Admiral Group (AMIGY) Exchange: PINK

Data as of March 28, 2024

$35.11 ($0.57) 1.65%

Admiral Group - Daily Information
Click for more stock information on Admiral Group.
Daily Information Data
Date March 28, 2024
Open $34.81
Previous Close $35.11
High $35.11
Low $34.76
Adjusted Open $34.81
Previous Adjusted Close $35.11
Adjusted High $35.11
Adjusted Low $34.76

About Admiral Group (AMIGY)

No Description Available

Historical Stock Data for Admiral Group (AMIGY)

Date Open High Low Close Adj.Close Volume
2024-03-12 $34.81 $35.11 $34.76 $35.11 $35.11 8,137
2024-03-11 $34.02 $34.54 $33.94 $34.54 $34.54 6,560
2024-03-08 $33.12 $33.12 $32.60 $32.60 $32.60 1,616
2024-03-07 $32.84 $33.84 $32.84 $33.66 $33.66 2,966
2024-03-06 $34.44 $34.44 $33.61 $34.36 $34.36 1,526
2024-03-05 $34.12 $34.12 $33.65 $34.10 $34.10 6,129
2024-03-04 $33.67 $33.95 $33.43 $33.95 $33.95 2,165
2024-03-01 $33.90 $34.19 $33.77 $33.78 $33.78 4,341
2024-02-29 $33.98 $33.98 $33.33 $33.69 $33.69 5,654
2024-02-28 $32.88 $33.15 $32.42 $32.76 $32.76 2,201
2024-02-27 $32.40 $33.04 $32.40 $33.04 $33.04 1,500
2024-02-26 $31.99 $32.91 $31.99 $32.91 $32.91 8,503
2024-02-23 $31.95 $32.41 $31.95 $32.05 $32.05 1,586
2024-02-22 $32.31 $32.31 $32.25 $32.25 $32.25 11,857
2024-02-21 $32.40 $32.78 $32.01 $32.78 $32.78 28,380
2024-02-20 $32.51 $32.90 $32.51 $32.51 $32.51 26,173
2024-02-16 $32.08 $32.69 $32.08 $32.69 $32.69 16,516
2024-02-15 $32.36 $32.54 $32.36 $32.54 $32.54 8,185
2024-02-14 $31.34 $32.27 $31.34 $32.27 $32.27 2,600
2024-02-13 $31.82 $32.20 $31.78 $31.78 $31.78 1,611
2024-02-12 $31.45 $32.24 $31.45 $31.74 $31.74 61,845
2024-02-09 $31.73 $32.18 $31.73 $32.18 $32.18 19,999
2024-02-08 $32.17 $32.32 $31.82 $32.32 $32.32 2,465
2024-02-07 $31.38 $31.93 $30.99 $31.38 $31.38 4,103
2024-02-06 $31.32 $31.66 $31.27 $31.66 $31.66 2,440
2024-02-05 $31.23 $31.79 $30.83 $31.68 $31.68 2,127
2024-02-02 $31.54 $31.70 $30.87 $31.70 $31.70 2,094
2024-02-01 $31.92 $32.13 $31.72 $32.13 $32.13 2,712
2024-01-31 $31.99 $32.26 $31.71 $32.26 $32.26 2,879
2024-01-30 $31.68 $31.99 $31.62 $31.68 $31.68 6,195
2024-01-29 $31.61 $31.85 $31.20 $31.20 $31.20 2,595
2024-01-26 $32.17 $32.43 $32.17 $32.43 $32.43 980
2024-01-25 $31.69 $32.35 $31.47 $32.06 $32.06 4,692
2024-01-24 $31.39 $32.10 $31.39 $31.75 $31.75 1,600
2024-01-23 $31.57 $32.03 $31.10 $32.03 $32.03 3,010
2024-01-22 $32.50 $32.70 $32.40 $32.70 $32.70 11,599
2024-01-19 $32.01 $32.30 $32.01 $32.30 $32.30 1,426
2024-01-18 $31.73 $32.01 $31.58 $31.64 $31.64 5,284
2024-01-17 $32.20 $32.69 $32.20 $32.40 $32.40 5,053
2024-01-16 $33.14 $33.32 $32.91 $33.20 $33.20 1,870
2024-01-12 $32.98 $33.26 $32.92 $33.26 $33.26 2,271
2024-01-11 $32.93 $33.08 $32.62 $33.08 $33.08 6,158
2024-01-10 $32.89 $33.07 $32.46 $32.87 $32.87 1,895
2024-01-09 $34.57 $35.11 $34.42 $35.11 $35.11 5,033
2024-01-08 $34.39 $35.13 $34.39 $35.13 $35.13 2,435
2024-01-05 $34.21 $34.69 $34.21 $34.69 $34.69 3,036
2024-01-04 $34.46 $34.46 $34.06 $34.08 $34.08 1,990
2024-01-03 $33.75 $34.54 $33.75 $34.20 $34.20 8,226
2024-01-02 $33.75 $34.47 $33.70 $34.27 $34.27 3,371
2023-12-29 $34.51 $34.74 $33.99 $33.99 $33.99 2,251
2023-12-28 $34.51 $34.84 $34.08 $34.84 $34.84 2,732
2023-12-27 $34.42 $34.94 $34.40 $34.94 $34.94 4,149
2023-12-26 $34.52 $34.52 $33.10 $33.82 $33.82 1,125
2023-12-22 $33.57 $34.16 $33.57 $34.16 $34.16 1,034
2023-12-21 $33.78 $33.98 $33.65 $33.98 $33.98 5,519
2023-12-20 $33.60 $34.34 $33.60 $34.12 $34.12 7,059
2023-12-19 $33.97 $34.15 $33.97 $34.01 $34.01 6,022
2023-12-18 $33.22 $33.84 $33.22 $33.84 $33.84 2,214
2023-12-15 $33.78 $34.12 $33.54 $33.54 $33.54 3,202
2023-12-14 $33.74 $34.29 $33.74 $34.10 $34.10 2,356
2023-12-13 $34.43 $34.87 $34.43 $34.80 $34.80 2,118
2023-12-12 $34.33 $35.14 $34.33 $34.85 $34.85 4,717
2023-12-11 $34.90 $35.16 $34.90 $35.04 $35.04 2,745
2023-12-08 $34.92 $35.16 $34.37 $34.38 $34.38 5,378
2023-12-07 $34.88 $34.97 $34.86 $34.86 $34.86 2,975
2023-12-06 $34.70 $35.07 $34.23 $34.76 $34.76 2,240
2023-12-05 $34.55 $34.56 $34.35 $34.35 $34.35 4,094
2023-12-04 $34.42 $34.43 $34.22 $34.43 $34.43 1,705
2023-12-01 $34.44 $34.48 $34.28 $34.48 $34.48 4,017
2023-11-30 $34.13 $34.20 $34.08 $34.11 $34.11 4,279
2023-11-29 $34.25 $34.38 $34.19 $34.19 $34.19 27,417
2023-11-28 $34.66 $34.66 $34.16 $34.16 $34.16 53,580
2023-11-27 $34.19 $34.19 $34.10 $34.10 $34.10 1,760
2023-11-24 $33.44 $33.44 $33.44 $33.44 $33.44 728
2023-11-22 $33.63 $33.63 $33.48 $33.48 $33.48 1,845
2023-11-21 $33.73 $33.73 $33.18 $33.51 $33.51 5,543
2023-11-20 $32.57 $32.70 $32.57 $32.60 $32.60 1,789
2023-11-17 $32.22 $32.66 $32.16 $32.17 $32.17 2,081
2023-11-16 $31.67 $32.08 $31.52 $31.52 $31.52 5,168
2023-11-15 $31.80 $32.29 $31.76 $31.76 $31.76 6,159
2023-11-14 $31.74 $31.74 $31.35 $31.66 $31.66 1,193
2023-11-13 $30.82 $31.51 $30.82 $31.39 $31.39 4,081
2023-11-10 $30.70 $31.04 $30.70 $31.04 $31.04 2,271
2023-11-09 $31.79 $31.79 $31.06 $31.06 $31.06 3,562
2023-11-08 $30.50 $31.10 $30.50 $31.04 $31.04 2,467
2023-11-07 $30.71 $30.84 $30.71 $30.80 $30.80 1,966
2023-11-06 $30.66 $30.67 $30.51 $30.51 $30.51 1,826
2023-11-03 $30.80 $31.02 $30.70 $31.02 $31.02 1,809
2023-11-02 $30.90 $30.95 $30.41 $30.58 $30.58 4,515
2023-11-01 $30.17 $30.50 $30.17 $30.50 $30.50 2,822
2023-10-31 $29.79 $29.79 $29.58 $29.59 $29.59 7,883
2023-10-30 $29.77 $29.77 $29.64 $29.70 $29.70 1,943
2023-10-27 $29.85 $29.86 $29.34 $29.42 $29.42 3,087
2023-10-26 $29.79 $29.83 $29.39 $29.83 $29.83 6,024
2023-10-25 $30.07 $30.07 $29.82 $29.93 $29.93 2,613
2023-10-24 $29.70 $30.01 $29.66 $29.82 $29.82 6,088
2023-10-23 $29.64 $29.73 $29.64 $29.73 $29.73 2,077
2023-10-20 $29.35 $29.66 $29.35 $29.66 $29.66 3,252
2023-10-19 $30.09 $30.21 $30.04 $30.04 $30.04 1,960
2023-10-18 $29.41 $29.53 $29.35 $29.35 $29.35 1,652
2023-10-17 $29.61 $29.67 $29.51 $29.55 $29.55 4,264
2023-10-16 $29.26 $29.39 $29.26 $29.39 $29.39 1,343
2023-10-13 $29.32 $29.37 $29.24 $29.37 $29.37 1,769
2023-10-12 $28.92 $29.50 $28.92 $29.26 $29.26 6,870
2023-10-11 $29.65 $29.68 $29.40 $29.62 $29.62 4,345
2023-10-10 $29.46 $29.62 $29.38 $29.53 $29.53 5,639
2023-10-09 $29.10 $29.18 $29.02 $29.18 $29.18 1,648
2023-10-06 $29.12 $29.24 $29.12 $29.16 $29.16 2,615
2023-10-05 $28.58 $28.93 $28.58 $28.90 $28.90 3,470
2023-10-04 $27.94 $28.29 $27.89 $28.29 $28.29 9,103
2023-10-03 $28.08 $28.23 $28.00 $28.20 $28.20 6,249
2023-10-02 $28.08 $28.08 $27.95 $28.06 $28.06 4,944
2023-09-29 $29.19 $29.24 $28.81 $28.90 $28.90 3,333
2023-09-28 $28.92 $29.05 $28.72 $29.03 $29.03 4,899
2023-09-27 $28.77 $28.95 $28.63 $28.95 $28.95 11,759
2023-09-26 $29.35 $29.55 $29.24 $29.43 $29.43 3,844
2023-09-25 $29.29 $29.56 $28.90 $29.56 $29.56 10,296
2023-09-22 $29.96 $29.96 $29.69 $29.74 $29.74 1,719
2023-09-21 $30.21 $30.21 $29.85 $29.85 $29.85 10,129
2023-09-20 $29.96 $29.97 $29.71 $29.71 $29.71 1,626
2023-09-19 $29.77 $29.90 $29.65 $29.90 $29.90 2,214
2023-09-18 $30.08 $30.08 $30.03 $30.03 $30.03 1,944
2023-09-15 $30.19 $30.19 $30.07 $30.07 $30.07 1,480
2023-09-14 $29.98 $30.07 $29.98 $30.07 $30.07 1,658
2023-09-13 $29.60 $29.87 $29.60 $29.72 $29.72 3,254
2023-09-12 $29.48 $29.48 $29.48 $29.48 $29.48 1,802
2023-09-11 $29.37 $29.40 $29.37 $29.40 $29.40 1,029
2023-09-08 $29.44 $29.46 $29.27 $29.27 $29.27 3,130
2023-09-07 $29.82 $29.82 $29.43 $29.63 $29.63 1,535
2023-09-06 $29.91 $30.57 $29.80 $30.11 $29.46 3,395
2023-09-05 $30.08 $30.08 $29.63 $29.79 $29.15 3,054
2023-09-01 $30.85 $30.85 $30.54 $30.62 $29.96 3,079
2023-08-31 $31.30 $31.66 $31.30 $31.51 $30.83 3,147
2023-08-30 $31.08 $31.22 $31.08 $31.22 $30.55 10,529
2023-08-29 $30.62 $30.62 $30.62 $30.62 $29.96 960
2023-08-28 $29.57 $30.91 $29.57 $30.01 $29.36 1,487
2023-08-25 $30.00 $30.15 $30.00 $30.08 $29.43 40,502
2023-08-24 $29.99 $29.99 $29.83 $29.85 $29.21 34,722
2023-08-23 $30.19 $30.42 $30.19 $30.42 $29.77 1,196
2023-08-22 $30.38 $30.69 $30.11 $30.24 $29.59 4,490
2023-08-21 $30.15 $30.30 $30.15 $30.30 $29.65 1,547
2023-08-18 $29.98 $30.17 $29.96 $30.14 $30.14 9,394
2023-08-17 $30.37 $30.37 $30.08 $30.08 $30.08 3,701
2023-08-16 $29.59 $30.06 $29.58 $29.86 $29.86 10,674
2023-08-15 $27.92 $28.25 $27.72 $28.25 $28.25 12,505
2023-08-14 $28.14 $28.35 $28.14 $28.22 $28.22 9,276
2023-08-11 $27.92 $28.06 $27.92 $27.92 $27.92 3,641
2023-08-10 $28.00 $28.00 $27.88 $27.90 $27.90 1,715
2023-08-09 $27.67 $27.72 $27.66 $27.66 $27.66 646
2023-08-08 $27.07 $27.44 $27.07 $27.44 $27.44 3,085
2023-08-07 $27.10 $27.10 $27.10 $27.10 $27.10 289
2023-08-04 $26.99 $26.99 $26.84 $26.84 $26.84 812
2023-08-03 $26.99 $27.12 $26.85 $27.12 $27.12 2,058
2023-08-02 $26.18 $26.27 $26.03 $26.03 $26.03 877
2023-08-01 $27.11 $27.11 $27.03 $27.09 $27.09 2,316
2023-07-31 $27.53 $27.53 $27.53 $27.53 $27.53 296
2023-07-28 $28.26 $28.26 $27.68 $27.68 $27.68 1,073
2023-07-27 $29.32 $29.32 $28.88 $28.88 $28.88 1,200
2023-07-26 $29.51 $29.62 $29.51 $29.60 $29.60 1,541
2023-07-25 $29.12 $29.54 $29.12 $29.48 $29.48 11,549
2023-07-24 $28.43 $28.55 $28.43 $28.55 $28.55 12,886
2023-07-21 $28.38 $28.60 $28.37 $28.51 $28.51 9,549
2023-07-20 $28.13 $28.34 $28.13 $28.28 $28.28 2,821
2023-07-19 $27.93 $28.10 $27.93 $28.10 $28.10 2,648
2023-07-18 $27.13 $27.13 $27.09 $27.09 $27.09 818
2023-07-17 $27.04 $27.07 $26.85 $26.97 $26.97 4,236
2023-07-14 $27.12 $27.12 $26.97 $27.03 $27.03 2,737
2023-07-13 $27.50 $27.50 $27.37 $27.41 $27.41 3,058
2023-07-12 $26.98 $27.01 $26.97 $27.00 $27.00 1,379
2023-07-11 $26.24 $26.41 $26.24 $26.37 $26.37 2,250
2023-07-10 $26.36 $26.58 $26.36 $26.58 $26.58 1,883
2023-07-07 $26.19 $26.19 $26.19 $26.19 $26.19 241
2023-07-06 $25.77 $26.19 $25.72 $26.19 $26.19 1,313
2023-07-05 $26.55 $26.55 $26.26 $26.35 $26.35 1,908
2023-07-03 $26.34 $26.89 $26.34 $26.89 $26.89 448
2023-06-30 $26.42 $26.50 $26.41 $26.42 $26.42 3,902
2023-06-29 $25.95 $25.95 $25.88 $25.89 $25.89 788
2023-06-28 $26.26 $26.26 $26.05 $26.11 $26.11 9,787
2023-06-27 $27.24 $27.24 $27.24 $27.24 $27.24 1,278
2023-06-26 $27.23 $27.41 $27.23 $27.40 $27.40 1,499
2023-06-23 $26.79 $26.87 $26.79 $26.87 $26.87 2,618
2023-06-22 $26.61 $27.15 $26.61 $26.65 $26.65 9,362
2023-06-21 $27.15 $27.15 $27.12 $27.13 $27.13 2,091
2023-06-20 $27.59 $27.59 $27.43 $27.43 $27.43 3,628
2023-06-16 $27.86 $28.36 $27.86 $27.86 $27.86 1,551
2023-06-15 $28.13 $28.41 $28.13 $28.41 $28.41 718
2023-06-14 $28.35 $28.49 $28.35 $28.48 $28.48 9,277
2023-06-13 $27.74 $28.08 $27.74 $27.76 $27.76 1,807
2023-06-12 $28.99 $29.05 $28.98 $29.05 $29.05 1,499
2023-06-09 $28.74 $28.80 $28.68 $28.80 $28.80 4,315
2023-06-08 $28.55 $28.71 $28.55 $28.71 $28.71 1,383
2023-06-07 $28.80 $28.89 $28.80 $28.86 $28.86 1,094
2023-06-06 $29.55 $29.74 $29.55 $29.66 $29.66 2,812
2023-06-05 $29.42 $29.62 $29.28 $29.28 $29.28 1,783
2023-06-02 $29.39 $29.54 $29.38 $29.54 $29.54 7,376
2023-06-01 $28.71 $28.89 $28.70 $28.89 $28.89 614
2023-05-31 $28.98 $28.98 $28.82 $28.91 $28.91 1,826
2023-05-30 $29.22 $29.36 $29.10 $29.36 $29.36 3,699
2023-05-26 $28.63 $28.66 $28.60 $28.66 $28.66 2,287
2023-05-25 $28.68 $28.68 $28.43 $28.47 $28.47 3,447
2023-05-24 $28.37 $28.37 $28.04 $28.10 $28.10 2,804
2023-05-23 $28.48 $28.49 $28.37 $28.45 $28.45 2,122
2023-05-22 $28.29 $28.60 $28.29 $28.56 $28.56 2,548
2023-05-19 $27.93 $28.05 $27.91 $27.91 $27.91 11,687
2023-05-18 $27.65 $27.66 $27.52 $27.66 $27.66 3,534
2023-05-17 $27.41 $27.41 $27.41 $27.41 $27.41 750
2023-05-16 $27.47 $27.47 $27.27 $27.31 $27.31 1,178
2023-05-15 $28.08 $28.13 $28.08 $28.13 $28.13 706
2023-05-12 $27.99 $27.99 $27.93 $27.93 $27.93 2,768
2023-05-11 $27.89 $27.92 $27.89 $27.92 $27.92 803
2023-05-10 $27.26 $27.48 $27.26 $27.46 $27.46 1,202
2023-05-09 $27.91 $27.99 $27.89 $27.99 $27.99 1,335
2023-05-08 $28.22 $29.92 $28.22 $29.92 $29.92 863
2023-05-05 $27.87 $28.23 $27.87 $28.23 $28.23 6,978
2023-05-04 $27.71 $27.92 $27.70 $27.79 $27.79 1,967
2023-05-03 $28.50 $28.73 $28.47 $28.73 $28.07 2,372
2023-05-02 $28.57 $28.73 $28.55 $28.73 $28.07 2,371
2023-05-01 $28.59 $29.57 $28.59 $29.57 $28.89 1,270
2023-04-28 $29.11 $29.11 $28.92 $28.92 $28.26 2,540
2023-04-27 $28.23 $28.82 $28.22 $28.54 $27.89 2,617
2023-04-26 $27.99 $28.43 $27.78 $27.81 $27.17 4,319
2023-04-25 $28.16 $28.38 $27.84 $27.84 $27.20 8,062
2023-04-24 $28.16 $28.19 $28.07 $28.14 $27.50 4,689
2023-04-21 $28.01 $28.24 $28.01 $28.06 $27.42 1,940
2023-04-20 $28.20 $28.55 $28.17 $28.41 $27.76 1,395
2023-04-19 $28.36 $28.49 $28.20 $28.25 $27.60 3,431
2023-04-18 $27.63 $27.86 $27.63 $27.81 $27.17 2,903
2023-04-17 $27.13 $27.15 $27.09 $27.12 $26.50 941
2023-04-14 $27.92 $27.92 $27.50 $27.59 $27.59 3,317
2023-04-13 $28.59 $28.65 $28.57 $28.64 $28.64 2,146
2023-04-12 $28.55 $28.83 $28.43 $28.77 $28.77 1,471
2023-04-11 $28.18 $28.25 $28.00 $28.25 $28.25 5,345
2023-04-10 $27.48 $28.99 $26.08 $26.08 $26.08 3,173
2023-04-06 $27.37 $27.82 $27.37 $27.71 $27.71 3,769
2023-04-05 $26.48 $26.91 $26.42 $26.53 $26.53 5,474
2023-04-04 $26.04 $26.07 $25.88 $25.94 $25.94 9,061
2023-04-03 $25.39 $25.73 $25.35 $25.61 $25.61 6,954
2023-03-31 $25.19 $25.25 $25.14 $25.17 $25.17 865
2023-03-30 $24.79 $24.94 $24.79 $24.94 $24.94 5,590
2023-03-29 $24.94 $25.00 $24.80 $24.80 $24.80 6,237
2023-03-28 $24.64 $24.74 $24.54 $24.55 $24.55 8,281
2023-03-27 $24.92 $24.97 $24.86 $24.86 $24.86 4,895
2023-03-24 $24.43 $24.54 $24.31 $24.52 $24.52 3,532
2023-03-23 $24.73 $24.73 $24.52 $24.55 $24.55 1,503
2023-03-22 $24.24 $25.11 $24.20 $24.54 $24.54 6,827
2023-03-21 $24.00 $24.10 $23.90 $24.06 $24.06 6,581
2023-03-20 $23.65 $24.04 $23.65 $23.93 $23.93 9,069
2023-03-17 $23.02 $23.67 $23.02 $23.67 $23.67 2,203
2023-03-16 $23.67 $23.94 $23.63 $23.72 $23.72 13,082
2023-03-15 $23.19 $23.24 $22.86 $23.03 $23.03 8,881
2023-03-14 $23.42 $23.49 $23.35 $23.41 $23.41 5,872
2023-03-13 $22.90 $23.70 $22.90 $23.53 $23.53 3,474
2023-03-10 $23.01 $23.01 $22.53 $22.66 $22.66 7,372
2023-03-09 $23.79 $23.79 $23.58 $23.58 $23.58 14,994
2023-03-08 $24.38 $24.38 $23.68 $23.90 $23.90 16,694
2023-03-07 $25.30 $25.30 $25.00 $25.00 $25.00 2,113
2023-03-06 $25.53 $25.57 $25.18 $25.18 $25.18 2,879
2023-03-03 $25.39 $25.64 $25.24 $25.64 $25.64 7,816
2023-03-02 $26.00 $26.00 $25.88 $25.91 $25.91 3,716
2023-03-01 $26.15 $26.22 $25.92 $25.92 $25.92 4,948
2023-02-28 $26.98 $26.98 $26.61 $26.86 $26.86 5,701
2023-02-27 $26.93 $26.94 $26.86 $26.86 $26.86 2,084
2023-02-24 $26.43 $26.79 $26.17 $26.79 $26.79 2,148
2023-02-23 $26.85 $27.07 $26.49 $26.86 $26.86 10,158
2023-02-22 $26.85 $27.10 $26.52 $26.52 $26.52 8,620
2023-02-21 $26.73 $27.20 $26.73 $26.95 $26.95 4,568
2023-02-17 $27.22 $27.54 $27.22 $27.54 $27.54 3,857
2023-02-16 $26.93 $27.00 $26.61 $27.00 $27.00 1,230
2023-02-15 $26.97 $27.31 $26.95 $27.31 $27.31 2,058
2023-02-14 $27.01 $27.59 $27.01 $27.24 $27.24 2,298
2023-02-13 $27.03 $27.49 $27.03 $27.40 $27.40 2,484
2023-02-10 $26.77 $26.77 $26.69 $26.69 $26.69 8,026
2023-02-09 $27.59 $27.71 $27.31 $27.59 $27.59 1,683
2023-02-08 $27.49 $27.74 $27.29 $27.30 $27.30 3,332
2023-02-07 $27.07 $27.41 $27.03 $27.41 $27.41 5,229
2023-02-06 $28.24 $28.24 $27.60 $27.60 $27.60 1,965
2023-02-03 $27.29 $27.58 $27.29 $27.55 $27.55 5,796
2023-02-02 $28.23 $28.23 $28.11 $28.23 $28.23 1,121
2023-02-01 $27.16 $27.50 $27.16 $27.50 $27.50 3,971
2023-01-31 $27.11 $27.24 $27.09 $27.11 $27.11 4,202
2023-01-30 $27.23 $27.32 $27.23 $27.25 $27.25 2,729
2023-01-27 $27.24 $27.36 $27.07 $27.27 $27.27 8,895
2023-01-26 $26.94 $27.18 $26.94 $27.14 $27.14 1,456
2023-01-25 $26.43 $26.72 $26.43 $26.51 $26.51 2,631
2023-01-24 $26.27 $26.52 $26.24 $26.50 $26.50 7,487
2023-01-23 $26.19 $26.25 $26.08 $26.16 $26.16 3,333
2023-01-20 $25.94 $26.37 $25.76 $26.37 $26.37 5,036
2023-01-19 $26.28 $26.37 $26.16 $26.29 $26.29 8,249
2023-01-18 $26.63 $26.68 $26.29 $26.34 $26.34 11,019
2023-01-17 $26.28 $26.46 $26.14 $26.40 $26.40 42,979
2023-01-13 $26.61 $26.72 $26.55 $26.70 $26.70 1,841
2023-01-12 $26.22 $27.00 $26.22 $26.78 $26.78 4,437
2023-01-11 $25.69 $25.78 $25.65 $25.78 $25.78 4,353
2023-01-10 $27.68 $27.68 $27.58 $27.58 $27.58 9,921
2023-01-09 $26.95 $27.04 $26.84 $26.92 $26.92 12,890
2023-01-06 $26.26 $26.91 $26.26 $26.91 $26.91 1,979
2023-01-05 $26.20 $26.23 $26.16 $26.19 $26.19 1,888
2023-01-04 $26.54 $26.75 $26.51 $26.52 $26.52 21,010
2023-01-03 $25.96 $26.18 $25.74 $25.96 $25.96 6,634
2022-12-30 $25.66 $26.38 $25.42 $25.42 $25.42 3,113
2022-12-29 $25.60 $25.85 $25.56 $25.56 $25.56 2,652
2022-12-28 $25.58 $25.58 $25.40 $25.40 $25.40 2,879
2022-12-27 $25.31 $25.64 $24.97 $25.29 $25.29 2,383
2022-12-23 $25.28 $26.06 $25.28 $26.06 $26.06 2,154
2022-12-22 $25.07 $25.25 $24.79 $24.93 $24.93 25,612
2022-12-21 $24.89 $25.07 $24.88 $25.03 $25.03 7,274
2022-12-20 $24.77 $25.08 $24.75 $24.94 $24.94 11,516
2022-12-19 $24.71 $25.19 $24.60 $24.69 $24.69 18,544
2022-12-16 $24.51 $24.64 $24.40 $24.44 $24.44 3,422
2022-12-15 $25.39 $25.53 $24.94 $25.00 $25.00 5,539
2022-12-14 $25.55 $25.84 $25.55 $25.79 $25.79 4,438
2022-12-13 $25.56 $25.57 $25.23 $25.27 $25.27 7,723
2022-12-12 $24.67 $24.74 $24.61 $24.65 $24.65 7,346
2022-12-09 $24.62 $24.94 $24.54 $24.54 $24.54 10,370
2022-12-08 $24.03 $24.22 $24.02 $24.22 $24.22 14,516
2022-12-07 $24.34 $24.34 $24.24 $24.24 $24.24 4,861
2022-12-06 $24.61 $24.67 $24.24 $24.26 $24.26 16,253
2022-12-05 $24.75 $24.75 $24.45 $24.45 $24.45 12,039
2022-12-02 $24.86 $24.98 $24.86 $24.97 $24.97 4,430
2022-12-01 $25.42 $25.48 $25.09 $25.09 $25.09 11,619
2022-11-30 $24.53 $24.53 $24.07 $24.45 $24.45 10,268
2022-11-29 $24.26 $24.32 $24.19 $24.19 $24.19 15,288
2022-11-28 $24.96 $24.96 $24.18 $24.25 $24.25 9,789
2022-11-25 $25.37 $26.15 $25.37 $26.15 $26.15 5,170
2022-11-23 $24.96 $25.27 $24.96 $25.19 $25.19 20,788
2022-11-22 $24.74 $25.07 $24.71 $24.77 $24.77 14,278
2022-11-21 $24.41 $24.60 $24.41 $24.60 $24.60 4,882
2022-11-18 $25.06 $25.06 $24.76 $24.92 $24.92 27,432
2022-11-17 $24.36 $24.49 $24.27 $24.49 $24.49 14,454
2022-11-16 $24.28 $24.28 $23.97 $24.27 $24.27 37,822
2022-11-15 $25.09 $25.09 $24.25 $24.44 $24.44 20,915
2022-11-14 $24.96 $24.96 $24.72 $24.72 $24.72 14,164
2022-11-11 $24.04 $24.12 $23.89 $23.95 $23.95 15,003
2022-11-10 $23.55 $24.34 $23.55 $23.81 $23.81 74,218
2022-11-09 $22.51 $22.64 $22.40 $22.40 $22.40 7,168
2022-11-08 $21.89 $22.31 $21.88 $22.22 $22.22 16,906
2022-11-07 $22.91 $22.93 $22.44 $22.77 $22.77 7,740
2022-11-04 $22.33 $23.07 $22.21 $23.07 $23.07 12,168
2022-11-03 $22.35 $22.80 $22.15 $22.19 $22.19 12,624
2022-11-02 $23.09 $23.27 $22.50 $22.50 $22.50 14,208
2022-11-01 $23.80 $23.80 $23.16 $23.20 $23.20 9,607
2022-10-31 $23.13 $23.56 $23.01 $23.09 $23.09 15,596
2022-10-28 $23.31 $23.40 $22.99 $23.03 $23.03 4,851
2022-10-27 $23.35 $23.42 $23.18 $23.19 $23.19 10,484
2022-10-26 $23.24 $23.29 $22.91 $23.26 $23.26 49,790
2022-10-25 $22.82 $23.30 $22.70 $22.92 $22.92 33,853
2022-10-24 $22.08 $22.66 $22.03 $22.24 $22.24 14,863
2022-10-21 $21.91 $22.23 $21.89 $22.01 $22.01 9,408
2022-10-20 $21.82 $22.23 $21.80 $21.90 $21.90 36,352
2022-10-19 $21.91 $22.28 $21.66 $22.23 $22.23 12,362
2022-10-18 $22.11 $22.20 $21.86 $22.05 $22.05 33,370
2022-10-17 $22.17 $22.20 $21.85 $21.89 $21.89 21,903
2022-10-14 $21.65 $21.77 $21.22 $21.65 $21.65 11,067
2022-10-13 $20.93 $21.75 $20.90 $21.66 $21.66 43,506
2022-10-12 $21.07 $21.15 $20.82 $20.99 $20.99 10,602
2022-10-11 $21.15 $21.41 $20.99 $20.99 $20.99 30,301
2022-10-10 $21.28 $21.69 $21.10 $21.30 $21.30 32,331
2022-10-07 $21.59 $21.76 $21.30 $21.75 $21.75 21,296
2022-10-06 $22.75 $23.07 $21.91 $21.93 $21.93 15,239
2022-10-05 $22.94 $23.48 $22.75 $23.27 $23.27 17,503
2022-10-04 $22.68 $23.24 $22.68 $23.24 $23.24 47,170
2022-10-03 $21.56 $22.34 $21.56 $21.96 $21.96 24,018
2022-09-30 $21.41 $21.78 $21.34 $21.35 $21.35 32,854
2022-09-29 $21.47 $22.05 $21.18 $21.64 $21.64 36,487
2022-09-28 $20.95 $21.49 $20.73 $21.49 $21.49 25,921
2022-09-27 $21.30 $21.95 $21.06 $21.38 $21.38 69,956
2022-09-26 $22.51 $22.51 $21.75 $21.88 $21.88 34,660
2022-09-23 $23.03 $23.03 $22.40 $22.66 $22.66 20,238
2022-09-22 $24.71 $24.72 $24.05 $24.16 $24.16 19,920
2022-09-21 $24.84 $25.41 $24.08 $24.69 $24.69 12,779
2022-09-20 $24.77 $25.66 $24.66 $24.78 $24.78 37,918
2022-09-19 $25.74 $26.50 $25.74 $26.40 $26.40 20,083
2022-09-16 $26.34 $26.46 $25.98 $26.25 $26.25 18,140
2022-09-15 $26.47 $26.47 $25.80 $26.38 $26.38 16,543
2022-09-14 $25.94 $26.00 $25.41 $25.76 $25.76 4,508
2022-09-13 $27.44 $27.44 $25.89 $25.89 $25.89 20,137
2022-09-12 $27.94 $27.94 $26.49 $26.64 $26.64 41,671
2022-09-09 $25.75 $26.46 $25.57 $26.40 $26.40 16,478
2022-09-08 $25.06 $25.34 $25.06 $25.32 $25.32 18,287
2022-09-07 $25.28 $25.70 $25.18 $25.67 $25.67 32,445
2022-09-06 $25.20 $25.41 $25.18 $25.21 $25.21 26,633
2022-09-02 $24.19 $24.22 $23.87 $23.87 $23.87 27,808
2022-09-01 $23.51 $23.60 $23.10 $23.55 $23.55 33,669
2022-08-31 $25.22 $25.31 $24.79 $25.18 $25.18 29,487
2022-08-30 $25.86 $25.94 $25.31 $25.55 $25.55 96,506
2022-08-29 $27.00 $27.38 $26.10 $26.86 $26.86 40,286
2022-08-26 $26.67 $27.34 $26.39 $26.68 $26.68 122,401
2022-08-25 $27.40 $27.43 $26.50 $26.70 $26.70 244,347
2022-08-24 $26.90 $27.01 $26.79 $26.98 $26.98 261,342
2022-08-23 $26.76 $27.97 $26.76 $27.10 $27.10 450,466
2022-08-22 $27.20 $27.40 $27.00 $27.00 $27.00 237,747
2022-08-19 $28.00 $28.00 $27.47 $27.75 $27.75 150,972
2022-08-18 $27.99 $28.31 $27.70 $28.03 $28.03 190,099
2022-08-17 $28.13 $28.94 $27.92 $28.59 $28.59 258,301
2022-08-16 $27.56 $28.54 $27.50 $28.46 $28.46 233,943
2022-08-15 $27.80 $28.07 $27.70 $27.93 $27.93 14,476
2022-08-12 $27.66 $28.49 $27.38 $27.76 $27.76 13,785
2022-08-11 $27.23 $27.40 $26.29 $27.23 $27.23 14,576
2022-08-10 $27.13 $27.53 $26.13 $27.23 $27.23 84,975
2022-08-09 $24.00 $24.46 $23.66 $23.66 $23.66 795,259
2022-08-08 $23.97 $24.33 $23.77 $24.00 $24.00 27,181
2022-08-05 $23.69 $23.76 $23.55 $23.64 $23.64 28,552
2022-08-04 $23.88 $24.01 $23.78 $23.86 $23.86 9,005
2022-08-03 $23.44 $23.49 $23.17 $23.17 $23.17 13,691
2022-08-02 $23.55 $23.70 $23.22 $23.41 $23.41 43,686
2022-08-01 $23.70 $23.98 $23.45 $23.45 $23.45 25,400
2022-07-29 $23.18 $23.45 $23.18 $23.24 $23.24 10,779
2022-07-28 $23.18 $23.18 $22.45 $23.00 $23.00 30,127
2022-07-27 $22.03 $22.31 $21.45 $21.45 $21.45 16,523
2022-07-26 $21.77 $21.80 $20.93 $21.76 $21.76 47,364
2022-07-25 $21.28 $21.42 $20.87 $20.99 $20.99 28,952
2022-07-22 $21.08 $21.20 $20.70 $21.03 $21.03 21,267
2022-07-21 $20.85 $21.24 $20.72 $21.23 $21.23 24,821
2022-07-20 $21.16 $21.16 $20.75 $21.03 $21.03 48,219
2022-07-19 $21.40 $21.40 $20.97 $21.15 $21.15 55,015
2022-07-18 $21.31 $22.06 $20.95 $20.95 $20.95 23,576
2022-07-15 $22.87 $22.96 $22.54 $22.64 $22.64 19,292
2022-07-14 $24.00 $24.00 $22.93 $23.43 $23.43 24,748
2022-07-13 $28.56 $28.86 $28.19 $28.30 $28.30 39,698
2022-07-12 $28.45 $28.83 $27.70 $28.83 $28.83 26,834
2022-07-11 $27.96 $28.31 $27.51 $27.98 $27.98 26,068
2022-07-08 $28.51 $28.86 $27.91 $28.56 $28.56 16,490
2022-07-07 $28.31 $28.61 $28.28 $28.61 $28.61 32,285
2022-07-06 $27.52 $28.79 $27.49 $28.76 $28.76 41,716
2022-07-05 $27.00 $27.63 $25.77 $27.61 $27.61 17,745
2022-07-01 $27.44 $28.08 $27.11 $28.08 $28.08 26,878
2022-06-30 $27.63 $28.03 $26.98 $27.76 $27.76 27,443
2022-06-29 $27.35 $27.94 $26.82 $27.57 $27.57 22,449
2022-06-28 $27.92 $27.98 $27.46 $27.98 $27.98 36,971
2022-06-27 $27.88 $28.62 $27.36 $28.62 $28.62 21,353
2022-06-24 $27.65 $28.40 $27.40 $27.91 $27.91 16,942
2022-06-23 $26.92 $27.82 $26.18 $27.53 $27.53 33,181
2022-06-22 $26.68 $27.41 $26.29 $26.74 $26.74 39,978
2022-06-21 $26.42 $26.43 $25.31 $26.03 $26.03 22,511
2022-06-17 $26.30 $27.01 $25.96 $25.96 $25.96 49,183
2022-06-16 $26.38 $26.68 $25.83 $26.50 $26.50 33,390
2022-06-15 $26.51 $26.69 $25.67 $26.59 $26.59 34,998
2022-06-14 $26.08 $26.08 $25.59 $25.88 $25.88 30,407
2022-06-13 $26.23 $26.50 $25.29 $26.02 $26.02 39,412
2022-06-10 $27.00 $27.15 $25.96 $27.15 $27.15 19,652
2022-06-09 $28.18 $28.39 $27.72 $28.39 $28.39 13,853
2022-06-08 $28.65 $29.05 $28.00 $28.76 $28.76 20,161
2022-06-07 $28.68 $29.29 $28.10 $29.09 $29.09 145,484
2022-06-06 $28.64 $29.40 $28.48 $29.10 $29.10 15,544
2022-06-03 $28.13 $28.50 $28.03 $28.15 $28.15 9,435
2022-06-02 $28.06 $28.52 $28.00 $28.05 $28.05 26,044
2022-06-01 $28.51 $28.66 $27.60 $28.06 $28.06 32,699
2022-05-31 $28.18 $28.61 $28.18 $28.20 $28.20 32,013
2022-05-27 $28.66 $28.99 $28.20 $28.20 $28.20 15,423
2022-05-26 $27.98 $28.30 $27.90 $28.30 $28.30 11,173
2022-05-25 $27.77 $28.26 $27.77 $28.26 $28.26 22,114
2022-05-24 $27.71 $27.88 $27.45 $27.60 $27.60 106,551
2022-05-23 $28.50 $28.55 $27.44 $27.45 $27.45 10,077
2022-05-20 $27.53 $28.71 $27.00 $27.00 $27.00 11,349
2022-05-19 $27.26 $28.12 $27.13 $27.36 $27.36 9,419
2022-05-18 $28.16 $28.95 $27.71 $27.71 $27.71 23,206
2022-05-17 $28.74 $29.00 $28.25 $28.85 $28.85 30,617
2022-05-16 $28.11 $29.00 $28.11 $28.20 $28.20 44,085
2022-05-13 $27.62 $28.17 $27.26 $28.17 $28.17 5,210
2022-05-12 $27.48 $28.17 $26.94 $27.93 $27.93 8,112
2022-05-11 $28.18 $28.23 $27.26 $27.42 $27.42 17,526
2022-05-10 $28.80 $29.03 $28.55 $28.83 $28.83 52,977
2022-05-09 $28.95 $29.11 $28.25 $29.11 $29.11 4,624
2022-05-06 $29.41 $29.92 $28.76 $29.30 $29.30 12,445
2022-05-05 $30.11 $30.11 $28.83 $29.30 $29.30 15,458
2022-05-04 $31.63 $33.20 $31.00 $31.00 $30.43 20,673
2022-05-03 $32.25 $33.08 $31.96 $33.08 $32.47 18,126
2022-05-02 $31.34 $32.45 $31.34 $32.09 $31.49 5,147
2022-04-29 $32.10 $32.80 $32.10 $32.80 $32.19 9,328
2022-04-28 $31.83 $32.16 $31.61 $32.16 $31.57 8,137
2022-04-27 $31.79 $32.32 $31.17 $32.32 $31.72 17,715
2022-04-26 $32.28 $33.08 $32.02 $32.49 $31.89 8,301
2022-04-25 $32.20 $32.73 $31.78 $32.49 $31.89 8,301
2022-04-22 $33.00 $33.33 $32.77 $33.33 $32.71 1,357
2022-04-21 $33.42 $33.58 $33.30 $33.31 $32.69 2,084
2022-04-20 $32.80 $33.11 $32.77 $33.11 $32.50 4,333
2022-04-19 $32.03 $32.61 $32.01 $32.61 $32.01 10,964
2022-04-18 $34.10 $34.10 $32.75 $34.10 $33.47 2,315
2022-04-14 $32.70 $32.70 $32.50 $32.50 $31.90 1,368
2022-04-13 $32.23 $33.25 $32.01 $32.01 $31.42 1,600
2022-04-12 $33.00 $33.42 $32.34 $33.42 $32.80 1,423
2022-04-11 $34.07 $34.07 $32.61 $32.61 $32.01 2,303
2022-04-08 $33.10 $33.10 $33.10 $33.10 $32.49 202
2022-04-07 $33.31 $34.28 $33.10 $33.10 $32.49 896
2022-04-06 $33.12 $34.33 $33.12 $34.33 $33.70 920
2022-04-05 $33.74 $34.30 $33.47 $33.60 $32.98 2,258
2022-04-04 $33.53 $33.53 $33.53 $33.53 $32.91 377
2022-04-01 $33.72 $33.72 $33.43 $33.53 $32.91 2,616
2022-03-31 $34.25 $35.10 $33.65 $33.65 $33.03 45,882
2022-03-30 $34.77 $34.77 $34.77 $34.77 $34.13 63
2022-03-29 $34.77 $34.77 $34.77 $34.77 $34.13 475
2022-03-28 $32.52 $34.77 $32.52 $34.77 $34.13 1,658
2022-03-25 $33.85 $33.85 $33.85 $33.85 $33.22 323
2022-03-24 $33.15 $33.15 $33.15 $33.15 $32.54 773
2022-03-23 $34.48 $34.48 $34.48 $34.48 $33.84 367
2022-03-22 $35.50 $35.50 $35.50 $35.50 $34.84 396
2022-03-21 $34.71 $34.71 $34.71 $34.71 $34.07 308
2022-03-18 $34.71 $34.71 $34.71 $34.71 $34.07 308
2022-03-17 $34.71 $34.71 $34.71 $34.71 $34.07 350
2022-03-16 $34.71 $34.71 $34.71 $34.71 $34.07 231
2022-03-15 $32.42 $34.91 $32.42 $34.71 $34.07 1,215
2022-03-14 $32.52 $32.52 $32.52 $32.52 $31.92 353
2022-03-11 $33.91 $33.91 $32.52 $32.52 $31.92 1,602
2022-03-10 $32.76 $33.55 $31.47 $31.47 $30.89 958
2022-03-09 $32.34 $32.45 $32.34 $32.45 $31.85 1,214
2022-03-08 $31.91 $31.92 $31.82 $31.92 $31.33 1,349
2022-03-07 $32.44 $32.44 $32.44 $32.44 $31.84 348
2022-03-04 $34.02 $34.02 $34.02 $34.02 $33.39 481
2022-03-03 $34.79 $34.79 $34.05 $34.05 $33.42 588
2022-03-02 $38.15 $38.15 $38.15 $38.15 $37.44 210
2022-03-01 $39.38 $39.38 $39.38 $39.38 $38.65 198
2022-02-28 $39.38 $39.38 $39.38 $39.38 $38.65 312
2022-02-25 $40.35 $40.35 $40.35 $40.35 $39.60 252
2022-02-24 $39.45 $39.45 $39.13 $39.13 $38.40 878
2022-02-23 $40.49 $40.49 $40.49 $40.49 $39.74 1,357
2022-02-22 $41.79 $41.79 $41.79 $41.79 $41.02 90
2022-02-18 $41.79 $41.79 $41.79 $41.79 $41.02 245
2022-02-17 $42.25 $42.25 $42.25 $42.25 $41.47 168
2022-02-16 $42.25 $42.25 $42.25 $42.25 $41.47 191
2022-02-15 $42.10 $42.10 $42.10 $42.10 $41.32 159
2022-02-14 $42.11 $42.11 $42.10 $42.10 $41.32 292
2022-02-11 $41.81 $41.81 $41.81 $41.81 $41.04 135
2022-02-10 $41.83 $41.83 $41.81 $41.81 $41.04 771
2022-02-09 $41.79 $41.79 $41.79 $41.79 $41.02 498
2022-02-08 $41.13 $41.13 $39.83 $39.83 $39.09 276
2022-02-07 $40.72 $40.72 $40.72 $40.72 $39.97 219
2022-02-04 $40.72 $40.72 $40.72 $40.72 $39.97 334
2022-02-03 $40.59 $40.59 $40.59 $40.59 $39.84 145
2022-02-02 $40.59 $40.59 $40.59 $40.59 $39.84 415
2022-02-01 $40.59 $40.59 $40.59 $40.59 $39.84 81
2022-01-31 $42.75 $42.85 $40.59 $40.59 $39.84 1,596
2022-01-28 $43.75 $43.75 $43.75 $43.75 $42.94 80
2022-01-27 $43.61 $43.75 $43.43 $43.75 $42.94 947
2022-01-26 $43.15 $43.15 $43.15 $43.15 $42.35 239
2022-01-25 $42.70 $42.70 $42.06 $42.06 $41.28 595
2022-01-24 $42.44 $42.59 $41.60 $42.59 $41.80 1,704
2022-01-21 $42.39 $42.39 $42.39 $42.39 $41.61 456
2022-01-20 $45.10 $45.10 $45.10 $45.10 $44.27 191
2022-01-19 $45.18 $45.18 $45.10 $45.10 $44.27 513
2022-01-18 $44.38 $44.63 $43.40 $43.40 $42.60 954
2022-01-14 $42.91 $42.91 $42.91 $42.91 $42.11 5,236
2022-01-13 $42.00 $42.00 $42.00 $42.00 $41.22 178
2022-01-12 $42.00 $42.00 $42.00 $42.00 $41.22 419
2022-01-11 $42.85 $43.05 $42.85 $43.05 $42.25 465
2022-01-10 $42.10 $42.50 $41.30 $41.30 $40.54 3,686
2022-01-07 $42.85 $42.85 $41.50 $41.50 $40.73 1,426
2022-01-06 $42.04 $42.11 $42.04 $42.11 $41.33 1,331
2022-01-05 $42.85 $42.85 $42.85 $42.85 $42.06 324
2022-01-04 $42.85 $42.85 $42.85 $42.85 $42.06 0
2022-01-03 $42.85 $42.85 $42.85 $42.85 $42.06 1,137
2021-12-31 $42.85 $42.85 $42.85 $42.85 $42.06 204
2021-12-30 $42.85 $42.85 $42.85 $42.85 $42.06 482
2021-12-29 $42.24 $42.36 $42.24 $42.36 $41.58 1,500
2021-12-28 $41.05 $42.85 $41.05 $42.29 $41.51 1,209
2021-12-27 $42.83 $42.83 $40.66 $40.70 $39.95 836
2021-12-23 $40.48 $40.48 $40.48 $40.48 $39.73 1,076
2021-12-22 $40.22 $40.22 $40.22 $40.22 $39.48 727
2021-12-21 $40.14 $40.14 $40.14 $40.14 $39.40 248
2021-12-20 $41.65 $41.80 $41.65 $41.80 $41.03 3,451
2021-12-17 $39.94 $41.80 $39.94 $40.11 $39.37 2,090
2021-12-16 $41.25 $41.50 $40.54 $40.54 $39.79 22,355
2021-12-15 $41.25 $41.25 $39.36 $39.36 $38.63 2,519
2021-12-14 $39.59 $39.59 $39.19 $39.19 $38.47 1,251
2021-12-13 $41.00 $41.00 $41.00 $41.00 $40.24 447
2021-12-10 $40.33 $41.05 $40.33 $41.05 $40.29 1,357
2021-12-09 $40.49 $40.49 $40.11 $40.11 $39.37 2,263
2021-12-08 $40.89 $41.25 $39.93 $39.93 $39.19 1,480
2021-12-07 $39.65 $40.89 $39.65 $40.89 $40.13 1,102
2021-12-06 $41.23 $41.23 $38.69 $38.69 $37.97 442
2021-12-03 $38.59 $40.53 $38.59 $40.53 $39.78 713
2021-12-02 $39.12 $40.73 $39.12 $40.73 $39.98 1,138
2021-12-01 $39.41 $40.64 $39.41 $40.64 $39.89 1,031
2021-11-30 $39.14 $39.14 $39.14 $39.14 $38.42 297
2021-11-29 $41.00 $41.41 $39.14 $39.14 $38.42 962
2021-11-26 $38.69 $38.69 $38.69 $38.69 $37.97 198
2021-11-24 $38.89 $38.89 $38.69 $38.69 $37.97 711
2021-11-23 $39.20 $39.20 $39.20 $39.20 $38.48 372
2021-11-22 $39.89 $39.89 $39.89 $39.89 $39.15 226
2021-11-19 $39.89 $39.89 $39.89 $39.89 $39.15 665
2021-11-18 $40.50 $40.50 $39.57 $39.75 $39.02 2,084
2021-11-17 $39.39 $39.45 $39.39 $39.45 $38.72 1,386
2021-11-16 $40.23 $40.75 $40.23 $40.43 $39.68 2,460
2021-11-15 $40.75 $40.75 $40.75 $40.75 $40.00 516
2021-11-12 $41.00 $41.00 $41.00 $41.00 $40.24 234
2021-11-11 $38.44 $38.44 $38.44 $38.44 $37.73 172
2021-11-10 $40.08 $40.08 $38.44 $38.44 $37.73 732
2021-11-09 $39.00 $40.37 $38.88 $40.37 $39.62 3,443
2021-11-08 $39.92 $40.25 $38.78 $38.78 $38.06 1,891
2021-11-05 $39.91 $40.21 $39.62 $39.62 $38.88 753
2021-11-04 $38.50 $38.50 $38.50 $38.50 $37.79 274
2021-11-03 $38.74 $38.74 $38.74 $38.74 $38.02 253
2021-11-02 $39.30 $39.30 $39.30 $39.30 $38.57 464
2021-11-01 $39.30 $39.30 $39.30 $39.30 $38.57 464
2021-10-29 $40.25 $40.25 $40.25 $40.25 $39.51 12
2021-10-28 $40.25 $40.25 $40.25 $40.25 $39.51 205
2021-10-27 $39.00 $41.19 $39.00 $40.25 $39.51 580
2021-10-26 $41.75 $41.75 $41.07 $41.07 $40.31 550
2021-10-25 $41.28 $41.28 $41.08 $41.08 $40.32 421
2021-10-22 $42.48 $42.48 $42.48 $42.48 $41.69 246
2021-10-21 $41.80 $42.00 $41.80 $42.00 $41.22 589
2021-10-20 $40.69 $40.69 $40.69 $40.69 $39.94 71
2021-10-19 $40.69 $40.69 $40.69 $40.69 $39.94 289
2021-10-18 $41.87 $41.87 $41.87 $41.87 $41.10 353
2021-10-15 $42.00 $42.00 $42.00 $42.00 $41.22 352
2021-10-14 $41.64 $41.84 $40.38 $41.84 $41.07 599
2021-10-13 $42.37 $42.37 $42.37 $42.37 $41.59 157
2021-10-12 $42.37 $42.37 $42.37 $42.37 $41.59 211
2021-10-11 $41.49 $41.49 $41.49 $41.49 $40.72 162
2021-10-08 $41.48 $41.49 $41.48 $41.49 $40.72 776
2021-10-07 $42.00 $43.86 $42.00 $43.86 $43.05 332
2021-10-06 $43.93 $44.17 $40.86 $43.15 $42.35 2,059
2021-10-05 $43.96 $43.96 $43.96 $43.96 $43.15 250
2021-10-04 $43.96 $43.96 $43.96 $43.96 $43.15 148
2021-10-01 $43.96 $43.96 $43.96 $43.96 $43.15 42
2021-09-30 $43.96 $43.96 $43.96 $43.96 $43.15 104
2021-09-29 $40.73 $43.96 $40.73 $43.96 $43.15 646
2021-09-28 $44.99 $44.99 $44.99 $44.99 $44.16 44
2021-09-27 $45.70 $47.06 $44.99 $44.99 $44.16 900
2021-09-24 $47.21 $47.21 $47.21 $47.21 $46.34 134
2021-09-23 $46.68 $49.64 $46.68 $47.21 $46.34 691
2021-09-22 $49.00 $49.00 $49.00 $49.00 $48.09 176
2021-09-21 $48.64 $48.64 $48.64 $48.64 $47.74 50
2021-09-20 $48.64 $48.64 $48.64 $48.64 $47.74 216
2021-09-17 $48.64 $48.64 $48.64 $48.64 $47.74 167
2021-09-16 $48.64 $48.64 $48.64 $48.64 $47.74 813
2021-09-15 $47.59 $47.59 $47.59 $47.59 $46.71 126
2021-09-14 $47.59 $47.59 $47.59 $47.59 $46.71 142
2021-09-13 $47.59 $47.59 $47.59 $47.59 $46.71 1,846
2021-09-10 $48.00 $50.18 $47.93 $47.93 $47.04 1,159
2021-09-09 $46.66 $46.66 $46.66 $46.66 $45.80 113
2021-09-08 $46.97 $47.92 $46.66 $46.66 $45.80 10,797
2021-09-07 $46.92 $46.92 $46.92 $46.92 $46.05 1,347
2021-09-03 $46.97 $46.97 $46.97 $46.97 $46.10 3,072
2021-09-02 $47.43 $48.36 $46.97 $46.97 $46.10 632
2021-09-01 $51.84 $51.84 $51.84 $51.84 $48.61 22
2021-08-31 $51.84 $51.84 $51.84 $51.84 $48.61 342
2021-08-30 $51.65 $51.84 $51.65 $51.84 $48.61 1,433
2021-08-27 $51.60 $51.60 $51.60 $51.60 $48.39 87
2021-08-26 $51.60 $51.60 $51.60 $51.60 $48.39 287
2021-08-25 $51.00 $51.00 $51.00 $51.00 $47.82 1,019
2021-08-24 $51.15 $51.15 $51.15 $51.15 $47.96 271
2021-08-23 $47.90 $47.90 $47.90 $47.90 $44.91 56
2021-08-20 $47.90 $47.90 $47.90 $47.90 $44.91 47
2021-08-19 $47.90 $47.90 $47.90 $47.90 $44.91 69
2021-08-18 $50.23 $50.23 $47.90 $47.90 $44.91 2,942
2021-08-17 $47.65 $47.66 $47.65 $47.65 $44.68 2,683
2021-08-16 $49.93 $49.93 $49.93 $49.93 $46.82 157
2021-08-13 $49.93 $49.93 $49.93 $49.93 $46.82 390
2021-08-12 $49.86 $49.86 $48.85 $48.85 $45.81 480
2021-08-11 $49.20 $49.20 $49.20 $49.20 $46.14 280
2021-08-10 $46.00 $46.00 $46.00 $46.00 $43.14 102
2021-08-09 $46.00 $46.00 $46.00 $46.00 $43.14 143
2021-08-06 $46.00 $46.00 $46.00 $46.00 $43.14 1
2021-08-05 $46.00 $46.00 $46.00 $46.00 $43.14 123
2021-08-04 $49.66 $49.66 $45.32 $45.32 $42.50 538
2021-08-03 $48.08 $49.85 $48.08 $49.85 $46.75 59,651
2021-08-02 $46.59 $46.59 $46.59 $46.59 $43.69 0
2021-07-30 $47.00 $47.00 $46.59 $46.59 $43.69 1,874
2021-07-29 $47.50 $47.50 $47.50 $47.50 $44.54 233
2021-07-28 $48.61 $48.61 $48.61 $48.61 $45.58 17
2021-07-27 $48.61 $48.61 $48.61 $48.61 $45.58 255
2021-07-26 $46.00 $46.00 $46.00 $46.00 $43.14 190
2021-07-23 $43.41 $43.41 $43.41 $43.41 $40.71 143
2021-07-22 $43.41 $43.41 $43.41 $43.41 $40.71 3
2021-07-21 $43.41 $43.41 $43.41 $43.41 $40.71 109
2021-07-20 $44.78 $44.78 $43.41 $43.41 $40.71 1,586
2021-07-19 $46.00 $46.00 $46.00 $46.00 $43.14 122
2021-07-16 $46.00 $46.00 $46.00 $46.00 $43.14 18
2021-07-15 $46.00 $46.00 $46.00 $46.00 $43.14 553
2021-07-14 $45.12 $45.12 $45.12 $45.12 $42.31 8,090
2021-07-13 $45.60 $45.96 $45.47 $45.74 $42.89 8,589
2021-07-12 $45.12 $45.12 $45.12 $45.12 $42.31 3
2021-07-09 $45.12 $45.12 $45.12 $45.12 $42.31 65
2021-07-08 $45.12 $45.12 $45.12 $45.12 $42.31 137
2021-07-07 $45.25 $45.25 $45.25 $45.25 $42.43 32
2021-07-06 $45.25 $45.25 $45.25 $45.25 $42.43 222
2021-07-02 $46.78 $46.78 $46.78 $46.78 $43.87 70
2021-07-01 $46.78 $46.78 $46.78 $46.78 $43.87 65
2021-06-30 $46.78 $46.78 $46.78 $46.78 $43.87 100
2021-06-29 $46.78 $46.78 $46.78 $46.78 $43.87 43
2021-06-28 $46.78 $46.78 $46.78 $46.78 $43.87 53
2021-06-25 $46.78 $46.78 $46.78 $46.78 $43.87 35
2021-06-24 $43.30 $46.78 $43.30 $46.78 $43.87 346
2021-06-23 $46.50 $46.50 $46.50 $46.50 $43.60 103
2021-06-22 $46.50 $46.50 $46.50 $46.50 $43.60 44
2021-06-21 $46.50 $46.50 $46.50 $46.50 $43.60 122
2021-06-18 $44.00 $44.00 $44.00 $44.00 $41.26 51
2021-06-17 $44.00 $44.00 $44.00 $44.00 $41.26 2,900
2021-06-16 $45.20 $45.20 $44.00 $44.00 $41.26 2,150
2021-06-15 $43.15 $45.07 $43.15 $45.07 $42.26 331
2021-06-14 $45.20 $45.20 $45.20 $45.20 $42.38 30
2021-06-11 $45.20 $45.20 $45.20 $45.20 $42.38 99
2021-06-10 $45.20 $45.20 $45.20 $45.20 $42.38 10
2021-06-09 $41.35 $45.20 $41.35 $45.20 $42.38 307
2021-06-08 $45.23 $45.23 $45.23 $45.23 $42.41 2,589
2021-06-07 $40.51 $40.51 $40.51 $40.51 $37.99 60
2021-06-04 $40.51 $40.51 $40.51 $40.51 $37.99 53
2021-06-03 $40.51 $40.51 $40.51 $40.51 $37.99 58
2021-06-02 $41.00 $41.00 $40.51 $40.51 $37.99 351
2021-06-01 $41.05 $44.24 $41.05 $44.24 $41.48 259
2021-05-28 $40.51 $40.51 $40.51 $40.51 $37.99 77
2021-05-27 $40.51 $40.51 $40.51 $40.51 $37.99 0
2021-05-26 $40.51 $40.51 $40.51 $40.51 $37.99 219
2021-05-25 $41.48 $41.48 $41.48 $41.48 $38.90 112
2021-05-24 $41.43 $41.48 $41.43 $41.48 $38.90 2,946
2021-05-21 $41.50 $41.50 $41.50 $41.50 $38.92 11
2021-05-20 $41.50 $41.50 $41.50 $41.50 $38.92 123
2021-05-19 $41.50 $41.50 $41.50 $41.50 $38.92 56
2021-05-18 $41.50 $41.50 $41.50 $41.50 $38.92 1,033
2021-05-17 $43.94 $43.94 $43.94 $43.94 $41.20 123
2021-05-14 $43.67 $43.67 $43.67 $43.67 $40.95 16
2021-05-13 $43.67 $43.67 $43.67 $43.67 $40.95 110
2021-05-12 $43.67 $43.67 $43.67 $43.67 $40.95 13
2021-05-11 $43.67 $43.67 $43.67 $43.67 $40.95 192
2021-05-10 $45.23 $45.23 $45.23 $45.23 $42.41 0
2021-05-07 $45.23 $45.23 $45.23 $45.23 $42.41 56
2021-05-06 $45.23 $45.23 $45.23 $45.23 $42.41 160
2021-05-05 $45.23 $45.23 $45.23 $45.23 $41.60 201
2021-05-04 $45.19 $45.19 $45.19 $45.19 $41.56 282
2021-05-03 $45.85 $45.85 $45.85 $45.85 $42.17 256
2021-04-30 $44.00 $44.00 $44.00 $44.00 $40.47 218
2021-04-29 $44.96 $44.96 $44.96 $44.96 $41.35 29
2021-04-28 $44.96 $44.96 $44.96 $44.96 $41.35 161
2021-04-27 $44.96 $44.96 $44.96 $44.96 $41.35 499
2021-04-26 $44.16 $44.16 $44.16 $44.16 $40.62 22
2021-04-23 $44.16 $44.16 $44.16 $44.16 $40.62 31
2021-04-22 $44.16 $44.16 $44.16 $44.16 $40.62 20
2021-04-21 $44.16 $44.16 $44.16 $44.16 $40.62 126
2021-04-20 $44.16 $44.16 $44.16 $44.16 $40.62 176
2021-04-19 $44.16 $44.16 $44.16 $44.16 $40.62 39
2021-04-16 $44.16 $44.16 $44.16 $44.16 $40.62 82
2021-04-15 $43.69 $44.16 $43.69 $44.16 $40.62 446
2021-04-14 $44.43 $44.43 $44.43 $44.43 $40.86 75
2021-04-13 $44.43 $44.43 $44.43 $44.43 $40.86 6,330
2021-04-12 $44.43 $44.43 $44.43 $44.43 $40.86 2,026
2021-04-09 $42.87 $42.87 $42.87 $42.87 $39.43 327
2021-04-08 $44.62 $44.63 $44.62 $44.63 $41.05 500
2021-04-07 $42.15 $42.15 $42.15 $42.15 $38.77 2,225
2021-04-06 $43.87 $43.87 $42.84 $42.84 $39.40 931
2021-04-05 $40.55 $42.49 $40.36 $40.36 $37.12 765
2021-04-01 $42.51 $42.51 $42.51 $42.51 $39.09 572
2021-03-31 $40.84 $40.84 $40.84 $40.84 $37.56 3,148
2021-03-30 $41.22 $41.22 $41.22 $41.22 $37.91 532
2021-03-29 $42.20 $42.20 $42.20 $42.20 $38.81 376
2021-03-26 $43.16 $43.16 $43.16 $43.16 $39.70 418
2021-03-25 $40.22 $40.22 $40.22 $40.22 $36.99 0
2021-03-24 $43.90 $43.90 $40.22 $40.22 $36.99 647
2021-03-23 $42.00 $42.00 $42.00 $42.00 $38.63 5
2021-03-22 $42.00 $42.00 $42.00 $42.00 $38.63 44
2021-03-19 $42.00 $42.00 $42.00 $42.00 $38.63 19
2021-03-18 $42.00 $42.00 $42.00 $42.00 $38.63 16
2021-03-17 $42.23 $42.23 $42.00 $42.00 $38.63 242
2021-03-16 $42.14 $42.14 $40.75 $40.75 $37.48 376
2021-03-15 $40.23 $40.23 $40.23 $40.23 $37.00 115
2021-03-12 $42.55 $42.80 $40.23 $40.23 $37.00 723
2021-03-11 $41.02 $41.02 $40.57 $40.57 $37.31 532
2021-03-10 $40.26 $40.26 $40.26 $40.26 $37.03 289
2021-03-09 $40.25 $40.26 $40.25 $40.26 $37.03 417
2021-03-08 $38.76 $42.60 $38.76 $42.60 $39.18 3,824
2021-03-05 $41.94 $41.94 $41.94 $41.94 $38.57 197
2021-03-04 $42.80 $42.80 $42.80 $42.80 $39.37 276
2021-03-03 $42.80 $42.80 $42.80 $42.80 $39.37 73
2021-03-02 $42.80 $42.80 $42.80 $42.80 $39.37 68
2021-03-01 $44.89 $44.89 $42.80 $42.80 $39.37 810
2021-02-26 $44.59 $44.59 $44.59 $44.59 $41.01 0
2021-02-25 $42.33 $44.59 $42.33 $43.43 $39.95 5,979
2021-02-24 $43.35 $44.00 $43.08 $43.43 $39.95 5,979
2021-02-23 $42.87 $42.87 $42.87 $42.87 $39.43 506
2021-02-22 $41.05 $41.05 $41.05 $41.05 $37.76 534
2021-02-19 $41.58 $41.58 $41.58 $41.58 $38.24 268
2021-02-18 $41.58 $41.58 $41.58 $41.58 $38.24 498
2021-02-17 $41.58 $41.58 $41.58 $41.58 $38.24 498
2021-02-16 $42.13 $42.50 $42.13 $42.50 $39.09 2,101
2021-02-12 $41.92 $41.92 $41.92 $41.92 $38.56 475
2021-02-11 $41.72 $41.92 $41.72 $41.92 $38.56 581
2021-02-10 $38.70 $38.70 $38.70 $38.70 $35.59 1,139
2021-02-09 $38.70 $38.70 $38.70 $38.70 $35.59 1,139
2021-02-08 $42.01 $42.01 $38.70 $38.70 $35.59 436
2021-02-05 $40.70 $40.70 $40.70 $40.70 $37.43 23
2021-02-04 $40.70 $40.70 $40.70 $40.70 $37.43 34
2021-02-03 $39.51 $40.70 $39.51 $40.70 $37.43 689
2021-02-02 $40.70 $40.70 $40.70 $40.70 $37.43 700
2021-02-01 $38.50 $38.50 $38.50 $38.50 $35.41 196
2021-01-29 $40.57 $40.57 $40.57 $40.57 $37.31 173
2021-01-28 $41.81 $41.81 $41.81 $41.81 $38.46 1
2021-01-27 $41.81 $41.81 $41.81 $41.81 $38.46 124
2021-01-26 $39.81 $41.27 $39.81 $41.27 $37.96 1,112
2021-01-25 $41.46 $41.46 $41.46 $41.46 $38.13 92
2021-01-22 $41.46 $41.46 $41.46 $41.46 $38.13 616
2021-01-21 $41.26 $41.26 $41.26 $41.26 $37.95 2,555
2021-01-20 $41.26 $41.26 $41.26 $41.26 $37.95 175
2021-01-19 $39.26 $41.26 $39.26 $41.26 $37.95 542
2021-01-15 $40.86 $41.03 $40.86 $41.03 $37.74 970
2021-01-14 $39.63 $39.63 $39.63 $39.63 $36.45 343
2021-01-13 $39.56 $39.56 $39.56 $39.56 $36.39 194
2021-01-12 $39.71 $39.71 $39.71 $39.71 $36.52 183
2021-01-11 $41.33 $41.33 $41.33 $41.33 $38.01 91
2021-01-08 $41.33 $41.33 $41.33 $41.33 $38.01 298
2021-01-07 $40.36 $40.36 $40.36 $40.36 $37.12 152
2021-01-06 $40.85 $40.85 $40.36 $40.36 $37.12 356
2021-01-05 $40.69 $40.69 $40.69 $40.69 $37.42 362
2021-01-04 $39.45 $39.45 $39.45 $39.45 $36.28 25
2020-12-31 $39.45 $39.45 $39.45 $39.45 $36.28 41
2020-12-30 $39.45 $39.45 $39.45 $39.45 $36.28 138
2020-12-29 $39.45 $39.45 $39.45 $39.45 $36.28 246
2020-12-28 $37.55 $37.55 $37.55 $37.55 $34.54 285
2020-12-24 $41.47 $41.47 $37.55 $37.55 $34.54 500
2020-12-23 $39.42 $39.42 $39.42 $39.42 $36.26 218
2020-12-22 $40.37 $40.37 $39.05 $39.05 $35.92 727
2020-12-21 $41.20 $41.20 $38.51 $38.51 $35.42 629
2020-12-18 $38.54 $38.54 $38.54 $38.54 $35.45 427
2020-12-17 $39.40 $39.40 $39.40 $39.40 $36.24 0
2020-12-16 $39.19 $39.50 $39.19 $39.40 $36.24 1,573
2020-12-15 $37.64 $37.64 $37.64 $37.64 $34.62 11
2020-12-14 $37.79 $37.79 $37.64 $37.64 $34.62 426
2020-12-11 $37.70 $37.70 $37.70 $37.70 $34.67 100
2020-12-10 $37.19 $37.70 $37.19 $37.70 $34.67 426
2020-12-09 $37.57 $37.57 $37.57 $37.57 $34.56 5
2020-12-08 $37.57 $37.57 $37.57 $37.57 $34.56 73
2020-12-07 $37.57 $37.57 $37.57 $37.57 $34.56 48
2020-12-04 $37.57 $37.57 $37.57 $37.57 $34.56 170
2020-12-03 $37.57 $37.57 $37.57 $37.57 $34.56 384
2020-12-02 $39.85 $39.85 $39.85 $39.85 $36.65 46
2020-12-01 $39.85 $39.85 $39.85 $39.85 $36.65 167
2020-11-30 $37.60 $37.60 $37.60 $37.60 $34.58 249
2020-11-27 $39.10 $39.10 $39.10 $39.10 $35.96 88
2020-11-25 $39.10 $39.10 $39.10 $39.10 $35.96 80
2020-11-24 $37.54 $39.10 $37.54 $39.10 $35.96 347
2020-11-23 $39.64 $39.64 $39.64 $39.64 $36.46 226
2020-11-20 $38.33 $38.33 $38.33 $38.33 $35.25 294
2020-11-19 $39.95 $39.95 $39.95 $39.95 $36.74 19
2020-11-18 $39.95 $39.95 $39.95 $39.95 $36.74 715
2020-11-17 $38.92 $38.92 $38.92 $38.92 $35.80 346
2020-11-16 $38.14 $38.92 $38.14 $38.92 $35.80 623
2020-11-13 $37.27 $37.27 $37.27 $37.27 $34.28 53
2020-11-12 $37.26 $37.27 $37.26 $37.27 $34.28 1,067
2020-11-11 $38.92 $38.92 $38.92 $38.92 $35.80 519
2020-11-10 $38.30 $38.30 $38.30 $38.30 $35.23 354
2020-11-09 $37.95 $37.95 $37.95 $37.95 $34.90 407
2020-11-06 $39.20 $39.20 $39.20 $39.20 $36.05 399
2020-11-05 $38.71 $38.71 $38.71 $38.71 $35.60 1,000
2020-11-04 $36.83 $36.83 $36.83 $36.83 $33.87 152
2020-11-03 $35.32 $35.32 $35.32 $35.32 $32.49 145
2020-11-02 $35.32 $35.32 $35.32 $35.32 $32.49 142
2020-10-30 $34.88 $34.88 $34.88 $34.88 $32.08 124
2020-10-29 $34.88 $34.88 $34.88 $34.88 $32.08 249
2020-10-28 $37.03 $37.03 $37.03 $37.03 $34.06 321
2020-10-27 $35.80 $35.80 $35.80 $35.80 $32.93 104
2020-10-26 $35.80 $35.80 $35.80 $35.80 $32.93 100
2020-10-23 $35.80 $35.80 $35.80 $35.80 $32.93 265
2020-10-22 $35.80 $35.80 $35.80 $35.80 $32.93 337
2020-10-21 $36.10 $36.10 $36.10 $36.10 $33.20 116
2020-10-20 $33.74 $33.74 $33.74 $33.74 $31.03 30
2020-10-19 $33.74 $33.74 $33.74 $33.74 $31.03 141
2020-10-16 $33.74 $33.74 $33.74 $33.74 $31.03 9
2020-10-15 $33.74 $33.74 $33.74 $33.74 $31.03 45
2020-10-14 $33.74 $33.74 $33.74 $33.74 $31.03 30
2020-10-13 $33.74 $33.74 $33.74 $33.74 $31.03 174
2020-10-12 $33.74 $33.74 $33.74 $33.74 $31.03 38
2020-10-09 $33.74 $33.74 $33.74 $33.74 $31.03 126
2020-10-08 $33.74 $33.74 $33.74 $33.74 $31.03 123
2020-10-07 $34.85 $34.85 $33.74 $33.74 $31.03 439
2020-10-06 $32.75 $32.75 $32.75 $32.75 $30.12 102
2020-10-05 $32.75 $32.75 $32.75 $32.75 $30.12 96
2020-10-02 $32.75 $32.75 $32.75 $32.75 $30.12 0
2020-10-01 $32.75 $32.75 $32.75 $32.75 $30.12 53
2020-09-30 $32.75 $32.75 $32.75 $32.75 $30.12 28
2020-09-29 $34.03 $34.03 $32.75 $32.75 $30.12 354
2020-09-28 $35.00 $35.00 $35.00 $35.00 $32.19 270
2020-09-25 $34.84 $34.84 $34.71 $34.71 $31.92 562
2020-09-24 $35.80 $35.80 $35.80 $35.80 $32.93 443
2020-09-23 $35.00 $35.03 $34.77 $34.77 $31.98 1,380
2020-09-22 $35.00 $35.00 $35.00 $35.00 $32.19 146
2020-09-21 $34.76 $34.76 $34.76 $34.76 $31.97 809
2020-09-18 $36.10 $36.30 $36.10 $36.30 $33.39 655
2020-09-17 $35.13 $35.13 $35.13 $35.13 $32.31 5,087
2020-09-16 $35.51 $35.51 $35.01 $35.13 $32.31 2,588
2020-09-15 $35.00 $35.00 $35.00 $35.00 $32.19 17
2020-09-14 $35.00 $35.00 $35.00 $35.00 $32.19 120
2020-09-11 $34.62 $35.00 $34.42 $35.00 $32.19 776
2020-09-10 $34.02 $34.02 $33.82 $33.82 $31.11 773
2020-09-09 $35.35 $35.35 $35.35 $35.35 $32.51 482
2020-09-08 $35.20 $35.20 $35.20 $35.20 $32.38 104
2020-09-04 $35.20 $35.20 $35.20 $35.20 $32.38 505
2020-09-03 $33.89 $34.09 $33.27 $33.35 $30.67 1,621
2020-09-02 $37.05 $37.05 $37.00 $37.00 $32.85 213
2020-09-01 $35.75 $35.75 $35.75 $35.75 $31.74 130
2020-08-31 $35.45 $35.45 $35.45 $35.45 $31.48 58
2020-08-28 $35.45 $35.45 $35.45 $35.45 $31.48 3
2020-08-27 $35.97 $36.30 $35.45 $35.45 $31.48 1,703
2020-08-26 $34.57 $34.57 $34.57 $34.57 $30.69 7
2020-08-25 $34.57 $34.57 $34.57 $34.57 $30.69 527
2020-08-24 $36.10 $36.10 $36.10 $36.10 $32.05 7
2020-08-21 $36.10 $36.10 $36.10 $36.10 $32.05 360
2020-08-20 $36.00 $36.00 $36.00 $36.00 $31.96 20
2020-08-19 $36.00 $36.00 $36.00 $36.00 $31.96 264
2020-08-18 $35.00 $35.00 $35.00 $35.00 $31.08 378
2020-08-17 $36.11 $36.11 $36.11 $36.11 $32.06 9
2020-08-14 $36.11 $36.11 $36.11 $36.11 $32.06 173
2020-08-13 $36.11 $36.11 $36.11 $36.11 $32.06 171
2020-08-12 $36.27 $36.27 $36.27 $36.27 $32.20 4,755
2020-08-11 $33.00 $33.00 $32.64 $32.66 $29.00 1,552
2020-08-10 $33.00 $33.00 $33.00 $33.00 $29.30 121
2020-08-07 $33.00 $33.00 $33.00 $33.00 $29.30 0
2020-08-06 $33.00 $33.00 $33.00 $33.00 $29.30 1,426
2020-08-05 $32.34 $33.63 $32.34 $33.61 $29.84 3,425
2020-08-04 $32.05 $32.05 $32.05 $32.05 $28.46 224
2020-08-03 $31.85 $31.95 $31.85 $31.95 $28.37 246
2020-07-31 $30.77 $32.03 $30.77 $32.03 $28.44 978
2020-07-30 $30.65 $30.65 $30.65 $30.65 $27.21 161
2020-07-29 $30.65 $30.65 $30.65 $30.65 $27.21 449
2020-07-28 $29.94 $29.94 $29.94 $29.94 $26.58 302
2020-07-27 $29.51 $29.51 $29.51 $29.51 $26.20 0
2020-07-24 $29.51 $29.51 $29.51 $29.51 $26.20 203
2020-07-23 $29.70 $29.78 $29.70 $29.78 $26.44 310
2020-07-22 $30.25 $31.00 $30.25 $31.00 $27.52 1,178
2020-07-21 $30.53 $30.53 $30.53 $30.53 $27.11 154
2020-07-20 $28.88 $28.88 $28.88 $28.88 $25.64 136
2020-07-17 $28.88 $28.88 $28.88 $28.88 $25.64 172
2020-07-16 $28.88 $28.88 $28.88 $28.88 $25.64 244
2020-07-15 $30.65 $30.65 $30.00 $30.00 $26.64 402
2020-07-14 $29.70 $29.89 $29.70 $29.89 $26.54 676
2020-07-13 $28.75 $28.75 $28.75 $28.75 $25.53 19
2020-07-10 $28.75 $28.75 $28.75 $28.75 $25.53 124
2020-07-09 $28.75 $28.75 $28.75 $28.75 $25.53 104
2020-07-08 $28.75 $28.75 $28.75 $28.75 $25.53 1,033
2020-07-07 $28.20 $28.20 $28.20 $28.20 $25.04 160
2020-07-06 $28.54 $28.54 $28.54 $28.54 $25.34 31
2020-07-02 $29.70 $29.70 $28.54 $28.54 $25.34 6,129
2020-07-01 $28.48 $28.48 $28.48 $28.48 $25.29 87
2020-06-30 $27.92 $29.08 $27.92 $28.48 $25.29 2,688
2020-06-29 $29.70 $29.70 $29.70 $29.70 $26.37 105
2020-06-26 $29.70 $29.70 $29.70 $29.70 $26.37 10
2020-06-25 $29.70 $29.70 $29.70 $29.70 $26.37 92
2020-06-24 $28.75 $29.70 $28.75 $29.70 $26.37 1,611
2020-06-23 $28.28 $28.28 $28.28 $28.28 $25.11 129
2020-06-22 $29.98 $29.98 $29.98 $29.98 $26.62 64
2020-06-19 $29.98 $29.98 $29.98 $29.98 $26.62 245
2020-06-18 $29.98 $29.98 $29.98 $29.98 $26.62 4
2020-06-17 $29.13 $29.98 $29.13 $29.98 $26.62 1,788
2020-06-16 $27.94 $27.94 $27.94 $27.94 $24.81 164
2020-06-15 $27.94 $27.94 $27.94 $27.94 $24.81 440
2020-06-12 $27.24 $27.24 $27.24 $27.24 $24.19 147
2020-06-11 $29.29 $29.29 $28.32 $28.32 $25.15 351
2020-06-10 $29.01 $29.01 $29.01 $29.01 $25.76 374
2020-06-09 $29.27 $29.27 $29.27 $29.27 $25.99 363
2020-06-08 $29.01 $30.01 $29.01 $29.01 $25.76 742
2020-06-05 $29.96 $29.96 $29.96 $29.96 $26.60 121
2020-06-04 $29.96 $29.96 $29.96 $29.96 $26.60 23
2020-06-03 $29.96 $29.96 $29.96 $29.96 $26.60 243
2020-06-02 $29.35 $29.35 $29.35 $29.35 $26.06 688
2020-06-01 $29.05 $29.05 $29.05 $29.05 $25.79 655
2020-05-29 $29.38 $29.38 $29.38 $29.38 $26.09 119
2020-05-28 $29.48 $29.48 $29.48 $29.48 $26.18 346
2020-05-27 $27.79 $27.79 $27.79 $27.79 $24.67 63
2020-05-26 $27.79 $27.79 $27.79 $27.79 $24.67 203
2020-05-22 $27.79 $27.79 $27.79 $27.79 $24.67 7
2020-05-21 $27.79 $27.79 $27.79 $27.79 $24.67 164
2020-05-20 $27.60 $27.97 $27.50 $27.79 $24.67 2,565
2020-05-19 $27.41 $27.41 $27.41 $27.41 $24.34 43
2020-05-18 $27.41 $27.41 $27.41 $27.41 $24.34 92
2020-05-15 $27.41 $27.41 $27.41 $27.41 $24.34 303
2020-05-14 $27.41 $27.90 $27.41 $27.90 $24.77 557
2020-05-13 $28.97 $28.97 $28.97 $28.97 $25.72 290
2020-05-12 $30.12 $30.12 $29.08 $30.02 $26.65 656
2020-05-11 $29.25 $31.00 $29.25 $29.26 $25.98 831
2020-05-08 $31.12 $31.12 $29.06 $29.06 $25.80 427
2020-05-07 $30.61 $30.61 $30.61 $30.61 $26.32 21
2020-05-06 $30.43 $31.60 $30.43 $30.61 $26.32 1,203
2020-05-05 $30.25 $30.25 $30.03 $30.03 $25.82 444
2020-05-04 $28.93 $29.15 $28.93 $29.15 $25.06 595
2020-05-01 $27.34 $30.43 $27.34 $30.43 $26.16 417
2020-04-30 $29.97 $29.97 $29.97 $29.97 $25.77 287
2020-04-29 $28.68 $28.68 $28.68 $28.68 $24.66 108
2020-04-28 $29.46 $29.46 $28.68 $28.68 $24.66 791
2020-04-27 $28.56 $28.56 $28.25 $28.25 $24.29 610
2020-04-24 $28.00 $28.00 $28.00 $28.00 $24.07 1,186
2020-04-23 $27.68 $27.88 $27.68 $27.88 $23.97 1,226
2020-04-22 $27.70 $27.70 $27.70 $27.70 $23.82 280
2020-04-21 $28.00 $28.00 $27.22 $27.22 $23.40 687
2020-04-20 $27.57 $27.57 $27.52 $27.52 $23.66 731
2020-04-17 $27.48 $27.71 $27.48 $27.50 $23.64 485
2020-04-16 $27.24 $27.24 $27.24 $27.24 $23.42 478
2020-04-15 $27.52 $27.52 $27.52 $27.52 $23.66 193
2020-04-14 $27.52 $27.52 $27.52 $27.52 $23.66 457
2020-04-13 $28.50 $28.66 $28.01 $28.01 $24.08 8,952
2020-04-09 $27.50 $28.37 $27.25 $27.25 $23.43 6,151
2020-04-08 $26.88 $26.88 $26.88 $26.88 $23.11 365
2020-04-07 $27.63 $27.63 $27.63 $27.63 $23.75 480
2020-04-06 $27.52 $27.52 $27.52 $27.52 $23.66 3,392
2020-04-03 $27.47 $27.47 $27.47 $27.47 $23.62 169
2020-04-02 $27.54 $28.54 $27.47 $27.47 $23.62 1,776
2020-04-01 $27.07 $27.07 $27.07 $27.07 $23.27 428
2020-03-31 $28.02 $28.02 $28.02 $28.02 $24.09 271
2020-03-30 $27.09 $27.09 $27.09 $27.09 $23.29 157
2020-03-27 $27.69 $27.70 $27.00 $27.09 $23.29 736
2020-03-26 $26.75 $28.33 $26.75 $28.33 $24.36 3,901
2020-03-25 $25.49 $25.75 $25.31 $25.62 $22.03 969
2020-03-24 $24.64 $25.00 $23.82 $23.82 $20.48 6,146
2020-03-23 $24.53 $24.53 $23.37 $23.57 $20.26 2,957
2020-03-20 $24.25 $24.25 $24.25 $24.25 $20.85 665
2020-03-19 $23.97 $26.57 $23.97 $25.00 $21.49 5,699
2020-03-18 $25.40 $26.58 $24.40 $24.40 $20.98 4,775
2020-03-17 $25.20 $27.23 $25.20 $25.27 $21.73 3,178
2020-03-16 $25.69 $25.69 $24.05 $24.25 $20.85 990
2020-03-13 $24.68 $25.79 $24.55 $24.55 $21.11 3,333
2020-03-12 $24.74 $24.86 $23.41 $23.49 $20.20 2,655
2020-03-11 $27.31 $27.31 $27.31 $27.31 $23.48 245
2020-03-10 $25.82 $25.82 $25.82 $25.82 $22.20 201
2020-03-09 $27.25 $27.25 $25.82 $25.82 $22.20 498
2020-03-06 $28.00 $28.00 $28.00 $28.00 $24.07 34
2020-03-05 $28.00 $28.00 $28.00 $28.00 $24.07 317
2020-03-04 $28.00 $28.00 $28.00 $28.00 $24.07 218
2020-03-03 $28.00 $28.00 $28.00 $28.00 $24.07 195
2020-03-02 $27.73 $28.00 $27.73 $28.00 $24.07 968
2020-02-28 $27.00 $28.26 $27.00 $27.63 $23.75 3,250
2020-02-27 $28.04 $28.12 $27.93 $27.94 $24.02 1,772
2020-02-26 $28.36 $28.50 $28.36 $28.50 $24.50 710
2020-02-25 $29.40 $29.40 $28.78 $29.21 $25.11 1,007
2020-02-24 $29.10 $29.10 $29.10 $29.10 $25.02 493
2020-02-21 $29.10 $29.10 $29.10 $29.10 $25.02 204
2020-02-20 $29.50 $29.50 $29.21 $29.21 $25.11 1,408
2020-02-19 $30.47 $30.47 $29.53 $29.53 $25.39 621
2020-02-18 $29.98 $29.98 $29.98 $29.98 $25.78 91
2020-02-14 $30.47 $30.47 $29.98 $29.98 $25.78 337
2020-02-13 $29.66 $29.66 $29.66 $29.66 $25.50 77
2020-02-12 $29.86 $29.86 $29.66 $29.66 $25.50 2,436
2020-02-11 $29.99 $29.99 $29.58 $29.58 $25.43 6,407
2020-02-10 $29.21 $30.10 $29.21 $30.10 $25.88 3,950
2020-02-07 $30.00 $30.00 $30.00 $30.00 $25.79 0
2020-02-06 $30.00 $30.00 $30.00 $30.00 $25.79 198
2020-02-05 $29.43 $29.43 $29.34 $29.34 $25.22 973
2020-02-04 $29.43 $29.43 $29.43 $29.43 $25.30 203
2020-02-03 $29.43 $29.43 $29.43 $29.43 $25.30 65
2020-01-31 $29.75 $29.75 $29.43 $29.43 $25.30 11,099
2020-01-30 $30.42 $30.42 $30.42 $30.42 $26.15 132
2020-01-29 $30.50 $30.50 $30.50 $30.50 $26.22 434
2020-01-28 $29.75 $29.75 $29.75 $29.75 $25.58 163
2020-01-27 $30.00 $30.06 $30.00 $30.06 $25.84 653
2020-01-24 $30.00 $30.00 $30.00 $30.00 $25.79 11
2020-01-23 $30.00 $30.00 $30.00 $30.00 $25.79 859
2020-01-22 $30.25 $30.25 $30.00 $30.00 $25.79 429
2020-01-21 $30.25 $30.40 $30.25 $30.25 $26.01 1,033
2020-01-17 $30.00 $30.00 $30.00 $30.00 $25.79 195
2020-01-16 $29.94 $30.14 $29.94 $29.94 $25.74 576
2020-01-15 $30.58 $30.58 $30.58 $30.58 $26.29 234
2020-01-14 $29.68 $29.68 $29.68 $29.68 $25.52 197
2020-01-13 $29.79 $29.79 $29.79 $29.79 $25.61 372
2020-01-10 $29.46 $29.46 $29.46 $29.46 $25.33 136
2020-01-09 $29.46 $29.46 $29.46 $29.46 $25.33 145
2020-01-08 $29.46 $29.46 $29.46 $29.46 $25.33 631
2020-01-07 $30.00 $30.00 $30.00 $30.00 $25.79 71
2020-01-06 $30.00 $30.00 $30.00 $30.00 $25.79 276
2020-01-03 $30.48 $30.48 $29.60 $30.28 $26.03 579
2020-01-02 $29.97 $29.97 $29.97 $29.97 $25.77 1,783
2019-12-31 $31.00 $31.00 $31.00 $31.00 $26.65 52
2019-12-30 $31.00 $31.00 $31.00 $31.00 $26.65 216
2019-12-27 $30.00 $30.00 $29.79 $29.79 $25.61 665
2019-12-26 $29.10 $29.10 $29.10 $29.10 $25.02 15
2019-12-24 $29.10 $29.10 $29.10 $29.10 $25.02 50
2019-12-23 $29.10 $29.10 $29.10 $29.10 $25.02 169
2019-12-20 $29.10 $29.10 $29.10 $29.10 $25.02 48
2019-12-19 $29.10 $29.10 $29.10 $29.10 $25.02 426
2019-12-18 $30.36 $30.36 $30.36 $30.36 $26.10 22
2019-12-17 $30.36 $30.36 $30.36 $30.36 $26.10 263
2019-12-16 $29.98 $30.16 $29.98 $30.16 $25.93 999
2019-12-13 $29.10 $29.10 $29.10 $29.10 $25.02 2,369
2019-12-12 $27.80 $28.70 $27.80 $28.70 $24.67 504
2019-12-11 $27.74 $27.74 $27.74 $27.74 $23.85 283
2019-12-10 $28.63 $28.63 $27.61 $27.61 $23.74 1,429
2019-12-09 $27.88 $27.88 $27.88 $27.88 $23.97 204
2019-12-06 $27.88 $27.88 $27.88 $27.88 $23.97 121
2019-12-05 $26.92 $26.92 $26.92 $26.92 $23.14 26
2019-12-04 $26.92 $26.92 $26.92 $26.92 $23.14 204
2019-12-03 $27.78 $27.78 $26.81 $27.52 $23.66 814
2019-12-02 $27.34 $27.34 $27.23 $27.23 $23.41 1,290
2019-11-29 $27.42 $27.42 $27.29 $27.29 $23.46 965
2019-11-27 $27.25 $27.25 $27.25 $27.25 $23.43 356
2019-11-26 $26.85 $27.66 $26.85 $27.66 $23.78 1,588
2019-11-25 $26.82 $27.23 $26.82 $26.82 $23.06 1,213
2019-11-22 $26.27 $26.27 $26.27 $26.27 $22.59 44
2019-11-21 $26.27 $26.27 $26.27 $26.27 $22.59 479
2019-11-20 $26.71 $26.71 $26.27 $26.27 $22.59 462
2019-11-19 $26.25 $26.25 $26.25 $26.25 $22.57 103
2019-11-18 $26.25 $26.25 $26.25 $26.25 $22.57 189
2019-11-15 $26.25 $26.25 $26.25 $26.25 $22.57 813
2019-11-14 $26.94 $26.94 $26.94 $26.94 $23.16 211
2019-11-13 $26.17 $26.17 $26.17 $26.17 $22.50 26
2019-11-12 $26.17 $26.17 $26.17 $26.17 $22.50 229
2019-11-11 $26.18 $26.18 $26.17 $26.17 $22.50 788
2019-11-08 $26.86 $26.86 $26.86 $26.86 $23.09 153
2019-11-07 $26.86 $26.86 $26.86 $26.86 $23.09 150
2019-11-06 $26.86 $26.86 $26.86 $26.86 $23.09 126
2019-11-05 $26.30 $26.66 $26.30 $26.66 $22.92 2,891
2019-11-04 $25.94 $26.27 $25.94 $25.94 $22.30 813
2019-11-01 $26.00 $26.00 $25.80 $25.80 $22.18 4,600
2019-10-31 $25.86 $25.86 $25.86 $25.86 $22.23 925
2019-10-30 $25.66 $26.10 $25.66 $26.10 $22.44 360
2019-10-29 $26.05 $26.05 $26.05 $26.05 $22.40 135
2019-10-28 $25.64 $25.64 $25.64 $25.64 $22.04 78
2019-10-25 $25.69 $25.69 $25.64 $25.64 $22.04 1,281
2019-10-24 $25.73 $25.73 $25.73 $25.73 $22.12 1,255
2019-10-23 $25.89 $26.21 $25.89 $26.21 $22.53 1,046
2019-10-22 $26.29 $26.29 $26.29 $26.29 $22.60 102
2019-10-21 $26.29 $26.29 $26.29 $26.29 $22.60 313
2019-10-18 $26.27 $26.27 $26.27 $26.27 $22.59 178
2019-10-17 $26.50 $26.50 $26.50 $26.50 $22.78 536
2019-10-16 $25.91 $25.91 $25.91 $25.91 $22.28 1,285
2019-10-15 $26.64 $26.64 $26.64 $26.64 $22.90 144
2019-10-14 $26.64 $26.64 $26.64 $26.64 $22.90 61
2019-10-11 $26.51 $26.64 $26.51 $26.64 $22.90 601
2019-10-10 $24.76 $24.76 $24.76 $24.76 $21.29 167
2019-10-09 $24.96 $24.96 $24.76 $24.76 $21.29 1,327
2019-10-08 $25.55 $25.55 $25.47 $25.47 $21.90 661
2019-10-07 $25.26 $25.26 $24.81 $24.81 $21.33 1,043
2019-10-04 $25.03 $25.07 $25.03 $25.07 $21.55 1,309
2019-10-03 $25.54 $25.54 $25.54 $25.54 $21.96 505
2019-10-02 $26.25 $26.25 $26.25 $26.25 $22.57 318
2019-10-01 $25.68 $26.34 $25.68 $26.25 $22.57 1,541
2019-09-30 $26.20 $26.20 $26.20 $26.20 $22.53 912
2019-09-27 $25.29 $25.29 $25.29 $25.29 $21.74 183
2019-09-26 $25.50 $25.50 $25.50 $25.50 $21.92 137
2019-09-25 $25.63 $25.63 $25.63 $25.63 $22.04 328
2019-09-24 $26.10 $26.10 $26.10 $26.10 $22.44 0
2019-09-23 $26.10 $26.10 $26.10 $26.10 $22.44 181
2019-09-20 $26.47 $26.47 $26.47 $26.47 $22.76 615
2019-09-19 $26.20 $26.20 $26.20 $26.20 $22.53 673
2019-09-18 $26.95 $26.95 $26.95 $26.95 $23.17 62
2019-09-17 $26.95 $26.95 $26.95 $26.95 $23.17 287
2019-09-16 $26.00 $26.26 $25.77 $25.77 $22.16 1,561
2019-09-13 $25.46 $25.46 $25.46 $25.46 $21.89 181
2019-09-12 $25.46 $25.46 $25.46 $25.46 $21.89 329
2019-09-11 $26.45 $26.45 $26.45 $26.45 $22.74 389
2019-09-10 $25.69 $25.69 $25.69 $25.69 $22.09 130
2019-09-09 $24.94 $24.94 $24.94 $24.94 $21.44 213
2019-09-06 $24.94 $24.94 $24.94 $24.94 $21.44 102
2019-09-05 $24.94 $24.94 $24.94 $24.94 $21.44 304
2019-09-04 $26.06 $26.06 $26.06 $26.06 $21.78 266
2019-09-03 $25.70 $25.70 $25.70 $25.70 $21.47 58
2019-08-30 $26.34 $26.34 $25.67 $25.70 $21.47 536
2019-08-29 $25.34 $25.34 $25.34 $25.34 $21.17 369
2019-08-28 $26.50 $26.50 $26.50 $26.50 $22.14 264
2019-08-27 $26.60 $26.60 $26.60 $26.60 $22.23 359
2019-08-26 $26.83 $26.83 $26.83 $26.83 $22.42 5
2019-08-23 $26.83 $26.83 $26.83 $26.83 $22.42 27
2019-08-22 $26.83 $26.83 $26.83 $26.83 $22.42 73
2019-08-21 $26.83 $26.83 $26.83 $26.83 $22.42 6,868
2019-08-20 $27.04 $27.04 $27.04 $27.04 $22.59 169
2019-08-19 $25.72 $25.72 $25.72 $25.72 $21.49 405
2019-08-16 $25.40 $25.40 $25.40 $25.40 $21.22 65
2019-08-15 $25.40 $25.40 $25.40 $25.40 $21.22 235
2019-08-14 $24.88 $24.88 $24.38 $24.38 $20.37 109
2019-08-13 $24.38 $24.38 $24.38 $24.38 $20.37 88
2019-08-12 $24.88 $24.88 $24.38 $24.38 $20.37 432
2019-08-09 $25.39 $25.39 $25.39 $25.39 $21.22 263
2019-08-08 $25.70 $25.70 $25.70 $25.70 $21.47 99
2019-08-07 $25.70 $25.70 $25.70 $25.70 $21.47 246
2019-08-06 $24.88 $24.88 $24.88 $24.88 $20.79 423
2019-08-05 $26.57 $26.57 $26.57 $26.57 $22.20 126
2019-08-02 $25.55 $26.57 $25.55 $26.57 $22.20 845
2019-08-01 $26.56 $26.56 $26.56 $26.56 $22.19 139
2019-07-31 $26.56 $26.56 $26.56 $26.56 $22.19 183
2019-07-30 $27.00 $27.00 $27.00 $27.00 $22.56 1,818
2019-07-29 $27.29 $27.29 $27.29 $27.29 $22.80 698
2019-07-26 $27.85 $27.85 $27.85 $27.85 $23.27 38
2019-07-25 $27.85 $27.85 $27.85 $27.85 $23.27 225
2019-07-24 $28.00 $28.00 $27.89 $27.89 $23.30 657
2019-07-23 $28.04 $28.04 $28.04 $28.04 $23.43 100
2019-07-22 $28.04 $28.04 $28.04 $28.04 $23.43 0
2019-07-19 $28.04 $28.04 $28.04 $28.04 $23.43 180
2019-07-18 $27.97 $27.97 $27.97 $27.97 $23.37 1,106
2019-07-17 $28.40 $28.40 $28.40 $28.40 $23.73 73
2019-07-16 $28.20 $28.40 $28.20 $28.40 $23.73 2,076
2019-07-15 $28.07 $28.07 $28.07 $28.07 $23.46 84
2019-07-12 $28.07 $28.07 $28.07 $28.07 $23.46 1,143
2019-07-11 $27.97 $27.97 $27.97 $27.97 $23.37 212
2019-07-10 $27.97 $27.97 $27.97 $27.97 $23.37 142
2019-07-09 $27.97 $27.97 $27.97 $27.97 $23.37 326
2019-07-08 $28.05 $28.05 $28.05 $28.05 $23.44 281
2019-07-05 $28.89 $28.91 $27.95 $27.95 $23.35 751
2019-07-03 $28.52 $28.52 $28.52 $28.52 $23.83 0
2019-07-02 $28.52 $28.52 $28.52 $28.52 $23.83 159
2019-07-01 $28.52 $28.52 $28.52 $28.52 $23.83 335
2019-06-28 $27.08 $27.08 $27.08 $27.08 $22.63 4
2019-06-27 $27.08 $27.08 $27.08 $27.08 $22.63 451
2019-06-26 $27.39 $27.39 $27.39 $27.39 $22.89 286
2019-06-25 $27.20 $27.20 $27.20 $27.20 $22.73 95
2019-06-24 $27.40 $27.67 $27.20 $27.20 $22.73 1,460
2019-06-21 $26.12 $26.12 $26.12 $26.12 $21.83 100
2019-06-20 $26.12 $26.12 $26.12 $26.12 $21.83 359
2019-06-19 $25.92 $25.92 $25.82 $25.82 $21.58 386
2019-06-18 $26.70 $26.70 $26.70 $26.70 $22.31 94
2019-06-17 $26.70 $26.70 $26.70 $26.70 $22.31 203
2019-06-14 $25.77 $25.82 $25.77 $25.82 $21.58 572
2019-06-13 $25.99 $25.99 $25.94 $25.94 $21.68 474
2019-06-12 $26.11 $26.11 $26.11 $26.11 $21.82 5,439
2019-06-11 $26.12 $26.12 $25.92 $25.92 $21.66 1,263
2019-06-10 $27.14 $27.14 $27.14 $27.14 $22.68 86
2019-06-07 $26.21 $27.14 $26.21 $27.14 $22.68 293
2019-06-06 $26.12 $26.12 $26.12 $26.12 $21.83 81
2019-06-05 $26.12 $26.12 $26.12 $26.12 $21.83 193
2019-06-04 $25.77 $25.77 $25.77 $25.77 $21.53 247
2019-06-03 $25.77 $25.77 $25.77 $25.77 $21.53 111
2019-05-31 $25.77 $25.77 $25.77 $25.77 $21.53 33
2019-05-30 $25.77 $25.77 $25.77 $25.77 $21.53 337
2019-05-29 $25.52 $25.52 $25.52 $25.52 $21.32 741
2019-05-28 $26.20 $27.01 $26.20 $26.38 $22.04 609
2019-05-24 $26.20 $26.20 $26.20 $26.20 $21.89 44
2019-05-23 $25.74 $26.20 $25.74 $26.20 $21.89 862
2019-05-22 $27.29 $27.29 $27.29 $27.29 $22.80 190
2019-05-21 $27.29 $27.29 $27.29 $27.29 $22.80 138
2019-05-20 $27.29 $27.29 $27.29 $27.29 $22.80 92
2019-05-17 $27.17 $27.29 $26.68 $27.29 $22.80 599
2019-05-16 $26.90 $26.90 $26.90 $26.90 $22.48 1,274
2019-05-15 $25.90 $25.90 $25.90 $25.90 $21.64 460
2019-05-14 $26.83 $26.98 $26.41 $26.98 $22.54 1,386
2019-05-13 $26.83 $26.83 $26.83 $26.83 $22.42 212
2019-05-10 $27.38 $27.38 $27.38 $27.38 $22.88 105
2019-05-09 $26.06 $27.38 $26.06 $27.38 $22.88 897
2019-05-08 $27.71 $27.71 $27.71 $27.71 $22.48 143
2019-05-07 $28.00 $28.56 $27.80 $28.56 $23.17 638
2019-05-06 $27.82 $29.12 $27.82 $29.12 $23.62 674
2019-05-03 $29.35 $29.35 $29.35 $29.35 $23.81 180
2019-05-02 $28.52 $28.52 $28.52 $28.52 $23.14 25
2019-05-01 $28.52 $28.52 $28.52 $28.52 $23.14 24
2019-04-30 $28.52 $28.52 $28.52 $28.52 $23.14 15
2019-04-29 $28.52 $28.52 $28.52 $28.52 $23.14 167
2019-04-26 $29.14 $29.14 $28.14 $28.52 $23.14 2,334
2019-04-25 $28.48 $28.48 $28.48 $28.48 $23.10 90
2019-04-24 $28.48 $28.48 $28.48 $28.48 $23.10 253
2019-04-23 $29.00 $29.00 $28.48 $28.48 $23.10 1,505
2019-04-22 $29.69 $29.69 $29.69 $29.69 $24.09 249
2019-04-18 $29.62 $29.62 $29.62 $29.62 $24.03 178
2019-04-17 $29.79 $29.79 $29.79 $29.79 $24.17 0
2019-04-16 $29.79 $29.79 $29.79 $29.79 $24.17 19
2019-04-15 $29.79 $29.79 $29.79 $29.79 $24.17 148
2019-04-12 $29.00 $29.00 $29.00 $29.00 $23.53 73
2019-04-11 $29.00 $29.00 $29.00 $29.00 $23.53 90
2019-04-10 $28.47 $29.00 $28.47 $29.00 $23.53 6,480
2019-04-09 $29.40 $29.40 $28.60 $28.60 $23.20 828
2019-04-08 $29.07 $29.07 $29.07 $29.07 $23.58 159
2019-04-05 $28.97 $28.97 $28.97 $28.97 $23.50 373
2019-04-04 $29.74 $29.74 $29.74 $29.74 $24.13 265
2019-04-03 $27.66 $27.66 $27.66 $27.66 $22.44 265
2019-04-02 $27.66 $27.66 $27.66 $27.66 $22.44 12
2019-04-01 $27.66 $27.66 $27.66 $27.66 $22.44 93
2019-03-29 $27.66 $27.66 $27.66 $27.66 $22.44 7
2019-03-28 $27.81 $27.81 $27.66 $27.66 $22.44 2,287
2019-03-27 $28.90 $28.91 $28.06 $28.06 $22.76 1,237
2019-03-26 $28.78 $28.78 $27.76 $28.04 $22.75 2,353
2019-03-25 $27.59 $27.59 $27.59 $27.59 $22.38 194
2019-03-22 $27.59 $27.59 $27.59 $27.59 $22.38 174
2019-03-21 $27.79 $27.79 $27.59 $27.59 $22.38 3,192
2019-03-20 $28.22 $28.22 $28.22 $28.22 $22.89 470
2019-03-19 $28.28 $28.28 $28.28 $28.28 $22.94 246
2019-03-18 $28.28 $28.28 $28.28 $28.28 $22.94 205
2019-03-14 $28.28 $28.28 $28.28 $28.28 $22.94 434
2019-03-13 $27.65 $27.65 $27.65 $27.65 $22.43 39
2019-03-12 $27.65 $27.65 $27.65 $27.65 $22.43 509
2019-03-11 $28.33 $28.33 $28.33 $28.33 $22.98 81
2019-03-08 $28.33 $28.33 $28.33 $28.33 $22.98 219
2019-03-07 $28.33 $28.33 $28.33 $28.33 $22.98 123
2019-03-06 $28.33 $28.33 $28.33 $28.33 $22.98 428
2019-03-05 $28.37 $28.37 $28.37 $28.37 $23.01 1,752
2019-03-04 $29.42 $29.42 $29.42 $29.42 $23.87 606
2019-03-01 $29.10 $29.10 $29.10 $29.10 $23.61 2,282
2019-02-28 $29.43 $29.69 $28.54 $28.54 $23.15 1,029
2019-02-27 $29.40 $29.42 $28.25 $28.25 $22.92 22,329
2019-02-26 $28.68 $29.02 $28.68 $29.02 $23.54 1,120
2019-02-25 $29.11 $29.11 $29.11 $29.11 $23.61 860
2019-02-22 $28.30 $29.00 $28.30 $29.00 $23.53 1,141
2019-02-21 $28.06 $28.06 $28.06 $28.06 $22.76 94
2019-02-20 $28.06 $28.06 $28.06 $28.06 $22.76 207
2019-02-19 $27.53 $27.53 $27.53 $27.53 $22.33 192
2019-02-15 $27.47 $28.00 $27.47 $27.53 $22.33 4,229
2019-02-14 $26.95 $26.95 $26.95 $26.95 $21.86 300
2019-02-13 $27.74 $27.75 $27.48 $27.71 $22.48 2,686
2019-02-12 $28.00 $28.00 $28.00 $28.00 $22.71 426
2019-02-11 $26.89 $26.89 $26.89 $26.89 $21.81 274
2019-02-08 $27.26 $27.26 $27.26 $27.26 $22.11 1,401
2019-02-07 $28.00 $28.00 $27.28 $27.28 $22.13 1,122
2019-02-06 $27.46 $27.46 $27.46 $27.46 $22.28 0
2019-02-05 $27.46 $27.46 $27.46 $27.46 $22.28 258
2019-02-04 $28.00 $28.00 $28.00 $28.00 $22.71 271
2019-02-01 $28.00 $28.00 $27.25 $27.25 $22.11 617
2019-01-31 $26.76 $26.76 $26.76 $26.76 $21.71 974
2019-01-30 $27.79 $27.79 $27.79 $27.79 $22.54 236
2019-01-29 $27.79 $27.79 $27.79 $27.79 $22.54 35
2019-01-28 $27.79 $27.79 $27.79 $27.79 $22.54 326
2019-01-25 $28.23 $28.23 $27.08 $27.08 $21.97 603
2019-01-24 $27.90 $27.90 $27.90 $27.90 $22.63 184
2019-01-23 $28.03 $28.03 $28.03 $28.03 $22.74 182
2019-01-22 $26.96 $28.03 $26.95 $28.03 $22.74 2,003
2019-01-18 $26.70 $26.70 $26.70 $26.70 $21.66 21
2019-01-17 $26.50 $26.70 $26.50 $26.70 $21.66 42,227
2019-01-16 $26.50 $26.50 $26.50 $26.50 $21.50 2,072
2019-01-15 $26.95 $26.95 $25.87 $25.87 $20.99 365
2019-01-14 $25.74 $25.74 $25.73 $25.73 $20.87 1,660
2019-01-11 $26.45 $26.45 $26.45 $26.45 $21.46 64
2019-01-10 $26.45 $26.45 $26.45 $26.45 $21.46 126
2019-01-09 $25.76 $25.76 $25.51 $25.51 $20.69 1,066
2019-01-08 $24.76 $24.76 $24.76 $24.76 $20.09 85
2019-01-07 $24.76 $24.76 $24.76 $24.76 $20.09 170
2019-01-04 $24.76 $24.76 $24.76 $24.76 $20.09 72
2019-01-03 $25.86 $25.86 $24.76 $24.76 $20.09 415
2019-01-02 $24.84 $25.98 $24.84 $25.98 $21.08 1,148
2018-12-31 $26.69 $26.69 $25.53 $26.11 $21.18 1,087
2018-12-28 $26.12 $26.12 $25.06 $25.06 $20.33 519
2018-12-27 $25.32 $25.32 $25.32 $25.32 $20.54 547
2018-12-26 $25.02 $25.02 $24.10 $24.10 $19.55 247
2018-12-24 $24.30 $24.30 $24.30 $24.30 $19.71 214
2018-12-21 $25.25 $25.25 $25.25 $25.25 $20.48 213
2018-12-20 $25.25 $25.25 $25.25 $25.25 $20.48 100
2018-12-19 $25.25 $25.25 $25.25 $25.25 $20.48 169
2018-12-18 $24.34 $25.25 $24.30 $25.25 $20.48 2,010
2018-12-17 $25.32 $25.32 $24.59 $25.08 $20.35 809
2018-12-14 $25.36 $25.36 $25.36 $25.36 $20.57 583
2018-12-13 $25.56 $25.56 $25.56 $25.56 $20.73 170
2018-12-12 $25.56 $25.56 $25.56 $25.56 $20.73 432
2018-12-11 $25.71 $25.71 $25.71 $25.71 $20.86 584
2018-12-10 $25.23 $25.23 $25.12 $25.12 $20.38 308
2018-12-07 $26.78 $26.78 $26.78 $26.78 $21.72 100
2018-12-06 $26.78 $26.78 $26.78 $26.78 $21.72 237
2018-12-04 $26.27 $27.12 $26.27 $26.78 $21.72 1,371
2018-12-03 $27.03 $27.03 $27.03 $27.03 $21.93 2
2018-11-30 $27.03 $27.03 $27.03 $27.03 $21.93 57
2018-11-29 $26.75 $27.03 $26.75 $27.03 $21.93 811
2018-11-28 $26.58 $27.03 $26.58 $26.58 $21.56 48,323
2018-11-27 $26.32 $26.32 $26.32 $26.32 $21.35 30
2018-11-26 $26.32 $26.32 $26.32 $26.32 $21.35 431
2018-11-23 $25.78 $25.78 $25.78 $25.78 $20.91 76
2018-11-21 $25.78 $25.78 $25.78 $25.78 $20.91 112
2018-11-20 $25.58 $25.78 $25.58 $25.78 $20.91 911
2018-11-19 $26.04 $26.04 $26.04 $26.04 $21.12 54
2018-11-16 $24.97 $26.04 $24.97 $26.04 $21.12 536
2018-11-15 $25.65 $25.65 $25.65 $25.65 $20.81 3,229
2018-11-14 $27.10 $27.10 $27.10 $27.10 $21.98 341
2018-11-13 $26.59 $26.79 $26.50 $26.50 $21.50 774
2018-11-12 $27.05 $27.05 $27.05 $27.05 $21.94 74
2018-11-09 $27.05 $27.05 $27.05 $27.05 $21.94 18
2018-11-08 $26.00 $27.05 $26.00 $27.05 $21.94 1,054
2018-11-07 $26.00 $26.00 $26.00 $26.00 $21.09 179
2018-11-06 $26.00 $26.00 $26.00 $26.00 $21.09 0
2018-11-05 $26.20 $26.20 $26.00 $26.00 $21.09 1,097
2018-11-02 $26.05 $26.25 $26.05 $26.25 $21.29 636
2018-11-01 $26.13 $26.30 $26.13 $26.30 $21.33 294
2018-10-31 $25.97 $25.97 $25.97 $25.97 $21.07 249
2018-10-30 $24.55 $24.55 $24.55 $24.55 $19.92 218
2018-10-29 $24.69 $24.69 $24.36 $24.36 $19.76 1,082
2018-10-26 $24.50 $24.82 $24.30 $24.82 $20.13 400
2018-10-25 $26.08 $26.08 $26.08 $26.08 $21.16 64
2018-10-24 $26.08 $26.08 $26.08 $26.08 $21.16 400
2018-10-23 $25.98 $25.98 $25.49 $25.49 $20.68 443
2018-10-22 $26.10 $26.10 $26.10 $26.10 $21.17 296
2018-10-19 $26.74 $26.74 $26.74 $26.74 $21.69 163
2018-10-18 $26.74 $26.74 $26.74 $26.74 $21.69 171
2018-10-17 $26.00 $26.74 $26.00 $26.74 $21.69 4,300
2018-10-16 $25.11 $25.11 $25.11 $25.11 $20.37 412
2018-10-15 $25.11 $25.11 $25.11 $25.11 $20.37 100
2018-10-12 $25.20 $25.26 $25.06 $25.06 $20.33 2,220
2018-10-11 $25.06 $25.26 $25.06 $25.26 $20.49 551
2018-10-10 $25.94 $25.94 $25.94 $25.94 $21.04 385
2018-10-09 $26.90 $26.90 $26.90 $26.90 $21.82 7
2018-10-08 $26.90 $26.90 $26.90 $26.90 $21.82 0
2018-10-05 $26.90 $26.90 $26.90 $26.90 $21.82 380
2018-10-04 $25.84 $25.84 $25.84 $25.84 $20.96 72
2018-10-03 $25.84 $25.84 $25.84 $25.84 $20.96 22
2018-10-02 $25.84 $25.84 $25.84 $25.84 $20.96 200
2018-10-01 $26.31 $27.33 $26.31 $27.33 $22.17 4,056
2018-09-28 $27.15 $27.15 $27.15 $27.15 $22.02 196
2018-09-27 $26.96 $26.96 $26.96 $26.96 $21.87 123
2018-09-26 $27.98 $27.98 $26.96 $26.96 $21.87 442
2018-09-25 $27.35 $27.35 $27.35 $27.35 $22.19 44
2018-09-24 $26.85 $27.35 $26.85 $27.35 $22.19 1,964
2018-09-21 $26.20 $26.20 $26.20 $26.20 $21.25 108
2018-09-20 $27.33 $27.33 $26.20 $26.20 $21.25 562
2018-09-19 $26.36 $26.36 $26.36 $26.36 $21.38 115
2018-09-18 $26.36 $26.36 $26.36 $26.36 $21.38 500
2018-09-17 $25.90 $25.90 $25.90 $25.90 $21.01 170
2018-09-14 $25.90 $25.90 $25.90 $25.90 $21.01 160
2018-09-13 $27.00 $27.00 $27.00 $27.00 $21.90 200
2018-09-12 $25.65 $25.65 $25.65 $25.65 $20.81 0
2018-09-11 $25.65 $25.65 $25.65 $25.65 $20.81 355
2018-09-10 $26.18 $26.18 $26.18 $26.18 $21.23 301
2018-09-07 $25.68 $26.68 $25.68 $26.68 $21.64 600
2018-09-06 $26.75 $26.75 $25.78 $25.78 $20.91 1,800
2018-09-05 $26.72 $26.72 $26.72 $26.72 $21.09 39
2018-09-04 $26.72 $26.72 $26.72 $26.72 $21.09 78
2018-08-31 $27.43 $27.43 $26.72 $26.72 $21.09 716
2018-08-30 $26.84 $26.84 $26.84 $26.84 $21.19 167
2018-08-29 $26.60 $26.60 $26.60 $26.60 $21.00 156
2018-08-28 $26.30 $26.30 $26.30 $26.30 $20.76 8
2018-08-27 $26.30 $26.30 $26.30 $26.30 $20.76 300
2018-08-24 $26.30 $26.30 $26.30 $26.30 $20.76 191
2018-08-23 $26.30 $26.30 $26.30 $26.30 $20.76 0
2018-08-22 $26.30 $26.30 $26.30 $26.30 $20.76 300
2018-08-21 $26.52 $26.52 $26.52 $26.52 $20.93 142
2018-08-20 $25.87 $26.52 $25.46 $26.52 $20.93 1,619
2018-08-17 $25.63 $25.63 $25.63 $25.63 $20.23 195
2018-08-16 $25.63 $25.63 $25.63 $25.63 $20.23 200
2018-08-15 $24.96 $24.96 $24.96 $24.96 $19.70 0
2018-08-14 $24.96 $24.96 $24.96 $24.96 $19.70 340
2018-08-13 $25.50 $25.50 $25.31 $25.31 $19.98 330
2018-08-10 $24.85 $24.85 $24.85 $24.85 $19.62 181
2018-08-09 $25.45 $25.45 $25.45 $25.45 $20.09 8
2018-08-08 $25.45 $25.45 $25.45 $25.45 $20.09 200
2018-08-07 $25.09 $25.09 $25.09 $25.09 $19.81 42
2018-08-06 $25.09 $25.09 $25.09 $25.09 $19.81 28
2018-08-03 $25.09 $25.09 $25.09 $25.09 $19.81 484
2018-08-02 $24.81 $24.81 $24.81 $24.81 $19.58 257
2018-08-01 $25.14 $25.14 $25.14 $25.14 $19.85 185
2018-07-31 $25.45 $25.45 $25.45 $25.45 $20.09 250
2018-07-30 $24.47 $24.47 $24.47 $24.47 $19.32 232
2018-07-27 $24.34 $24.34 $24.34 $24.34 $19.21 981
2018-07-26 $25.06 $25.06 $25.05 $25.05 $19.77 723
2018-07-25 $25.54 $25.54 $25.54 $25.54 $20.16 315
2018-07-24 $25.92 $25.92 $25.92 $25.92 $20.46 295
2018-07-23 $25.77 $25.77 $25.70 $25.70 $20.29 346
2018-07-20 $26.27 $26.27 $26.27 $26.27 $20.74 3
2018-07-19 $25.28 $26.27 $25.28 $26.27 $20.74 533
2018-07-18 $25.45 $25.45 $25.45 $25.45 $20.09 883
2018-07-17 $26.20 $26.20 $25.22 $25.27 $19.95 3,069
2018-07-16 $26.11 $26.11 $26.11 $26.11 $20.61 100
2018-07-13 $25.50 $26.26 $25.50 $26.26 $20.73 2,990
2018-07-12 $25.12 $25.12 $25.12 $25.12 $19.83 283
2018-07-11 $25.59 $25.59 $25.59 $25.59 $20.20 2,053
2018-07-10 $24.26 $24.26 $24.26 $24.26 $19.15 90
2018-07-09 $24.26 $24.26 $24.26 $24.26 $19.15 101
2018-07-06 $24.26 $24.26 $24.26 $24.26 $19.15 203
2018-07-05 $24.71 $24.71 $24.71 $24.71 $19.51 532
2018-07-03 $24.75 $24.75 $24.75 $24.75 $19.54 208
2018-07-02 $24.98 $24.98 $24.98 $24.98 $19.72 10
2018-06-29 $25.32 $25.32 $24.98 $24.98 $19.72 385
2018-06-28 $24.76 $25.40 $24.41 $25.40 $20.05 778
2018-06-27 $25.02 $25.02 $25.02 $25.02 $19.75 296
2018-06-26 $24.81 $24.81 $24.81 $24.81 $19.58 524
2018-06-25 $24.82 $24.82 $24.82 $24.82 $19.59 614
2018-06-22 $25.75 $25.75 $25.19 $25.19 $19.88 908
2018-06-21 $24.32 $24.32 $24.32 $24.32 $19.20 186
2018-06-20 $24.32 $24.32 $24.32 $24.32 $19.20 129
2018-06-19 $24.32 $24.32 $24.32 $24.32 $19.20 4,566
2018-06-18 $24.31 $24.32 $24.31 $24.32 $19.20 569
2018-06-15 $24.53 $24.53 $24.53 $24.53 $19.36 332
2018-06-14 $24.60 $24.60 $24.60 $24.60 $19.42 106
2018-06-13 $24.59 $24.60 $24.59 $24.60 $19.42 2,255
2018-06-12 $24.82 $25.80 $24.82 $25.80 $20.37 5,062
2018-06-11 $25.22 $26.20 $25.22 $26.20 $20.68 543
2018-06-08 $25.24 $25.24 $25.24 $25.24 $19.92 425
2018-06-07 $26.39 $26.39 $26.39 $26.39 $20.83 250
2018-06-06 $25.63 $25.63 $25.63 $25.63 $20.23 497
2018-06-05 $26.24 $26.24 $25.62 $25.62 $20.22 1,173
2018-06-04 $25.47 $25.47 $25.47 $25.47 $20.11 230
2018-06-01 $25.27 $25.27 $25.27 $25.27 $19.95 177
2018-05-31 $25.27 $25.27 $25.27 $25.27 $19.95 322
2018-05-30 $25.22 $25.27 $25.22 $25.27 $19.95 1,043
2018-05-29 $25.35 $25.35 $25.34 $25.34 $20.00 444
2018-05-25 $25.82 $25.82 $25.82 $25.82 $20.38 735
2018-05-24 $25.56 $25.86 $25.56 $25.86 $20.41 22,270
2018-05-23 $26.36 $26.36 $26.36 $26.36 $20.81 164
2018-05-22 $26.13 $26.87 $25.88 $25.88 $20.43 449
2018-05-21 $26.47 $26.47 $26.47 $26.47 $20.90 0
2018-05-18 $25.49 $26.47 $25.49 $26.47 $20.90 356
2018-05-17 $25.76 $25.76 $25.76 $25.76 $20.33 263
2018-05-16 $26.58 $26.58 $26.58 $26.58 $20.98 148
2018-05-15 $25.82 $25.82 $25.82 $25.82 $20.38 265
2018-05-14 $25.98 $26.68 $25.65 $25.66 $20.26 792
2018-05-11 $25.77 $26.79 $25.77 $26.79 $21.15 386
2018-05-10 $26.37 $26.37 $26.37 $26.37 $20.82 15
2018-05-09 $27.13 $27.13 $27.13 $27.13 $20.82 520
2018-05-08 $26.75 $27.54 $26.75 $27.54 $21.13 604
2018-05-07 $27.61 $27.61 $26.75 $26.75 $20.53 2,474
2018-05-04 $27.37 $27.37 $27.37 $27.37 $21.00 47
2018-05-03 $26.34 $27.37 $26.34 $27.37 $21.00 1,030
2018-05-02 $27.59 $27.59 $26.87 $26.87 $20.62 646
2018-05-01 $27.66 $27.66 $27.00 $27.00 $20.72 1,159
2018-04-30 $27.30 $27.30 $27.30 $27.30 $20.95 18
2018-04-27 $27.99 $27.99 $27.30 $27.30 $20.95 450
2018-04-26 $27.33 $27.33 $27.33 $27.33 $20.97 342
2018-04-25 $28.29 $28.29 $28.29 $28.29 $21.71 18
2018-04-24 $28.29 $28.29 $28.29 $28.29 $21.71 400
2018-04-23 $28.28 $28.28 $27.63 $27.63 $21.20 911
2018-04-20 $27.82 $27.82 $27.82 $27.82 $21.35 369
2018-04-19 $28.00 $28.00 $28.00 $28.00 $21.49 233
2018-04-18 $27.50 $27.50 $27.50 $27.50 $21.10 669
2018-04-17 $27.74 $27.74 $27.24 $27.24 $20.90 762
2018-04-16 $27.63 $27.63 $26.91 $26.91 $20.65 573
2018-04-13 $27.08 $27.08 $27.06 $27.06 $20.77 474
2018-04-12 $26.87 $27.48 $26.87 $27.48 $21.09 394
2018-04-11 $27.44 $27.44 $26.40 $26.40 $20.26 1,073
2018-04-10 $27.27 $27.27 $26.87 $26.87 $20.62 1,021
2018-04-09 $26.26 $27.15 $26.26 $27.15 $20.84 350
2018-04-06 $25.99 $26.80 $25.88 $25.88 $19.86 664
2018-04-05 $25.70 $25.70 $25.50 $25.50 $19.57 477
2018-04-04 $26.54 $26.54 $26.54 $26.54 $20.37 138
2018-04-03 $26.54 $26.54 $26.54 $26.54 $20.37 300
2018-04-02 $26.55 $26.55 $26.55 $26.55 $20.37 88
2018-03-29 $26.55 $26.55 $26.55 $26.55 $20.37 222
2018-03-28 $26.44 $26.67 $25.81 $26.67 $20.47 15,352
2018-03-27 $26.38 $26.58 $26.38 $26.58 $20.40 564
2018-03-26 $26.54 $26.74 $25.93 $25.93 $19.90 4,108
2018-03-23 $26.07 $26.78 $26.07 $26.78 $20.55 862
2018-03-22 $26.27 $27.14 $26.25 $26.25 $20.14 1,001
2018-03-21 $27.27 $27.41 $26.34 $26.61 $20.42 10,403
2018-03-20 $26.06 $26.95 $26.06 $26.95 $20.68 2,560
2018-03-19 $26.89 $26.89 $26.76 $26.76 $20.54 1,397
2018-03-16 $26.22 $26.22 $26.22 $26.22 $20.12 598
2018-03-15 $26.98 $27.02 $25.96 $25.96 $19.92 1,061
2018-03-14 $27.02 $27.02 $27.02 $27.02 $20.74 875
2018-03-13 $26.44 $26.44 $26.44 $26.44 $20.29 258
2018-03-12 $26.44 $26.44 $26.44 $26.44 $20.29 200
2018-03-09 $26.38 $26.38 $26.17 $26.17 $20.08 508
2018-03-08 $26.03 $26.03 $26.03 $26.03 $19.98 394
2018-03-07 $26.75 $26.75 $26.75 $26.75 $20.53 226
2018-03-06 $25.41 $25.41 $25.41 $25.41 $19.50 173
2018-03-05 $25.41 $25.41 $25.41 $25.41 $19.50 200
2018-03-02 $25.90 $25.90 $25.00 $25.00 $19.19 722
2018-03-01 $26.00 $26.00 $26.00 $26.00 $19.95 1,283
2018-02-28 $27.19 $27.19 $27.19 $27.19 $20.87 198
2018-02-27 $26.26 $27.19 $26.26 $27.19 $20.87 1,011
2018-02-26 $27.46 $27.46 $26.51 $26.51 $20.34 406
2018-02-23 $26.75 $26.75 $26.75 $26.75 $20.53 1,790
2018-02-22 $26.30 $26.30 $26.18 $26.18 $20.09 743
2018-02-21 $25.91 $25.91 $25.91 $25.91 $19.88 389
2018-02-20 $26.41 $26.41 $26.41 $26.41 $20.27 192
2018-02-16 $27.20 $27.20 $26.41 $26.41 $20.27 463
2018-02-15 $27.01 $27.01 $27.01 $27.01 $20.73 238
2018-02-14 $26.71 $26.71 $26.71 $26.71 $20.50 489
2018-02-13 $26.01 $26.01 $26.01 $26.01 $19.96 269
2018-02-12 $26.40 $26.40 $26.25 $26.25 $20.14 3,159
2018-02-09 $26.01 $26.01 $26.01 $26.01 $19.96 1,250
2018-02-08 $25.98 $25.98 $24.57 $24.57 $18.86 551
2018-02-07 $25.15 $25.15 $25.15 $25.15 $19.30 138
2018-02-06 $25.97 $25.97 $24.45 $24.45 $18.76 905
2018-02-05 $26.67 $26.67 $26.67 $26.67 $20.47 158
2018-02-02 $26.67 $26.67 $26.67 $26.67 $20.47 102
2018-02-01 $25.63 $25.63 $25.63 $25.63 $19.67 243
2018-01-31 $26.71 $26.71 $26.05 $26.05 $19.99 1,131
2018-01-30 $26.69 $26.69 $26.01 $26.01 $19.96 1,105
2018-01-29 $26.92 $26.92 $26.92 $26.92 $20.66 757
2018-01-26 $26.25 $26.25 $26.25 $26.25 $20.14 534
2018-01-25 $26.53 $27.29 $26.53 $26.61 $20.42 1,942
2018-01-24 $26.53 $26.53 $26.53 $26.53 $20.36 421
2018-01-23 $25.62 $26.39 $25.62 $26.01 $19.96 715
2018-01-22 $26.50 $26.50 $26.50 $26.50 $20.34 72
2018-01-19 $26.50 $26.50 $26.50 $26.50 $20.34 599
2018-01-18 $26.53 $26.53 $26.53 $26.53 $20.36 456
2018-01-17 $26.30 $26.39 $25.74 $25.74 $19.75 818
2018-01-16 $25.44 $26.41 $25.44 $25.72 $19.74 1,625
2018-01-12 $25.60 $25.60 $25.60 $25.60 $19.65 170
2018-01-11 $25.60 $25.60 $25.60 $25.60 $19.65 265
2018-01-10 $26.16 $26.16 $26.16 $26.16 $20.08 183
2018-01-09 $26.24 $26.24 $26.24 $26.24 $20.14 675
2018-01-08 $25.38 $25.38 $25.38 $25.38 $19.48 150
2018-01-05 $25.77 $25.77 $25.13 $25.13 $19.29 440
2018-01-04 $26.25 $26.25 $26.25 $26.25 $20.14 86
2018-01-03 $26.25 $26.25 $26.25 $26.25 $20.14 178
2018-01-02 $25.90 $26.25 $25.90 $26.25 $20.14 806
2017-12-29 $26.65 $27.28 $26.50 $26.50 $20.34 742
2017-12-28 $26.12 $26.65 $26.12 $26.65 $20.45 810
2017-12-27 $26.30 $26.30 $26.30 $26.30 $20.18 800
2017-12-26 $26.23 $26.23 $26.23 $26.23 $20.13 18
2017-12-22 $26.23 $26.23 $25.81 $26.23 $20.13 1,042
2017-12-21 $26.33 $26.33 $26.33 $26.33 $20.21 636
2017-12-20 $25.64 $25.64 $25.60 $25.60 $19.65 1,224
2017-12-19 $26.27 $26.30 $26.27 $26.30 $20.18 456
2017-12-18 $26.09 $26.09 $26.09 $26.09 $20.02 457
2017-12-15 $25.85 $25.85 $25.20 $25.45 $19.53 5,307
2017-12-14 $26.17 $26.17 $26.17 $26.17 $20.08 248
2017-12-13 $24.78 $24.78 $24.78 $24.78 $19.02 268
2017-12-12 $25.46 $25.76 $24.78 $24.78 $19.02 444
2017-12-11 $24.66 $25.25 $24.66 $25.25 $19.38 523
2017-12-08 $25.02 $25.17 $24.46 $25.17 $19.32 409
2017-12-07 $24.60 $25.24 $24.60 $25.24 $19.37 908
2017-12-06 $25.36 $25.36 $25.36 $25.36 $19.46 69
2017-12-05 $25.36 $25.36 $25.36 $25.36 $19.46 327
2017-12-04 $25.53 $25.53 $25.53 $25.53 $19.59 288
2017-12-01 $25.39 $25.39 $25.39 $25.39 $19.48 249
2017-11-30 $25.78 $26.26 $25.78 $26.26 $20.15 449
2017-11-29 $25.67 $25.67 $25.62 $25.62 $19.66 882
2017-11-28 $25.12 $25.78 $25.12 $25.78 $19.78 419
2017-11-27 $24.62 $24.70 $24.62 $24.70 $18.96 689
2017-11-24 $24.72 $24.72 $24.72 $24.72 $18.97 376
2017-11-22 $24.43 $25.53 $24.43 $24.43 $18.75 561
2017-11-21 $25.33 $25.33 $24.88 $24.88 $19.09 745
2017-11-20 $25.25 $25.25 $25.25 $25.25 $19.38 10
2017-11-17 $25.25 $25.25 $25.25 $25.25 $19.38 374
2017-11-16 $24.70 $24.70 $24.53 $24.53 $18.82 863
2017-11-15 $24.00 $24.96 $24.00 $24.96 $19.15 708
2017-11-14 $24.67 $24.79 $24.11 $24.11 $18.50 1,825
2017-11-13 $23.56 $23.56 $23.56 $23.56 $18.08 196
2017-11-10 $24.98 $24.98 $24.92 $24.93 $19.13 3,670
2017-11-09 $23.99 $23.99 $23.99 $23.99 $18.41 145
2017-11-08 $24.09 $24.09 $23.99 $23.99 $18.41 654
2017-11-07 $24.67 $24.67 $24.04 $24.04 $18.45 370
2017-11-06 $24.87 $24.87 $24.28 $24.28 $18.63 590
2017-11-03 $24.22 $24.82 $24.18 $24.18 $18.56 1,764
2017-11-02 $24.50 $24.50 $24.50 $24.50 $18.80 1,513
2017-11-01 $25.12 $25.12 $25.12 $25.12 $19.28 180
2017-10-31 $25.59 $25.88 $25.37 $25.88 $19.86 4,827
2017-10-30 $24.83 $24.83 $24.82 $24.82 $19.05 1,100
2017-10-27 $25.77 $25.77 $25.77 $25.77 $19.78 41
2017-10-26 $25.11 $25.77 $25.11 $25.77 $19.78 295
2017-10-25 $24.60 $25.58 $24.60 $25.58 $19.63 523
2017-10-24 $25.39 $25.39 $25.39 $25.39 $19.48 430
2017-10-23 $25.80 $25.80 $25.80 $25.80 $19.80 90
2017-10-20 $25.80 $25.80 $24.82 $25.80 $19.80 413
2017-10-19 $24.78 $24.78 $24.78 $24.78 $19.02 121
2017-10-18 $24.78 $24.78 $24.78 $24.78 $19.02 870
2017-10-17 $24.58 $24.58 $24.58 $24.58 $18.86 373
2017-10-16 $24.91 $24.91 $24.91 $24.91 $19.12 208
2017-10-13 $25.38 $25.38 $25.38 $25.38 $19.48 20
2017-10-12 $25.38 $25.38 $25.38 $25.38 $19.48 420
2017-10-11 $25.38 $25.38 $24.62 $24.62 $18.89 578
2017-10-10 $24.13 $24.13 $24.13 $24.13 $18.52 224
2017-10-09 $24.50 $24.50 $24.13 $24.13 $18.52 300
2017-10-06 $23.64 $23.64 $23.64 $23.64 $18.14 84
2017-10-05 $24.00 $24.00 $23.64 $23.64 $18.14 446
2017-10-04 $24.20 $24.20 $24.20 $24.20 $18.57 707
2017-10-03 $24.20 $24.20 $24.20 $24.20 $18.57 1,875
2017-10-02 $24.74 $24.74 $24.20 $24.20 $18.57 682
2017-09-29 $24.59 $24.72 $24.59 $24.72 $18.97 495
2017-09-28 $24.74 $24.74 $24.20 $24.20 $18.57 419
2017-09-27 $24.54 $24.54 $24.54 $24.54 $18.83 609
2017-09-26 $24.59 $24.59 $24.20 $24.20 $18.57 1,582
2017-09-25 $24.92 $25.01 $24.92 $25.01 $19.19 449
2017-09-22 $24.88 $24.88 $24.88 $24.88 $19.09 25
2017-09-21 $24.88 $24.88 $24.88 $24.88 $19.09 517
2017-09-20 $24.94 $24.94 $24.94 $24.94 $19.14 182
2017-09-19 $24.60 $24.60 $24.60 $24.60 $18.88 154
2017-09-18 $24.50 $24.60 $24.50 $24.60 $18.88 3,600
2017-09-15 $24.20 $24.20 $24.20 $24.20 $18.57 433
2017-09-14 $24.60 $24.60 $24.60 $24.60 $18.88 186
2017-09-13 $24.74 $24.74 $24.74 $24.74 $18.99 111
2017-09-12 $24.20 $24.74 $24.20 $24.74 $18.99 736
2017-09-11 $24.78 $24.78 $24.78 $24.78 $19.02 276
2017-09-08 $23.64 $24.25 $23.64 $24.25 $18.61 2,529
2017-09-07 $24.00 $24.50 $24.00 $24.00 $18.42 5,017
2017-09-06 $24.30 $24.30 $24.30 $24.30 $18.14 2,154
2017-09-05 $25.10 $25.10 $24.23 $24.23 $18.09 11,464
2017-09-01 $25.37 $25.37 $25.35 $25.35 $18.92 823
2017-08-31 $25.32 $25.37 $25.27 $25.37 $18.94 1,124
2017-08-30 $25.28 $25.29 $25.28 $25.29 $18.88 1,144
2017-08-29 $25.42 $25.42 $24.90 $24.90 $18.59 1,111
2017-08-28 $25.32 $25.32 $25.32 $25.32 $18.90 140
2017-08-25 $25.32 $25.32 $25.32 $25.32 $18.90 10
2017-08-24 $25.00 $25.32 $25.00 $25.32 $18.90 474
2017-08-23 $25.78 $25.78 $25.78 $25.78 $19.25 131
2017-08-22 $25.46 $25.78 $25.35 $25.78 $19.25 616
2017-08-21 $26.14 $26.14 $26.14 $26.14 $19.51 124
2017-08-18 $26.15 $26.15 $26.15 $26.15 $19.52 0
2017-08-17 $26.15 $26.15 $26.15 $26.15 $19.52 157
2017-08-16 $28.40 $28.40 $28.40 $28.40 $21.20 275
2017-08-15 $28.40 $28.40 $28.40 $28.40 $21.20 2,161
2017-08-14 $28.50 $28.50 $28.50 $28.50 $21.28 111
2017-08-11 $27.97 $27.97 $27.97 $27.97 $20.88 113
2017-08-10 $27.97 $27.97 $27.97 $27.97 $20.88 5,015
2017-08-09 $28.08 $28.75 $28.08 $28.75 $21.46 506
2017-08-08 $28.80 $28.80 $28.80 $28.80 $21.50 47
2017-08-07 $28.80 $28.80 $28.80 $28.80 $21.50 94
2017-08-04 $28.80 $28.80 $28.80 $28.80 $21.50 1,138
2017-08-03 $28.87 $28.87 $28.87 $28.87 $21.55 196
2017-08-02 $28.03 $28.87 $28.03 $28.87 $21.55 697
2017-08-01 $27.64 $28.54 $27.64 $28.54 $21.31 2,175
2017-07-31 $27.19 $27.19 $27.19 $27.19 $20.30 28
2017-07-28 $27.19 $27.19 $27.19 $27.19 $20.30 324
2017-07-27 $27.06 $27.25 $27.06 $27.25 $20.34 359
2017-07-26 $26.75 $26.89 $26.75 $26.89 $20.07 744
2017-07-25 $26.53 $26.53 $26.53 $26.53 $19.81 216
2017-07-24 $25.89 $26.45 $25.89 $26.45 $19.75 827
2017-07-21 $26.47 $26.47 $26.47 $26.47 $19.76 131
2017-07-20 $26.93 $26.93 $26.93 $26.93 $20.10 64
2017-07-19 $26.93 $26.93 $26.93 $26.93 $20.10 711
2017-07-18 $26.87 $26.89 $26.87 $26.89 $20.07 455
2017-07-17 $26.87 $26.87 $26.87 $26.87 $20.06 162
2017-07-14 $26.76 $26.90 $26.76 $26.90 $20.08 1,719
2017-07-13 $26.47 $26.47 $26.47 $26.47 $19.76 285
2017-07-12 $26.47 $26.47 $26.15 $26.47 $19.76 677
2017-07-11 $26.11 $26.11 $26.11 $26.11 $19.49 165
2017-07-10 $25.28 $26.52 $25.28 $26.46 $19.75 2,295
2017-07-07 $26.54 $26.55 $25.87 $26.55 $19.82 673
2017-07-06 $26.02 $26.02 $26.02 $26.02 $19.43 389
2017-07-05 $25.71 $26.39 $25.71 $26.39 $19.70 1,031
2017-07-03 $26.21 $26.21 $26.21 $26.21 $19.57 26
2017-06-30 $26.21 $26.21 $26.21 $26.21 $19.57 220
2017-06-29 $25.82 $26.11 $25.82 $26.11 $19.49 9,473
2017-06-28 $25.96 $25.96 $25.96 $25.96 $19.38 40
2017-06-27 $25.75 $25.96 $25.75 $25.96 $19.38 598
2017-06-26 $26.54 $26.54 $26.25 $26.54 $19.81 446
2017-06-23 $26.43 $26.43 $26.43 $26.43 $19.73 334
2017-06-22 $25.95 $25.95 $25.95 $25.95 $19.37 1,305
2017-06-21 $26.24 $26.24 $26.24 $26.24 $19.59 734
2017-06-20 $26.56 $26.56 $26.56 $26.56 $19.83 607
2017-06-19 $26.24 $26.24 $26.24 $26.24 $19.59 674
2017-06-16 $27.06 $27.06 $27.06 $27.06 $20.20 142
2017-06-15 $26.76 $27.06 $26.36 $27.06 $20.20 774
2017-06-14 $26.70 $26.70 $26.70 $26.70 $19.93 204
2017-06-13 $26.70 $26.70 $26.70 $26.70 $19.93 227
2017-06-12 $26.65 $26.65 $26.65 $26.65 $19.90 337
2017-06-09 $26.94 $26.94 $26.94 $26.94 $20.11 133
2017-06-08 $26.94 $26.94 $26.94 $26.94 $20.11 119
2017-06-07 $26.94 $26.94 $26.94 $26.94 $20.11 217
2017-06-06 $26.43 $26.43 $26.43 $26.43 $19.73 1,111
2017-06-05 $26.67 $27.19 $26.48 $26.48 $19.77 834
2017-06-02 $26.34 $26.34 $26.34 $26.34 $19.19 26
2017-06-01 $26.34 $26.34 $26.34 $26.34 $19.19 732
2017-05-31 $26.71 $26.71 $26.71 $26.71 $19.46 298
2017-05-30 $25.90 $26.66 $25.90 $26.66 $19.43 1,620
2017-05-26 $26.11 $26.11 $25.82 $25.82 $18.81 717
2017-05-25 $26.57 $26.57 $26.57 $26.57 $19.36 190
2017-05-24 $26.52 $26.57 $26.52 $26.57 $19.36 916
2017-05-23 $26.29 $26.29 $25.82 $25.86 $18.84 1,328
2017-05-22 $25.39 $26.62 $25.39 $25.99 $18.94 2,217
2017-05-19 $26.15 $26.60 $26.15 $26.60 $19.38 297
2017-05-18 $26.74 $26.74 $26.70 $26.70 $19.46 519
2017-05-17 $26.32 $26.32 $26.32 $26.32 $19.18 183
2017-05-16 $26.26 $26.31 $25.85 $25.85 $18.84 3,724
2017-05-15 $26.76 $26.76 $26.76 $26.76 $19.50 141
2017-05-12 $26.72 $26.76 $26.72 $26.76 $19.50 775
2017-05-11 $27.45 $27.45 $27.45 $27.45 $20.00 4
2017-05-10 $27.45 $27.45 $27.45 $27.45 $20.00 86
2017-05-09 $27.00 $27.45 $27.00 $27.45 $19.57 1,287
2017-05-08 $27.00 $27.00 $27.00 $27.00 $19.24 330
2017-05-05 $27.45 $27.45 $27.45 $27.45 $19.57 320
2017-05-04 $26.83 $26.83 $26.83 $26.83 $19.12 2,057
2017-05-03 $26.83 $26.83 $26.83 $26.83 $19.12 461
2017-05-02 $26.18 $26.83 $26.18 $26.83 $19.12 533
2017-05-01 $25.76 $25.76 $25.76 $25.76 $18.36 180
2017-04-28 $25.96 $25.96 $25.96 $25.96 $18.50 167
2017-04-27 $25.96 $25.96 $25.96 $25.96 $18.50 149
2017-04-26 $26.24 $26.25 $25.82 $25.82 $18.40 889
2017-04-25 $26.58 $26.58 $26.58 $26.58 $18.95 124
2017-04-24 $26.60 $26.60 $25.92 $26.58 $18.95 721
2017-04-21 $25.70 $26.20 $25.70 $26.20 $18.67 293
2017-04-20 $25.80 $25.80 $25.68 $25.68 $18.30 2,097
2017-04-19 $25.52 $26.19 $25.52 $26.19 $18.67 866
2017-04-18 $25.60 $26.26 $25.60 $26.26 $18.72 658
2017-04-17 $25.40 $25.40 $25.40 $25.40 $18.10 175
2017-04-13 $25.56 $25.60 $25.40 $25.40 $18.10 3,644
2017-04-12 $25.60 $25.60 $25.60 $25.60 $18.25 212
2017-04-11 $25.22 $25.22 $25.17 $25.22 $17.98 1,018
2017-04-10 $24.74 $25.22 $24.74 $25.04 $17.85 5,472
2017-04-07 $25.11 $25.22 $24.67 $25.18 $17.95 2,886
2017-04-06 $25.22 $25.22 $25.22 $25.22 $17.98 714
2017-04-05 $24.92 $25.22 $24.87 $25.22 $17.98 1,227
2017-04-04 $25.18 $25.18 $25.18 $25.18 $17.95 366
2017-04-03 $25.22 $25.22 $25.22 $25.22 $17.98 324
2017-03-31 $25.22 $25.22 $25.22 $25.22 $17.98 784
2017-03-30 $24.96 $24.96 $24.96 $24.96 $17.79 441
2017-03-29 $24.68 $24.68 $24.68 $24.68 $17.59 593
2017-03-28 $25.22 $25.22 $25.22 $25.22 $17.98 221
2017-03-27 $24.93 $25.22 $24.93 $25.22 $17.98 496
2017-03-24 $24.50 $25.19 $24.50 $25.19 $17.95 2,136
2017-03-23 $24.50 $25.22 $24.50 $25.22 $17.98 1,194
2017-03-22 $24.52 $24.57 $24.52 $24.53 $17.48 603
2017-03-21 $25.22 $25.22 $24.67 $24.67 $17.58 514
2017-03-20 $24.42 $24.61 $24.42 $24.61 $17.54 430
2017-03-17 $23.82 $23.82 $23.82 $23.82 $16.98 69
2017-03-16 $23.82 $23.82 $23.44 $23.82 $16.98 490
2017-03-15 $23.77 $23.77 $23.77 $23.77 $16.94 346
2017-03-14 $23.58 $23.58 $22.98 $22.98 $16.38 363
2017-03-13 $23.67 $23.67 $23.67 $23.67 $16.87 396
2017-03-10 $23.72 $23.72 $23.72 $23.72 $16.91 271
2017-03-09 $23.14 $23.72 $23.14 $23.72 $16.91 475
2017-03-08 $22.13 $22.29 $22.04 $22.28 $15.88 33,357
2017-03-07 $21.99 $21.99 $21.76 $21.99 $15.67 912
2017-03-06 $22.25 $22.32 $22.10 $22.20 $15.82 29,584
2017-03-03 $22.13 $22.16 $22.04 $22.13 $15.77 8,643
2017-03-02 $22.12 $22.20 $22.11 $22.14 $15.78 15,994
2017-03-01 $22.50 $22.84 $22.12 $22.84 $16.28 631
2017-02-28 $22.50 $22.50 $22.50 $22.50 $16.04 172
2017-02-27 $23.13 $23.13 $22.96 $22.96 $16.37 1,326
2017-02-24 $23.83 $23.83 $23.23 $23.83 $16.99 2,703
2017-02-23 $24.22 $24.22 $24.22 $24.22 $17.26 412
2017-02-22 $23.82 $23.86 $23.13 $23.86 $17.01 709
2017-02-21 $23.18 $23.79 $23.18 $23.79 $16.96 1,009
2017-02-17 $23.00 $23.39 $23.00 $23.35 $16.64 432
2017-02-16 $23.50 $23.50 $23.50 $23.50 $16.75 100
2017-02-15 $23.50 $23.50 $23.50 $23.50 $16.75 9
2017-02-14 $23.55 $23.55 $23.50 $23.50 $16.75 346
2017-02-13 $23.62 $23.62 $23.50 $23.61 $16.83 3,718
2017-02-10 $24.07 $24.07 $24.07 $24.07 $17.16 11
2017-02-09 $24.07 $24.07 $24.07 $24.07 $17.16 207
2017-02-08 $23.79 $24.07 $23.37 $24.07 $17.16 2,412
2017-02-07 $23.13 $23.13 $23.13 $23.13 $16.49 265
2017-02-06 $23.13 $23.13 $22.94 $23.13 $16.49 834
2017-02-03 $23.00 $23.00 $23.00 $23.00 $16.39 900
2017-02-02 $22.25 $22.93 $22.25 $22.93 $16.34 823
2017-02-01 $22.92 $22.92 $22.92 $22.92 $16.34 419
2017-01-31 $22.51 $22.81 $22.51 $22.81 $16.26 805
2017-01-30 $22.77 $22.77 $22.77 $22.77 $16.23 998
2017-01-27 $22.60 $22.60 $22.60 $22.60 $16.11 256
2017-01-26 $22.37 $22.61 $22.01 $22.60 $16.11 3,875
2017-01-25 $22.44 $23.02 $22.44 $23.02 $16.41 857
2017-01-24 $21.66 $21.79 $21.66 $21.75 $15.50 2,147
2017-01-23 $22.20 $22.32 $22.20 $22.32 $15.91 2,698
2017-01-20 $21.50 $21.78 $21.03 $21.78 $15.52 2,485
2017-01-19 $21.75 $21.75 $21.75 $21.75 $15.50 923
2017-01-18 $21.89 $21.91 $21.75 $21.75 $15.50 3,321
2017-01-17 $21.49 $21.49 $21.49 $21.49 $15.32 1,604
2017-01-13 $21.92 $22.01 $21.49 $21.49 $15.32 12,429
2017-01-12 $21.89 $21.89 $21.89 $21.89 $15.60 380
2017-01-11 $21.63 $21.70 $21.56 $21.56 $15.37 4,552
2017-01-10 $21.90 $22.09 $21.90 $22.09 $15.75 551
2017-01-09 $22.50 $22.56 $22.50 $22.56 $16.08 2,147
2017-01-06 $22.75 $22.88 $22.53 $22.88 $16.31 3,146
2017-01-05 $22.73 $23.00 $22.51 $23.00 $16.39 1,233
2017-01-04 $22.63 $23.11 $22.63 $23.00 $16.39 10,398
2017-01-03 $22.50 $22.50 $22.50 $22.50 $16.04 271
2016-12-30 $22.50 $22.50 $22.50 $22.50 $16.04 440
2016-12-29 $21.98 $21.98 $21.98 $21.98 $15.67 934
2016-12-28 $22.20 $22.20 $21.79 $21.79 $15.53 10,717
2016-12-27 $21.76 $21.76 $21.76 $21.76 $15.51 88
2016-12-23 $22.26 $22.26 $21.76 $21.76 $15.51 1,068
2016-12-22 $21.90 $22.22 $21.82 $22.18 $15.81 2,846
2016-12-21 $22.18 $22.34 $21.89 $22.11 $15.76 3,136
2016-12-20 $22.35 $22.35 $21.87 $21.87 $15.59 5,667
2016-12-19 $22.27 $22.47 $22.11 $22.11 $15.76 2,382
2016-12-16 $22.27 $22.54 $21.87 $22.27 $15.87 2,409
2016-12-15 $22.30 $22.54 $22.30 $22.31 $15.90 828
2016-12-14 $22.18 $23.24 $22.07 $22.73 $16.20 14,174
2016-12-13 $22.84 $23.05 $22.71 $22.72 $16.19 2,345
2016-12-12 $22.95 $22.95 $22.53 $22.63 $16.13 2,468
2016-12-09 $23.18 $23.18 $22.86 $23.17 $16.51 1,214
2016-12-08 $23.43 $23.54 $22.95 $22.95 $16.36 2,001
2016-12-07 $23.32 $23.60 $23.31 $23.60 $16.82 722
2016-12-06 $23.37 $23.37 $22.91 $22.91 $16.33 5,649
2016-12-05 $23.40 $23.40 $23.11 $23.40 $16.68 1,352
2016-12-02 $23.75 $23.75 $22.76 $23.16 $16.51 974
2016-12-01 $23.59 $23.62 $23.14 $23.54 $16.78 2,804
2016-11-30 $23.75 $23.75 $23.75 $23.75 $16.93 2,867
2016-11-29 $23.10 $23.82 $23.10 $23.49 $16.74 2,344
2016-11-28 $23.85 $23.85 $23.47 $23.47 $16.73 1,299
2016-11-25 $24.12 $24.12 $24.10 $24.10 $17.18 1,517
2016-11-23 $23.88 $23.88 $23.75 $23.75 $16.93 729
2016-11-22 $24.33 $24.45 $24.21 $24.45 $17.42 6,000
2016-11-21 $23.20 $23.65 $23.20 $23.65 $16.85 2,970
2016-11-18 $24.04 $24.04 $23.39 $23.39 $16.67 389
2016-11-17 $23.60 $23.60 $23.60 $23.60 $16.82 825
2016-11-16 $23.54 $23.54 $23.25 $23.25 $16.57 1,278
2016-11-15 $23.30 $23.68 $23.23 $23.68 $16.88 5,651
2016-11-14 $23.26 $23.59 $23.25 $23.25 $16.57 1,815
2016-11-11 $23.19 $23.75 $23.19 $23.48 $16.74 2,995
2016-11-10 $23.71 $23.97 $23.52 $23.96 $17.08 1,464
2016-11-09 $23.27 $23.51 $23.00 $23.51 $16.76 4,723
2016-11-08 $22.97 $23.07 $22.97 $22.99 $16.39 5,562
2016-11-07 $23.32 $23.32 $22.99 $22.99 $16.39 523
2016-11-04 $23.17 $23.17 $23.17 $23.17 $16.51 585
2016-11-03 $23.58 $23.68 $23.53 $23.62 $16.84 1,182
2016-11-02 $23.10 $23.10 $23.10 $23.10 $16.46 495
2016-11-01 $23.47 $23.72 $23.24 $23.45 $16.71 8,880
2016-10-31 $23.67 $23.67 $23.67 $23.67 $16.87 383
2016-10-28 $23.64 $23.64 $23.64 $23.64 $16.85 61
2016-10-27 $23.64 $23.64 $23.64 $23.64 $16.85 385
2016-10-26 $23.47 $23.74 $23.46 $23.74 $16.92 1,886
2016-10-25 $23.57 $23.97 $23.57 $23.91 $17.04 2,596
2016-10-24 $23.80 $24.03 $23.80 $24.03 $17.13 740
2016-10-21 $23.76 $24.27 $23.61 $23.61 $16.83 5,601
2016-10-20 $23.98 $24.26 $23.79 $23.79 $16.96 2,421
2016-10-19 $24.07 $24.29 $23.91 $23.91 $17.04 1,553
2016-10-18 $23.97 $24.30 $23.91 $24.27 $17.30 3,141
2016-10-17 $23.67 $23.80 $23.67 $23.80 $16.96 1,128
2016-10-14 $24.75 $24.75 $24.75 $24.75 $17.64 126
2016-10-13 $24.75 $24.75 $24.75 $24.75 $17.64 296
2016-10-12 $24.86 $24.86 $24.70 $24.70 $17.61 756
2016-10-11 $24.90 $24.90 $24.33 $24.33 $17.34 3,679
2016-10-10 $25.78 $25.78 $25.78 $25.78 $18.38 99
2016-10-07 $25.78 $25.78 $25.78 $25.78 $18.38 265
2016-10-06 $26.10 $26.34 $25.92 $26.13 $18.62 1,796
2016-10-05 $26.29 $26.43 $26.29 $26.43 $18.84 462
2016-10-04 $26.65 $26.80 $26.65 $26.65 $19.00 1,225
2016-10-03 $27.01 $27.01 $27.01 $27.01 $19.25 450
2016-09-30 $26.75 $26.75 $26.60 $26.60 $18.96 409
2016-09-29 $26.74 $26.74 $26.74 $26.74 $19.06 4,274
2016-09-28 $26.68 $26.68 $26.68 $26.68 $19.02 1,061
2016-09-27 $26.63 $26.63 $26.53 $26.53 $18.91 862
2016-09-26 $26.98 $26.98 $26.70 $26.70 $19.03 465
2016-09-23 $27.00 $27.00 $26.78 $26.78 $19.09 296
2016-09-22 $26.75 $26.75 $26.75 $26.75 $19.07 341
2016-09-21 $26.82 $26.82 $26.82 $26.82 $19.12 391
2016-09-20 $26.79 $26.79 $26.69 $26.69 $19.02 621
2016-09-19 $26.17 $26.17 $26.17 $26.17 $18.65 148
2016-09-16 $26.17 $26.17 $26.17 $26.17 $18.65 313
2016-09-15 $26.32 $26.32 $26.32 $26.32 $18.76 592
2016-09-14 $25.96 $26.11 $25.96 $26.11 $18.61 583
2016-09-13 $25.67 $25.81 $25.46 $25.79 $18.38 1,243
2016-09-12 $26.59 $26.59 $26.13 $26.13 $18.62 362
2016-09-09 $26.53 $26.53 $26.53 $26.53 $18.91 275
2016-09-08 $27.48 $27.48 $27.48 $27.48 $19.59 225
2016-09-07 $27.28 $27.56 $26.50 $27.48 $19.59 3,242
2016-09-06 $27.43 $27.43 $27.43 $27.43 $19.13 127
2016-09-02 $27.97 $27.97 $27.97 $27.97 $19.51 351
2016-09-01 $27.04 $27.04 $27.04 $27.04 $18.86 1,321
2016-08-31 $26.62 $27.07 $26.62 $27.07 $18.88 969
2016-08-30 $26.88 $26.88 $26.88 $26.88 $18.75 137
2016-08-29 $26.47 $26.47 $26.47 $26.47 $18.46 942
2016-08-26 $27.11 $27.29 $26.97 $26.97 $18.81 643
2016-08-25 $26.83 $27.24 $26.83 $26.85 $18.73 445
2016-08-24 $27.45 $27.75 $27.45 $27.75 $19.36 22,634
2016-08-23 $27.77 $28.60 $27.74 $28.60 $19.95 6,197
2016-08-22 $27.89 $27.89 $27.78 $27.78 $19.38 412
2016-08-19 $28.45 $28.46 $28.45 $28.46 $19.85 364
2016-08-18 $27.72 $28.74 $27.72 $27.82 $19.41 819
2016-08-17 $26.98 $26.98 $26.98 $26.98 $18.82 1,766
2016-08-16 $30.10 $30.10 $30.10 $30.10 $21.00 161
2016-08-15 $29.11 $29.76 $29.11 $29.76 $20.76 569
2016-08-12 $29.57 $29.74 $29.25 $29.74 $20.74 1,476
2016-08-11 $29.66 $29.78 $29.66 $29.78 $20.77 934
2016-08-10 $29.30 $29.30 $29.17 $29.17 $20.35 771
2016-08-09 $29.36 $29.36 $29.36 $29.36 $20.48 321
2016-08-08 $29.25 $29.36 $29.25 $29.36 $20.48 862
2016-08-05 $29.41 $29.65 $28.71 $29.65 $20.68 1,126
2016-08-04 $29.61 $29.65 $29.60 $29.60 $20.65 933
2016-08-03 $29.21 $29.53 $28.80 $28.80 $20.09 854
2016-08-02 $29.11 $29.81 $29.08 $29.31 $20.44 2,999
2016-08-01 $28.75 $28.75 $28.47 $28.47 $19.86 372
2016-07-29 $28.97 $28.97 $28.97 $28.97 $20.21 354
2016-07-28 $28.36 $28.36 $28.36 $28.36 $19.78 254
2016-07-27 $28.18 $28.53 $28.18 $28.53 $19.90 787
2016-07-26 $27.82 $28.49 $27.79 $28.45 $19.84 5,500
2016-07-25 $28.01 $28.01 $27.94 $27.94 $19.49 1,260
2016-07-22 $27.50 $27.50 $27.42 $27.43 $19.13 3,543
2016-07-21 $27.50 $27.91 $27.50 $27.91 $19.47 626
2016-07-20 $27.59 $27.65 $27.59 $27.65 $19.29 1,440
2016-07-19 $26.89 $26.89 $26.89 $26.89 $18.76 309
2016-07-18 $26.77 $26.77 $26.77 $26.77 $18.67 63
2016-07-15 $26.67 $26.77 $26.67 $26.77 $18.67 365
2016-07-14 $27.26 $27.26 $27.02 $27.02 $18.85 411
2016-07-13 $26.81 $26.81 $26.81 $26.81 $18.70 199
2016-07-12 $26.42 $26.54 $26.33 $26.33 $18.37 2,060
2016-07-11 $25.69 $25.69 $25.69 $25.69 $17.92 257
2016-07-08 $25.56 $25.69 $25.55 $25.69 $17.92 1,078
2016-07-07 $25.19 $25.19 $25.19 $25.19 $17.57 260
2016-07-06 $25.14 $25.19 $24.89 $25.19 $17.57 594
2016-07-05 $25.56 $25.72 $25.41 $25.41 $17.72 1,611
2016-07-01 $27.10 $27.10 $27.10 $27.10 $18.90 128
2016-06-30 $26.61 $27.22 $26.61 $27.16 $18.94 1,811
2016-06-29 $26.38 $26.38 $26.21 $26.21 $18.28 936
2016-06-28 $25.52 $25.79 $25.18 $25.55 $17.82 5,849
2016-06-27 $24.85 $24.85 $24.04 $24.09 $16.80 998
2016-06-24 $26.90 $27.61 $26.26 $26.26 $18.32 2,382
2016-06-23 $29.41 $29.83 $29.41 $29.76 $20.76 4,174
2016-06-22 $28.98 $29.25 $28.89 $29.25 $20.40 2,508
2016-06-21 $28.80 $29.00 $28.80 $28.92 $20.17 600
2016-06-20 $28.31 $28.42 $27.95 $28.42 $19.82 3,577
2016-06-17 $26.99 $26.99 $26.99 $26.99 $18.83 299
2016-06-16 $26.37 $26.37 $26.33 $26.33 $18.37 578
2016-06-15 $26.57 $26.63 $26.10 $26.10 $18.21 1,129
2016-06-14 $25.77 $25.96 $25.77 $25.96 $18.11 1,984
2016-06-13 $26.32 $26.32 $26.32 $26.32 $18.36 209
2016-06-10 $27.48 $27.63 $27.31 $27.63 $19.27 1,091
2016-06-09 $28.72 $28.72 $28.72 $28.72 $20.03 142
2016-06-08 $28.62 $28.79 $28.59 $28.79 $20.08 1,236
2016-06-07 $29.08 $29.08 $28.38 $28.38 $19.80 8,260
2016-06-06 $29.03 $29.08 $28.93 $29.08 $20.28 760
2016-06-03 $29.30 $29.30 $29.30 $29.30 $20.13 402
2016-06-02 $28.93 $29.03 $28.75 $29.03 $19.95 3,121
2016-06-01 $29.04 $29.05 $28.86 $28.86 $19.83 1,135
2016-05-31 $29.08 $29.15 $29.08 $29.15 $20.03 1,588
2016-05-27 $28.96 $28.96 $28.61 $28.61 $19.66 548
2016-05-26 $28.91 $28.93 $28.91 $28.93 $19.88 433
2016-05-25 $28.71 $28.84 $28.71 $28.84 $19.82 650
2016-05-24 $28.70 $28.70 $28.62 $28.62 $19.67 402
2016-05-23 $27.64 $27.64 $27.58 $27.58 $18.95 6,255
2016-05-20 $27.72 $27.82 $27.56 $27.56 $18.94 1,589
2016-05-19 $27.33 $27.33 $27.33 $27.33 $18.78 327
2016-05-18 $27.23 $27.83 $27.23 $27.33 $18.78 947
2016-05-17 $27.51 $27.56 $27.51 $27.56 $18.94 941
2016-05-16 $27.10 $27.58 $27.10 $27.40 $18.83 1,876
2016-05-13 $27.01 $27.01 $27.01 $27.01 $18.56 278
2016-05-12 $27.72 $27.73 $27.72 $27.73 $19.05 1,075
2016-05-11 $27.48 $27.89 $27.28 $27.71 $19.04 2,527
2016-05-10 $27.67 $28.49 $27.67 $28.49 $18.95 7,134
2016-05-09 $27.78 $27.78 $27.78 $27.78 $18.48 511
2016-05-06 $27.99 $28.12 $27.89 $27.89 $18.55 1,546
2016-05-05 $28.29 $28.29 $28.29 $28.29 $18.82 597
2016-05-04 $28.11 $28.11 $28.11 $28.11 $18.70 637
2016-05-03 $27.92 $28.12 $27.75 $28.11 $18.70 3,842
2016-05-02 $27.39 $27.39 $27.39 $27.39 $18.22 226
2016-04-29 $27.35 $27.35 $27.16 $27.16 $18.07 406
2016-04-28 $27.35 $27.35 $27.35 $27.35 $18.19 172
2016-04-27 $27.35 $27.35 $27.35 $27.35 $18.19 258
2016-04-26 $27.38 $27.59 $27.38 $27.59 $18.35 1,668
2016-04-25 $27.00 $27.17 $26.86 $26.86 $17.87 656
2016-04-22 $27.18 $27.18 $27.18 $27.18 $18.08 405
2016-04-21 $27.38 $27.70 $27.37 $27.46 $18.27 2,978
2016-04-20 $28.19 $28.19 $28.05 $28.05 $18.66 911
2016-04-19 $28.42 $28.49 $28.42 $28.49 $18.95 854
2016-04-18 $27.67 $27.69 $27.62 $27.62 $18.37 1,503
2016-04-15 $27.78 $27.78 $27.71 $27.78 $18.48 1,002
2016-04-14 $27.81 $28.08 $27.81 $28.04 $18.65 2,225
2016-04-13 $27.53 $28.25 $27.53 $28.20 $18.76 2,163
2016-04-12 $28.04 $28.24 $28.04 $28.24 $18.79 858
2016-04-11 $27.77 $27.77 $27.73 $27.73 $18.45 1,244
2016-04-08 $27.33 $27.61 $27.32 $27.60 $18.36 1,795
2016-04-07 $27.25 $27.25 $27.23 $27.25 $18.13 3,069
2016-04-06 $27.34 $27.36 $27.02 $27.36 $18.20 1,271
2016-04-05 $27.12 $27.55 $26.68 $26.76 $17.80 27,662
2016-04-04 $27.53 $27.78 $27.30 $27.30 $18.16 3,156
2016-04-01 $27.83 $28.20 $27.55 $28.20 $18.76 2,066
2016-03-31 $28.92 $28.99 $28.72 $28.88 $19.21 3,446
2016-03-30 $28.63 $28.72 $28.36 $28.72 $19.10 957
2016-03-29 $27.88 $28.10 $27.35 $28.10 $18.69 2,144
2016-03-28 $27.65 $27.87 $27.65 $27.87 $18.54 803
2016-03-24 $27.77 $27.77 $27.77 $27.77 $18.47 138
2016-03-23 $27.50 $27.77 $27.50 $27.77 $18.47 806
2016-03-22 $27.40 $27.45 $27.40 $27.45 $18.26 840
2016-03-21 $28.03 $28.03 $27.51 $27.51 $18.30 961
2016-03-18 $28.18 $28.29 $28.18 $28.27 $18.80 3,211
2016-03-17 $27.67 $28.36 $27.67 $28.36 $18.87 2,130
2016-03-16 $27.09 $27.70 $27.05 $27.70 $18.43 2,863
2016-03-15 $26.99 $27.40 $26.82 $27.40 $18.23 1,440
2016-03-14 $27.36 $27.48 $26.99 $27.38 $18.21 2,530
2016-03-11 $27.98 $28.31 $27.84 $28.31 $18.83 3,863
2016-03-10 $27.30 $27.52 $27.30 $27.52 $18.31 1,425
2016-03-09 $28.35 $28.35 $28.35 $28.35 $18.86 548
2016-03-08 $28.31 $28.35 $28.31 $28.35 $18.86 1,547
2016-03-07 $28.00 $28.60 $28.00 $28.50 $18.96 3,084
2016-03-04 $27.84 $28.15 $27.84 $28.14 $18.72 4,061
2016-03-03 $27.35 $27.90 $27.35 $27.60 $18.36 3,547
2016-03-02 $24.92 $25.27 $24.92 $25.27 $16.81 1,069
2016-03-01 $24.92 $25.09 $24.74 $24.97 $16.61 4,265
2016-02-29 $24.45 $24.52 $24.16 $24.16 $16.07 4,560
2016-02-26 $24.53 $24.53 $24.52 $24.53 $16.32 1,214
2016-02-25 $24.67 $24.99 $24.64 $24.99 $16.62 1,497
2016-02-24 $24.53 $25.08 $24.53 $25.08 $16.68 1,970
2016-02-23 $24.94 $25.02 $24.71 $24.80 $16.50 7,980
2016-02-22 $25.22 $25.32 $25.10 $25.32 $16.84 5,989
2016-02-19 $25.08 $25.69 $25.08 $25.69 $17.09 1,561
2016-02-18 $25.43 $25.63 $25.43 $25.63 $17.05 961
2016-02-17 $25.14 $25.42 $24.74 $25.30 $16.83 10,587
2016-02-16 $24.61 $25.00 $24.61 $25.00 $16.63 1,048
2016-02-12 $24.14 $24.60 $24.14 $24.60 $16.36 3,091
2016-02-11 $24.71 $24.85 $24.34 $24.85 $16.53 2,601
2016-02-10 $25.36 $25.54 $24.99 $25.33 $16.85 2,232
2016-02-09 $24.41 $25.08 $24.41 $24.98 $16.62 7,951
2016-02-08 $24.86 $25.03 $24.82 $24.99 $16.62 4,396
2016-02-05 $24.95 $25.00 $24.55 $25.00 $16.63 1,047
2016-02-04 $25.77 $25.97 $25.66 $25.66 $17.07 5,470
2016-02-03 $25.80 $26.47 $25.80 $26.47 $17.61 7,112
2016-02-02 $25.97 $26.02 $25.56 $26.02 $17.31 4,956
2016-02-01 $25.76 $25.94 $25.76 $25.82 $17.18 1,761
2016-01-29 $25.46 $26.08 $25.46 $26.08 $17.35 1,808
2016-01-28 $25.30 $25.42 $24.86 $25.20 $16.76 2,549
2016-01-27 $25.16 $25.16 $25.07 $25.09 $16.69 879
2016-01-26 $24.59 $24.86 $24.59 $24.75 $16.46 12,482
2016-01-25 $24.13 $24.52 $24.03 $24.42 $16.24 10,484
2016-01-22 $24.00 $24.12 $23.92 $24.00 $15.96 1,987
2016-01-21 $23.60 $23.73 $23.46 $23.64 $15.73 5,306
2016-01-20 $23.21 $23.73 $22.85 $23.46 $15.61 14,587
2016-01-19 $23.93 $24.10 $23.77 $23.98 $15.95 4,941
2016-01-15 $23.33 $23.66 $22.98 $23.09 $15.36 28,292
2016-01-14 $23.34 $23.45 $23.33 $23.45 $15.60 3,731
2016-01-13 $23.65 $23.65 $23.50 $23.50 $15.63 3,128
2016-01-12 $23.52 $23.60 $23.52 $23.57 $15.68 9,742
2016-01-11 $23.96 $23.96 $23.53 $23.59 $15.69 1,731
2016-01-08 $23.76 $23.76 $23.67 $23.67 $15.75 4,061
2016-01-07 $23.74 $23.85 $23.60 $23.70 $15.77 1,236
2016-01-06 $24.14 $24.22 $23.98 $24.02 $15.98 1,793
2016-01-05 $24.26 $24.39 $24.02 $24.15 $16.06 2,128
2016-01-04 $24.09 $24.30 $24.09 $24.30 $16.16 4,828
2015-12-31 $24.97 $24.98 $24.70 $24.70 $16.43 10,079
2015-12-30 $25.01 $25.27 $24.98 $25.27 $16.81 2,710
2015-12-29 $24.89 $25.35 $24.89 $25.34 $16.86 9,942
2015-12-28 $24.99 $24.99 $24.99 $24.99 $16.62 368
2015-12-24 $24.90 $25.01 $24.57 $25.01 $16.64 2,042
2015-12-23 $24.46 $24.95 $24.46 $24.81 $16.50 14,803
2015-12-22 $24.74 $24.77 $24.38 $24.55 $16.33 10,320
2015-12-21 $24.79 $25.02 $24.79 $25.02 $16.64 2,831
2015-12-18 $25.20 $25.20 $25.00 $25.02 $16.64 10,153
2015-12-17 $25.54 $25.54 $25.00 $25.20 $16.76 3,408
2015-12-16 $25.37 $25.71 $25.04 $25.69 $17.09 5,210
2015-12-15 $25.39 $25.43 $25.01 $25.16 $16.74 14,570
2015-12-14 $24.68 $25.14 $24.68 $25.14 $16.72 5,149
2015-12-11 $24.92 $24.93 $24.81 $24.81 $16.50 1,182
2015-12-10 $24.83 $24.83 $24.80 $24.80 $16.50 2,154
2015-12-09 $24.49 $24.90 $24.45 $24.90 $16.56 6,502
2015-12-08 $24.83 $24.91 $24.81 $24.91 $16.57 1,456
2015-12-07 $24.90 $24.90 $24.86 $24.86 $16.54 2,485
2015-12-04 $24.57 $24.92 $24.57 $24.92 $16.58 8,390
2015-12-03 $24.67 $24.79 $24.67 $24.79 $16.49 883
2015-12-02 $24.86 $24.86 $24.86 $24.86 $16.54 448
2015-12-01 $24.74 $24.97 $24.74 $24.97 $16.61 793
2015-11-30 $24.61 $24.93 $24.61 $24.90 $16.56 1,205
2015-11-27 $24.46 $24.46 $24.46 $24.46 $16.27 836
2015-11-25 $24.59 $24.59 $24.06 $24.06 $16.00 19,856
2015-11-24 $24.27 $24.27 $24.05 $24.10 $16.03 2,986
2015-11-23 $25.00 $25.00 $25.00 $25.00 $16.63 175
2015-11-20 $25.40 $25.40 $25.00 $25.00 $16.63 6,151
2015-11-19 $25.39 $25.55 $25.39 $25.53 $16.98 1,287
2015-11-18 $25.08 $25.46 $25.08 $25.46 $16.94 5,203
2015-11-17 $25.08 $25.32 $25.08 $25.18 $16.75 5,269
2015-11-16 $25.32 $25.35 $25.32 $25.35 $16.86 1,037
2015-11-13 $24.86 $24.98 $24.86 $24.98 $16.62 710
2015-11-12 $25.06 $25.33 $24.96 $25.18 $16.75 1,032
2015-11-11 $25.40 $25.40 $25.40 $25.40 $16.90 253
2015-11-10 $24.88 $25.02 $24.88 $25.02 $16.64 1,738
2015-11-09 $25.06 $25.33 $24.82 $25.33 $16.85 2,693
2015-11-06 $25.19 $25.23 $25.13 $25.23 $16.78 2,933
2015-11-05 $25.02 $25.23 $25.02 $25.23 $16.78 853
2015-11-04 $25.47 $25.59 $25.47 $25.57 $17.01 3,700
2015-11-03 $25.40 $25.93 $25.40 $25.92 $17.24 5,457
2015-11-02 $25.29 $25.54 $25.27 $25.54 $16.99 4,064
2015-10-30 $24.99 $25.38 $24.99 $25.06 $16.67 1,417
2015-10-29 $24.93 $25.44 $24.93 $25.44 $16.92 2,176
2015-10-28 $25.21 $25.21 $25.21 $25.21 $16.77 426
2015-10-27 $25.38 $25.38 $25.09 $25.20 $16.76 2,971
2015-10-26 $25.22 $25.44 $25.22 $25.44 $16.92 1,069
2015-10-23 $25.65 $25.92 $25.65 $25.87 $17.21 3,479
2015-10-22 $25.72 $25.92 $25.70 $25.92 $17.24 1,354
2015-10-21 $24.84 $25.26 $24.84 $25.15 $16.73 2,676
2015-10-20 $24.97 $25.00 $24.93 $25.00 $16.63 840
2015-10-19 $24.93 $24.93 $24.93 $24.93 $16.58 827
2015-10-16 $24.48 $24.48 $24.48 $24.48 $16.28 124
2015-10-15 $24.48 $24.48 $24.48 $24.48 $16.28 0
2015-10-14 $24.09 $24.48 $24.09 $24.48 $16.28 4,427
2015-10-13 $23.41 $23.55 $23.32 $23.55 $15.67 1,925
2015-10-12 $23.84 $23.84 $23.84 $23.84 $15.86 450
2015-10-09 $24.07 $24.10 $23.94 $24.06 $16.00 1,602
2015-10-08 $23.41 $23.41 $23.41 $23.41 $15.57 186
2015-10-07 $23.12 $23.23 $23.12 $23.23 $15.45 599
2015-10-06 $23.15 $23.46 $23.06 $23.46 $15.61 3,725
2015-10-05 $23.13 $23.37 $23.13 $23.37 $15.55 398
2015-10-02 $22.58 $22.79 $22.58 $22.71 $15.11 6,362
2015-10-01 $22.74 $22.89 $22.38 $22.71 $15.11 12,721
2015-09-30 $22.91 $23.07 $22.91 $23.07 $15.35 1,117
2015-09-29 $22.44 $22.51 $22.33 $22.45 $14.93 4,537
2015-09-28 $22.80 $22.87 $22.78 $22.78 $15.15 1,737
2015-09-25 $23.07 $23.07 $22.94 $23.05 $15.33 7,105
2015-09-24 $22.70 $22.70 $22.70 $22.70 $15.10 250
2015-09-23 $22.89 $23.14 $22.84 $22.84 $15.19 1,552
2015-09-22 $22.74 $22.94 $22.74 $22.94 $15.26 720
2015-09-21 $23.95 $23.95 $23.95 $23.95 $15.93 157
2015-09-18 $23.86 $23.90 $23.68 $23.90 $15.90 663
2015-09-17 $23.96 $24.00 $23.96 $24.00 $15.96 452
2015-09-16 $24.05 $24.05 $23.78 $23.78 $15.82 908
2015-09-15 $23.63 $23.89 $23.63 $23.89 $15.89 946
2015-09-14 $23.77 $23.78 $23.63 $23.65 $15.73 1,200
2015-09-11 $23.80 $23.80 $23.80 $23.80 $15.83 890
2015-09-10 $23.80 $24.11 $23.80 $24.11 $16.04 3,797
2015-09-09 $24.93 $24.94 $23.85 $24.59 $16.36 6,526
2015-09-08 $24.64 $24.97 $24.64 $24.75 $15.99 899
2015-09-04 $23.83 $23.88 $23.47 $23.88 $15.43 1,716
2015-09-03 $23.90 $23.94 $23.90 $23.94 $15.46 1,025
2015-09-02 $23.41 $23.44 $23.41 $23.44 $15.14 1,028
2015-09-01 $23.11 $23.44 $23.11 $23.44 $15.14 1,209
2015-08-31 $23.68 $24.10 $23.68 $24.10 $15.57 1,362

Admiral Group (AMIGY) News Headlines

Recent Admiral Group (AMIGY) News
Similar Companies to Admiral Group (AMIGY) 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.