $25.89 $25.76 $25.80 $23.15 3,345
2019-05-03 $26.02 $26.02 $25.87 $25.90 $23.24 22,204
2019-05-02 $25.89 $25.97 $25.83 $25.85 $23.19 8,631
2019-05-01 $26.03 $26.18 $25.89 $25.89 $23.23 54,536
2019-04-30 $25.70 $26.12 $25.68 $26.12 $23.43 249,257
2019-04-29 $25.60 $25.72 $25.54 $25.67 $23.03 16,251
2019-04-26 $25.67 $25.72 $25.61 $25.62 $22.99 11,294
2019-04-25 $25.65 $25.72 $25.61 $25.61 $22.98 5,199
2019-04-24 $25.66 $25.73 $25.65 $25.70 $23.06 20,640
2019-04-23 $25.70 $25.75 $25.66 $25.69 $23.05 7,964
2019-04-22 $25.70 $25.73 $25.65 $25.70 $23.06 7,322
2019-04-18 $25.74 $25.79 $25.68 $25.68 $23.04 5,330
2019-04-17 $25.83 $25.85 $25.69 $25.75 $23.10 13,539
2019-04-16 $25.79 $25.79 $25.69 $25.75 $23.10 11,650
2019-04-15 $25.63 $25.79 $25.63 $25.79 $23.14 2,756
2019-04-12 $25.68 $25.73 $25.68 $25.69 $23.05 1,341
2019-04-11 $25.68 $25.74 $25.61 $25.74 $23.09 5,064
2019-04-10 $25.60 $25.68 $25.59 $25.62 $22.99 2,645
2019-04-09 $25.55 $25.65 $25.54 $25.58 $22.95 9,726
2019-04-08 $25.70 $25.70 $25.56 $25.61 $22.97 27,960
2019-04-05 $25.72 $25.83 $25.67 $25.70 $23.06 12,154
2019-04-04 $25.73 $25.83 $25.72 $25.80 $23.14 3,690
2019-04-03 $25.77 $25.83 $25.76 $25.83 $23.17 3,600
2019-04-02 $25.64 $25.83 $25.64 $25.80 $23.15 11,959
2019-04-01 $25.49 $25.72 $25.43 $25.66 $23.02 20,777
2019-03-29 $25.76 $25.89 $25.50 $25.50 $22.88 35,264
2019-03-28 $25.65 $25.93 $25.51 $25.74 $23.09 27,231
2019-03-27 $25.54 $25.65 $25.54 $25.65 $23.01 14,411
2019-03-26 $25.36 $25.58 $25.36 $25.55 $22.92 18,405
2019-03-25 $25.47 $25.49 $25.40 $25.40 $22.79 7,447
2019-03-22 $25.49 $25.49 $25.34 $25.34 $22.73 16,194
2019-03-21 $25.46 $25.54 $25.41 $25.43 $22.82 15,421
2019-03-20 $25.42 $25.55 $25.40 $25.55 $22.92 5,480
2019-03-19 $25.51 $25.53 $25.44 $25.44 $22.83 14,236
2019-03-18 $25.62 $25.66 $25.56 $25.56 $22.93 11,068
2019-03-15 $25.64 $25.67 $25.59 $25.64 $23.00 5,449
2019-03-14 $25.66 $25.66 $25.53 $25.61 $22.98 5,414
2019-03-13 $25.85 $25.93 $25.83 $25.84 $22.83 5,720
2019-03-12 $26.09 $26.09 $25.87 $25.87 $22.86 19,129
2019-03-11 $26.09 $26.09 $25.93 $26.00 $22.98 15,374
2019-03-08 $25.89 $26.06 $25.89 $26.06 $23.03 5,685
2019-03-07 $26.10 $26.11 $25.93 $25.93 $22.91 3,114
2019-03-06 $26.01 $26.09 $25.90 $26.08 $23.05 4,918
2019-03-05 $25.93 $26.10 $25.93 $26.10 $23.06 4,984
2019-03-04 $25.92 $26.16 $25.92 $26.03 $23.00 5,384
2019-03-01 $25.86 $26.01 $25.82 $26.01 $22.99 9,404
2019-02-28 $25.97 $26.15 $25.84 $25.84 $22.83 18,409
2019-02-27 $25.87 $25.99 $25.87 $25.99 $22.97 10,166
2019-02-26 $25.81 $25.94 $25.76 $25.94 $22.92 6,055
2019-02-25 $25.94 $25.94 $25.74 $25.74 $22.75 12,508
2019-02-22 $25.83 $25.94 $25.81 $25.94 $22.92 11,497
2019-02-21 $25.81 $25.82 $25.77 $25.80 $22.80 11,383
2019-02-20 $25.82 $25.83 $25.75 $25.75 $22.76 4,750
2019-02-19 $25.84 $25.85 $25.75 $25.85 $22.84 6,015
2019-02-15 $25.65 $25.84 $25.65 $25.84 $22.83 8,790
2019-02-14 $25.82 $25.84 $25.60 $25.74 $22.75 15,500
2019-02-13 $25.68 $25.74 $25.60 $25.65 $22.67 26,601
2019-02-12 $25.74 $25.74 $25.60 $25.62 $22.64 3,846
2019-02-11 $25.55 $25.74 $25.55 $25.70 $22.71 3,364
2019-02-08 $25.91 $25.91 $25.61 $25.72 $22.73 8,830
2019-02-07 $25.71 $25.81 $25.65 $25.65 $22.67 12,849
2019-02-06 $25.64 $25.75 $25.58 $25.65 $22.67 13,835
2019-02-05 $25.84 $25.89 $25.66 $25.75 $22.76 24,463
2019-02-04 $25.76 $25.76 $25.66 $25.75 $22.76 24,191
2019-02-01 $25.66 $25.85 $25.66 $25.80 $22.80 13,179
2019-01-31 $25.83 $25.95 $25.64 $25.73 $22.74 17,437
2019-01-30 $25.82 $25.89 $25.82 $25.83 $22.83 4,337
2019-01-29 $25.67 $25.94 $25.63 $25.77 $22.77 14,611
2019-01-28 $25.47 $25.95 $25.47 $25.95 $22.93 19,111
2019-01-25 $25.46 $25.72 $25.46 $25.72 $22.73 2,572
2019-01-24 $25.45 $25.54 $25.32 $25.54 $22.57 17,876
2019-01-23 $25.26 $25.49 $25.26 $25.47 $22.51 4,998
2019-01-22 $25.58 $25.58 $25.39 $25.50 $22.53 6,927
2019-01-18 $25.41 $25.54 $25.41 $25.54 $22.57 7,404
2019-01-17 $25.43 $25.45 $25.39 $25.45 $22.49 5,087
2019-01-16 $25.64 $25.64 $25.45 $25.45 $22.49 9,798
2019-01-15 $25.70 $25.70 $25.45 $25.59 $22.61 2,948
2019-01-14 $25.58 $25.61 $25.49 $25.49 $22.53 5,265
2019-01-11 $25.39 $25.62 $25.39 $25.62 $22.64 4,945
2019-01-10 $25.47 $25.62 $25.42 $25.62 $22.64 3,509
2019-01-09 $25.80 $25.80 $25.44 $25.52 $22.55 7,328
2019-01-08 $25.86 $25.87 $25.60 $25.75 $22.76 12,941
2019-01-07 $25.56 $25.90 $25.56 $25.87 $22.86 10,021
2019-01-04 $25.55 $25.90 $25.50 $25.79 $22.79 10,788
2019-01-03 $25.31 $25.50 $25.31 $25.50 $22.53 9,920
2019-01-02 $24.96 $25.55 $24.96 $25.55 $22.58 13,583
2018-12-31 $24.35 $25.32 $24.35 $25.32 $22.38 20,207
2018-12-28 $23.89 $24.27 $23.89 $24.27 $21.45 35,720
2018-12-27 $23.99 $24.19 $23.95 $23.95 $21.16 12,971
2018-12-26 $24.40 $24.40 $23.82 $24.16 $21.35 13,738
2018-12-24 $24.06 $24.57 $23.82 $24.07 $21.27 4,461
2018-12-21 $24.73 $24.73 $24.30 $24.41 $21.57 24,820
2018-12-20 $24.56 $24.59 $24.30 $24.46 $21.62 14,964
2018-12-19 $24.66 $24.66 $24.41 $24.46 $21.62 16,595
2018-12-18 $24.67 $24.67 $24.44 $24.46 $21.62 8,310
2018-12-17 $24.60 $24.77 $24.60 $24.66 $21.79 23,368
2018-12-14 $24.81 $24.91 $24.60 $24.60 $21.74 30,284
2018-12-13 $24.88 $24.89 $24.81 $24.88 $21.99 26,458
2018-12-12 $25.20 $25.33 $25.15 $25.26 $21.98 16,697
2018-12-11 $25.18 $25.20 $25.09 $25.19 $21.92 8,461
2018-12-10 $25.14 $25.15 $25.03 $25.15 $21.88 9,447
2018-12-07 $25.07 $25.17 $25.05 $25.05 $21.79 12,419
2018-12-06 $25.08 $25.13 $25.03 $25.10 $21.84 12,584
2018-12-04 $25.30 $25.32 $25.11 $25.11 $21.85 11,669
2018-12-03 $25.53 $25.53 $25.34 $25.34 $22.05 13,293
2018-11-30 $25.38 $25.55 $25.32 $25.53 $22.21 29,128
2018-11-29 $25.30 $25.41 $25.30 $25.37 $22.07 9,834
2018-11-28 $25.24 $25.36 $25.20 $25.36 $22.06 4,765
2018-11-27 $25.25 $25.35 $25.25 $25.30 $22.01 14,887
2018-11-26 $25.18 $25.30 $25.18 $25.25 $21.97 5,409
2018-11-23 $25.15 $25.15 $25.13 $25.13 $21.87 1,183
2018-11-21 $25.18 $25.24 $25.17 $25.20 $21.92 5,982
2018-11-20 $25.15 $25.25 $25.13 $25.17 $21.90 12,647
2018-11-19 $25.20 $25.23 $25.20 $25.20 $21.93 8,762
2018-11-16 $25.23 $25.27 $25.22 $25.25 $21.97 4,503
2018-11-15 $25.28 $25.38 $25.25 $25.26 $21.97 8,828
2018-11-14 $25.31 $25.33 $25.30 $25.31 $22.02 8,860
2018-11-13 $25.34 $25.37 $25.31 $25.32 $22.03 10,128
2018-11-12 $25.32 $25.40 $25.30 $25.35 $22.05 5,780
2018-11-09 $25.35 $25.40 $25.33 $25.40 $22.10 2,153
2018-11-08 $25.43 $25.43 $25.35 $25.35 $22.06 9,422
2018-11-07 $25.42 $25.50 $25.28 $25.28 $21.99 9,388
2018-11-06 $25.42 $25.42 $25.30 $25.32 $22.03 21,296
2018-11-05 $25.42 $25.43 $25.39 $25.41 $22.11 4,308
2018-11-02 $25.36 $25.47 $25.36 $25.44 $22.13 6,095
2018-11-01 $25.39 $25.48 $25.39 $25.45 $22.14 7,563
2018-10-31 $25.49 $25.49 $25.37 $25.37 $22.07 2,490
2018-10-30 $25.41 $25.54 $25.25 $25.37 $22.07 6,764
2018-10-29 $25.27 $25.29 $25.26 $25.28 $21.99 6,513
2018-10-26 $25.52 $25.52 $25.22 $25.22 $21.94 4,085
2018-10-25 $25.27 $25.64 $25.24 $25.24 $21.96 7,633
2018-10-24 $25.25 $25.36 $25.25 $25.31 $22.02 7,551
2018-10-23 $25.20 $25.33 $25.20 $25.33 $22.04 7,883
2018-10-22 $25.34 $25.34 $25.25 $25.29 $22.00 8,348
2018-10-19 $25.34 $25.34 $25.22 $25.24 $21.96 3,871
2018-10-18 $25.15 $25.36 $25.15 $25.35 $22.06 20,857
2018-10-17 $25.13 $25.20 $25.08 $25.16 $21.89 8,621
2018-10-16 $25.09 $25.23 $25.08 $25.08 $21.82 18,783
2018-10-15 $25.03 $25.05 $25.01 $25.04 $21.79 16,860
2018-10-12 $25.10 $25.18 $25.01 $25.01 $21.76 6,794
2018-10-11 $25.05 $25.10 $25.01 $25.03 $21.78 5,874
2018-10-10 $25.23 $25.23 $24.93 $25.08 $21.82 31,714
2018-10-09 $25.24 $25.30 $25.24 $25.26 $21.98 4,628
2018-10-08 $25.03 $25.20 $25.03 $25.19 $21.91 5,539
2018-10-05 $25.18 $25.18 $25.07 $25.09 $21.83 7,306
2018-10-04 $25.15 $25.23 $25.15 $25.18 $21.91 15,798
2018-10-03 $25.52 $25.52 $25.12 $25.35 $22.05 15,683
2018-10-02 $25.48 $25.58 $25.48 $25.48 $22.17 10,047
2018-10-01 $25.70 $25.70 $25.48 $25.48 $22.17 6,866
2018-09-28 $25.56 $25.70 $25.51 $25.63 $22.30 3,677
2018-09-27 $25.51 $25.56 $25.51 $25.51 $22.19 2,160
2018-09-26 $25.51 $25.59 $25.51 $25.51 $22.19 5,344
2018-09-25 $25.59 $25.64 $25.59 $25.59 $22.26 5,602
2018-09-24 $25.63 $25.66 $25.50 $25.50 $22.19 12,742
2018-09-21 $25.83 $25.83 $25.61 $25.62 $22.29 5,755
2018-09-20 $25.63 $25.72 $25.61 $25.61 $22.28 3,812
2018-09-19 $25.84 $25.85 $25.74 $25.74 $22.40 3,538
2018-09-18 $25.81 $26.09 $25.81 $25.86 $22.50 8,533
2018-09-17 $25.89 $26.01 $25.78 $25.90 $22.53 5,030
2018-09-14 $25.82 $25.84 $25.79 $25.79 $22.44 1,941
2018-09-13 $25.87 $25.95 $25.79 $25.79 $22.44 20,967
2018-09-12 $26.09 $26.29 $26.09 $26.13 $22.40 1,645
2018-09-11 $26.09 $26.28 $25.96 $26.28 $22.52 3,859
2018-09-10 $25.94 $26.33 $25.94 $26.33 $22.56 2,600
2018-09-07 $25.95 $25.97 $25.92 $25.92 $22.21 7,679
2018-09-06 $25.82 $26.04 $25.82 $26.04 $22.31 2,638
2018-09-05 $26.07 $26.07 $25.95 $25.95 $22.24 2,707
2018-09-04 $26.05 $26.09 $26.00 $26.07 $22.34 4,119
2018-08-31 $25.97 $26.00 $25.95 $25.98 $22.26 2,863
2018-08-30 $25.91 $25.95 $25.89 $25.95 $22.24 2,696
2018-08-29 $25.91 $25.96 $25.90 $25.91 $22.21 6,465
2018-08-28 $25.88 $26.00 $25.88 $26.00 $22.28 9,458
2018-08-27 $25.94 $26.01 $25.90 $26.01 $22.29 5,232
2018-08-24 $25.93 $25.96 $25.90 $25.94 $22.23 3,203
2018-08-23 $25.96 $25.98 $25.90 $25.97 $22.26 7,244
2018-08-22 $25.90 $25.96 $25.90 $25.96 $22.25 5,824
2018-08-21 $25.88 $25.99 $25.76 $25.90 $22.20 8,370
2018-08-20 $25.79 $25.99 $25.79 $25.99 $22.27 4,101
2018-08-17 $25.75 $25.80 $25.75 $25.76 $22.08 9,868
2018-08-16 $25.73 $25.82 $25.73 $25.79 $22.10 3,664
2018-08-15 $25.78 $25.78 $25.76 $25.77 $22.09 982
2018-08-14 $25.73 $25.78 $25.67 $25.73 $22.05 3,781
2018-08-13 $25.68 $25.79 $25.68 $25.79 $22.10 2,098
2018-08-10 $25.62 $25.70 $25.62 $25.62 $21.96 5,518
2018-08-09 $25.64 $25.75 $25.63 $25.66 $21.99 5,045
2018-08-08 $25.72 $25.83 $25.63 $25.65 $21.98 6,690
2018-08-07 $25.72 $25.74 $25.68 $25.74 $22.06 3,979
2018-08-06 $25.72 $25.75 $25.68 $25.71 $22.03 9,438
2018-08-03 $25.66 $25.75 $25.66 $25.72 $22.04 4,071
2018-08-02 $25.74 $25.85 $25.68 $25.74 $22.06 7,623
2018-08-01 $25.67 $25.75 $25.67 $25.74 $22.06 6,434
2018-07-31 $25.63 $25.74 $25.63 $25.73 $22.05 12,039
2018-07-30 $25.70 $25.73 $25.63 $25.63 $21.97 7,615
2018-07-27 $25.75 $25.75 $25.69 $25.75 $22.07 5,494
2018-07-26 $25.70 $25.75 $25.68 $25.74 $22.06 11,728
2018-07-25 $25.92 $26.00 $25.43 $25.69 $22.02 22,708
2018-07-24 $25.99 $26.09 $25.92 $25.92 $22.21 2,960
2018-07-23 $26.36 $26.36 $25.92 $25.92 $22.21 1,834
2018-07-20 $25.86 $25.96 $25.86 $25.93 $22.22 3,553
2018-07-19 $26.05 $26.05 $25.81 $25.95 $22.24 8,975
2018-07-18 $25.86 $25.95 $25.86 $25.87 $22.17 4,608
2018-07-17 $26.09 $26.09 $25.86 $25.90 $22.20 8,303
2018-07-16 $25.97 $26.11 $25.92 $25.92 $22.21 5,838
2018-07-13 $26.17 $26.17 $26.01 $26.04 $22.32 6,734
2018-07-12 $25.95 $26.16 $25.84 $26.14 $22.40 16,352
2018-07-11 $26.10 $26.10 $25.94 $25.94 $22.23 7,532
2018-07-10 $26.10 $26.15 $26.10 $26.10 $22.37 3,735
2018-07-09 $26.14 $26.28 $26.05 $26.11 $22.38 4,522
2018-07-06 $26.14 $26.28 $26.14 $26.18 $22.44 5,865
2018-07-05 $26.06 $26.14 $26.04 $26.07 $22.34 8,527
2018-07-03 $26.03 $26.13 $26.03 $26.08 $22.35 2,969
2018-07-02 $25.83 $26.08 $25.81 $26.08 $22.35 7,908
2018-06-29 $25.89 $25.92 $25.82 $25.83 $22.14 6,769
2018-06-28 $25.80 $25.93 $25.80 $25.89 $22.19 5,140
2018-06-27 $25.73 $25.90 $25.73 $25.83 $22.14 5,784
2018-06-26 $26.00 $26.00 $25.65 $25.73 $22.05 2,750
2018-06-25 $25.95 $25.95 $25.83 $25.83 $22.14 10,788
2018-06-22 $26.03 $26.03 $25.99 $26.03 $22.31 2,149
2018-06-21 $25.90 $25.94 $25.90 $25.94 $22.23 5,055
2018-06-20 $25.90 $25.99 $25.90 $25.99 $22.27 4,624
2018-06-19 $26.00 $26.11 $25.89 $25.89 $22.19 6,526
2018-06-18 $25.95 $26.04 $25.87 $26.04 $22.32 12,636
2018-06-15 $25.95 $26.08 $25.92 $26.08 $22.35 22,061
2018-06-14 $25.73 $25.91 $25.71 $25.90 $22.20 16,694
2018-06-13 $26.12 $26.17 $26.05 $26.16 $22.09 7,277
2018-06-12 $26.00 $26.16 $26.00 $26.12 $22.05 8,768
2018-06-11 $25.99 $26.08 $25.98 $26.05 $21.99 6,558
2018-06-08 $25.95 $26.07 $25.95 $26.00 $21.95 4,511
2018-06-07 $26.06 $26.06 $25.92 $25.99 $21.94 9,158
2018-06-06 $25.97 $26.10 $25.97 $26.00 $21.95 18,233
2018-06-05 $25.92 $26.10 $25.92 $26.04 $21.99 10,310
2018-06-04 $25.94 $26.00 $25.90 $25.92 $21.88 6,014
2018-06-01 $25.80 $26.05 $25.80 $25.94 $21.90 6,905
2018-05-31 $25.91 $25.96 $25.82 $25.88 $21.85 37,023
2018-05-30 $25.85 $25.93 $25.85 $25.91 $21.88 6,811
2018-05-29 $25.83 $26.00 $25.80 $25.87 $21.85 15,117
2018-05-25 $25.86 $26.02 $25.84 $25.93 $21.89 6,107
2018-05-24 $25.84 $25.94 $25.81 $25.93 $21.89 13,264
2018-05-23 $25.83 $25.84 $25.74 $25.84 $21.82 2,965
2018-05-22 $25.78 $25.86 $25.70 $25.84 $21.82 6,483
2018-05-21 $25.74 $25.82 $25.74 $25.75 $21.74 4,490
2018-05-18 $25.70 $25.81 $25.70 $25.81 $21.79 4,100
2018-05-17 $25.87 $25.87 $25.74 $25.74 $21.73 5,871
2018-05-16 $25.76 $25.81 $25.71 $25.75 $21.74 7,496
2018-05-15 $25.73 $25.82 $25.71 $25.75 $21.74 8,219
2018-05-14 $25.75 $25.81 $25.72 $25.77 $21.76 3,990
2018-05-11 $25.79 $25.79 $25.66 $25.75 $21.74 3,945
2018-05-10 $25.70 $25.78 $25.67 $25.78 $21.77 14,087
2018-05-09 $25.73 $25.74 $25.65 $25.66 $21.66 7,893
2018-05-08 $25.60 $25.73 $25.60 $25.60 $21.61 5,670
2018-05-07 $25.65 $25.74 $25.60 $25.68 $21.68 7,927
2018-05-04 $25.58 $25.67 $25.58 $25.61 $21.62 3,462
2018-05-03 $25.63 $25.65 $25.49 $25.64 $21.65 18,566
2018-05-02 $25.55 $25.60 $25.53 $25.57 $21.59 8,232
2018-05-01 $25.50 $25.59 $25.43 $25.55 $21.57 9,107
2018-04-30 $25.60 $25.65 $25.50 $25.50 $21.53 6,871
2018-04-27 $25.53 $25.65 $25.53 $25.60 $21.61 2,768
2018-04-26 $25.52 $25.62 $25.52 $25.59 $21.61 4,957
2018-04-25 $25.54 $25.65 $25.52 $25.52 $21.55 10,656
2018-04-24 $25.75 $25.75 $25.67 $25.67 $21.67 4,098
2018-04-23 $25.79 $25.79 $25.68 $25.75 $21.74 4,377
2018-04-20 $25.68 $25.81 $25.68 $25.70 $21.70 3,491
2018-04-19 $25.96 $25.96 $25.82 $25.82 $21.80 2,304
2018-04-18 $25.99 $25.99 $25.84 $25.87 $21.84 2,691
2018-04-17 $25.62 $25.99 $25.62 $25.99 $21.94 5,292
2018-04-16 $25.69 $25.69 $25.60 $25.68 $21.68 5,131
2018-04-13 $25.66 $25.69 $25.54 $25.65 $21.66 14,160
2018-04-12 $25.62 $25.67 $25.60 $25.62 $21.63 10,144
2018-04-11 $25.55 $25.69 $25.55 $25.55 $21.57 6,269
2018-04-10 $25.62 $25.69 $25.60 $25.62 $21.63 7,083
2018-04-09 $25.70 $25.84 $25.61 $25.61 $21.62 7,715
2018-04-06 $25.89 $25.89 $25.62 $25.70 $21.70 13,104
2018-04-05 $25.81 $25.89 $25.80 $25.89 $21.86 3,097
2018-04-04 $25.90 $25.90 $25.75 $25.79 $21.77 3,495
2018-04-03 $25.90 $25.95 $25.83 $25.89 $21.86 4,706
2018-04-02 $25.95 $25.99 $25.82 $25.90 $21.87 12,682
2018-03-29 $25.88 $25.99 $25.74 $25.86 $21.83 20,178
2018-03-28 $25.96 $25.96 $25.69 $25.87 $21.84 8,135
2018-03-27 $25.78 $26.00 $25.72 $25.90 $21.86 10,547
2018-03-26 $25.65 $25.78 $25.61 $25.78 $21.77 9,678
2018-03-23 $25.53 $25.78 $25.53 $25.78 $21.77 5,141
2018-03-22 $25.53 $25.64 $25.53 $25.61 $21.62 7,550
2018-03-21 $25.74 $25.74 $25.44 $25.52 $21.55 92,189
2018-03-20 $25.62 $25.72 $25.62 $25.65 $21.66 11,873
2018-03-19 $25.74 $25.75 $25.58 $25.62 $21.63 3,771
2018-03-16 $25.75 $25.82 $25.60 $25.68 $21.68 44,978
2018-03-15 $25.67 $25.81 $25.67 $25.81 $21.79 12,448
2018-03-14 $25.71 $25.79 $25.71 $25.79 $21.77 15,427
2018-03-13 $26.05 $26.10 $26.00 $26.10 $21.71 8,780
2018-03-12 $26.07 $26.07 $25.90 $26.00 $21.62 16,487
2018-03-09 $25.99 $26.03 $25.95 $26.01 $21.63 11,897
2018-03-08 $25.85 $25.96 $25.80 $25.96 $21.59 7,739
2018-03-07 $25.73 $25.80 $25.70 $25.72 $21.39 10,994
2018-03-06 $25.74 $25.85 $25.70 $25.79 $21.45 13,950
2018-03-05 $25.66 $25.88 $25.65 $25.80 $21.45 15,122
2018-03-02 $25.58 $25.75 $25.55 $25.69 $21.37 32,299
2018-03-01 $25.68 $25.84 $25.68 $25.71 $21.38 25,999
2018-02-28 $25.88 $25.88 $25.65 $25.75 $21.42 52,819
2018-02-27 $25.65 $25.78 $25.65 $25.70 $21.37 6,036
2018-02-26 $25.62 $25.76 $25.61 $25.71 $21.38 10,376
2018-02-23 $25.50 $25.65 $25.50 $25.54 $21.24 39,084
2018-02-22 $25.68 $25.68 $25.50 $25.53 $21.23 8,282
2018-02-21 $25.49 $25.68 $25.49 $25.54 $21.24 22,100
2018-02-20 $25.35 $25.54 $25.35 $25.49 $21.20 8,667
2018-02-16 $25.42 $25.52 $25.32 $25.34 $21.07 9,539
2018-02-15 $25.25 $25.52 $25.25 $25.45 $21.17 16,608
2018-02-14 $25.51 $25.61 $25.20 $25.31 $21.05 26,019
2018-02-13 $25.77 $25.85 $25.53 $25.53 $21.23 18,651
2018-02-12 $25.71 $25.90 $25.63 $25.78 $21.44 11,486
2018-02-09 $25.95 $25.95 $25.54 $25.90 $21.54 13,284
2018-02-08 $25.70 $25.99 $25.64 $25.90 $21.54 19,318
2018-02-07 $25.78 $25.94 $25.78 $25.80 $21.46 8,824
2018-02-06 $25.55 $26.17 $25.50 $25.87 $21.52 54,495
2018-02-05 $25.87 $26.40 $25.87 $25.94 $21.57 16,612
2018-02-02 $25.99 $26.15 $25.81 $26.15 $21.75 7,029
2018-02-01 $26.39 $26.47 $26.06 $26.06 $21.67 10,350
2018-01-31 $26.26 $26.49 $26.18 $26.39 $21.95 13,649
2018-01-30 $26.15 $26.57 $26.10 $26.15 $21.75 21,096
2018-01-29 $26.17 $26.42 $25.93 $26.22 $21.81 70,790
2018-01-26 $25.95 $26.30 $25.95 $26.25 $21.83 19,871
2018-01-25 $26.06 $26.14 $25.87 $25.97 $21.60 7,641
2018-01-24 $26.19 $26.19 $25.95 $26.06 $21.67 7,455
2018-01-23 $26.06 $26.11 $25.86 $26.11 $21.72 12,129
2018-01-22 $25.77 $26.07 $25.72 $26.06 $21.67 15,308
2018-01-19 $25.77 $25.89 $25.77 $25.81 $21.46 6,938
2018-01-18 $26.00 $26.00 $25.77 $25.77 $21.43 11,838
2018-01-17 $25.98 $26.19 $25.97 $26.12 $21.72 20,881
2018-01-16 $26.05 $26.18 $26.05 $26.13 $21.73 8,573
2018-01-12 $25.97 $26.10 $25.92 $26.04 $21.66 7,701
2018-01-11 $26.00 $26.26 $25.88 $26.10 $21.71 9,008
2018-01-10 $25.89 $26.16 $25.80 $25.99 $21.61 15,396
2018-01-09 $25.82 $26.07 $25.82 $25.97 $21.60 11,233
2018-01-08 $25.88 $26.00 $25.85 $25.86 $21.51 14,410
2018-01-05 $26.04 $26.04 $25.88 $25.98 $21.61 4,522
2018-01-04 $25.91 $26.04 $25.90 $25.90 $21.54 6,987
2018-01-03 $25.74 $26.08 $25.74 $25.91 $21.55 14,216
2018-01-02 $26.37 $26.37 $25.75 $25.76 $21.42 15,514
2017-12-29 $26.29 $26.37 $26.22 $26.22 $21.81 6,166
2017-12-28 $26.20 $26.41 $26.20 $26.38 $21.94 12,734
2017-12-27 $26.29 $26.42 $26.20 $26.20 $21.79 17,815
2017-12-26 $26.26 $26.41 $26.24 $26.33 $21.90 3,528
2017-12-22 $26.33 $26.47 $26.22 $26.36 $21.92 14,058
2017-12-21 $26.19 $26.45 $26.19 $26.23 $21.81 15,307
2017-12-20 $26.12 $26.34 $26.12 $26.34 $21.91 25,751
2017-12-19 $26.30 $26.33 $26.15 $26.22 $21.81 11,554
2017-12-18 $26.20 $26.34 $26.20 $26.31 $21.88 9,894
2017-12-15 $26.09 $26.27 $26.09 $26.27 $21.85 11,395
2017-12-14 $26.12 $26.23 $26.07 $26.17 $21.77 4,709
2017-12-13 $26.55 $26.63 $26.36 $26.63 $21.82 25,377
2017-12-12 $26.62 $26.62 $26.55 $26.55 $21.76 1,984
2017-12-11 $26.52 $26.62 $26.45 $26.45 $21.67 3,228
2017-12-08 $26.53 $26.60 $26.51 $26.58 $21.78 7,292
2017-12-07 $26.59 $26.66 $26.59 $26.65 $21.84 3,027
2017-12-06 $26.49 $26.68 $26.45 $26.68 $21.86 21,270
2017-12-05 $26.38 $26.55 $26.38 $26.48 $21.70 2,430
2017-12-04 $26.50 $26.59 $26.41 $26.41 $21.64 5,676
2017-12-01 $26.55 $26.55 $26.33 $26.54 $21.75 5,530
2017-11-30 $26.50 $26.55 $26.45 $26.50 $21.72 7,914
2017-11-29 $26.28 $26.53 $26.22 $26.51 $21.72 7,101
2017-11-28 $26.40 $26.49 $26.26 $26.28 $21.54 6,150
2017-11-27 $26.46 $26.55 $26.38 $26.54 $21.75 10,560
2017-11-24 $26.50 $26.50 $26.31 $26.45 $21.67 4,090
2017-11-22 $26.34 $26.52 $26.27 $26.50 $21.72 7,292
2017-11-21 $26.39 $26.52 $26.20 $26.20 $21.47 21,874
2017-11-20 $26.35 $26.54 $26.35 $26.39 $21.62 5,555
2017-11-17 $26.21 $26.43 $26.21 $26.43 $21.66 10,145
2017-11-16 $26.04 $26.31 $26.04 $26.29 $21.54 17,002
2017-11-15 $26.06 $26.20 $26.01 $26.02 $21.32 5,525
2017-11-14 $26.07 $26.15 $26.06 $26.09 $21.38 8,005
2017-11-13 $26.07 $26.17 $26.06 $26.07 $21.36 5,540
2017-11-10 $26.09 $26.18 $26.06 $26.06 $21.35 10,512
2017-11-09 $26.05 $26.16 $26.05 $26.10 $21.39 10,935
2017-11-08 $26.05 $26.15 $26.00 $26.06 $21.35 21,098
2017-11-07 $26.07 $26.20 $26.03 $26.03 $21.33 8,558
2017-11-06 $26.06 $26.20 $26.06 $26.10 $21.39 9,807
2017-11-03 $26.21 $26.26 $26.11 $26.12 $21.40 6,528
2017-11-02 $26.25 $26.28 $26.21 $26.28 $21.53 4,765
2017-11-01 $26.26 $26.40 $26.24 $26.28 $21.54 3,942
2017-10-31 $26.31 $26.40 $26.24 $26.37 $21.61 20,939
2017-10-30 $26.29 $26.42 $26.27 $26.37 $21.61 6,559
2017-10-27 $26.24 $26.38 $26.23 $26.30 $21.55 14,063
2017-10-26 $26.36 $26.36 $26.19 $26.24 $21.51 8,774
2017-10-25 $26.92 $26.92 $26.44 $26.50 $21.72 4,355
2017-10-24 $26.80 $26.80 $26.47 $26.57 $21.77 11,494
2017-10-23 $26.39 $26.74 $26.39 $26.74 $21.91 3,104
2017-10-20 $26.58 $26.69 $26.41 $26.41 $21.64 9,018
2017-10-19 $26.60 $26.82 $26.59 $26.59 $21.79 2,028
2017-10-18 $26.55 $26.82 $26.55 $26.67 $21.86 3,029
2017-10-17 $26.70 $26.80 $26.62 $26.65 $21.84 6,246
2017-10-16 $26.67 $26.89 $26.65 $26.87 $22.02 6,530
2017-10-13 $26.56 $26.79 $26.56 $26.78 $21.94 6,617
2017-10-12 $26.53 $26.79 $26.53 $26.77 $21.94 6,823
2017-10-11 $26.54 $26.69 $26.54 $26.67 $21.85 3,264
2017-10-10 $26.41 $26.68 $26.41 $26.68 $21.86 3,271
2017-10-09 $26.69 $26.69 $26.40 $26.42 $21.65 4,578
2017-10-06 $26.50 $26.69 $26.38 $26.66 $21.85 13,330
2017-10-05 $26.32 $26.87 $26.32 $26.87 $22.02 4,651
2017-10-04 $26.25 $26.45 $26.25 $26.40 $21.63 9,587
2017-10-03 $26.37 $26.38 $26.30 $26.38 $21.62 5,919
2017-10-02 $26.27 $26.49 $26.17 $26.25 $21.51 10,992
2017-09-29 $26.11 $26.27 $26.11 $26.24 $21.50 4,130
2017-09-28 $26.19 $26.29 $26.11 $26.11 $21.40 13,705
2017-09-27 $26.30 $26.39 $26.19 $26.19 $21.46 8,653
2017-09-26 $26.37 $26.43 $26.25 $26.25 $21.51 8,588
2017-09-25 $26.30 $26.46 $26.30 $26.41 $21.64 11,551
2017-09-22 $26.29 $26.36 $26.27 $26.28 $21.54 16,980
2017-09-21 $26.33 $26.37 $26.29 $26.29 $21.54 13,783
2017-09-20 $26.41 $26.46 $26.27 $26.27 $21.53 28,558
2017-09-19 $26.51 $26.51 $26.43 $26.43 $21.66 5,486
2017-09-18 $26.43 $26.68 $26.42 $26.44 $21.67 9,285
2017-09-15 $26.50 $26.67 $26.37 $26.44 $21.67 15,625
2017-09-14 $26.57 $26.72 $26.49 $26.50 $21.72 8,924
2017-09-13 $26.82 $26.92 $26.82 $26.91 $21.73 10,462
2017-09-12 $26.78 $26.93 $26.78 $26.83 $21.67 13,723
2017-09-11 $26.79 $26.85 $26.79 $26.82 $21.66 3,415
2017-09-08 $26.83 $26.83 $26.70 $26.71 $21.57 6,873
2017-09-07 $26.96 $27.06 $26.76 $27.02 $21.82 5,254
2017-09-06 $26.84 $27.09 $26.84 $27.08 $21.87 9,069
2017-09-05 $26.83 $27.05 $26.83 $27.05 $21.84 2,911
2017-09-01 $26.98 $27.01 $26.79 $26.81 $21.65 3,520
2017-08-31 $26.74 $26.98 $26.74 $26.98 $21.79 6,136
2017-08-30 $26.80 $26.95 $26.63 $26.75 $21.60 25,151
2017-08-29 $26.86 $26.88 $26.76 $26.85 $21.68 7,441
2017-08-28 $26.88 $26.88 $26.86 $26.86 $21.69 1,332
2017-08-25 $26.78 $26.99 $26.76 $26.97 $21.78 3,907
2017-08-24 $26.78 $26.84 $26.74 $26.81 $21.65 4,006
2017-08-23 $26.80 $26.92 $26.69 $26.78 $21.63 6,754
2017-08-22 $26.70 $26.83 $26.66 $26.81 $21.65 34,715
2017-08-21 $26.73 $27.03 $26.73 $26.94 $21.76 6,594
2017-08-18 $26.75 $26.85 $26.69 $26.77 $21.62 7,998
2017-08-17 $26.74 $26.83 $26.63 $26.75 $21.60 8,586
2017-08-16 $26.77 $26.85 $26.73 $26.80 $21.64 8,453
2017-08-15 $26.72 $26.91 $26.70 $26.79 $21.63 14,726
2017-08-14 $26.75 $26.75 $26.68 $26.74 $21.59 12,520
2017-08-11 $26.66 $26.82 $26.66 $26.74 $21.59 3,008
2017-08-10 $26.61 $26.79 $26.61 $26.72 $21.58 11,474
2017-08-09 $26.86 $26.88 $26.61 $26.81 $21.65 14,168
2017-08-08 $26.90 $26.92 $26.86 $26.92 $21.74 4,666
2017-08-07 $26.86 $26.94 $26.86 $26.90 $21.72 6,546
2017-08-04 $26.99 $27.10 $26.86 $26.86 $21.69 8,391
2017-08-03 $27.05 $27.10 $27.02 $27.05 $21.84 7,017
2017-08-02 $27.07 $27.07 $27.02 $27.05 $21.84 15,256
2017-08-01 $27.02 $27.13 $27.02 $27.06 $21.85 4,730
2017-07-31 $27.05 $27.12 $27.03 $27.06 $21.85 4,161
2017-07-28 $26.96 $27.19 $26.96 $27.03 $21.82 15,091
2017-07-27 $27.00 $27.18 $27.00 $27.01 $21.82 18,469
2017-07-26 $26.99 $27.19 $26.99 $27.17 $21.94 1,997
2017-07-25 $27.01 $27.17 $27.01 $27.09 $21.87 4,405
2017-07-24 $27.05 $27.21 $26.99 $27.16 $21.93 2,519
2017-07-21 $27.21 $27.21 $26.95 $27.04 $21.84 6,506
2017-07-20 $27.17 $27.17 $27.03 $27.03 $21.83 1,694
2017-07-19 $27.05 $27.21 $27.05 $27.09 $21.88 5,235
2017-07-18 $27.05 $27.13 $27.05 $27.13 $21.91 3,031
2017-07-17 $27.14 $27.14 $27.07 $27.07 $21.86 999
2017-07-14 $27.01 $27.27 $27.01 $27.08 $21.87 12,774
2017-07-13 $27.15 $27.29 $27.00 $27.00 $21.80 11,930
2017-07-12 $27.27 $27.37 $27.10 $27.37 $22.10 5,955
2017-07-11 $27.17 $27.17 $27.06 $27.07 $21.86 3,951
2017-07-10 $27.23 $27.36 $27.08 $27.36 $22.09 2,305
2017-07-07 $27.01 $27.44 $27.00 $27.40 $22.13 9,277
2017-07-06 $26.89 $27.18 $26.89 $27.09 $21.88 6,403
2017-07-05 $26.94 $26.94 $26.88 $26.88 $21.71 2,298
2017-07-03 $26.88 $27.03 $26.88 $27.03 $21.83 2,712
2017-06-30 $27.16 $27.16 $26.88 $26.96 $21.77 10,548
2017-06-29 $27.07 $27.39 $27.05 $27.06 $21.85 16,187
2017-06-28 $26.97 $27.53 $26.97 $27.40 $22.13 17,959
2017-06-27 $26.98 $27.11 $26.98 $27.11 $21.89 3,382
2017-06-26 $26.98 $27.04 $26.98 $27.03 $21.83 3,294
2017-06-23 $27.03 $27.03 $26.96 $27.00 $21.80 3,806
2017-06-22 $27.07 $27.07 $26.92 $27.05 $21.84 7,527
2017-06-21 $26.79 $27.06 $26.75 $27.06 $21.85 24,311
2017-06-20 $26.70 $26.80 $26.69 $26.80 $21.64 7,562
2017-06-19 $26.61 $26.77 $26.61 $26.76 $21.61 2,341
2017-06-16 $26.64 $26.65 $26.54 $26.65 $21.52 2,548
2017-06-15 $26.64 $26.78 $26.60 $26.71 $21.57 5,098
2017-06-14 $26.59 $26.81 $26.53 $26.81 $21.65 7,530
2017-06-13 $26.65 $26.67 $26.48 $26.67 $21.54 9,182
2017-06-12 $26.79 $26.85 $26.65 $26.82 $21.35 5,832
2017-06-09 $26.79 $26.87 $26.76 $26.85 $21.37 7,822
2017-06-08 $26.72 $26.89 $26.67 $26.81 $21.34 5,008
2017-06-07 $26.87 $26.97 $26.72 $26.89 $21.40 19,236
2017-06-06 $26.85 $26.93 $26.85 $26.93 $21.43 1,877
2017-06-05 $26.86 $26.93 $26.86 $26.93 $21.43 2,338
2017-06-02 $26.88 $26.97 $26.88 $26.91 $21.42 4,075
2017-06-01 $26.82 $27.00 $26.82 $26.88 $21.39 6,502
2017-05-31 $26.83 $26.87 $26.83 $26.86 $21.38 2,780
2017-05-30 $26.81 $26.88 $26.81 $26.87 $21.39 11,269
2017-05-26 $26.75 $26.86 $26.75 $26.85 $21.37 1,990
2017-05-25 $26.85 $26.99 $26.72 $26.75 $21.29 6,637
2017-05-24 $27.03 $27.07 $26.78 $26.82 $21.35 3,526
2017-05-23 $27.06 $27.08 $26.79 $26.80 $21.33 8,146
2017-05-22 $26.80 $27.07 $26.67 $26.87 $21.38 3,467
2017-05-19 $26.84 $27.04 $26.72 $26.83 $21.35 6,031
2017-05-18 $26.57 $26.99 $26.57 $26.76 $21.30 7,319
2017-05-17 $26.64 $26.97 $26.64 $26.97 $21.47 2,282
2017-05-16 $26.87 $26.97 $26.87 $26.97 $21.47 4,274
2017-05-15 $26.75 $26.85 $26.75 $26.85 $21.37 9,595
2017-05-12 $26.63 $26.85 $26.63 $26.85 $21.37 16,154
2017-05-11 $26.72 $26.74 $26.59 $26.74 $21.28 6,336
2017-05-10 $26.74 $26.88 $26.74 $26.77 $21.30 5,995
2017-05-09 $26.52 $26.90 $26.52 $26.84 $21.36 20,739
2017-05-08 $26.50 $26.70 $26.50 $26.63 $21.19 6,198
2017-05-05 $26.54 $26.65 $26.53 $26.63 $21.19 4,223
2017-05-04 $26.79 $26.91 $26.27 $26.54 $21.12 6,213
2017-05-03 $26.74 $26.89 $26.66 $26.84 $21.36 6,401
2017-05-02 $26.83 $26.84 $26.65 $26.84 $21.36 5,236
2017-05-01 $26.67 $26.91 $26.45 $26.89 $21.40 4,298
2017-04-28 $26.74 $26.87 $26.47 $26.81 $21.34 4,871
2017-04-27 $26.75 $26.94 $26.75 $26.87 $21.39 7,481
2017-04-26 $26.63 $26.95 $26.63 $26.94 $21.44 15,716
2017-04-25 $26.43 $26.82 $26.43 $26.82 $21.35 11,565
2017-04-24 $26.37 $26.50 $26.27 $26.45 $21.05 5,060
2017-04-21 $26.20 $26.37 $26.20 $26.29 $20.92 7,237
2017-04-20 $26.18 $26.31 $26.18 $26.20 $20.85 5,117
2017-04-19 $26.18 $26.38 $26.15 $26.15 $20.81 4,319
2017-04-18 $26.15 $26.31 $26.15 $26.15 $20.81 5,067
2017-04-17 $26.13 $26.24 $26.13 $26.16 $20.82 3,233
2017-04-13 $26.14 $26.30 $26.13 $26.22 $20.87 3,038
2017-04-12 $26.22 $26.31 $26.08 $26.22 $20.87 7,528
2017-04-11 $26.53 $26.53 $26.30 $26.35 $20.97 6,579
2017-04-10 $26.56 $26.97 $26.45 $26.68 $21.23 19,892
2017-04-07 $26.61 $26.61 $26.57 $26.58 $21.16 2,361
2017-04-06 $26.49 $26.61 $26.40 $26.60 $21.17 15,486
2017-04-05 $26.35 $26.59 $26.24 $26.35 $20.97 7,714
2017-04-04 $26.38 $26.58 $26.17 $26.58 $21.15 8,932
2017-04-03 $26.15 $26.72 $26.15 $26.48 $21.08 23,190
2017-03-31 $26.03 $26.24 $26.03 $26.21 $20.86 3,669
2017-03-30 $26.09 $26.55 $25.93 $26.20 $20.85 22,301
2017-03-29 $26.01 $26.04 $25.98 $25.99 $20.69 7,984
2017-03-28 $25.90 $26.18 $25.90 $26.09 $20.76 11,065
2017-03-27 $25.86 $25.98 $25.75 $25.98 $20.68 9,032
2017-03-24 $25.87 $26.07 $25.70 $26.07 $20.75 9,251
2017-03-23 $25.52 $25.97 $25.52 $25.90 $20.61 20,200
2017-03-22 $25.43 $25.56 $25.43 $25.53 $20.32 7,168
2017-03-21 $25.50 $25.55 $25.40 $25.43 $20.24 5,890
2017-03-20 $25.55 $25.74 $25.41 $25.47 $20.27 8,949
2017-03-17 $25.55 $25.78 $25.38 $25.60 $20.37 19,780
2017-03-16 $25.51 $25.82 $25.45 $25.65 $20.41 8,918
2017-03-15 $25.33 $25.77 $25.23 $25.77 $20.51 11,623
2017-03-14 $25.18 $25.57 $25.16 $25.38 $20.20 6,675
2017-03-13 $24.93 $25.54 $24.93 $25.54 $20.33 8,060
2017-03-10 $25.49 $25.73 $25.29 $25.71 $20.15 17,347
2017-03-09 $25.57 $25.75 $25.42 $25.48 $19.97 12,851
2017-03-08 $25.62 $25.82 $25.57 $25.64 $20.10 8,023
2017-03-07 $25.88 $26.09 $25.76 $25.82 $20.24 5,293
2017-03-06 $25.94 $26.11 $25.72 $26.11 $20.47 5,048
2017-03-03 $25.75 $26.12 $25.75 $26.12 $20.48 9,780
2017-03-02 $25.87 $25.92 $25.86 $25.88 $20.29 6,240
2017-03-01 $25.82 $26.00 $25.64 $25.76 $20.19 4,940
2017-02-28 $25.97 $26.11 $25.65 $26.05 $20.42 5,032
2017-02-27 $26.08 $26.22 $25.99 $25.99 $20.37 8,974
2017-02-24 $25.99 $26.31 $25.99 $26.08 $20.44 8,184
2017-02-23 $25.91 $26.19 $25.91 $26.07 $20.44 7,498
2017-02-22 $26.14 $26.32 $25.68 $25.91 $20.31 12,665
2017-02-21 $26.32 $26.45 $26.13 $26.13 $20.48 7,130
2017-02-17 $26.32 $26.53 $26.22 $26.40 $20.69 7,734
2017-02-16 $26.37 $26.50 $26.27 $26.37 $20.67 6,422
2017-02-15 $26.26 $26.71 $26.26 $26.38 $20.68 9,902
2017-02-14 $26.60 $26.60 $26.21 $26.38 $20.68 10,842
2017-02-13 $26.46 $26.78 $26.46 $26.64 $20.88 16,955
2017-02-10 $26.47 $26.69 $26.06 $26.69 $20.92 14,721
2017-02-09 $26.68 $26.68 $26.39 $26.62 $20.87 12,153
2017-02-08 $26.57 $26.69 $26.54 $26.55 $20.82 3,917
2017-02-07 $26.50 $26.81 $26.48 $26.51 $20.78 5,667
2017-02-06 $26.31 $26.56 $26.31 $26.56 $20.82 19,046
2017-02-03 $26.22 $26.50 $26.22 $26.50 $20.77 3,944
2017-02-02 $26.49 $26.49 $26.33 $26.34 $20.65 2,749
2017-02-01 $26.48 $26.48 $26.31 $26.38 $20.68 4,402
2017-01-31 $26.52 $26.52 $26.34 $26.35 $20.65 9,350
2017-01-30 $26.33 $26.66 $26.18 $26.66 $20.89 11,035
2017-01-27 $26.25 $26.25 $26.11 $26.24 $20.57 7,348
2017-01-26 $26.22 $26.25 $26.12 $26.25 $20.58 5,236
2017-01-25 $26.00 $26.14 $25.64 $26.14 $20.49 7,961
2017-01-24 $25.70 $26.20 $25.70 $26.17 $20.51 8,177
2017-01-23 $25.88 $25.90 $25.41 $25.90 $20.30 7,494
2017-01-20 $25.48 $26.04 $25.48 $25.99 $20.37 12,005
2017-01-19 $25.55 $25.77 $25.44 $25.68 $20.13 5,513
2017-01-18 $25.54 $26.01 $25.33 $25.66 $20.11 19,232
2017-01-17 $25.81 $25.94 $25.49 $25.68 $20.13 8,598
2017-01-13 $25.93 $26.03 $25.75 $25.93 $20.33 12,617
2017-01-12 $25.85 $26.11 $25.85 $26.11 $20.47 3,848
2017-01-11 $25.69 $26.11 $25.69 $26.04 $20.41 6,558
2017-01-10 $25.76 $25.82 $25.67 $25.81 $20.23 9,870
2017-01-09 $25.51 $25.79 $25.51 $25.64 $20.10 9,993
2017-01-06 $25.26 $25.80 $25.05 $25.75 $20.19 28,180
2017-01-05 $25.28 $25.30 $24.92 $25.17 $19.73 42,584
2017-01-04 $24.92 $25.15 $24.92 $25.12 $19.69 23,669
2017-01-03 $25.04 $25.18 $24.84 $24.87 $19.50 30,809
2016-12-30 $24.67 $25.05 $24.65 $25.03 $19.62 22,344
2016-12-29 $24.61 $24.88 $24.55 $24.56 $19.25 21,647
2016-12-28 $24.53 $24.88 $24.53 $24.60 $19.28 13,437
2016-12-27 $24.71 $24.89 $24.54 $24.65 $19.32 19,694
2016-12-23 $24.90 $25.02 $24.74 $24.80 $19.44 13,391
2016-12-22 $24.72 $24.93 $24.63 $24.79 $19.43 18,601
2016-12-21 $24.55 $24.79 $24.51 $24.72 $19.38 24,757
2016-12-20 $24.68 $24.68 $24.50 $24.54 $19.24 14,614
2016-12-19 $24.63 $24.83 $24.54 $24.55 $19.24 15,027
2016-12-16 $24.56 $24.69 $24.43 $24.62 $19.30 20,856
2016-12-15 $24.75 $24.79 $24.50 $24.52 $19.22 19,088
2016-12-14 $25.08 $25.08 $24.70 $24.76 $19.41 14,857
2016-12-13 $25.28 $25.28 $24.72 $24.74 $19.39 10,441
2016-12-12 $25.29 $25.50 $25.05 $25.50 $19.68 37,008
2016-12-09 $25.11 $25.35 $25.11 $25.30 $19.52 8,659
2016-12-08 $25.17 $25.53 $25.07 $25.12 $19.39 25,520
2016-12-07 $25.07 $25.25 $25.05 $25.17 $19.42 14,669
2016-12-06 $24.99 $25.12 $24.99 $25.07 $19.35 10,462
2016-12-05 $24.90 $24.99 $24.84 $24.97 $19.27 5,261
2016-12-02 $24.82 $25.06 $24.82 $24.93 $19.24 13,291
2016-12-01 $25.22 $25.22 $24.72 $24.78 $19.12 32,691
2016-11-30 $25.16 $25.26 $25.15 $25.22 $19.46 20,010
2016-11-29 $25.30 $25.30 $24.99 $25.29 $19.52 9,149
2016-11-28 $25.25 $25.38 $25.20 $25.36 $19.57 3,265
2016-11-25 $25.29 $25.43 $25.25 $25.25 $19.49 1,533
2016-11-23 $25.08 $25.43 $25.08 $25.35 $19.56 16,369
2016-11-22 $25.14 $25.49 $25.12 $25.40 $19.61 10,541
2016-11-21 $25.16 $25.48 $24.94 $25.15 $19.41 27,512
2016-11-18 $25.32 $25.39 $25.00 $25.00 $19.29 26,267
2016-11-17 $25.38 $25.55 $25.23 $25.55 $19.72 23,156
2016-11-16 $25.09 $25.52 $25.08 $25.37 $19.58 15,849
2016-11-15 $25.17 $25.22 $24.75 $25.19 $19.44 18,756
2016-11-14 $25.16 $25.16 $24.64 $24.99 $19.28 17,696
2016-11-11 $25.06 $25.68 $25.06 $25.31 $19.53 10,959
2016-11-10 $25.51 $25.53 $25.02 $25.10 $19.37 28,322
2016-11-09 $25.75 $25.95 $25.42 $25.48 $19.66 11,386
2016-11-08 $25.93 $26.21 $25.83 $25.85 $19.95 5,949
2016-11-07 $26.01 $26.18 $25.92 $26.11 $20.15 3,511
2016-11-04 $25.90 $26.12 $25.87 $25.96 $20.03 3,096
2016-11-03 $26.13 $26.22 $25.87 $25.88 $19.97 7,548
2016-11-02 $26.11 $26.21 $26.11 $26.13 $20.16 9,924
2016-11-01 $26.25 $26.25 $26.07 $26.07 $20.12 7,974
2016-10-31 $26.37 $26.55 $26.20 $26.26 $20.27 4,657
2016-10-28 $26.44 $26.55 $26.37 $26.42 $20.39 5,471
2016-10-27 $26.58 $26.71 $26.40 $26.40 $20.37 11,312
2016-10-26 $26.64 $26.79 $26.56 $26.58 $20.51 11,517
2016-10-25 $26.81 $26.85 $26.66 $26.67 $20.58 9,555
2016-10-24 $26.89 $26.91 $26.78 $26.78 $20.67 7,889
2016-10-21 $26.97 $27.16 $26.75 $26.78 $20.67 11,767
2016-10-20 $27.02 $27.32 $26.96 $27.16 $20.96 4,134
2016-10-19 $26.96 $27.30 $26.96 $27.03 $20.86 2,331
2016-10-18 $27.11 $27.17 $26.91 $26.91 $20.77 9,079
2016-10-17 $26.97 $27.40 $26.73 $27.11 $20.92 16,170
2016-10-14 $26.83 $27.21 $26.83 $27.20 $20.99 7,592
2016-10-13 $26.81 $26.92 $26.81 $26.91 $20.76 3,895
2016-10-12 $26.92 $27.02 $26.92 $27.02 $20.85 4,067
2016-10-11 $26.90 $27.03 $26.78 $26.93 $20.78 8,759
2016-10-10 $26.86 $26.98 $26.85 $26.89 $20.75 2,453
2016-10-07 $26.84 $26.98 $26.78 $26.94 $20.79 6,912
2016-10-06 $26.96 $27.02 $26.77 $26.82 $20.70 4,628
2016-10-05 $26.94 $27.05 $26.94 $26.96 $20.81 4,402
2016-10-04 $27.01 $27.09 $26.83 $27.02 $20.85 5,336
2016-10-03 $26.99 $27.13 $26.99 $27.00 $20.84 2,116
2016-09-30 $27.17 $27.17 $26.89 $27.02 $20.85 6,433
2016-09-29 $27.09 $27.46 $26.94 $27.35 $21.11 12,389
2016-09-28 $27.31 $27.44 $27.05 $27.06 $20.88 29,033
2016-09-27 $27.35 $27.60 $27.23 $27.26 $21.04 5,946
2016-09-26 $27.30 $27.63 $27.25 $27.30 $21.07 6,846
2016-09-23 $27.30 $27.69 $27.27 $27.34 $21.10 13,398
2016-09-22 $27.29 $27.70 $27.20 $27.40 $21.14 17,989
2016-09-21 $26.95 $27.22 $26.82 $27.15 $20.95 4,727
2016-09-20 $26.92 $27.06 $26.84 $26.95 $20.80 14,648
2016-09-19 $26.82 $27.16 $26.82 $26.99 $20.83 4,898
2016-09-16 $27.26 $27.28 $26.65 $26.79 $20.67 12,851
2016-09-15 $27.25 $27.49 $27.18 $27.29 $21.06 15,517
2016-09-14 $27.19 $27.44 $27.17 $27.23 $21.01 7,651
2016-09-13 $27.44 $27.45 $27.14 $27.32 $21.08 39,058
2016-09-12 $27.80 $27.90 $27.63 $27.83 $21.17 12,267
2016-09-09 $27.99 $28.06 $27.80 $27.81 $21.16 6,273
2016-09-08 $27.91 $28.10 $27.85 $28.07 $21.36 5,472
2016-09-07 $27.68 $28.15 $27.68 $28.07 $21.36 10,436
2016-09-06 $27.82 $27.91 $27.47 $27.84 $21.18 8,024
2016-09-02 $27.71 $27.79 $27.59 $27.79 $21.14 4,393
2016-09-01 $27.69 $27.72 $27.66 $27.66 $21.05 2,836
2016-08-31 $27.72 $27.76 $27.51 $27.67 $21.05 11,920
2016-08-30 $27.73 $27.75 $27.54 $27.72 $21.09 9,223
2016-08-29 $27.64 $27.81 $27.49 $27.59 $20.99 7,161
2016-08-26 $27.55 $27.69 $27.46 $27.64 $21.03 4,206
2016-08-25 $27.56 $27.58 $27.38 $27.48 $20.91 7,559
2016-08-24 $27.60 $27.64 $27.46 $27.47 $20.90 5,991
2016-08-23 $27.54 $27.64 $27.40 $27.55 $20.96 7,666
2016-08-22 $27.38 $27.62 $27.31 $27.54 $20.95 12,393
2016-08-19 $27.38 $27.45 $27.29 $27.42 $20.86 7,431
2016-08-18 $27.30 $27.35 $27.25 $27.33 $20.79 9,718
2016-08-17 $27.23 $27.30 $27.14 $27.29 $20.76 11,495
2016-08-16 $27.14 $27.27 $27.05 $27.23 $20.72 24,906
2016-08-15 $27.12 $27.16 $27.04 $27.06 $20.59 20,728
2016-08-12 $27.19 $27.19 $27.03 $27.09 $20.61 25,870
2016-08-11 $27.20 $27.22 $27.10 $27.13 $20.64 17,853
2016-08-10 $27.24 $27.26 $27.17 $27.19 $20.69 14,609
2016-08-09 $27.28 $27.28 $27.14 $27.17 $20.67 28,250
2016-08-08 $27.19 $27.30 $27.13 $27.20 $20.69 30,307
2016-08-05 $27.31 $27.45 $27.15 $27.15 $20.66 20,341
2016-08-04 $27.50 $27.50 $27.20 $27.20 $20.69 5,503
2016-08-03 $27.38 $27.55 $27.36 $27.43 $20.87 5,559
2016-08-02 $27.59 $27.59 $27.10 $27.31 $20.78 27,783
2016-08-01 $27.87 $27.87 $27.53 $27.57 $20.98 11,639
2016-07-29 $28.00 $28.00 $27.69 $27.72 $21.09 26,577
2016-07-28 $27.91 $28.28 $27.77 $27.77 $21.13 30,204
2016-07-27 $27.91 $28.05 $27.84 $28.00 $21.30 17,429
2016-07-26 $27.91 $27.91 $27.83 $27.91 $21.23 8,808
2016-07-25 $27.95 $27.95 $27.53 $27.88 $21.21 8,381
2016-07-22 $27.71 $28.04 $27.71 $27.97 $21.28 7,242
2016-07-21 $28.03 $28.05 $27.70 $27.71 $21.08 21,335
2016-07-20 $27.68 $28.06 $27.50 $28.06 $21.35 15,668
2016-07-19 $27.50 $27.70 $27.41 $27.62 $21.01 14,215
2016-07-18 $27.46 $27.48 $27.36 $27.48 $20.91 9,901
2016-07-15 $27.44 $27.44 $27.32 $27.43 $20.87 6,257
2016-07-14 $27.40 $27.50 $27.26 $27.31 $20.78 13,904
2016-07-13 $27.37 $27.40 $27.18 $27.27 $20.75 8,594
2016-07-12 $27.29 $27.35 $27.22 $27.22 $20.71 12,260
2016-07-11 $27.31 $27.34 $27.22 $27.29 $20.76 10,991
2016-07-08 $26.98 $27.29 $26.98 $27.29 $20.76 13,341
2016-07-07 $27.00 $27.11 $26.92 $27.02 $20.56 38,667
2016-07-06 $27.01 $27.02 $26.84 $26.98 $20.53 41,680
2016-07-05 $27.03 $27.14 $26.93 $26.93 $20.49 22,288
2016-07-01 $26.90 $27.10 $26.90 $27.03 $20.57 16,954
2016-06-30 $26.88 $26.94 $26.84 $26.90 $20.47 19,422
2016-06-29 $26.96 $27.00 $26.71 $26.89 $20.46 39,298
2016-06-28 $26.95 $26.95 $26.80 $26.80 $20.39 35,566
2016-06-27 $26.83 $26.94 $26.61 $26.87 $20.44 24,091
2016-06-24 $26.45 $26.84 $26.45 $26.73 $20.34 10,324
2016-06-23 $26.76 $26.87 $26.71 $26.83 $20.41 17,132
2016-06-22 $26.80 $26.80 $26.69 $26.76 $20.36 16,882
2016-06-21 $26.75 $26.85 $26.63 $26.76 $20.36 53,243
2016-06-20 $26.80 $26.80 $26.70 $26.71 $20.32 15,432
2016-06-17 $26.73 $26.74 $26.70 $26.73 $20.34 6,943
2016-06-16 $26.63 $26.73 $26.60 $26.69 $20.31 25,979
2016-06-15 $26.72 $26.72 $26.63 $26.63 $20.26 3,278
2016-06-14 $26.71 $26.72 $26.63 $26.66 $20.28 15,638
2016-06-13 $26.73 $26.73 $26.65 $26.65 $20.28 7,533
2016-06-10 $27.11 $27.11 $27.01 $27.05 $20.28 9,285
2016-06-09 $27.05 $27.11 $27.01 $27.10 $20.32 11,585
2016-06-08 $27.09 $27.09 $27.00 $27.09 $20.31 13,651
2016-06-07 $27.09 $27.09 $26.99 $27.09 $20.31 5,983
2016-06-06 $27.08 $27.11 $27.04 $27.09 $20.31 4,293
2016-06-03 $27.04 $27.04 $26.84 $26.99 $20.24 27,727
2016-06-02 $27.02 $27.03 $26.82 $26.87 $20.15 23,600
2016-06-01 $26.95 $27.00 $26.95 $26.99 $20.24 8,494
2016-05-31 $27.03 $27.04 $26.97 $27.02 $20.26 7,487
2016-05-27 $27.02 $27.05 $26.96 $26.96 $20.22 6,675
2016-05-26 $27.05 $27.05 $26.92 $27.00 $20.25 7,182
2016-05-25 $26.96 $27.04 $26.93 $26.98 $20.23 28,080
2016-05-24 $26.92 $26.96 $26.82 $26.96 $20.22 37,352
2016-05-23 $27.24 $27.24 $26.68 $26.85 $20.13 74,083
2016-05-20 $27.04 $27.23 $27.02 $27.23 $20.42 11,277
2016-05-19 $27.13 $27.20 $26.95 $26.99 $20.24 21,881
2016-05-18 $26.98 $27.15 $26.90 $27.04 $20.28 14,430
2016-05-17 $27.19 $27.23 $26.95 $27.05 $20.28 10,179
2016-05-16 $27.27 $27.35 $27.13 $27.21 $20.40 18,230
2016-05-13 $27.27 $27.32 $27.12 $27.21 $20.40 10,484
2016-05-12 $27.03 $27.65 $27.03 $27.21 $20.40 11,879
2016-05-11 $27.00 $27.05 $26.93 $26.95 $20.21 19,775
2016-05-10 $27.00 $27.14 $26.99 $27.04 $20.28 14,227
2016-05-09 $27.09 $27.09 $26.84 $26.99 $20.24 10,289
2016-05-06 $27.04 $27.19 $27.04 $27.14 $20.35 19,256
2016-05-05 $27.08 $27.17 $27.00 $27.07 $20.30 8,301
2016-05-04 $27.10 $27.12 $26.97 $27.03 $20.27 27,560
2016-05-03 $27.19 $27.20 $26.91 $27.17 $20.37 18,403
2016-05-02 $26.90 $27.24 $26.88 $27.18 $20.38 19,004
2016-04-29 $26.86 $26.90 $26.74 $26.90 $20.17 13,993
2016-04-28 $26.86 $26.90 $26.79 $26.90 $20.17 16,902
2016-04-27 $26.70 $26.87 $26.68 $26.87 $20.15 14,041
2016-04-26 $26.68 $26.68 $26.58 $26.65 $19.98 19,375
2016-04-25 $26.68 $26.68 $26.60 $26.68 $20.01 14,654
2016-04-22 $26.62 $26.67 $26.57 $26.67 $20.00 15,293
2016-04-21 $26.68 $26.70 $26.53 $26.56 $19.92 9,153
2016-04-20 $26.57 $26.72 $26.47 $26.68 $20.01 15,379
2016-04-19 $26.47 $26.50 $26.44 $26.50 $19.87 16,242
2016-04-18 $26.49 $26.49 $26.38 $26.47 $19.85 6,104
2016-04-15 $26.45 $26.45 $26.40 $26.42 $19.81 15,162
2016-04-14 $26.49 $26.49 $26.38 $26.42 $19.81 13,118
2016-04-13 $26.58 $26.58 $26.37 $26.42 $19.81 41,455
2016-04-12 $26.51 $26.60 $26.45 $26.58 $19.93 18,295
2016-04-11 $26.53 $26.53 $26.42 $26.49 $19.86 8,326
2016-04-08 $26.45 $26.45 $26.39 $26.43 $19.82 8,233
2016-04-07 $26.37 $26.49 $26.34 $26.42 $19.81 33,424
2016-04-06 $26.48 $26.53 $26.39 $26.44 $19.82 13,850
2016-04-05 $26.17 $26.43 $26.17 $26.38 $19.78 12,081
2016-04-04 $26.25 $26.55 $26.25 $26.37 $19.77 9,111
2016-04-01 $26.43 $26.55 $26.42 $26.42 $19.81 17,032
2016-03-31 $26.52 $26.60 $26.36 $26.60 $19.95 25,458
2016-03-30 $26.45 $26.48 $26.31 $26.45 $19.83 14,265
2016-03-29 $26.40 $26.40 $26.18 $26.18 $19.63 21,518
2016-03-28 $26.43 $26.56 $26.16 $26.40 $19.80 14,220
2016-03-24 $26.40 $26.48 $26.40 $26.40 $19.80 7,568
2016-03-23 $26.49 $26.50 $26.40 $26.47 $19.85 14,094
2016-03-22 $26.58 $26.58 $26.38 $26.51 $19.88 3,442
2016-03-21 $26.64 $26.71 $26.36 $26.48 $19.86 9,624
2016-03-18 $26.58 $26.61 $26.35 $26.36 $19.77 17,116
2016-03-17 $26.31 $26.60 $26.20 $26.60 $19.95 25,583
2016-03-16 $26.02 $26.33 $26.02 $26.27 $19.70 19,054
2016-03-15 $26.15 $26.29 $26.03 $26.03 $19.52 25,320
2016-03-14 $26.27 $26.36 $26.09 $26.25 $19.68 25,113
2016-03-11 $26.31 $26.32 $26.07 $26.28 $19.71 13,432
2016-03-10 $26.58 $26.70 $26.42 $26.47 $19.56 25,135
2016-03-09 $26.43 $26.54 $26.28 $26.54 $19.61 7,589
2016-03-08 $26.55 $26.56 $26.24 $26.56 $19.62 7,568
2016-03-07 $26.50 $26.52 $26.16 $26.43 $19.53 9,964
2016-03-04 $26.31 $26.52 $26.31 $26.46 $19.55 12,521
2016-03-03 $26.31 $26.73 $26.07 $26.43 $19.53 15,686
2016-03-02 $26.39 $26.44 $26.15 $26.25 $19.40 11,286
2016-03-01 $26.50 $26.62 $26.16 $26.18 $19.34 25,112
2016-02-29 $26.72 $26.72 $26.31 $26.48 $19.57 21,543
2016-02-26 $26.46 $26.81 $26.33 $26.64 $19.69 15,914
2016-02-25 $26.18 $26.40 $26.18 $26.26 $19.40 5,837
2016-02-24 $26.17 $26.18 $25.98 $26.18 $19.34 7,165
2016-02-23 $26.28 $26.28 $26.00 $26.17 $19.34 9,743
2016-02-22 $26.36 $26.37 $26.06 $26.13 $19.31 38,727
2016-02-19 $26.17 $26.18 $25.88 $26.18 $19.34 20,408
2016-02-18 $26.11 $26.21 $26.01 $26.10 $19.28 10,808
2016-02-17 $26.23 $26.33 $26.20 $26.22 $19.37 14,570
2016-02-16 $26.13 $26.24 $25.82 $26.21 $19.37 37,014
2016-02-12 $26.01 $26.09 $25.67 $25.81 $19.07 11,535
2016-02-11 $25.60 $25.86 $25.18 $25.66 $18.96 11,621
2016-02-10 $25.72 $26.14 $25.70 $26.04 $19.24 10,013
2016-02-09 $26.07 $26.09 $25.37 $25.77 $19.04 14,281
2016-02-08 $26.30 $26.30 $25.95 $26.06 $19.25 8,322
2016-02-05 $26.30 $26.35 $26.18 $26.30 $19.43 12,880
2016-02-04 $26.30 $26.30 $26.22 $26.30 $19.43 7,740
2016-02-03 $26.34 $26.39 $26.26 $26.30 $19.43 5,694
2016-02-02 $26.23 $26.29 $26.19 $26.29 $19.42 5,583
2016-02-01 $25.97 $26.25 $25.92 $26.12 $19.30 10,810
2016-01-29 $25.83 $26.25 $25.83 $26.20 $19.36 9,196
2016-01-28 $26.07 $26.15 $25.90 $26.06 $19.25 9,357
2016-01-27 $25.95 $26.07 $25.76 $26.07 $19.26 13,306
2016-01-26 $25.89 $25.98 $25.83 $25.94 $19.17 9,608
2016-01-25 $25.88 $25.96 $25.70 $25.88 $19.12 21,427
2016-01-22 $25.88 $25.88 $25.65 $25.86 $19.11 24,400
2016-01-21 $25.67 $25.78 $25.56 $25.68 $18.97 17,149
2016-01-20 $25.85 $25.85 $25.32 $25.67 $18.97 31,916
2016-01-19 $25.85 $25.94 $25.65 $25.86 $19.11 21,469
2016-01-15 $25.50 $25.81 $25.33 $25.80 $19.06 16,114
2016-01-14 $25.79 $25.79 $25.38 $25.60 $18.91 14,476
2016-01-13 $25.88 $25.94 $25.57 $25.65 $18.95 18,579
2016-01-12 $25.87 $25.96 $25.75 $25.75 $19.03 28,153
2016-01-11 $25.97 $26.05 $25.82 $25.90 $19.14 34,439
2016-01-08 $26.24 $26.24 $25.87 $25.95 $19.17 48,373
2016-01-07 $26.03 $26.25 $26.03 $26.25 $19.40 12,663
2016-01-06 $26.19 $26.25 $26.03 $26.10 $19.28 19,094
2016-01-05 $26.20 $26.25 $25.97 $26.16 $19.33 17,738
2016-01-04 $25.98 $26.20 $25.98 $26.09 $19.28 16,398
2015-12-31 $26.26 $26.31 $26.05 $26.05 $19.25 10,990
2015-12-30 $26.26 $26.31 $26.08 $26.19 $19.35 14,912
2015-12-29 $26.10 $26.31 $26.00 $26.01 $19.22 16,044
2015-12-28 $26.14 $26.14 $25.95 $26.07 $19.26 8,618
2015-12-24 $26.20 $26.20 $26.06 $26.13 $19.31 3,015
2015-12-23 $26.10 $26.12 $25.95 $26.04 $19.24 31,799
2015-12-22 $26.10 $26.10 $25.76 $26.09 $19.28 24,988
2015-12-21 $26.09 $26.12 $25.88 $26.10 $19.28 17,446
2015-12-18 $26.29 $26.29 $25.89 $25.89 $19.13 14,351
2015-12-17 $26.33 $26.33 $26.26 $26.29 $19.42 12,287
2015-12-16 $26.26 $26.26 $25.85 $26.11 $19.29 17,684
2015-12-15 $25.61 $26.19 $25.45 $26.16 $19.33 14,469
2015-12-14 $26.02 $26.20 $25.40 $25.44 $18.80 10,990
2015-12-11 $26.14 $26.33 $26.10 $26.24 $19.39 15,585
2015-12-10 $26.54 $26.58 $26.37 $26.53 $19.31 21,345
2015-12-09 $26.35 $26.54 $26.35 $26.54 $19.32 12,922
2015-12-08 $26.49 $26.49 $26.32 $26.42 $19.23 2,171
2015-12-07 $26.39 $26.49 $26.36 $26.46 $19.26 1,658
2015-12-04 $26.53 $26.54 $26.37 $26.53 $19.31 7,092
2015-12-03 $26.53 $26.56 $26.40 $26.47 $19.27 11,405
2015-12-02 $26.47 $26.56 $26.43 $26.55 $19.33 9,081
2015-12-01 $26.42 $26.47 $26.40 $26.47 $19.27 10,412
2015-11-30 $26.47 $26.47 $26.33 $26.33 $19.17 4,853
2015-11-27 $26.40 $26.41 $26.31 $26.35 $19.18 2,127
2015-11-25 $26.37 $26.37 $26.32 $26.34 $19.18 9,147
2015-11-24 $26.47 $26.47 $26.35 $26.37 $19.20 8,050
2015-11-23 $26.38 $26.40 $26.35 $26.37 $19.20 5,892
2015-11-20 $26.34 $26.46 $26.22 $26.27 $19.13 22,590
2015-11-19 $26.41 $26.44 $26.35 $26.44 $19.25 11,532
2015-11-18 $26.57 $26.57 $26.29 $26.49 $19.29 12,253
2015-11-17 $26.45 $26.58 $26.36 $26.57 $19.34 10,428
2015-11-16 $26.67 $26.67 $26.37 $26.54 $19.32 7,446
2015-11-13 $26.54 $26.83 $26.23 $26.58 $19.35 17,329
2015-11-12 $26.30 $26.44 $26.30 $26.43 $19.24 8,095
2015-11-11 $26.33 $26.40 $26.11 $26.29 $19.14 14,681
2015-11-10 $26.22 $26.44 $26.14 $26.24 $19.11 17,442
2015-11-09 $26.40 $26.47 $25.90 $26.15 $19.04 67,481
2015-11-06 $26.63 $26.82 $26.42 $26.55 $19.33 7,860
2015-11-05 $26.74 $26.74 $26.52 $26.56 $19.34 6,027
2015-11-04 $26.54 $26.86 $26.50 $26.57 $19.34 15,805
2015-11-03 $26.85 $26.86 $26.49 $26.55 $19.33 37,667
2015-11-02 $26.88 $26.90 $26.70 $26.71 $19.45 14,496
2015-10-30 $26.81 $26.88 $26.70 $26.79 $19.50 12,638
2015-10-29 $26.90 $26.90 $26.85 $26.90 $19.58 5,300
2015-10-28 $27.08 $27.08 $26.82 $26.90 $19.58 3,249
2015-10-27 $27.14 $27.22 $26.87 $26.87 $19.56 13,260
2015-10-26 $27.24 $27.25 $27.07 $27.14 $19.76 6,117
2015-10-23 $27.13 $27.16 $26.86 $27.12 $19.74 9,323
2015-10-22 $26.92 $27.01 $26.79 $26.96 $19.63 10,297
2015-10-21 $26.72 $26.99 $26.60 $26.92 $19.60 12,357
2015-10-20 $26.60 $26.70 $26.56 $26.70 $19.44 6,802
2015-10-19 $26.50 $26.74 $26.50 $26.70 $19.44 14,130
2015-10-16 $26.51 $26.79 $26.47 $26.55 $19.33 22,125
2015-10-15 $26.25 $26.67 $26.25 $26.50 $19.29 31,802
2015-10-14 $26.10 $26.25 $25.92 $26.25 $19.11 13,394
2015-10-13 $26.05 $26.10 $25.86 $26.08 $18.99 7,901
2015-10-12 $25.97 $26.09 $25.78 $26.04 $18.96 8,386
2015-10-09 $25.96 $26.06 $25.91 $25.97 $18.91 5,138
2015-10-08 $25.95 $25.98 $25.73 $25.98 $18.91 9,484
2015-10-07 $25.95 $26.11 $25.92 $26.11 $19.01 8,583
2015-10-06 $25.82 $25.94 $25.80 $25.93 $18.88 5,247
2015-10-05 $25.88 $25.98 $25.76 $25.76 $18.75 13,265
2015-10-02 $25.82 $25.83 $25.53 $25.76 $18.75 19,932
2015-10-01 $26.19 $26.19 $25.77 $25.82 $18.80 36,629
2015-09-30 $26.04 $26.18 $25.96 $26.18 $19.06 10,755
2015-09-29 $25.89 $26.04 $25.78 $26.00 $18.93 16,053
2015-09-28 $26.04 $26.04 $25.76 $25.77 $18.76 3,490
2015-09-25 $25.85 $26.03 $25.85 $26.02 $18.94 6,542
2015-09-24 $26.06 $26.11 $25.76 $25.85 $18.82 15,392
2015-09-23 $25.95 $26.01 $25.95 $26.01 $18.94 7,028
2015-09-22 $25.88 $25.95 $25.88 $25.95 $18.89 10,058
2015-09-21 $25.89 $26.01 $25.87 $25.95 $18.89 15,713
2015-09-18 $25.80 $26.01 $25.70 $25.99 $18.92 18,107
2015-09-17 $25.84 $25.87 $25.63 $25.83 $18.80 14,002
2015-09-16 $25.82 $25.89 $25.71 $25.71 $18.72 15,152
2015-09-15 $25.66 $25.86 $25.66 $25.80 $18.78 17,382
2015-09-14 $26.05 $26.05 $25.66 $25.66 $18.68 10,270
2015-09-11 $25.91 $25.92 $25.73 $25.74 $18.74 18,477
2015-09-10 $26.51 $26.54 $26.25 $26.36 $18.90 24,973
2015-09-09 $26.58 $26.68 $26.51 $26.52 $19.02 12,578
2015-09-08 $26.77 $26.77 $26.53 $26.59 $19.07 20,300
2015-09-04 $26.78 $26.79 $26.69 $26.70 $19.15 5,504
2015-09-03 $26.93 $26.99 $26.80 $26.80 $19.22 17,721
2015-09-02 $26.91 $27.07 $26.71 $26.93 $19.31 42,971
2015-09-01 $26.69 $27.04 $26.26 $26.58 $19.06 6,976
2015-08-31 $25.80 $26.50 $25.80 $26.40 $18.93 34,024
2015-08-28 $25.51 $25.95 $25.51 $25.95 $18.61 9,178
2015-08-27 $25.80 $25.94 $25.61 $25.94 $18.60 10,634
2015-08-26 $25.50 $25.90 $25.50 $25.84 $18.53 12,097
2015-08-25 $25.75 $25.95 $25.48 $25.85 $18.54 4,044
2015-08-24 $25.51 $25.78 $25.50 $25.78 $18.49 7,356
2015-08-21 $25.75 $25.92 $25.75 $25.92 $18.59 4,820
2015-08-20 $25.94 $25.95 $25.80 $25.86 $18.55 4,549
2015-08-19 $25.89 $25.89 $25.85 $25.88 $18.56 4,129
2015-08-18 $25.83 $25.95 $25.77 $25.86 $18.55 19,046
2015-08-17 $25.96 $25.96 $25.81 $25.83 $18.52 6,759
2015-08-14 $25.80 $25.96 $25.80 $25.95 $18.61 9,077
2015-08-13 $25.85 $25.98 $25.85 $25.98 $18.63 5,625
2015-08-12 $25.75 $25.96 $25.75 $25.95 $18.61 12,148
2015-08-11 $25.76 $25.81 $25.75 $25.80 $18.50 11,869
2015-08-10 $25.84 $25.84 $25.81 $25.83 $18.52 6,799
2015-08-07 $25.80 $25.80 $25.71 $25.72 $18.44 3,235
2015-08-06 $25.76 $25.87 $25.72 $25.78 $18.49 13,506
2015-08-05 $25.80 $25.80 $25.71 $25.79 $18.50 7,118
2015-08-04 $25.82 $25.82 $25.72 $25.80 $18.50 4,013
2015-08-03 $25.75 $25.78 $25.74 $25.77 $18.48 10,825
2015-07-31 $25.72 $25.74 $25.70 $25.74 $18.46 4,350
2015-07-30 $25.78 $25.78 $25.70 $25.70 $18.43 10,091

American Financial Group Inc (AFGE) News Headlines

Recent American Financial Group Inc (AFGE) News
Similar Companies to American Financial Group Inc (AFGE) in the None Industry

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.