Flanigan`s Enterprises Inc (BDL) Exchange: NYSE MKT

Data as of July 12, 2024

$26.68 ($0.07) 0.28%

Flanigan`s Enterprises Inc - Daily Information
Click for more stock information on Flanigan`s Enterprises Inc.
Daily Information Data
Date July 12, 2024
Open $26.68
Previous Close $26.68
High $26.68
Low $26.68
Adjusted Open $26.68
Previous Adjusted Close $26.68
Adjusted High $26.68
Adjusted Low $26.68

About Flanigan`s Enterprises Inc (BDL)

Flanigan`s Enterprises Inc (BDL) is a privately owned company providing furnishings, accessories and intimate apparel to customers since 1945. It is headquartered in the city of Indianapolis, IN. The company was founded by brothers Floyd Bush and Thomas Flanigan and has since grown to cater to over 40 states in the US and customers in the Caribbean, Central and South America. Flanigan`s employs over 1,200 people and has over 70 stores in the Eastern and Midwestern United States. The company offers a wide variety of merchandise, such as furniture, kitchenware, bedroom sets, lighting, accessories, wall décor, and area rugs. It also provides housewares, bed linens, bras, lingerie, home décor, and more. Flanigan`s strives to provide the best customer experience by offering free in-store pick-up of online orders, an easy-to-use website, and frequent price reductions. Flanigan`s has a long established commitment to the sustainability of its operations. They strive to reduce energy consumption, water consumption and emissions and waste, while increasing recycling efforts. They also partner with a number of firms to reduce costs and improve their environmental impact. Flanigan`s is dedicated to providing quality products at competitive prices and excellent customer service, which has enabled the company to continue to be a leader in the furniture and home décor industry for over 75 years.

Historical Stock Data for Flanigan`s Enterprises Inc (BDL)

Date Open High Low Close Adj.Close Volume
2024-07-12 $26.68 $26.68 $26.68 $26.68 $26.68 248
2024-07-11 $26.39 $26.60 $26.39 $26.60 $26.60 597
2024-07-10 $26.56 $26.58 $26.55 $26.58 $26.58 702
2024-07-09 $26.40 $27.32 $26.40 $26.71 $26.71 6,027
2024-07-08 $26.70 $27.50 $26.42 $26.68 $26.68 4,128
2024-07-05 $26.32 $27.60 $26.27 $26.27 $26.27 5,297
2024-07-03 $26.70 $26.71 $26.70 $26.70 $26.70 760
2024-07-02 $26.41 $27.27 $26.23 $26.98 $26.98 7,877
2024-07-01 $26.51 $26.51 $26.20 $26.20 $26.20 1,818
2024-06-28 $27.62 $27.65 $26.88 $26.88 $26.88 4,891
2024-06-27 $27.30 $27.68 $27.30 $27.68 $27.68 928
2024-06-26 $26.80 $26.80 $26.80 $26.80 $26.80 716
2024-06-25 $26.30 $27.10 $26.30 $26.80 $26.80 2,106
2024-06-24 $26.56 $27.78 $26.51 $27.02 $27.02 8,568
2024-06-21 $26.00 $27.63 $25.86 $27.51 $27.51 4,627
2024-06-20 $26.00 $26.55 $26.00 $26.55 $26.55 1,294
2024-06-18 $26.67 $26.67 $26.15 $26.15 $26.15 1,051
2024-06-17 $26.23 $26.60 $25.47 $26.07 $26.07 3,126
2024-06-14 $25.75 $26.00 $25.40 $25.50 $25.50 1,628
2024-06-13 $27.90 $27.90 $26.75 $26.75 $26.24 7,433
2024-06-12 $27.90 $27.90 $27.90 $27.90 $27.36 456
2024-06-11 $28.17 $28.21 $26.78 $27.90 $27.36 5,141
2024-06-10 $25.51 $28.32 $25.51 $27.79 $27.26 6,293
2024-06-07 $25.90 $26.03 $25.90 $26.03 $26.03 437
2024-06-06 $27.46 $27.46 $26.60 $26.60 $26.60 973
2024-06-05 $26.75 $28.77 $26.75 $27.55 $27.55 5,340
2024-06-04 $27.59 $27.88 $27.31 $27.50 $27.50 4,934
2024-06-03 $27.50 $28.40 $27.50 $27.50 $27.50 5,305
2024-05-31 $27.73 $28.38 $27.53 $27.53 $27.53 993
2024-05-30 $27.61 $28.25 $27.61 $28.25 $28.25 712
2024-05-29 $28.11 $28.11 $28.11 $28.11 $28.11 228
2024-05-28 $28.11 $28.11 $28.11 $28.11 $28.11 177
2024-05-24 $27.61 $28.11 $27.16 $27.96 $27.96 4,268
2024-05-23 $27.09 $28.67 $27.09 $27.90 $27.90 4,052
2024-05-22 $27.73 $29.03 $27.66 $28.50 $28.50 3,018
2024-05-21 $28.07 $29.12 $27.69 $28.55 $28.55 3,654
2024-05-20 $29.72 $29.72 $28.15 $28.15 $28.15 747
2024-05-17 $27.00 $29.16 $27.00 $28.46 $28.46 6,132
2024-05-16 $27.13 $27.14 $27.11 $27.11 $27.11 700
2024-05-15 $27.00 $27.64 $26.75 $27.64 $27.64 1,464
2024-05-14 $26.50 $26.50 $26.50 $26.50 $26.50 568
2024-05-13 $27.50 $27.50 $27.50 $27.50 $27.50 427
2024-05-10 $27.00 $27.70 $27.00 $27.50 $27.50 1,761
2024-05-09 $28.00 $28.00 $28.00 $28.00 $28.00 132
2024-05-08 $29.37 $29.37 $27.70 $28.00 $28.00 2,687
2024-05-07 $26.79 $26.79 $26.79 $26.79 $26.79 376
2024-05-06 $26.79 $26.79 $26.79 $26.79 $26.79 342
2024-05-03 $26.79 $26.79 $26.79 $26.79 $26.79 168
2024-05-02 $26.79 $26.79 $26.79 $26.79 $26.79 288
2024-05-01 $27.00 $27.00 $27.00 $27.00 $27.00 71
2024-04-30 $27.00 $27.00 $27.00 $27.00 $27.00 190
2024-04-29 $27.00 $27.00 $27.00 $27.00 $27.00 96
2024-04-26 $27.00 $27.00 $27.00 $27.00 $27.00 514
2024-04-25 $25.85 $26.35 $25.72 $26.00 $26.00 3,198
2024-04-24 $25.60 $25.60 $25.60 $25.60 $25.60 234
2024-04-23 $25.96 $25.96 $25.60 $25.60 $25.60 1,256
2024-04-22 $25.14 $26.62 $25.14 $25.50 $25.50 1,946
2024-04-19 $24.86 $24.86 $24.86 $24.86 $24.86 218
2024-04-18 $25.03 $25.03 $24.86 $24.86 $24.86 491
2024-04-17 $24.86 $24.86 $24.86 $24.86 $24.86 412
2024-04-16 $24.86 $24.86 $24.86 $24.86 $24.86 157
2024-04-15 $26.55 $26.96 $26.55 $26.96 $26.96 1,066
2024-04-12 $27.02 $27.02 $27.00 $27.00 $27.00 908
2024-04-11 $27.70 $27.70 $27.70 $27.70 $27.70 174
2024-04-10 $26.86 $27.70 $26.86 $27.70 $27.70 1,898
2024-04-09 $27.71 $27.71 $27.71 $27.71 $27.71 691
2024-04-08 $28.50 $28.50 $27.49 $27.49 $27.49 1,467
2024-04-05 $27.00 $28.32 $27.00 $28.32 $28.32 1,595
2024-04-04 $27.50 $27.50 $27.50 $27.50 $27.50 550
2024-04-03 $27.00 $27.00 $27.00 $27.00 $27.00 177
2024-04-02 $27.19 $27.72 $27.19 $27.60 $27.60 1,792
2024-04-01 $27.20 $28.30 $27.20 $28.08 $28.08 7,756
2024-03-28 $27.10 $27.71 $25.57 $25.57 $25.57 1,287
2024-03-27 $26.00 $27.87 $26.00 $27.20 $27.20 18,860
2024-03-26 $25.75 $26.30 $25.28 $26.17 $26.17 6,431
2024-03-25 $25.00 $25.00 $25.00 $25.00 $25.00 1,350
2024-03-22 $25.37 $25.39 $25.00 $25.00 $25.00 1,662
2024-03-21 $25.48 $26.01 $25.00 $25.02 $25.02 6,327
2024-03-20 $24.48 $24.48 $24.48 $24.48 $24.48 355
2024-03-19 $24.48 $24.48 $24.48 $24.48 $24.48 536
2024-03-18 $25.32 $25.56 $24.48 $24.48 $24.48 4,705
2024-03-15 $25.40 $25.57 $24.61 $24.61 $24.61 4,339
2024-03-14 $25.59 $25.59 $24.80 $25.04 $25.04 4,274
2024-03-13 $24.70 $25.28 $24.70 $25.04 $25.04 2,341
2024-03-12 $25.15 $25.15 $25.15 $25.15 $25.15 197
2024-03-11 $25.53 $25.57 $24.97 $25.15 $25.15 4,256
2024-03-08 $25.40 $25.75 $24.78 $25.45 $25.45 12,110
2024-03-07 $24.73 $25.61 $24.73 $25.61 $25.61 8,705
2024-03-06 $24.49 $25.06 $24.49 $25.00 $25.00 1,481
2024-03-05 $24.90 $25.40 $24.43 $24.48 $24.48 4,158
2024-03-04 $25.33 $25.33 $25.33 $25.33 $25.33 923
2024-03-01 $25.33 $26.00 $25.33 $26.00 $26.00 406
2024-02-29 $25.33 $25.33 $25.33 $25.33 $25.33 80
2024-02-28 $25.33 $25.33 $25.33 $25.33 $25.33 281
2024-02-27 $25.34 $25.34 $25.34 $25.34 $25.34 155
2024-02-26 $25.34 $25.34 $25.34 $25.34 $25.34 324
2024-02-23 $25.64 $25.64 $24.90 $24.90 $24.90 1,013
2024-02-22 $25.00 $25.76 $25.00 $25.76 $25.76 698
2024-02-21 $25.00 $25.00 $25.00 $25.00 $25.00 286
2024-02-20 $25.23 $25.23 $25.00 $25.00 $25.00 372
2024-02-16 $24.90 $24.90 $24.90 $24.90 $24.90 394
2024-02-15 $25.99 $25.99 $24.70 $24.90 $24.90 3,073
2024-02-14 $25.54 $26.69 $25.33 $25.77 $25.77 6,041
2024-02-13 $26.37 $26.37 $26.37 $26.37 $26.37 83
2024-02-12 $26.25 $26.37 $25.94 $26.37 $26.37 2,629
2024-02-09 $25.80 $25.80 $25.40 $25.40 $25.40 585
2024-02-08 $25.51 $25.51 $25.51 $25.51 $25.51 205
2024-02-07 $25.60 $25.60 $25.32 $25.32 $25.32 772
2024-02-06 $25.83 $25.83 $25.32 $25.32 $25.32 459
2024-02-05 $26.10 $26.10 $25.84 $25.87 $25.87 1,368
2024-02-02 $26.43 $26.64 $25.80 $26.49 $26.49 6,309
2024-02-01 $26.72 $27.14 $26.01 $26.41 $26.41 4,143
2024-01-31 $26.50 $26.50 $26.36 $26.36 $26.36 529
2024-01-30 $26.50 $26.50 $25.82 $25.94 $25.94 806
2024-01-29 $29.38 $29.38 $26.55 $26.55 $26.55 653
2024-01-26 $26.90 $26.90 $26.50 $26.71 $26.71 1,391
2024-01-25 $26.63 $26.82 $26.63 $26.82 $26.82 1,402
2024-01-24 $26.40 $26.40 $26.40 $26.40 $26.40 214
2024-01-23 $26.50 $27.03 $26.40 $26.40 $26.40 2,580
2024-01-22 $26.60 $27.14 $26.60 $27.14 $27.14 623
2024-01-19 $27.04 $27.38 $26.71 $27.30 $27.30 2,976
2024-01-18 $26.60 $26.60 $26.60 $26.60 $26.60 440
2024-01-17 $27.01 $27.01 $26.51 $27.00 $27.00 1,557
2024-01-16 $27.13 $27.20 $27.13 $27.20 $27.20 858
2024-01-12 $28.00 $29.00 $27.80 $28.00 $28.00 4,851
2024-01-11 $26.71 $26.71 $26.71 $26.71 $26.71 123
2024-01-10 $26.71 $26.71 $26.71 $26.71 $26.71 164
2024-01-09 $26.16 $26.71 $26.16 $26.71 $26.71 789
2024-01-08 $26.44 $26.44 $26.20 $26.20 $26.20 689
2024-01-05 $26.20 $26.45 $26.15 $26.15 $26.15 2,339
2024-01-04 $25.99 $26.09 $25.99 $26.05 $26.05 1,185
2024-01-03 $26.00 $26.03 $25.60 $26.03 $26.03 3,726
2024-01-02 $25.60 $26.00 $25.55 $25.60 $25.60 5,624
2023-12-29 $25.52 $26.00 $25.50 $25.72 $25.72 781
2023-12-28 $25.52 $26.41 $25.52 $25.75 $25.75 2,287
2023-12-27 $25.50 $25.50 $25.50 $25.50 $25.50 299
2023-12-26 $25.76 $25.76 $25.76 $25.76 $25.76 219
2023-12-22 $25.84 $26.00 $25.76 $25.76 $25.76 1,506
2023-12-21 $25.84 $25.84 $25.84 $25.84 $25.84 210
2023-12-20 $25.53 $25.53 $25.53 $25.53 $25.53 727
2023-12-19 $25.01 $25.90 $25.01 $25.90 $25.90 1,682
2023-12-18 $25.50 $25.50 $25.40 $25.40 $25.40 341
2023-12-15 $25.50 $25.50 $25.45 $25.45 $25.45 597
2023-12-14 $24.89 $25.93 $24.80 $25.93 $25.93 4,583
2023-12-13 $25.06 $25.50 $25.00 $25.50 $25.50 3,457
2023-12-12 $25.50 $25.50 $25.25 $25.50 $25.50 1,608
2023-12-11 $25.11 $25.25 $25.11 $25.25 $25.25 1,321
2023-12-08 $25.81 $25.99 $25.50 $25.99 $25.99 8,067
2023-12-07 $25.46 $26.50 $25.02 $25.50 $25.50 2,607
2023-12-06 $25.89 $25.89 $25.60 $25.60 $25.60 1,501
2023-12-05 $25.69 $26.45 $25.69 $26.12 $26.12 9,671
2023-12-04 $25.61 $25.61 $25.61 $25.61 $25.61 194
2023-12-01 $26.22 $26.22 $25.61 $25.61 $25.61 1,460
2023-11-30 $25.30 $25.61 $24.99 $25.45 $25.45 4,557
2023-11-29 $25.50 $25.50 $25.31 $25.39 $25.39 1,164
2023-11-28 $25.75 $25.75 $25.25 $25.44 $25.44 2,848
2023-11-27 $26.60 $26.88 $25.69 $25.69 $25.69 2,785
2023-11-24 $26.60 $26.60 $26.60 $26.60 $26.60 167
2023-11-22 $26.19 $26.70 $26.19 $26.60 $26.60 2,603
2023-11-21 $27.47 $27.70 $26.22 $26.78 $26.78 3,299
2023-11-20 $26.90 $26.90 $26.90 $26.90 $26.90 319
2023-11-17 $26.13 $27.19 $26.09 $26.90 $26.90 2,680
2023-11-16 $26.93 $26.93 $26.06 $26.09 $26.09 3,839
2023-11-15 $27.48 $27.98 $26.85 $26.85 $26.85 7,183
2023-11-14 $27.39 $28.15 $27.00 $27.00 $27.00 5,648
2023-11-13 $27.30 $27.78 $26.66 $26.66 $26.66 5,073
2023-11-10 $28.34 $28.59 $27.37 $27.41 $27.41 7,028
2023-11-09 $27.97 $28.92 $27.80 $28.50 $28.50 8,853
2023-11-08 $28.47 $28.47 $28.47 $28.47 $28.47 951
2023-11-07 $28.22 $28.92 $27.95 $27.95 $27.95 1,996
2023-11-06 $27.65 $28.08 $27.65 $27.96 $27.96 1,290
2023-11-03 $28.44 $28.44 $28.44 $28.44 $28.44 1,098
2023-11-02 $28.16 $28.16 $28.16 $28.16 $28.16 640
2023-11-01 $27.38 $28.73 $27.36 $28.03 $28.03 1,776
2023-10-31 $28.99 $28.99 $28.15 $28.40 $28.40 1,543
2023-10-30 $28.23 $28.31 $28.23 $28.31 $28.31 1,411
2023-10-27 $27.91 $28.22 $27.39 $28.22 $28.22 1,215
2023-10-26 $28.01 $28.22 $27.61 $27.61 $27.61 2,864
2023-10-25 $27.96 $27.96 $27.96 $27.96 $27.96 289
2023-10-24 $27.77 $28.09 $27.62 $27.96 $27.96 3,537
2023-10-23 $28.15 $28.15 $27.72 $27.72 $27.72 1,360
2023-10-20 $27.43 $28.21 $27.43 $27.87 $27.87 1,747
2023-10-19 $28.10 $28.44 $28.04 $28.34 $28.34 1,870
2023-10-18 $28.05 $28.55 $28.05 $28.55 $28.55 922
2023-10-17 $28.24 $28.56 $27.79 $28.10 $28.10 4,025
2023-10-16 $28.30 $28.70 $27.90 $27.90 $27.90 5,778
2023-10-13 $28.80 $29.07 $28.40 $28.40 $28.40 3,050
2023-10-12 $29.64 $29.75 $28.31 $28.90 $28.90 9,160
2023-10-11 $30.74 $30.79 $29.34 $29.34 $29.34 18,315
2023-10-10 $31.03 $32.61 $29.37 $29.91 $29.91 23,251
2023-10-09 $30.46 $30.90 $30.46 $30.90 $30.90 3,353
2023-10-06 $32.08 $32.11 $31.28 $31.30 $31.30 3,584
2023-10-05 $32.26 $32.65 $31.42 $31.42 $31.42 7,580
2023-10-04 $33.02 $33.08 $32.00 $32.45 $32.45 5,331
2023-10-03 $33.01 $33.36 $32.92 $32.92 $32.92 2,857
2023-10-02 $32.82 $33.51 $32.82 $33.00 $33.00 11,292
2023-09-29 $33.39 $33.40 $33.00 $33.00 $33.00 3,940
2023-09-28 $34.12 $34.15 $33.05 $33.05 $33.05 2,401
2023-09-27 $33.77 $33.77 $33.40 $33.40 $33.40 2,430
2023-09-26 $33.68 $34.10 $33.60 $33.60 $33.60 1,970
2023-09-25 $34.32 $34.32 $33.36 $33.45 $33.45 7,883
2023-09-22 $32.50 $34.59 $32.25 $34.05 $34.05 10,308
2023-09-21 $33.10 $33.90 $32.50 $32.56 $32.56 11,682
2023-09-20 $33.50 $34.00 $32.21 $32.42 $32.42 15,156
2023-09-19 $30.90 $33.01 $30.90 $32.68 $32.68 12,107
2023-09-18 $30.60 $32.75 $30.60 $31.70 $31.70 9,171
2023-09-15 $31.10 $32.51 $30.30 $30.50 $30.50 15,650
2023-09-14 $29.20 $31.35 $29.20 $31.02 $31.02 7,286
2023-09-13 $30.51 $31.40 $30.10 $30.48 $30.48 13,961
2023-09-12 $30.98 $30.98 $30.10 $30.69 $30.69 2,195
2023-09-11 $30.40 $30.40 $30.40 $30.40 $30.40 1,158
2023-09-08 $30.66 $30.66 $30.38 $30.48 $30.48 1,051
2023-09-07 $31.16 $31.16 $30.42 $30.42 $30.42 1,782
2023-09-06 $30.99 $31.38 $29.50 $30.43 $30.43 4,048
2023-09-05 $30.29 $31.40 $30.29 $31.38 $31.38 6,631
2023-09-01 $30.51 $31.92 $30.50 $30.50 $30.50 3,639
2023-08-31 $31.36 $31.41 $30.70 $31.25 $31.25 7,224
2023-08-30 $30.29 $30.70 $30.10 $30.50 $30.50 1,067
2023-08-29 $29.40 $30.33 $29.23 $30.21 $30.21 3,555
2023-08-28 $30.18 $31.50 $28.99 $28.99 $28.99 5,907
2023-08-25 $30.18 $30.18 $30.18 $30.18 $30.18 171
2023-08-24 $30.90 $30.90 $30.90 $30.90 $30.90 25
2023-08-23 $30.90 $30.90 $30.90 $30.90 $30.90 408
2023-08-22 $30.90 $30.90 $30.90 $30.90 $30.90 240
2023-08-21 $30.25 $31.10 $30.25 $30.90 $30.90 1,949
2023-08-18 $30.05 $30.05 $30.05 $30.05 $30.05 535
2023-08-17 $32.06 $32.06 $31.12 $31.12 $31.12 398
2023-08-16 $30.15 $32.17 $30.15 $32.17 $32.17 3,367
2023-08-15 $29.89 $29.89 $29.89 $29.89 $29.89 4
2023-08-14 $29.89 $29.89 $29.89 $29.89 $29.89 156
2023-08-11 $30.58 $30.58 $29.89 $29.89 $29.89 1,465
2023-08-10 $30.76 $30.76 $30.76 $30.76 $30.76 56
2023-08-09 $31.05 $31.22 $30.55 $30.76 $30.76 1,577
2023-08-08 $30.40 $30.40 $30.40 $30.40 $30.40 38
2023-08-07 $30.40 $30.40 $30.40 $30.40 $30.40 170
2023-08-04 $30.40 $30.40 $30.40 $30.40 $30.40 114
2023-08-03 $29.10 $30.40 $29.10 $30.40 $30.40 635
2023-08-02 $29.65 $30.26 $29.65 $30.19 $30.19 999
2023-08-01 $29.59 $29.59 $29.59 $29.59 $29.59 603
2023-07-31 $31.00 $31.00 $28.87 $29.70 $29.70 5,527
2023-07-28 $29.70 $29.72 $29.55 $29.55 $29.55 2,486
2023-07-27 $30.05 $30.88 $29.48 $29.80 $29.80 6,822
2023-07-26 $30.23 $30.45 $30.05 $30.45 $30.45 1,265
2023-07-25 $30.45 $30.45 $30.45 $30.45 $30.45 192
2023-07-24 $30.45 $30.45 $30.45 $30.45 $30.45 181
2023-07-21 $30.26 $31.25 $30.26 $30.45 $30.45 927
2023-07-20 $30.38 $31.21 $30.38 $31.21 $31.21 480
2023-07-19 $30.03 $30.67 $30.03 $30.67 $30.67 652
2023-07-18 $31.18 $31.18 $31.00 $31.00 $31.00 770
2023-07-17 $31.00 $31.01 $30.81 $30.86 $30.86 2,915
2023-07-14 $31.00 $31.50 $30.88 $31.50 $31.50 2,031
2023-07-13 $31.97 $31.98 $31.97 $31.98 $31.98 782
2023-07-12 $31.42 $31.42 $31.17 $31.25 $31.25 2,887
2023-07-11 $31.09 $31.09 $31.09 $31.09 $31.09 274
2023-07-10 $31.20 $31.20 $30.41 $30.41 $30.41 569
2023-07-07 $31.00 $31.16 $30.80 $31.10 $31.10 5,541
2023-07-06 $32.28 $32.28 $30.71 $31.05 $31.05 3,271
2023-07-05 $33.30 $33.30 $31.44 $31.65 $31.65 4,378
2023-07-03 $33.33 $33.33 $30.59 $31.39 $31.39 5,168
2023-06-30 $30.65 $30.65 $30.65 $30.65 $30.65 149
2023-06-29 $30.76 $30.76 $30.41 $30.65 $30.65 1,780
2023-06-28 $30.40 $31.30 $30.40 $31.30 $31.30 1,275
2023-06-27 $31.08 $31.72 $30.91 $31.00 $31.00 1,996
2023-06-26 $30.81 $31.00 $30.50 $30.74 $30.74 1,632
2023-06-23 $30.48 $30.95 $30.45 $30.81 $30.81 5,485
2023-06-22 $31.00 $31.41 $31.00 $31.00 $31.00 1,365
2023-06-21 $31.13 $31.13 $31.13 $31.13 $31.13 269
2023-06-20 $31.50 $31.67 $31.04 $31.32 $31.32 1,135
2023-06-16 $31.02 $31.02 $31.02 $31.02 $31.02 899
2023-06-15 $31.66 $32.03 $31.66 $31.82 $31.82 1,795
2023-06-14 $31.92 $32.37 $31.16 $31.62 $31.62 2,814
2023-06-13 $31.46 $32.60 $31.44 $32.01 $32.01 3,064
2023-06-12 $32.01 $32.54 $31.93 $31.93 $31.93 3,630
2023-06-09 $31.57 $32.75 $31.57 $32.00 $32.00 4,338
2023-06-08 $32.13 $33.05 $32.13 $32.65 $32.20 4,034
2023-06-07 $31.30 $32.46 $31.30 $32.20 $31.75 6,677
2023-06-06 $33.32 $33.32 $31.05 $31.46 $31.02 6,596
2023-06-05 $31.22 $31.61 $31.22 $31.61 $31.17 1,100
2023-06-02 $31.04 $31.04 $30.77 $31.00 $30.57 2,020
2023-06-01 $30.31 $31.22 $30.20 $30.75 $30.32 2,495
2023-05-31 $31.21 $31.99 $30.20 $30.74 $30.31 4,599
2023-05-30 $31.31 $32.21 $30.50 $30.90 $30.47 8,577
2023-05-26 $30.80 $32.12 $30.61 $31.31 $30.88 4,013
2023-05-25 $30.00 $31.26 $29.95 $30.37 $29.95 4,718
2023-05-24 $30.16 $30.35 $29.50 $30.25 $29.83 3,504
2023-05-23 $29.61 $30.35 $29.23 $29.77 $29.36 5,309
2023-05-22 $29.41 $29.45 $29.01 $29.23 $28.82 846
2023-05-19 $30.00 $30.00 $28.81 $29.00 $28.60 3,186
2023-05-18 $29.00 $29.25 $28.24 $28.24 $27.85 2,609
2023-05-17 $29.04 $29.04 $27.99 $28.15 $27.76 4,671
2023-05-16 $28.75 $28.80 $27.96 $28.07 $27.68 6,693
2023-05-15 $29.26 $29.26 $27.43 $27.76 $27.38 3,693
2023-05-12 $27.77 $27.97 $27.26 $27.67 $27.29 2,451
2023-05-11 $26.77 $27.46 $26.77 $27.45 $27.07 2,241
2023-05-10 $27.31 $27.60 $26.85 $27.21 $26.83 3,031
2023-05-09 $27.35 $27.35 $27.35 $27.35 $26.97 97
2023-05-08 $27.35 $27.35 $27.35 $27.35 $26.97 165
2023-05-05 $27.37 $27.37 $27.37 $27.37 $26.99 256
2023-05-04 $27.05 $27.50 $26.61 $26.61 $26.24 800
2023-05-03 $27.66 $27.66 $27.66 $27.66 $27.28 328
2023-05-02 $27.38 $27.77 $27.38 $27.77 $27.38 987
2023-05-01 $28.49 $28.65 $28.00 $28.00 $27.61 1,497
2023-04-28 $27.53 $27.53 $27.53 $27.53 $27.15 200
2023-04-27 $27.52 $27.52 $27.52 $27.52 $27.14 153
2023-04-26 $27.32 $27.32 $27.32 $27.32 $26.94 118
2023-04-25 $27.29 $27.34 $27.29 $27.32 $26.94 954
2023-04-24 $27.29 $27.29 $27.29 $27.29 $26.91 125
2023-04-21 $27.30 $27.30 $27.29 $27.29 $26.91 422
2023-04-20 $27.70 $27.90 $27.57 $27.57 $27.19 1,300
2023-04-19 $27.99 $27.99 $27.99 $27.99 $27.60 322
2023-04-18 $28.00 $28.00 $28.00 $28.00 $27.61 299
2023-04-17 $28.24 $28.24 $28.24 $28.24 $27.85 102
2023-04-14 $28.24 $28.24 $28.24 $28.24 $28.24 244
2023-04-13 $27.65 $27.65 $27.65 $27.65 $27.65 241
2023-04-12 $28.00 $28.00 $28.00 $28.00 $28.00 215
2023-04-11 $27.52 $28.37 $27.52 $28.00 $28.00 1,345
2023-04-10 $27.59 $27.59 $27.59 $27.59 $27.59 323
2023-04-06 $28.00 $28.37 $27.59 $27.59 $27.59 687
2023-04-05 $28.45 $28.45 $28.00 $28.00 $28.00 726
2023-04-04 $29.24 $29.24 $28.56 $28.56 $28.56 604
2023-04-03 $28.36 $28.49 $28.25 $28.25 $28.25 698
2023-03-31 $28.23 $28.28 $28.23 $28.28 $28.28 434
2023-03-30 $28.01 $28.01 $27.71 $27.97 $27.97 633
2023-03-29 $28.47 $28.50 $27.90 $28.00 $28.00 988
2023-03-28 $28.12 $28.70 $28.00 $28.00 $28.00 7,124
2023-03-27 $28.23 $28.38 $27.70 $27.95 $27.95 5,256
2023-03-24 $27.05 $28.00 $27.05 $27.75 $27.75 4,536
2023-03-23 $27.80 $28.53 $27.78 $28.50 $28.50 8,225
2023-03-22 $27.41 $27.80 $27.16 $27.31 $27.31 3,526
2023-03-21 $27.40 $28.00 $27.40 $28.00 $28.00 3,673
2023-03-20 $28.10 $28.10 $27.24 $27.78 $27.78 2,419
2023-03-17 $28.21 $28.65 $28.03 $28.10 $28.10 4,480
2023-03-16 $27.79 $28.30 $27.79 $28.30 $28.30 2,937
2023-03-15 $28.17 $28.50 $27.71 $27.76 $27.76 9,873
2023-03-14 $27.26 $29.04 $27.26 $28.14 $28.14 8,596
2023-03-13 $27.96 $28.34 $26.75 $27.49 $27.49 9,574
2023-03-10 $27.96 $28.46 $27.80 $28.06 $28.06 4,265
2023-03-09 $27.47 $28.40 $27.47 $27.83 $27.83 5,475
2023-03-08 $27.52 $28.53 $27.52 $27.52 $27.52 9,481
2023-03-07 $28.30 $28.83 $28.05 $28.05 $28.05 4,239
2023-03-06 $27.89 $28.82 $27.89 $28.74 $28.74 4,355
2023-03-03 $28.45 $28.67 $27.65 $28.47 $28.47 7,695
2023-03-02 $28.45 $28.65 $28.34 $28.39 $28.39 2,708
2023-03-01 $28.21 $28.84 $28.21 $28.35 $28.35 4,693
2023-02-28 $28.40 $29.20 $28.40 $29.20 $29.20 4,235
2023-02-27 $28.25 $28.26 $28.25 $28.26 $28.26 514
2023-02-24 $28.25 $28.40 $28.25 $28.40 $28.40 656
2023-02-23 $28.41 $28.41 $27.81 $28.40 $28.40 3,899
2023-02-22 $28.05 $28.46 $28.05 $28.41 $28.41 7,764
2023-02-21 $28.25 $28.25 $28.01 $28.06 $28.06 1,766
2023-02-17 $28.09 $28.09 $28.09 $28.09 $28.09 88
2023-02-16 $28.09 $28.09 $28.09 $28.09 $28.09 47
2023-02-15 $28.60 $28.60 $27.90 $28.09 $28.09 1,000
2023-02-14 $27.97 $28.00 $27.59 $27.59 $27.59 1,610
2023-02-13 $27.87 $27.94 $27.87 $27.94 $27.94 608
2023-02-10 $27.85 $27.85 $27.85 $27.85 $27.85 135
2023-02-09 $27.02 $27.19 $27.02 $27.02 $27.02 1,655
2023-02-08 $26.84 $27.85 $26.84 $27.85 $27.85 6,635
2023-02-07 $27.96 $28.00 $27.70 $27.70 $27.70 3,022
2023-02-06 $26.94 $27.00 $26.88 $27.00 $27.00 1,359
2023-02-03 $26.52 $27.06 $26.52 $27.06 $27.06 718
2023-02-02 $26.65 $26.86 $26.55 $26.86 $26.86 2,203
2023-02-01 $26.85 $26.85 $26.70 $26.70 $26.70 1,035
2023-01-31 $26.40 $26.50 $26.08 $26.40 $26.40 1,400
2023-01-30 $26.48 $26.50 $26.38 $26.40 $26.40 1,371
2023-01-27 $26.77 $27.00 $26.74 $26.74 $26.74 1,225
2023-01-26 $26.99 $27.39 $26.53 $27.00 $27.00 2,492
2023-01-25 $26.50 $26.50 $26.50 $26.50 $26.50 370
2023-01-24 $26.50 $26.50 $26.50 $26.50 $26.50 314
2023-01-23 $26.32 $26.50 $26.32 $26.50 $26.50 1,716
2023-01-20 $26.60 $26.60 $26.33 $26.34 $26.34 1,729
2023-01-19 $26.56 $26.56 $26.56 $26.56 $26.56 127
2023-01-18 $27.86 $27.88 $26.56 $26.56 $26.56 3,408
2023-01-17 $26.54 $26.54 $26.54 $26.54 $26.54 63
2023-01-13 $26.54 $26.54 $26.54 $26.54 $26.54 316
2023-01-12 $26.54 $26.54 $26.54 $26.54 $26.54 404
2023-01-11 $27.40 $27.40 $27.40 $27.40 $27.40 74
2023-01-10 $27.40 $27.40 $27.40 $27.40 $27.40 243
2023-01-09 $27.50 $27.50 $27.40 $27.40 $27.40 1,539
2023-01-06 $25.77 $25.77 $25.77 $25.77 $25.77 54
2023-01-05 $25.71 $25.79 $25.71 $25.77 $25.77 773
2023-01-04 $26.66 $26.92 $26.20 $26.20 $26.20 1,107
2023-01-03 $25.89 $26.47 $25.88 $26.16 $26.16 1,918
2022-12-30 $26.12 $26.46 $25.88 $25.88 $25.88 1,403
2022-12-29 $26.15 $26.15 $25.50 $25.80 $25.80 1,031
2022-12-28 $26.37 $26.46 $25.50 $26.14 $26.14 2,569
2022-12-27 $28.49 $28.49 $26.50 $26.99 $26.99 381
2022-12-23 $26.87 $26.87 $26.50 $26.50 $26.50 569
2022-12-22 $26.64 $26.64 $26.64 $26.64 $26.64 84
2022-12-21 $26.65 $26.65 $26.64 $26.64 $26.64 638
2022-12-20 $26.74 $26.74 $26.59 $26.59 $26.59 5,164
2022-12-19 $28.04 $28.04 $28.04 $28.04 $28.04 779
2022-12-16 $27.90 $27.95 $27.54 $27.91 $27.91 665
2022-12-15 $28.17 $28.25 $27.60 $27.60 $27.60 1,301
2022-12-14 $28.00 $28.00 $28.00 $28.00 $28.00 478
2022-12-13 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-12-12 $28.00 $28.00 $28.00 $28.00 $28.00 827
2022-12-09 $28.42 $28.42 $28.42 $28.42 $28.42 108
2022-12-08 $28.01 $28.42 $28.01 $28.42 $28.42 513
2022-12-07 $28.42 $28.42 $28.42 $28.42 $28.42 488
2022-12-06 $28.50 $28.50 $28.42 $28.42 $28.42 770
2022-12-05 $29.40 $29.90 $29.40 $29.90 $29.90 862
2022-12-02 $28.00 $28.39 $28.00 $28.39 $28.39 1,684
2022-12-01 $27.77 $28.50 $27.77 $28.50 $28.50 1,086
2022-11-30 $28.12 $28.32 $28.12 $28.32 $28.32 433
2022-11-29 $28.75 $28.75 $27.93 $27.93 $27.93 656
2022-11-28 $28.95 $28.95 $28.76 $28.76 $28.76 517
2022-11-25 $28.00 $28.00 $28.00 $28.00 $28.00 241
2022-11-23 $28.25 $28.25 $28.25 $28.25 $28.25 454
2022-11-22 $27.86 $27.86 $27.86 $27.86 $27.86 122
2022-11-21 $27.64 $28.00 $27.64 $27.86 $27.86 1,953
2022-11-18 $28.00 $28.00 $28.00 $28.00 $28.00 506
2022-11-17 $28.00 $28.04 $27.85 $27.85 $27.85 815
2022-11-16 $28.01 $28.01 $28.01 $28.01 $28.01 389
2022-11-15 $28.01 $28.01 $28.01 $28.01 $28.01 81
2022-11-14 $28.01 $28.01 $28.01 $28.01 $28.01 147
2022-11-11 $28.25 $28.25 $28.01 $28.01 $28.01 475
2022-11-10 $28.01 $28.01 $28.01 $28.01 $28.01 383
2022-11-09 $27.88 $27.88 $27.88 $27.88 $27.88 333
2022-11-08 $27.88 $27.88 $27.88 $27.88 $27.88 469
2022-11-07 $28.05 $28.05 $28.05 $28.05 $28.05 148
2022-11-04 $28.00 $28.57 $28.00 $28.05 $28.05 1,054
2022-11-03 $27.73 $27.73 $27.73 $27.73 $27.73 570
2022-11-02 $29.37 $30.90 $27.64 $27.70 $27.70 8,390
2022-11-01 $27.50 $29.50 $27.50 $28.52 $28.52 5,608
2022-10-31 $27.27 $28.51 $26.66 $27.48 $27.48 5,732
2022-10-28 $26.07 $27.31 $26.07 $26.83 $26.83 2,957
2022-10-27 $25.90 $27.69 $25.82 $26.60 $26.60 2,947
2022-10-26 $25.75 $25.75 $25.62 $25.75 $25.75 1,083
2022-10-25 $25.50 $25.50 $25.50 $25.50 $25.50 455
2022-10-24 $25.40 $26.00 $25.20 $25.80 $25.80 2,364
2022-10-21 $25.61 $25.61 $25.61 $25.61 $25.61 562
2022-10-20 $25.90 $25.90 $25.90 $25.90 $25.90 323
2022-10-19 $25.35 $25.35 $25.35 $25.35 $25.35 568
2022-10-18 $26.04 $26.04 $26.04 $26.04 $26.04 54
2022-10-17 $25.98 $26.07 $25.50 $26.04 $26.04 1,629
2022-10-14 $26.01 $26.01 $26.01 $26.01 $26.01 472
2022-10-13 $25.73 $26.01 $25.50 $26.01 $26.01 668
2022-10-12 $25.50 $25.50 $25.50 $25.50 $25.50 475
2022-10-11 $25.50 $25.50 $25.50 $25.50 $25.50 355
2022-10-10 $25.50 $25.62 $25.50 $25.62 $25.62 512
2022-10-07 $25.24 $25.24 $25.24 $25.24 $25.24 130
2022-10-06 $25.55 $26.01 $25.55 $26.01 $26.01 672
2022-10-05 $26.00 $26.00 $25.52 $25.73 $25.73 925
2022-10-04 $25.97 $25.97 $25.97 $25.97 $25.97 535
2022-10-03 $26.11 $26.11 $25.69 $25.69 $25.69 521
2022-09-30 $25.52 $25.52 $25.52 $25.52 $25.52 271
2022-09-29 $25.51 $25.51 $25.51 $25.51 $25.51 385
2022-09-28 $25.51 $25.51 $25.51 $25.51 $25.51 308
2022-09-27 $25.51 $25.51 $25.51 $25.51 $25.51 232
2022-09-26 $26.50 $26.50 $25.95 $25.95 $25.95 2,423
2022-09-23 $26.20 $26.35 $25.30 $26.08 $26.08 2,037
2022-09-22 $26.35 $26.35 $26.35 $26.35 $26.35 182
2022-09-21 $26.54 $26.54 $26.54 $26.54 $26.54 1,080
2022-09-20 $26.74 $26.74 $26.74 $26.74 $26.74 71
2022-09-19 $26.55 $26.74 $26.55 $26.74 $26.74 688
2022-09-16 $26.78 $27.40 $26.51 $27.40 $27.40 1,444
2022-09-15 $26.21 $27.40 $26.21 $27.00 $27.00 1,482
2022-09-14 $26.25 $26.25 $26.25 $26.25 $26.25 215
2022-09-13 $26.90 $27.16 $26.26 $27.13 $27.13 1,307
2022-09-12 $26.21 $26.61 $26.21 $26.61 $26.61 1,492
2022-09-09 $26.23 $26.48 $26.23 $26.23 $26.23 695
2022-09-08 $26.00 $26.00 $26.00 $26.00 $26.00 1,099
2022-09-07 $25.50 $25.98 $25.50 $25.77 $25.77 1,764
2022-09-06 $26.00 $26.00 $25.54 $25.54 $25.54 815
2022-09-02 $26.01 $26.08 $25.97 $25.98 $25.98 2,873
2022-09-01 $26.58 $26.61 $25.00 $25.00 $25.00 2,564
2022-08-31 $26.40 $26.55 $25.70 $25.70 $25.70 2,348
2022-08-30 $26.45 $26.50 $26.45 $26.50 $26.50 1,922
2022-08-29 $26.63 $26.81 $26.56 $26.56 $26.56 1,314
2022-08-26 $26.75 $27.00 $26.35 $26.35 $26.35 1,642
2022-08-25 $27.00 $27.13 $26.83 $26.83 $26.83 2,066
2022-08-24 $27.45 $27.50 $27.28 $27.28 $27.28 3,434
2022-08-23 $27.75 $27.75 $27.66 $27.73 $27.73 4,991
2022-08-22 $27.16 $28.29 $27.16 $27.75 $27.75 3,066
2022-08-19 $28.97 $28.97 $28.59 $28.59 $28.59 474
2022-08-18 $29.75 $29.75 $29.75 $29.75 $29.75 1,203
2022-08-17 $28.38 $28.82 $28.00 $28.65 $28.65 2,596
2022-08-16 $28.64 $28.64 $28.50 $28.50 $28.50 680
2022-08-15 $29.30 $29.30 $28.56 $28.56 $28.56 2,162
2022-08-12 $28.95 $29.00 $28.95 $29.00 $29.00 669
2022-08-11 $29.35 $29.35 $28.90 $29.00 $29.00 6,820
2022-08-10 $29.24 $29.28 $28.93 $29.26 $29.26 1,744
2022-08-09 $29.16 $29.16 $28.91 $29.01 $29.01 1,974
2022-08-08 $29.20 $29.20 $28.90 $28.90 $28.90 1,093
2022-08-05 $29.00 $29.43 $28.62 $29.43 $29.43 4,053
2022-08-04 $28.15 $28.50 $28.00 $28.00 $28.00 3,356
2022-08-03 $28.00 $28.50 $27.99 $28.50 $28.50 11,576
2022-08-02 $28.10 $28.10 $27.90 $28.00 $28.00 2,417
2022-08-01 $27.93 $28.00 $27.93 $28.00 $28.00 1,031
2022-07-29 $27.90 $28.00 $27.82 $28.00 $28.00 1,857
2022-07-28 $27.98 $28.00 $27.57 $28.00 $28.00 1,295
2022-07-27 $27.79 $28.00 $27.79 $27.98 $27.98 1,206
2022-07-26 $27.62 $27.62 $27.62 $27.62 $27.62 191
2022-07-25 $27.89 $28.00 $27.62 $27.62 $27.62 1,931
2022-07-22 $27.57 $27.57 $27.57 $27.57 $27.57 305
2022-07-21 $27.40 $28.00 $27.40 $27.57 $27.57 1,832
2022-07-20 $28.25 $28.50 $28.00 $28.00 $28.00 3,827
2022-07-19 $27.23 $27.23 $27.23 $27.23 $27.23 690
2022-07-18 $27.13 $28.40 $27.13 $28.40 $28.40 1,091
2022-07-15 $28.00 $28.00 $28.00 $28.00 $28.00 1,131
2022-07-14 $28.54 $28.54 $27.67 $27.95 $27.95 3,825
2022-07-13 $29.34 $29.34 $28.60 $28.60 $28.60 5,125
2022-07-12 $29.84 $29.84 $28.69 $29.40 $29.40 3,378
2022-07-11 $29.24 $29.97 $29.13 $29.97 $29.97 1,562
2022-07-08 $29.21 $31.00 $28.86 $29.94 $29.94 7,047
2022-07-07 $31.00 $31.00 $28.84 $29.57 $29.57 1,155
2022-07-06 $29.64 $29.64 $29.64 $29.64 $29.64 328
2022-07-05 $30.00 $30.25 $30.00 $30.00 $30.00 1,454
2022-07-01 $30.00 $30.00 $30.00 $30.00 $30.00 430
2022-06-30 $30.01 $30.01 $30.00 $30.00 $30.00 973
2022-06-29 $30.01 $30.35 $30.01 $30.35 $30.35 1,087
2022-06-28 $30.46 $30.46 $30.01 $30.01 $30.01 731
2022-06-27 $30.76 $30.88 $28.70 $30.22 $30.22 4,688
2022-06-24 $32.26 $32.26 $31.50 $31.50 $31.50 606
2022-06-23 $32.50 $33.33 $32.50 $32.74 $32.74 784
2022-06-22 $32.65 $32.65 $32.50 $32.50 $32.50 752
2022-06-21 $33.50 $33.52 $32.68 $32.68 $32.68 3,503
2022-06-17 $31.54 $34.24 $31.54 $33.50 $33.50 6,905
2022-06-16 $31.65 $31.65 $31.53 $31.53 $31.53 764
2022-06-15 $32.30 $32.31 $31.00 $32.00 $32.00 1,550
2022-06-14 $32.31 $32.31 $32.31 $32.31 $32.31 372
2022-06-13 $33.25 $33.35 $33.00 $33.12 $33.12 5,848
2022-06-10 $35.00 $35.00 $35.00 $35.00 $35.00 688
2022-06-09 $34.00 $34.99 $34.00 $34.99 $34.99 1,010
2022-06-08 $34.01 $36.05 $34.01 $34.50 $34.50 9,925
2022-06-07 $35.10 $35.10 $35.10 $35.10 $35.10 7,000
2022-06-06 $35.50 $36.23 $35.50 $35.54 $35.54 8,479
2022-06-03 $36.76 $36.76 $35.75 $35.92 $35.92 5,700
2022-06-02 $38.00 $38.00 $36.04 $36.50 $36.50 33,320
2022-06-01 $35.47 $38.22 $35.03 $37.02 $37.02 5,599
2022-05-31 $36.40 $36.40 $36.40 $36.40 $36.40 813
2022-05-27 $34.71 $34.71 $34.71 $34.71 $34.71 111
2022-05-26 $35.00 $36.19 $34.71 $34.71 $34.71 704
2022-05-25 $34.86 $35.83 $34.69 $35.83 $35.83 660
2022-05-24 $35.27 $35.27 $35.11 $35.11 $35.11 617
2022-05-23 $35.50 $37.79 $35.01 $35.01 $35.01 13,070
2022-05-20 $35.67 $36.24 $35.34 $36.24 $36.24 3,671
2022-05-19 $34.70 $36.50 $34.70 $36.00 $36.00 14,493
2022-05-18 $36.47 $36.47 $34.90 $35.13 $35.13 7,639
2022-05-17 $33.75 $35.63 $33.51 $34.72 $34.72 3,469
2022-05-16 $36.50 $36.50 $33.85 $34.77 $34.77 5,507
2022-05-13 $30.88 $35.00 $30.88 $33.33 $33.33 24,321
2022-05-12 $32.12 $35.47 $31.96 $32.30 $32.30 19,737
2022-05-11 $36.70 $36.70 $33.02 $33.48 $33.48 12,420
2022-05-10 $37.79 $37.79 $35.00 $36.60 $36.60 2,747
2022-05-09 $38.00 $38.00 $36.50 $37.20 $37.20 3,966
2022-05-06 $38.00 $38.98 $36.90 $36.90 $36.90 4,456
2022-05-05 $39.50 $39.50 $39.50 $39.50 $39.50 396
2022-05-04 $38.00 $38.28 $37.30 $37.95 $37.95 3,733
2022-05-03 $37.00 $38.07 $37.00 $38.07 $38.07 1,638
2022-05-02 $38.33 $38.34 $37.05 $37.50 $37.50 8,698
2022-04-29 $37.86 $38.36 $36.74 $37.20 $37.20 7,150
2022-04-28 $37.98 $39.40 $36.18 $37.76 $37.76 23,381
2022-04-27 $37.99 $37.99 $35.68 $37.21 $37.21 10,957
2022-04-26 $38.83 $39.54 $37.60 $37.85 $37.85 13,111
2022-04-25 $39.00 $39.44 $38.26 $38.73 $38.73 11,156
2022-04-22 $35.90 $40.00 $35.90 $38.95 $38.95 19,714
2022-04-21 $37.25 $37.41 $35.29 $35.93 $35.93 10,010
2022-04-20 $35.97 $38.20 $35.50 $37.90 $37.90 28,999
2022-04-19 $35.85 $39.30 $35.11 $35.57 $35.57 9,814
2022-04-18 $35.48 $36.34 $35.20 $36.19 $36.19 3,672
2022-04-14 $34.50 $36.32 $34.50 $35.55 $35.55 2,045
2022-04-13 $34.95 $35.00 $34.95 $35.00 $35.00 587
2022-04-12 $35.16 $36.13 $34.26 $34.26 $34.26 3,196
2022-04-11 $34.16 $35.60 $34.16 $34.50 $34.50 2,295
2022-04-08 $35.30 $35.30 $35.11 $35.11 $35.11 414
2022-04-07 $34.15 $36.19 $34.01 $35.23 $35.23 6,082
2022-04-06 $33.60 $35.90 $33.60 $34.54 $34.54 5,580
2022-04-05 $34.71 $34.71 $33.52 $33.64 $33.64 2,641
2022-04-04 $34.98 $35.00 $34.18 $34.71 $34.71 2,258
2022-04-01 $33.25 $34.65 $33.19 $33.72 $33.72 4,531
2022-03-31 $33.96 $34.90 $33.38 $34.70 $34.70 2,798
2022-03-30 $34.01 $34.55 $34.01 $34.55 $34.55 1,411
2022-03-29 $34.67 $34.70 $33.33 $34.70 $33.72 2,698
2022-03-28 $33.94 $35.40 $33.22 $34.60 $33.63 12,089
2022-03-25 $35.30 $35.30 $33.42 $34.20 $33.24 7,498
2022-03-24 $34.15 $34.95 $33.95 $34.95 $33.97 3,065
2022-03-23 $34.04 $34.14 $33.42 $33.73 $32.78 2,552
2022-03-22 $34.60 $35.30 $33.28 $34.15 $33.19 10,666
2022-03-21 $32.36 $34.38 $32.20 $33.60 $32.65 8,034
2022-03-18 $32.15 $35.99 $32.00 $32.00 $31.10 15,796
2022-03-17 $32.21 $33.08 $30.95 $32.00 $31.10 8,939
2022-03-16 $29.58 $33.25 $29.10 $32.42 $31.51 16,232
2022-03-15 $29.60 $29.88 $28.66 $29.25 $28.43 5,749
2022-03-14 $30.00 $30.00 $29.50 $29.50 $28.67 824
2022-03-11 $29.80 $30.22 $28.99 $29.00 $28.18 3,577
2022-03-10 $30.68 $30.79 $29.05 $30.79 $29.92 3,127
2022-03-09 $30.00 $32.00 $30.00 $31.10 $30.22 7,311
2022-03-08 $29.07 $33.40 $28.95 $30.85 $29.98 16,504
2022-03-07 $28.79 $33.33 $28.79 $29.35 $28.52 17,897
2022-03-04 $31.75 $34.77 $28.61 $31.75 $30.86 18,316
2022-03-03 $30.00 $33.20 $29.90 $33.00 $32.07 21,538
2022-03-02 $28.59 $29.45 $28.59 $29.45 $28.62 977
2022-03-01 $29.20 $29.73 $29.20 $29.73 $28.89 977
2022-02-28 $29.20 $29.20 $29.20 $29.20 $28.38 333
2022-02-25 $29.84 $29.84 $29.20 $29.20 $28.38 2,368
2022-02-24 $29.00 $29.77 $27.50 $29.00 $28.18 3,960
2022-02-23 $29.86 $30.19 $29.00 $29.25 $28.43 2,909
2022-02-22 $29.40 $29.50 $29.40 $29.50 $28.67 1,550
2022-02-18 $29.15 $29.18 $29.07 $29.07 $28.25 594
2022-02-17 $28.21 $30.34 $28.20 $29.00 $28.18 8,543
2022-02-16 $27.53 $27.83 $27.53 $27.80 $27.02 903
2022-02-15 $29.25 $29.44 $27.60 $27.72 $26.94 8,813
2022-02-14 $29.76 $30.00 $29.50 $29.50 $28.67 1,466
2022-02-11 $29.56 $30.22 $29.50 $29.80 $28.96 3,809
2022-02-10 $28.66 $30.35 $28.66 $29.90 $29.06 8,289
2022-02-09 $28.92 $29.62 $28.68 $29.62 $28.79 1,784
2022-02-08 $28.52 $29.00 $28.50 $29.00 $28.18 2,418
2022-02-07 $27.54 $29.60 $27.54 $28.50 $27.70 11,133
2022-02-04 $28.89 $28.89 $28.07 $28.64 $27.83 3,107
2022-02-03 $29.50 $29.63 $27.90 $29.00 $28.18 2,552
2022-02-02 $29.49 $29.90 $29.40 $29.40 $28.57 2,422
2022-02-01 $28.64 $30.00 $28.64 $29.61 $28.78 4,327
2022-01-31 $27.55 $28.81 $26.92 $28.44 $27.64 5,324
2022-01-28 $30.03 $30.15 $28.02 $28.02 $27.23 5,624
2022-01-27 $29.90 $32.53 $29.20 $30.00 $29.16 15,932
2022-01-26 $30.60 $32.00 $29.79 $29.79 $28.95 4,519
2022-01-25 $29.70 $30.23 $28.45 $29.15 $28.33 5,956
2022-01-24 $30.02 $30.19 $28.02 $29.51 $28.68 4,052
2022-01-21 $30.40 $30.99 $30.00 $30.25 $29.40 2,538
2022-01-20 $32.26 $32.40 $31.58 $31.58 $30.69 1,807
2022-01-19 $32.55 $32.55 $31.16 $32.10 $31.19 10,743
2022-01-18 $32.82 $33.50 $31.50 $33.50 $32.56 5,853
2022-01-14 $32.26 $33.50 $31.96 $32.24 $31.33 7,335
2022-01-13 $32.06 $32.77 $31.01 $32.25 $31.34 3,987
2022-01-12 $32.50 $33.84 $31.72 $32.19 $31.28 5,742
2022-01-11 $31.90 $32.41 $31.88 $32.41 $31.50 2,797
2022-01-10 $31.00 $31.99 $31.00 $31.01 $30.14 3,233
2022-01-07 $30.95 $30.95 $30.95 $30.95 $30.08 200
2022-01-06 $30.95 $30.95 $30.95 $30.95 $30.08 862
2022-01-05 $31.07 $31.07 $30.96 $30.96 $30.09 744
2022-01-04 $31.07 $31.62 $31.00 $31.62 $30.73 3,567
2022-01-03 $30.88 $31.11 $30.71 $30.71 $29.85 2,558
2021-12-31 $30.31 $31.04 $30.31 $30.87 $30.00 1,767
2021-12-30 $30.50 $30.94 $30.18 $30.50 $29.64 2,421
2021-12-29 $30.75 $32.85 $30.54 $30.54 $29.68 15,160
2021-12-28 $29.45 $31.98 $29.39 $30.40 $29.54 17,299
2021-12-27 $30.03 $30.20 $29.72 $29.75 $28.91 1,229
2021-12-23 $30.41 $30.50 $30.41 $30.50 $29.64 860
2021-12-22 $30.70 $32.00 $29.89 $30.32 $29.46 11,355
2021-12-21 $29.88 $31.99 $29.88 $30.60 $29.74 10,491
2021-12-20 $31.50 $31.50 $30.35 $30.35 $29.50 921
2021-12-17 $31.50 $32.80 $31.50 $31.98 $31.08 1,581
2021-12-16 $31.67 $33.89 $31.12 $31.65 $30.76 4,976
2021-12-15 $32.25 $32.35 $32.25 $32.35 $31.44 449
2021-12-14 $31.55 $33.21 $31.35 $32.11 $31.21 11,269
2021-12-13 $31.68 $32.95 $31.22 $32.95 $32.02 603
2021-12-10 $32.60 $32.60 $31.64 $31.70 $30.81 2,907
2021-12-09 $32.60 $32.60 $32.60 $32.60 $31.68 404
2021-12-08 $32.95 $33.12 $32.95 $33.12 $32.19 389
2021-12-07 $32.14 $32.90 $32.14 $32.90 $31.97 1,678
2021-12-06 $31.94 $31.94 $31.94 $31.94 $31.04 287
2021-12-03 $34.02 $34.11 $30.61 $31.94 $31.04 14,590
2021-12-02 $33.46 $34.35 $32.34 $34.35 $33.38 4,963
2021-12-01 $31.22 $34.88 $31.10 $32.47 $31.56 10,129
2021-11-30 $33.10 $33.99 $29.59 $31.60 $30.71 16,542
2021-11-29 $34.88 $34.88 $31.61 $33.10 $32.17 3,254
2021-11-26 $33.14 $33.14 $33.14 $33.14 $32.20 308
2021-11-24 $33.14 $33.14 $33.14 $33.14 $32.20 352
2021-11-23 $33.72 $33.72 $33.72 $33.72 $32.77 859
2021-11-22 $33.95 $34.47 $33.95 $34.10 $33.14 2,392
2021-11-19 $34.04 $34.04 $34.04 $34.04 $33.08 415
2021-11-18 $33.83 $34.37 $33.57 $34.37 $33.40 3,131
2021-11-17 $33.16 $35.00 $33.16 $33.79 $32.84 3,411
2021-11-16 $32.95 $33.89 $32.78 $32.78 $31.86 3,250
2021-11-15 $33.19 $33.19 $32.88 $33.18 $32.25 1,123
2021-11-12 $34.41 $34.48 $33.31 $33.31 $32.37 2,922
2021-11-11 $30.64 $34.48 $30.64 $34.48 $33.51 2,537
2021-11-10 $31.31 $32.77 $31.31 $32.43 $31.51 2,189
2021-11-09 $30.25 $32.05 $30.09 $32.05 $31.15 8,599
2021-11-08 $29.27 $30.50 $28.56 $30.40 $29.54 29,412
2021-11-05 $28.58 $29.61 $28.58 $29.42 $28.60 1,537
2021-11-04 $28.66 $30.37 $28.52 $29.22 $28.40 19,122
2021-11-03 $28.75 $29.32 $28.51 $29.05 $28.23 6,284
2021-11-02 $30.00 $30.00 $28.88 $29.32 $28.50 3,614
2021-11-01 $29.92 $29.99 $29.92 $29.99 $29.15 858
2021-10-29 $29.25 $29.25 $29.25 $29.25 $28.43 947
2021-10-28 $29.34 $29.34 $29.10 $29.25 $28.43 3,274
2021-10-27 $29.55 $29.55 $29.34 $29.34 $28.51 812
2021-10-26 $29.20 $29.84 $29.20 $29.55 $28.72 1,382
2021-10-25 $27.26 $29.80 $27.26 $29.23 $28.41 18,895
2021-10-22 $27.62 $27.69 $27.45 $27.55 $26.78 4,588
2021-10-21 $27.25 $27.69 $27.25 $27.64 $26.86 1,250
2021-10-20 $27.23 $27.23 $27.23 $27.23 $26.46 887
2021-10-19 $27.53 $27.77 $27.53 $27.53 $26.76 2,493
2021-10-18 $27.74 $27.74 $26.90 $27.50 $26.73 1,979
2021-10-15 $27.05 $27.21 $26.52 $27.18 $26.41 1,826
2021-10-14 $26.60 $27.34 $26.60 $27.17 $26.41 2,009
2021-10-13 $26.96 $26.99 $26.96 $26.99 $26.23 518
2021-10-12 $26.86 $27.67 $26.86 $27.42 $26.65 1,584
2021-10-11 $27.00 $27.70 $26.82 $26.82 $26.06 2,449
2021-10-08 $26.67 $27.96 $26.40 $27.44 $26.67 6,869
2021-10-07 $26.20 $26.80 $26.20 $26.80 $26.05 600
2021-10-06 $26.24 $26.99 $26.00 $26.99 $26.23 2,047
2021-10-05 $26.82 $26.82 $26.82 $26.82 $26.07 868
2021-10-04 $26.98 $27.19 $26.00 $26.51 $25.76 8,186
2021-10-01 $26.76 $27.88 $25.79 $25.79 $25.06 10,287
2021-09-30 $26.97 $27.08 $25.86 $26.68 $25.93 2,486
2021-09-29 $26.80 $27.30 $26.80 $27.10 $26.34 1,853
2021-09-28 $25.49 $27.00 $25.49 $26.80 $26.05 12,288
2021-09-27 $25.23 $27.70 $25.23 $26.80 $26.04 16,279
2021-09-24 $24.84 $25.74 $24.84 $25.07 $24.36 3,043
2021-09-23 $25.73 $26.16 $24.72 $24.85 $24.15 13,051
2021-09-22 $24.42 $25.97 $24.31 $25.50 $24.78 15,326
2021-09-21 $24.75 $24.77 $24.25 $24.25 $23.57 3,485
2021-09-20 $25.05 $25.55 $24.96 $24.96 $24.26 3,943
2021-09-17 $26.79 $26.79 $24.61 $25.53 $24.81 6,249
2021-09-16 $25.54 $25.77 $24.90 $25.13 $24.42 4,134
2021-09-15 $24.60 $27.30 $24.60 $25.26 $24.55 16,766
2021-09-14 $24.38 $27.10 $24.08 $24.56 $23.87 19,319
2021-09-13 $23.98 $24.95 $23.98 $24.16 $23.48 6,064
2021-09-10 $24.24 $24.24 $23.61 $23.61 $22.95 3,566
2021-09-09 $24.00 $24.06 $24.00 $24.04 $23.36 1,864
2021-09-08 $24.28 $24.71 $23.90 $24.10 $23.42 5,766
2021-09-07 $25.22 $25.83 $23.89 $24.29 $23.61 11,552
2021-09-03 $24.42 $24.88 $24.42 $24.75 $24.05 1,384
2021-09-02 $25.50 $25.50 $24.59 $25.21 $24.50 2,571
2021-09-01 $25.00 $25.40 $24.99 $25.20 $24.49 5,207
2021-08-31 $24.43 $24.90 $24.02 $24.90 $24.20 3,518
2021-08-30 $23.80 $24.44 $23.80 $24.09 $23.42 5,299
2021-08-27 $24.10 $24.92 $23.71 $24.34 $23.66 5,344
2021-08-26 $23.77 $24.47 $22.28 $24.20 $23.52 18,141
2021-08-25 $24.32 $25.14 $23.64 $23.87 $23.19 6,800
2021-08-24 $24.15 $25.73 $24.01 $24.01 $23.33 17,236
2021-08-23 $24.60 $25.53 $23.92 $24.32 $23.64 12,617
2021-08-20 $25.13 $27.02 $23.80 $24.90 $24.20 40,191
2021-08-19 $26.39 $28.80 $24.56 $25.02 $24.32 123,197
2021-08-18 $24.98 $27.44 $24.13 $26.47 $25.72 22,066
2021-08-17 $24.98 $27.47 $23.67 $24.50 $23.81 18,507
2021-08-16 $25.00 $25.05 $23.16 $24.00 $23.32 19,905
2021-08-13 $28.12 $28.12 $25.21 $25.37 $24.65 9,074
2021-08-12 $29.65 $30.25 $25.20 $26.41 $25.67 18,269
2021-08-11 $29.93 $31.01 $28.85 $28.85 $28.04 9,389
2021-08-10 $29.27 $31.10 $29.27 $30.01 $29.17 5,285
2021-08-09 $29.50 $31.21 $28.83 $29.60 $28.77 12,172
2021-08-06 $29.38 $31.30 $28.63 $29.50 $28.67 9,807
2021-08-05 $29.21 $29.30 $29.21 $29.30 $28.48 762
2021-08-04 $29.67 $30.00 $29.67 $30.00 $29.16 628
2021-08-03 $29.58 $30.00 $29.58 $29.99 $29.15 1,260
2021-08-02 $29.62 $31.20 $29.07 $29.07 $28.25 5,663
2021-07-30 $30.26 $31.40 $29.60 $31.40 $30.52 3,553
2021-07-29 $29.50 $29.50 $29.50 $29.50 $28.67 18
2021-07-28 $29.74 $30.00 $29.27 $29.50 $28.67 3,746
2021-07-27 $30.10 $30.10 $29.88 $29.88 $29.04 1,017
2021-07-26 $30.48 $30.48 $30.04 $30.05 $29.20 1,525
2021-07-23 $29.90 $32.35 $29.88 $30.40 $29.54 1,039
2021-07-22 $31.40 $31.40 $29.88 $29.88 $29.04 1,180
2021-07-21 $32.50 $32.50 $30.50 $31.37 $30.49 7,177
2021-07-20 $28.77 $32.48 $28.77 $30.12 $29.27 6,856
2021-07-19 $30.38 $30.38 $28.10 $28.77 $27.96 8,552
2021-07-16 $31.80 $32.03 $30.73 $30.73 $29.87 5,569
2021-07-15 $32.31 $33.02 $31.68 $31.89 $30.99 13,522
2021-07-14 $32.31 $33.01 $32.31 $32.65 $31.73 3,427
2021-07-13 $32.34 $33.45 $32.01 $33.00 $32.07 4,553
2021-07-12 $36.73 $36.73 $32.15 $33.01 $32.08 25,388
2021-07-09 $35.31 $36.81 $35.31 $35.99 $34.98 7,624
2021-07-08 $38.88 $40.80 $33.90 $35.39 $34.39 20,775
2021-07-07 $40.21 $41.85 $38.50 $40.80 $39.65 29,477
2021-07-06 $40.99 $41.90 $40.70 $41.08 $39.92 11,734
2021-07-02 $38.90 $40.75 $38.90 $40.20 $39.07 4,203
2021-07-01 $38.82 $41.62 $38.53 $40.50 $39.36 8,488
2021-06-30 $39.28 $40.35 $38.25 $40.31 $39.18 9,790
2021-06-29 $40.85 $40.85 $37.94 $39.90 $38.78 25,275
2021-06-28 $37.41 $39.68 $35.83 $37.58 $36.52 36,181
2021-06-25 $35.52 $37.84 $35.52 $37.00 $35.96 20,134
2021-06-24 $34.82 $34.82 $34.82 $34.82 $33.84 597
2021-06-23 $33.51 $34.92 $33.51 $33.95 $33.00 3,927
2021-06-22 $33.67 $35.61 $33.28 $34.80 $33.82 6,010
2021-06-21 $33.07 $35.40 $32.53 $33.43 $32.49 9,833
2021-06-18 $33.48 $33.77 $32.13 $32.83 $31.91 12,942
2021-06-17 $36.27 $36.27 $35.67 $35.71 $34.71 1,130
2021-06-16 $37.69 $37.84 $34.20 $35.40 $34.40 9,774
2021-06-15 $34.50 $37.00 $34.00 $37.00 $35.96 5,989
2021-06-14 $33.34 $34.08 $32.13 $34.08 $33.12 3,534
2021-06-11 $33.06 $35.31 $32.50 $34.50 $33.53 4,937
2021-06-10 $35.60 $36.22 $33.67 $34.25 $33.29 10,622
2021-06-09 $36.41 $37.00 $36.07 $36.24 $35.22 3,494
2021-06-08 $35.30 $37.40 $35.09 $36.52 $35.49 18,685
2021-06-07 $35.85 $37.29 $35.01 $35.73 $34.72 15,996
2021-06-04 $30.09 $36.62 $29.68 $35.50 $34.50 53,278
2021-06-03 $29.11 $31.15 $29.11 $29.61 $28.77 11,011
2021-06-02 $30.19 $31.28 $27.88 $28.42 $27.62 9,176
2021-06-01 $28.50 $29.63 $26.95 $29.60 $28.77 17,501
2021-05-28 $27.83 $30.00 $26.73 $28.46 $27.66 29,888
2021-05-27 $32.01 $36.58 $25.30 $25.30 $24.59 89,962
2021-05-26 $32.11 $36.00 $32.11 $32.80 $31.88 100,551
2021-05-25 $24.97 $47.85 $24.63 $34.90 $33.92 1,544,439
2021-05-24 $24.82 $24.82 $24.82 $24.82 $24.13 88
2021-05-21 $24.82 $24.82 $24.82 $24.82 $24.13 719
2021-05-20 $24.04 $24.05 $24.04 $24.05 $23.37 493
2021-05-19 $23.48 $23.48 $23.48 $23.48 $22.82 217
2021-05-18 $23.00 $23.00 $23.00 $23.00 $22.35 37
2021-05-17 $23.00 $23.00 $23.00 $23.00 $22.35 70
2021-05-14 $23.00 $23.00 $23.00 $23.00 $22.35 452
2021-05-13 $21.86 $22.82 $21.55 $22.55 $21.92 4,729
2021-05-12 $22.93 $22.93 $22.77 $22.77 $22.13 976
2021-05-11 $22.64 $22.64 $22.63 $22.63 $21.99 474
2021-05-10 $23.82 $23.82 $23.77 $23.80 $23.13 1,399
2021-05-07 $25.00 $25.00 $23.82 $23.82 $23.15 2,086
2021-05-06 $23.58 $23.82 $23.58 $23.82 $23.15 641
2021-05-05 $24.25 $24.85 $24.09 $24.09 $23.41 3,273
2021-05-04 $24.53 $24.53 $24.53 $24.53 $23.84 45
2021-05-03 $24.58 $24.58 $24.53 $24.53 $23.84 984
2021-04-30 $24.50 $24.50 $24.50 $24.50 $23.81 101
2021-04-29 $24.50 $24.50 $24.50 $24.50 $23.81 34
2021-04-28 $24.50 $24.50 $24.50 $24.50 $23.81 131
2021-04-27 $25.24 $25.24 $24.90 $24.90 $24.20 666
2021-04-26 $24.12 $24.12 $24.12 $24.12 $23.44 75
2021-04-23 $24.12 $24.12 $24.12 $24.12 $23.44 36
2021-04-22 $24.12 $24.12 $24.12 $24.12 $23.44 34
2021-04-21 $24.19 $24.19 $24.12 $24.12 $23.44 1,724
2021-04-20 $24.95 $25.50 $24.71 $24.71 $24.01 939
2021-04-19 $25.24 $25.24 $25.24 $25.24 $24.53 280
2021-04-16 $24.30 $24.30 $24.30 $24.30 $23.62 59
2021-04-15 $24.30 $24.30 $24.30 $24.30 $23.62 219
2021-04-14 $24.30 $24.30 $24.30 $24.30 $23.62 186
2021-04-13 $25.40 $25.40 $25.40 $25.40 $24.69 508
2021-04-12 $24.85 $25.91 $24.69 $25.42 $24.71 2,338
2021-04-09 $25.24 $25.24 $23.65 $24.51 $23.82 4,724
2021-04-08 $24.82 $24.84 $24.74 $24.74 $24.05 1,284
2021-04-07 $24.00 $24.00 $24.00 $24.00 $23.32 80
2021-04-06 $26.00 $26.00 $23.75 $24.00 $23.32 944
2021-04-05 $23.77 $23.77 $23.77 $23.77 $23.10 57
2021-04-01 $23.77 $23.77 $23.77 $23.77 $23.10 449
2021-03-31 $23.60 $23.75 $23.60 $23.75 $23.08 310
2021-03-30 $23.60 $23.66 $23.60 $23.66 $22.99 255
2021-03-29 $23.64 $23.64 $23.64 $23.64 $22.98 595
2021-03-26 $23.83 $23.91 $23.75 $23.75 $23.08 620
2021-03-25 $23.92 $23.92 $23.92 $23.92 $23.24 187
2021-03-24 $23.92 $23.92 $23.92 $23.92 $23.24 127
2021-03-23 $23.83 $24.00 $23.83 $23.92 $23.24 689
2021-03-22 $24.60 $24.60 $23.83 $23.83 $23.16 676
2021-03-19 $24.40 $24.40 $24.00 $24.00 $23.32 666
2021-03-18 $23.83 $24.26 $23.83 $24.26 $23.58 279
2021-03-17 $24.53 $24.77 $24.50 $24.50 $23.81 928
2021-03-16 $24.84 $24.84 $24.84 $24.84 $24.14 613
2021-03-15 $23.82 $24.50 $23.82 $24.50 $23.81 3,534
2021-03-12 $24.51 $24.51 $23.83 $23.83 $23.16 445
2021-03-11 $23.90 $24.48 $23.90 $24.48 $23.79 487
2021-03-10 $24.40 $24.40 $23.91 $23.91 $23.24 480
2021-03-09 $24.53 $24.53 $24.53 $24.53 $23.84 416
2021-03-08 $25.63 $25.63 $24.00 $24.50 $23.81 2,034
2021-03-05 $24.94 $24.94 $24.94 $24.94 $24.24 334
2021-03-04 $24.02 $24.02 $24.02 $24.02 $23.34 584
2021-03-03 $25.37 $25.37 $25.37 $25.37 $24.66 478
2021-03-02 $23.86 $25.49 $23.86 $25.49 $24.77 475
2021-03-01 $24.50 $24.88 $24.50 $24.88 $24.18 1,520
2021-02-26 $23.83 $24.05 $23.83 $24.00 $23.32 1,932
2021-02-25 $24.50 $24.50 $24.50 $24.50 $23.81 120
2021-02-24 $24.50 $24.50 $24.50 $24.50 $23.81 61
2021-02-23 $23.85 $25.28 $23.82 $24.50 $23.81 7,739
2021-02-22 $24.87 $24.87 $24.87 $24.87 $24.17 80
2021-02-19 $24.87 $24.87 $24.87 $24.87 $24.17 213
2021-02-18 $24.00 $24.70 $24.00 $24.70 $24.01 1,706
2021-02-17 $25.35 $25.35 $24.40 $25.26 $24.55 1,086
2021-02-16 $23.60 $26.50 $23.60 $26.50 $25.75 1,532
2021-02-12 $25.10 $26.64 $22.60 $26.28 $25.54 2,801
2021-02-11 $26.09 $26.09 $26.09 $26.09 $25.36 17
2021-02-10 $25.08 $26.09 $25.08 $26.09 $25.36 1,289
2021-02-09 $24.36 $26.48 $24.36 $26.48 $25.74 3,550
2021-02-08 $24.35 $24.35 $24.35 $24.35 $23.67 354
2021-02-05 $24.35 $24.35 $24.35 $24.35 $23.67 71
2021-02-04 $24.63 $24.63 $24.35 $24.35 $23.67 838
2021-02-03 $23.28 $24.25 $23.28 $24.25 $23.57 457
2021-02-02 $24.25 $24.25 $22.65 $22.65 $22.01 809
2021-02-01 $24.50 $24.50 $24.50 $24.50 $23.81 403
2021-01-29 $24.00 $24.50 $23.37 $23.37 $22.71 3,711
2021-01-28 $22.76 $22.86 $22.66 $22.70 $22.06 4,090
2021-01-27 $20.22 $22.42 $20.22 $22.42 $21.79 1,981
2021-01-26 $21.53 $22.35 $21.33 $22.35 $21.72 1,274
2021-01-25 $21.65 $21.65 $21.65 $21.65 $21.04 308
2021-01-22 $22.50 $22.50 $21.65 $21.65 $21.04 445
2021-01-21 $22.38 $22.38 $22.38 $22.38 $21.75 256
2021-01-20 $22.12 $24.97 $22.12 $23.51 $22.85 10,248
2021-01-19 $22.00 $22.32 $22.00 $22.13 $21.50 2,463
2021-01-15 $21.00 $21.29 $20.80 $21.29 $20.69 916
2021-01-14 $20.80 $20.80 $20.80 $20.80 $20.21 89
2021-01-13 $20.80 $21.00 $20.23 $20.80 $20.21 3,315
2021-01-12 $19.65 $19.65 $19.65 $19.65 $19.10 60
2021-01-11 $19.65 $19.65 $19.65 $19.65 $19.10 592
2021-01-08 $19.69 $19.69 $19.69 $19.69 $19.14 59
2021-01-07 $19.72 $19.75 $19.69 $19.69 $19.14 1,264
2021-01-06 $17.63 $19.25 $17.63 $19.01 $18.48 1,497
2021-01-05 $19.63 $20.00 $18.60 $18.60 $18.08 4,727
2021-01-04 $19.76 $19.76 $19.76 $19.76 $19.20 5
2020-12-31 $19.25 $19.85 $19.25 $19.76 $19.20 2,048
2020-12-30 $19.85 $19.85 $19.85 $19.85 $19.29 130
2020-12-29 $19.85 $19.85 $19.85 $19.85 $19.29 65
2020-12-28 $19.85 $19.85 $19.85 $19.85 $19.29 208
2020-12-24 $19.85 $19.85 $19.85 $19.85 $19.29 576
2020-12-23 $18.90 $18.90 $18.90 $18.90 $18.37 146
2020-12-22 $18.89 $18.90 $18.89 $18.90 $18.37 674
2020-12-21 $17.52 $18.41 $17.50 $17.77 $17.27 3,228
2020-12-18 $19.59 $19.59 $17.20 $17.20 $16.72 1,779
2020-12-17 $19.50 $19.50 $19.50 $19.50 $18.95 285
2020-12-16 $20.11 $20.12 $19.50 $19.50 $18.95 1,180
2020-12-15 $20.40 $20.40 $19.48 $20.13 $19.56 2,329
2020-12-14 $20.53 $20.95 $20.40 $20.41 $19.84 2,412
2020-12-11 $19.14 $19.14 $19.14 $19.14 $18.60 268
2020-12-10 $19.00 $19.00 $19.00 $19.00 $18.47 658
2020-12-09 $19.85 $19.85 $19.00 $19.00 $18.47 1,270
2020-12-08 $18.35 $18.75 $18.35 $18.75 $18.22 2,029
2020-12-07 $17.40 $17.59 $17.40 $17.59 $17.09 578
2020-12-04 $17.44 $17.44 $17.44 $17.44 $16.95 146
2020-12-03 $18.00 $18.12 $17.96 $18.12 $17.61 2,667
2020-12-02 $17.66 $17.95 $17.66 $17.95 $17.45 3,445
2020-12-01 $16.55 $17.39 $16.55 $16.62 $16.15 631
2020-11-30 $17.35 $17.35 $16.75 $16.75 $16.28 901
2020-11-27 $17.11 $17.11 $17.11 $17.11 $16.63 282
2020-11-25 $17.27 $17.27 $16.75 $16.75 $16.28 333
2020-11-24 $16.74 $16.74 $16.74 $16.74 $16.27 218
2020-11-23 $16.85 $16.85 $16.85 $16.85 $16.37 71
2020-11-20 $16.85 $16.85 $16.85 $16.85 $16.37 114
2020-11-19 $16.85 $16.85 $16.85 $16.85 $16.37 211
2020-11-18 $17.16 $17.16 $17.16 $17.16 $16.67 260
2020-11-17 $17.08 $17.44 $17.08 $17.44 $16.95 505
2020-11-16 $17.20 $17.20 $17.20 $17.20 $16.71 412
2020-11-13 $17.00 $17.00 $17.00 $17.00 $16.52 227
2020-11-12 $17.00 $17.00 $17.00 $17.00 $16.52 234
2020-11-11 $17.00 $17.00 $16.72 $16.99 $16.51 1,926
2020-11-10 $17.29 $17.29 $17.00 $17.00 $16.52 625
2020-11-09 $17.20 $17.45 $17.00 $17.32 $16.83 5,796
2020-11-06 $16.65 $17.22 $16.60 $17.20 $16.72 2,428
2020-11-05 $16.72 $16.77 $16.68 $16.72 $16.24 1,014
2020-11-04 $16.76 $16.76 $16.76 $16.76 $16.28 142
2020-11-03 $16.76 $16.76 $16.76 $16.76 $16.28 123
2020-11-02 $16.76 $16.76 $16.76 $16.76 $16.28 84
2020-10-30 $16.76 $16.76 $16.76 $16.76 $16.28 353
2020-10-29 $16.58 $16.58 $16.58 $16.58 $16.11 1
2020-10-28 $16.58 $16.58 $16.58 $16.58 $16.11 394
2020-10-27 $16.61 $16.61 $16.61 $16.61 $16.14 10
2020-10-26 $16.52 $16.71 $16.50 $16.61 $16.14 2,609
2020-10-23 $16.63 $16.63 $16.63 $16.63 $16.16 22
2020-10-22 $17.51 $17.51 $16.63 $16.63 $16.16 661
2020-10-21 $16.70 $16.70 $16.70 $16.70 $16.23 106
2020-10-20 $17.00 $17.00 $17.00 $17.00 $16.52 539
2020-10-19 $17.43 $17.43 $17.43 $17.43 $16.94 103
2020-10-16 $16.86 $16.86 $16.86 $16.86 $16.38 108
2020-10-15 $16.80 $16.80 $16.52 $16.66 $16.19 1,864
2020-10-14 $16.95 $16.95 $16.52 $16.52 $16.06 1,041
2020-10-13 $16.52 $16.52 $16.52 $16.52 $16.06 282
2020-10-12 $16.52 $16.52 $16.52 $16.52 $16.06 389
2020-10-09 $17.23 $17.23 $17.23 $17.23 $16.75 14
2020-10-08 $16.55 $17.23 $16.55 $17.23 $16.75 324
2020-10-07 $17.39 $17.39 $17.39 $17.39 $16.90 28
2020-10-06 $17.64 $17.64 $17.39 $17.39 $16.90 1,291
2020-10-05 $17.84 $17.84 $17.84 $17.84 $17.34 105
2020-10-02 $17.84 $17.84 $17.84 $17.84 $17.34 37
2020-10-01 $17.84 $17.84 $17.84 $17.84 $17.34 807
2020-09-30 $17.84 $17.84 $17.84 $17.84 $17.34 148
2020-09-29 $16.40 $16.40 $16.40 $16.40 $15.93 271
2020-09-28 $16.15 $16.40 $16.15 $16.40 $15.93 1,776
2020-09-25 $16.14 $16.14 $16.14 $16.14 $15.69 457
2020-09-24 $16.23 $16.23 $16.12 $16.12 $15.67 588
2020-09-23 $16.39 $16.39 $16.02 $16.18 $15.72 1,671
2020-09-22 $17.87 $17.87 $16.07 $16.46 $16.00 3,348
2020-09-21 $16.23 $17.81 $16.21 $17.81 $17.31 1,340
2020-09-18 $16.65 $17.33 $16.19 $16.19 $15.73 6,718
2020-09-17 $16.72 $17.04 $16.72 $16.99 $16.51 1,104
2020-09-16 $17.04 $17.04 $16.49 $16.49 $16.03 1,340
2020-09-15 $16.89 $16.89 $16.89 $16.89 $16.41 18
2020-09-14 $17.06 $17.06 $16.56 $16.89 $16.41 2,642
2020-09-11 $16.78 $17.08 $16.78 $17.08 $16.60 2,067
2020-09-10 $17.17 $17.17 $16.52 $16.54 $16.07 5,353
2020-09-09 $16.40 $16.65 $16.21 $16.37 $15.91 11,731
2020-09-08 $16.50 $16.50 $16.25 $16.25 $15.79 652
2020-09-04 $16.52 $16.52 $16.29 $16.29 $15.83 1,653
2020-09-03 $17.14 $17.75 $16.65 $16.65 $16.18 14,227
2020-09-02 $16.25 $17.00 $16.25 $16.92 $16.44 2,438
2020-09-01 $17.09 $17.09 $16.76 $16.76 $16.29 399
2020-08-31 $16.96 $17.09 $16.75 $17.09 $16.61 4,478
2020-08-28 $16.82 $17.47 $16.72 $16.72 $16.25 17,519
2020-08-27 $16.55 $16.55 $16.53 $16.53 $16.07 415
2020-08-26 $16.53 $16.74 $16.53 $16.56 $16.09 638
2020-08-25 $16.45 $16.61 $16.45 $16.61 $16.14 897
2020-08-24 $16.48 $16.55 $16.48 $16.55 $16.09 461
2020-08-21 $16.45 $16.45 $16.39 $16.39 $15.93 1,134
2020-08-20 $16.00 $16.17 $15.96 $16.17 $15.72 2,005
2020-08-19 $15.06 $15.53 $15.06 $15.53 $15.09 743
2020-08-18 $16.17 $16.17 $16.17 $16.17 $15.72 322
2020-08-17 $16.85 $16.85 $15.43 $16.17 $15.72 4,759
2020-08-14 $15.20 $15.57 $15.15 $15.39 $14.95 3,090
2020-08-13 $16.24 $16.24 $15.20 $15.20 $14.77 4,718
2020-08-12 $15.49 $15.49 $15.49 $15.49 $15.05 184
2020-08-11 $15.75 $16.15 $15.49 $15.49 $15.05 599
2020-08-10 $15.30 $16.16 $15.15 $15.15 $14.72 1,395
2020-08-07 $15.50 $15.50 $15.02 $15.11 $14.68 3,129
2020-08-06 $16.50 $16.50 $16.00 $16.00 $15.55 1,123
2020-08-05 $15.30 $15.80 $15.30 $15.80 $15.36 532
2020-08-04 $16.00 $16.00 $16.00 $16.00 $15.55 127
2020-08-03 $16.00 $16.00 $16.00 $16.00 $15.55 295
2020-07-31 $15.46 $16.50 $15.46 $15.76 $15.32 2,256
2020-07-30 $15.48 $15.48 $15.43 $15.48 $15.04 570
2020-07-29 $15.29 $15.29 $14.76 $14.93 $14.51 2,511
2020-07-28 $15.00 $15.00 $14.20 $14.73 $14.31 1,582
2020-07-27 $15.00 $15.00 $14.98 $14.98 $14.56 1,159
2020-07-24 $14.60 $14.60 $14.60 $14.60 $14.19 46
2020-07-23 $14.60 $14.60 $14.60 $14.60 $14.19 212
2020-07-22 $14.60 $14.60 $14.60 $14.60 $14.19 310
2020-07-21 $15.00 $15.22 $14.73 $15.22 $14.79 989
2020-07-20 $15.05 $15.05 $15.05 $15.05 $14.63 502
2020-07-17 $15.05 $15.05 $15.05 $15.05 $14.63 309
2020-07-16 $15.05 $15.05 $15.05 $15.05 $14.63 152
2020-07-15 $15.25 $15.25 $14.80 $15.11 $14.68 1,652
2020-07-14 $14.66 $14.89 $14.60 $14.89 $14.47 749
2020-07-13 $14.85 $14.85 $14.85 $14.85 $14.43 46
2020-07-10 $14.85 $14.85 $14.85 $14.85 $14.43 757
2020-07-09 $14.99 $14.99 $14.93 $14.93 $14.51 1,368
2020-07-08 $14.75 $15.15 $14.75 $15.15 $14.72 423
2020-07-07 $14.82 $15.06 $14.82 $15.06 $14.64 402
2020-07-06 $15.20 $15.20 $15.20 $15.20 $14.77 415
2020-07-02 $14.96 $14.96 $14.96 $14.96 $14.54 230
2020-07-01 $14.81 $15.20 $14.80 $15.13 $14.70 1,523
2020-06-30 $14.70 $14.70 $14.70 $14.70 $14.29 291
2020-06-29 $14.70 $14.70 $14.70 $14.70 $14.29 428
2020-06-26 $15.00 $15.00 $15.00 $15.00 $14.58 1,203
2020-06-25 $15.16 $15.48 $15.12 $15.48 $15.04 975
2020-06-24 $15.12 $15.25 $15.12 $15.25 $14.82 654
2020-06-23 $15.50 $15.50 $15.50 $15.50 $15.06 1,528
2020-06-22 $16.16 $16.16 $15.70 $15.70 $15.26 4,495
2020-06-19 $15.72 $16.60 $15.72 $16.10 $15.65 3,080
2020-06-18 $16.00 $16.00 $16.00 $16.00 $15.55 204
2020-06-17 $16.11 $16.13 $16.00 $16.10 $15.65 880
2020-06-16 $15.71 $16.05 $15.71 $15.99 $15.54 794
2020-06-15 $15.76 $16.00 $15.76 $15.78 $15.34 716
2020-06-12 $16.00 $16.00 $15.85 $15.85 $15.40 779
2020-06-11 $16.88 $17.30 $15.40 $15.50 $15.06 4,266
2020-06-10 $16.88 $17.05 $16.88 $16.98 $16.50 1,184
2020-06-09 $16.88 $16.94 $16.88 $16.94 $16.46 1,145
2020-06-08 $17.92 $18.10 $17.35 $17.35 $16.86 2,293
2020-06-05 $18.25 $18.25 $17.33 $17.72 $17.22 1,406
2020-06-04 $17.90 $18.45 $17.90 $18.25 $17.74 1,212
2020-06-03 $17.76 $18.26 $17.76 $18.26 $17.75 2,630
2020-06-02 $17.62 $17.62 $17.62 $17.62 $17.12 379
2020-06-01 $17.00 $17.00 $16.40 $16.71 $16.24 4,234
2020-05-29 $16.40 $16.40 $16.40 $16.40 $15.94 53
2020-05-28 $16.66 $16.66 $16.40 $16.40 $15.94 547
2020-05-27 $16.51 $16.51 $16.15 $16.15 $15.70 1,363
2020-05-26 $15.56 $16.09 $15.56 $16.09 $15.64 5,587
2020-05-22 $15.20 $15.20 $15.01 $15.02 $14.60 815
2020-05-21 $15.67 $15.67 $15.00 $15.06 $14.64 1,548
2020-05-20 $16.55 $16.55 $15.70 $15.95 $15.50 1,792
2020-05-19 $16.94 $16.94 $15.94 $16.25 $15.79 1,163
2020-05-18 $16.00 $16.32 $15.50 $16.32 $15.86 2,341
2020-05-15 $14.87 $14.87 $14.75 $14.75 $14.34 670
2020-05-14 $15.00 $15.00 $15.00 $15.00 $14.58 326
2020-05-13 $15.20 $15.20 $14.95 $15.13 $14.70 2,009
2020-05-12 $15.20 $15.20 $15.20 $15.20 $14.77 972
2020-05-11 $14.80 $15.00 $14.80 $15.00 $14.58 954
2020-05-08 $14.98 $14.99 $14.80 $14.80 $14.38 695
2020-05-07 $14.45 $14.86 $14.45 $14.86 $14.44 365
2020-05-06 $13.75 $14.48 $13.75 $14.45 $14.04 1,671
2020-05-05 $14.50 $15.33 $14.50 $14.60 $14.19 1,648
2020-05-04 $13.94 $14.50 $13.94 $14.50 $14.09 1,918
2020-05-01 $13.64 $13.70 $13.30 $13.70 $13.31 2,243
2020-04-30 $14.95 $14.95 $14.00 $14.00 $13.61 2,574
2020-04-29 $14.85 $15.31 $14.85 $15.00 $14.58 3,402
2020-04-28 $14.66 $14.84 $14.62 $14.62 $14.21 2,732
2020-04-27 $14.00 $14.47 $14.00 $14.28 $13.88 821
2020-04-24 $13.77 $14.80 $13.71 $14.65 $14.24 973
2020-04-23 $14.09 $14.77 $14.09 $14.57 $14.16 1,647
2020-04-22 $13.66 $13.66 $13.66 $13.66 $13.28 314
2020-04-21 $14.43 $14.43 $13.54 $13.54 $13.16 2,532
2020-04-20 $14.00 $15.50 $14.00 $14.30 $13.90 1,293
2020-04-17 $13.74 $13.99 $13.26 $13.26 $12.89 1,685
2020-04-16 $13.60 $13.60 $13.18 $13.25 $12.88 1,604
2020-04-15 $13.09 $13.14 $12.95 $12.99 $12.62 1,658
2020-04-14 $12.95 $13.49 $12.95 $13.30 $12.93 2,649
2020-04-13 $12.33 $12.55 $12.33 $12.55 $12.20 956
2020-04-09 $12.27 $12.89 $12.00 $12.25 $11.91 7,761
2020-04-08 $11.50 $12.18 $11.20 $12.08 $11.74 2,282
2020-04-07 $11.94 $11.94 $11.39 $11.54 $11.22 4,051
2020-04-06 $10.49 $11.40 $10.49 $11.40 $11.08 3,404
2020-04-03 $10.94 $10.94 $10.86 $10.86 $10.55 1,138
2020-04-02 $10.66 $11.05 $10.60 $11.05 $10.74 3,152
2020-04-01 $11.48 $11.48 $10.90 $10.93 $10.62 6,625
2020-03-31 $12.08 $12.08 $11.56 $11.60 $11.27 1,675
2020-03-30 $11.58 $11.58 $10.93 $11.00 $10.69 1,752
2020-03-27 $12.47 $12.47 $11.31 $11.31 $10.99 840
2020-03-26 $13.49 $13.49 $12.81 $12.85 $12.49 6,119
2020-03-25 $11.01 $12.50 $11.01 $12.50 $12.15 4,377
2020-03-24 $9.50 $11.60 $9.50 $11.05 $10.74 6,660
2020-03-23 $9.15 $9.89 $9.00 $9.21 $8.95 9,295
2020-03-20 $9.67 $10.24 $8.50 $8.90 $8.65 17,861
2020-03-19 $10.88 $10.88 $10.22 $10.65 $10.35 6,384
2020-03-18 $12.78 $12.78 $10.95 $11.13 $10.52 3,017
2020-03-17 $13.49 $14.86 $12.45 $12.84 $12.14 11,601
2020-03-16 $15.92 $15.92 $12.60 $12.62 $11.93 14,585
2020-03-13 $16.77 $17.29 $13.60 $15.30 $14.46 22,624
2020-03-12 $17.85 $17.90 $16.97 $16.97 $16.04 3,191
2020-03-11 $18.21 $19.23 $18.21 $18.41 $17.40 2,898
2020-03-10 $19.00 $19.89 $19.00 $19.60 $18.53 417
2020-03-09 $18.48 $19.71 $18.48 $19.71 $18.63 1,388
2020-03-06 $19.00 $19.38 $18.51 $19.18 $18.13 1,513
2020-03-05 $19.89 $19.93 $19.89 $19.93 $18.84 325
2020-03-04 $20.85 $20.89 $20.30 $20.30 $19.19 1,595
2020-03-03 $20.45 $20.45 $20.45 $20.45 $19.33 115
2020-03-02 $20.45 $20.45 $20.45 $20.45 $19.33 338
2020-02-28 $18.50 $20.49 $18.50 $20.49 $19.37 1,500
2020-02-27 $20.58 $20.58 $20.46 $20.46 $19.34 402
2020-02-26 $20.61 $20.68 $20.61 $20.67 $19.54 439
2020-02-25 $20.89 $20.89 $20.89 $20.89 $19.75 96
2020-02-24 $20.82 $20.89 $20.82 $20.89 $19.75 2,106
2020-02-21 $20.82 $20.82 $20.45 $20.60 $19.47 1,250
2020-02-20 $21.29 $22.00 $20.59 $20.59 $19.46 5,590
2020-02-19 $21.30 $21.30 $21.30 $21.30 $20.13 130
2020-02-18 $21.88 $21.88 $21.88 $21.88 $20.68 70
2020-02-14 $21.88 $21.88 $21.88 $21.88 $20.68 16
2020-02-13 $21.75 $21.88 $21.49 $21.88 $20.68 3,457
2020-02-12 $20.95 $21.45 $20.95 $21.25 $20.09 3,751
2020-02-11 $20.50 $20.60 $20.50 $20.60 $19.47 2,318
2020-02-10 $20.60 $20.80 $20.60 $20.80 $19.66 1,865
2020-02-07 $20.52 $20.52 $20.52 $20.52 $19.40 234
2020-02-06 $20.81 $20.81 $20.81 $20.81 $19.67 925
2020-02-05 $20.92 $20.92 $20.69 $20.69 $19.56 314
2020-02-04 $20.50 $21.00 $20.50 $21.00 $19.85 2,225
2020-02-03 $20.89 $20.94 $20.77 $20.94 $19.79 718
2020-01-31 $22.20 $22.20 $21.20 $21.20 $20.04 850
2020-01-30 $20.94 $20.94 $20.94 $20.94 $19.79 186
2020-01-29 $20.96 $21.00 $20.60 $20.89 $19.75 1,439
2020-01-28 $20.75 $20.75 $20.50 $20.50 $19.38 3,558
2020-01-27 $21.85 $21.85 $20.50 $21.23 $20.07 3,249
2020-01-24 $21.75 $21.83 $21.75 $21.75 $20.56 357
2020-01-23 $22.00 $22.00 $22.00 $22.00 $20.80 425
2020-01-22 $22.02 $22.20 $21.63 $22.20 $20.98 744
2020-01-21 $22.25 $22.25 $22.25 $22.25 $21.03 171
2020-01-17 $22.32 $22.32 $22.24 $22.25 $21.03 1,251
2020-01-16 $22.48 $22.50 $22.48 $22.50 $21.27 346
2020-01-15 $22.50 $22.50 $22.50 $22.50 $21.27 163
2020-01-14 $22.50 $22.50 $22.50 $22.50 $21.27 140
2020-01-13 $22.32 $22.32 $22.32 $22.32 $21.10 16
2020-01-10 $22.35 $22.35 $22.30 $22.32 $21.10 836
2020-01-09 $22.25 $22.25 $22.25 $22.25 $21.03 68
2020-01-08 $22.26 $22.30 $22.25 $22.25 $21.03 422
2020-01-07 $22.20 $22.20 $22.20 $22.20 $20.98 268
2020-01-06 $22.20 $22.20 $22.20 $22.20 $20.98 672
2020-01-03 $22.14 $22.14 $22.14 $22.14 $20.93 81
2020-01-02 $22.14 $22.14 $22.14 $22.14 $20.93 1
2019-12-31 $22.61 $22.61 $22.00 $22.14 $20.93 600
2019-12-30 $22.06 $22.60 $21.22 $21.61 $20.43 4,186
2019-12-27 $22.60 $22.60 $22.59 $22.59 $21.35 1,326
2019-12-26 $22.30 $22.60 $22.30 $22.60 $21.36 262
2019-12-24 $21.80 $21.80 $21.80 $21.80 $20.61 144
2019-12-23 $21.80 $21.80 $21.80 $21.80 $20.61 55
2019-12-20 $21.80 $21.80 $21.80 $21.80 $20.61 28
2019-12-19 $21.75 $21.80 $21.75 $21.80 $20.61 520
2019-12-18 $22.58 $22.58 $22.00 $22.00 $20.80 1,619
2019-12-17 $22.94 $22.94 $22.94 $22.94 $21.68 28
2019-12-16 $22.94 $22.94 $22.94 $22.94 $21.68 116
2019-12-13 $22.94 $22.94 $22.94 $22.94 $21.68 41
2019-12-12 $22.94 $22.94 $22.94 $22.94 $21.68 88
2019-12-11 $22.94 $22.94 $22.94 $22.94 $21.68 27
2019-12-10 $22.94 $22.94 $22.94 $22.94 $21.68 36
2019-12-09 $22.94 $22.94 $22.94 $22.94 $21.68 297
2019-12-06 $23.00 $23.00 $23.00 $23.00 $21.74 79
2019-12-05 $23.00 $23.00 $23.00 $23.00 $21.74 65
2019-12-04 $23.00 $23.00 $23.00 $23.00 $21.74 62
2019-12-03 $23.00 $23.00 $23.00 $23.00 $21.74 129
2019-12-02 $22.27 $23.00 $22.27 $23.00 $21.74 460
2019-11-29 $22.19 $22.19 $22.19 $22.19 $20.97 2
2019-11-27 $22.19 $22.19 $22.19 $22.19 $20.97 7
2019-11-26 $22.19 $22.19 $22.19 $22.19 $20.97 160
2019-11-25 $22.19 $22.19 $22.19 $22.19 $20.97 0
2019-11-22 $22.19 $22.19 $22.19 $22.19 $20.97 31
2019-11-21 $22.19 $22.19 $22.19 $22.19 $20.97 105
2019-11-20 $22.11 $22.11 $22.11 $22.11 $20.90 206
2019-11-19 $22.80 $22.80 $22.80 $22.80 $21.55 53
2019-11-18 $22.80 $22.80 $22.80 $22.80 $21.55 541
2019-11-15 $23.20 $23.20 $23.20 $23.20 $21.93 153
2019-11-14 $23.20 $23.20 $23.20 $23.20 $21.93 7
2019-11-13 $23.20 $23.20 $23.20 $23.20 $21.93 23
2019-11-12 $23.20 $23.20 $23.20 $23.20 $21.93 221
2019-11-11 $23.09 $23.09 $23.09 $23.09 $21.83 16
2019-11-08 $23.09 $23.09 $23.09 $23.09 $21.83 438
2019-11-07 $22.15 $22.15 $22.15 $22.15 $20.94 724
2019-11-06 $23.20 $23.20 $22.89 $23.20 $21.93 3,693
2019-11-05 $22.13 $22.13 $22.13 $22.13 $20.92 4
2019-11-04 $22.13 $22.13 $22.13 $22.13 $20.92 127
2019-11-01 $22.99 $23.15 $22.05 $22.13 $20.92 747
2019-10-31 $22.80 $22.80 $22.80 $22.80 $21.55 5
2019-10-30 $22.74 $22.80 $22.74 $22.80 $21.55 641
2019-10-29 $22.74 $22.74 $22.74 $22.74 $21.49 346
2019-10-28 $22.91 $22.91 $22.85 $22.87 $21.62 1,480
2019-10-25 $22.75 $22.75 $22.75 $22.75 $21.50 14
2019-10-24 $22.75 $22.75 $22.75 $22.75 $21.50 15
2019-10-23 $22.75 $22.75 $22.75 $22.75 $21.50 33
2019-10-22 $22.75 $22.75 $22.75 $22.75 $21.50 110
2019-10-21 $22.75 $22.75 $22.75 $22.75 $21.50 10
2019-10-18 $22.69 $23.04 $22.49 $22.75 $21.50 3,166
2019-10-17 $22.50 $23.00 $22.36 $23.00 $21.74 3,200
2019-10-16 $21.16 $22.76 $21.16 $22.27 $21.05 3,435
2019-10-15 $22.25 $23.17 $22.25 $23.17 $21.90 451
2019-10-14 $22.47 $22.47 $22.47 $22.47 $21.24 48
2019-10-11 $22.20 $22.60 $22.12 $22.47 $21.24 3,015
2019-10-10 $22.10 $22.40 $22.10 $22.40 $21.17 3,015
2019-10-09 $23.18 $23.20 $23.18 $23.20 $21.93 420
2019-10-08 $22.55 $22.55 $22.00 $22.00 $20.80 2,041
2019-10-07 $22.25 $22.25 $21.95 $21.95 $20.75 2,501
2019-10-04 $22.30 $22.53 $21.91 $22.30 $21.08 2,733
2019-10-03 $22.27 $22.51 $21.99 $22.51 $21.28 2,295
2019-10-02 $22.43 $22.43 $22.11 $22.27 $21.05 1,880
2019-10-01 $22.09 $22.80 $21.27 $22.38 $21.15 6,489
2019-09-30 $21.12 $22.87 $20.95 $22.87 $21.62 1,667
2019-09-27 $22.04 $22.11 $20.50 $21.25 $20.09 8,739
2019-09-26 $22.15 $22.99 $21.87 $22.99 $21.73 4,079
2019-09-25 $21.75 $23.05 $21.53 $22.29 $21.07 2,041
2019-09-24 $22.19 $22.19 $22.19 $22.19 $20.97 189
2019-09-23 $22.50 $23.00 $22.50 $23.00 $21.74 969
2019-09-20 $23.17 $23.17 $23.14 $23.14 $21.87 539
2019-09-19 $23.13 $23.13 $22.75 $22.95 $21.69 875
2019-09-18 $23.13 $23.13 $22.80 $22.80 $21.55 711
2019-09-17 $23.00 $23.00 $23.00 $23.00 $21.74 215
2019-09-16 $23.00 $23.00 $23.00 $23.00 $21.74 340
2019-09-13 $23.00 $23.00 $23.00 $23.00 $21.74 41
2019-09-12 $23.00 $23.00 $23.00 $23.00 $21.74 258
2019-09-11 $22.37 $22.37 $22.37 $22.37 $21.15 200
2019-09-10 $22.00 $22.00 $22.00 $22.00 $20.80 200
2019-09-09 $21.50 $21.50 $21.50 $21.50 $20.32 232
2019-09-06 $20.95 $20.95 $20.95 $20.95 $19.80 274
2019-09-05 $22.10 $22.10 $22.10 $22.10 $20.89 178
2019-09-04 $21.70 $21.70 $21.70 $21.70 $20.51 103
2019-09-03 $21.70 $21.70 $21.70 $21.70 $20.51 12
2019-08-30 $21.70 $21.70 $21.70 $21.70 $20.51 6
2019-08-29 $21.66 $21.70 $21.66 $21.70 $20.51 344
2019-08-28 $21.37 $21.49 $21.03 $21.03 $19.88 1,266
2019-08-27 $21.30 $21.77 $21.30 $21.77 $20.58 461
2019-08-26 $20.75 $21.07 $20.75 $21.07 $19.92 1,339
2019-08-23 $21.03 $21.03 $21.03 $21.03 $19.88 0
2019-08-22 $22.15 $22.15 $21.03 $21.03 $19.88 3,710
2019-08-21 $20.84 $20.84 $20.84 $20.84 $19.70 140
2019-08-20 $20.83 $20.84 $20.83 $20.84 $19.70 240
2019-08-19 $20.52 $21.61 $20.52 $21.20 $20.04 9,999
2019-08-16 $21.07 $21.50 $20.95 $21.00 $19.85 4,719
2019-08-15 $21.36 $21.59 $20.99 $21.00 $19.85 7,658
2019-08-14 $21.00 $21.36 $21.00 $21.36 $20.19 1,381
2019-08-13 $21.10 $21.60 $20.90 $20.95 $19.80 2,277
2019-08-12 $21.68 $21.68 $21.68 $21.68 $20.49 206
2019-08-09 $22.14 $22.14 $22.14 $22.14 $20.93 42
2019-08-08 $21.71 $22.14 $21.50 $22.14 $20.93 417
2019-08-07 $21.50 $21.50 $21.40 $21.40 $20.23 257
2019-08-06 $20.41 $21.40 $20.41 $21.40 $20.23 2,141
2019-08-05 $22.50 $22.50 $22.21 $22.35 $21.13 623
2019-08-02 $22.80 $22.80 $22.50 $22.50 $21.27 1,093
2019-08-01 $22.53 $22.53 $22.53 $22.53 $21.30 77
2019-07-31 $22.53 $22.53 $22.53 $22.53 $21.30 361
2019-07-30 $23.26 $23.26 $23.09 $23.09 $21.83 309
2019-07-29 $23.35 $23.35 $23.35 $23.35 $22.07 202
2019-07-26 $22.70 $22.70 $22.70 $22.70 $21.46 288
2019-07-25 $22.96 $22.96 $22.96 $22.96 $21.70 4
2019-07-24 $22.96 $22.96 $22.96 $22.96 $21.70 1
2019-07-23 $22.89 $22.96 $22.89 $22.96 $21.70 350
2019-07-22 $22.52 $22.52 $22.52 $22.52 $21.29 0
2019-07-19 $22.52 $22.52 $22.52 $22.52 $21.29 1
2019-07-18 $22.52 $22.52 $22.52 $22.52 $21.29 0
2019-07-17 $22.52 $22.52 $22.52 $22.52 $21.29 5
2019-07-16 $22.52 $22.52 $22.52 $22.52 $21.29 59
2019-07-15 $22.52 $22.52 $22.52 $22.52 $21.29 0
2019-07-12 $22.52 $22.52 $22.52 $22.52 $21.29 212
2019-07-11 $22.89 $22.89 $22.84 $22.84 $21.59 1,692
2019-07-10 $22.89 $22.89 $22.89 $22.89 $21.64 27
2019-07-09 $22.89 $22.89 $22.89 $22.89 $21.64 409
2019-07-08 $22.53 $22.63 $22.51 $22.51 $21.28 823
2019-07-05 $23.00 $23.00 $23.00 $23.00 $21.74 0
2019-07-03 $23.00 $23.00 $23.00 $23.00 $21.74 59
2019-07-02 $23.00 $23.00 $23.00 $23.00 $21.74 52
2019-07-01 $23.00 $23.00 $23.00 $23.00 $21.74 5
2019-06-28 $23.00 $23.00 $23.00 $23.00 $21.74 143
2019-06-27 $23.00 $23.00 $23.00 $23.00 $21.74 31
2019-06-26 $23.01 $23.01 $23.00 $23.00 $21.74 442
2019-06-25 $23.07 $23.07 $22.76 $22.76 $21.51 250
2019-06-24 $23.10 $23.10 $22.64 $22.64 $21.40 577
2019-06-21 $23.45 $23.45 $22.51 $22.51 $21.28 471
2019-06-20 $23.47 $23.54 $23.31 $23.31 $22.03 1,645
2019-06-19 $24.00 $24.00 $24.00 $24.00 $22.69 182
2019-06-18 $24.11 $24.11 $24.11 $24.11 $22.79 260
2019-06-17 $24.11 $24.11 $24.11 $24.11 $22.79 118
2019-06-14 $24.11 $24.11 $24.11 $24.11 $22.79 172
2019-06-13 $23.99 $23.99 $23.94 $23.94 $22.63 252
2019-06-12 $23.88 $23.90 $23.88 $23.90 $22.59 535
2019-06-11 $23.50 $23.50 $23.50 $23.50 $22.21 250
2019-06-10 $23.89 $23.89 $23.89 $23.89 $22.58 200
2019-06-07 $23.91 $23.91 $23.91 $23.91 $22.60 56
2019-06-06 $23.91 $23.91 $23.91 $23.91 $22.60 210
2019-06-05 $23.90 $23.90 $23.90 $23.90 $22.59 11
2019-06-04 $23.85 $23.90 $23.79 $23.90 $22.59 1,023
2019-06-03 $24.00 $24.00 $24.00 $24.00 $22.69 28
2019-05-31 $24.00 $24.00 $24.00 $24.00 $22.69 53
2019-05-30 $24.00 $24.00 $24.00 $24.00 $22.69 119
2019-05-29 $24.00 $24.00 $24.00 $24.00 $22.69 300
2019-05-28 $24.13 $24.13 $24.00 $24.00 $22.69 406
2019-05-24 $23.90 $23.90 $23.90 $23.90 $22.59 464
2019-05-23 $23.90 $24.20 $23.90 $24.20 $22.87 263
2019-05-22 $23.92 $23.92 $23.92 $23.92 $22.61 10
2019-05-21 $23.92 $23.92 $23.92 $23.92 $22.61 249
2019-05-20 $24.34 $24.34 $24.34 $24.34 $23.01 117
2019-05-17 $24.34 $24.34 $24.34 $24.34 $23.01 301
2019-05-16 $24.26 $24.36 $24.26 $24.30 $22.97 1,005
2019-05-15 $24.02 $24.02 $24.02 $24.02 $22.70 5
2019-05-14 $24.56 $24.56 $24.02 $24.02 $22.70 563
2019-05-13 $25.00 $25.00 $25.00 $25.00 $23.63 128
2019-05-10 $25.00 $25.00 $25.00 $25.00 $23.63 329
2019-05-09 $24.66 $24.66 $24.66 $24.66 $23.31 0
2019-05-08 $24.66 $24.66 $24.66 $24.66 $23.31 2
2019-05-07 $24.66 $24.66 $24.66 $24.66 $23.31 20
2019-05-06 $24.66 $24.66 $24.66 $24.66 $23.31 392
2019-05-03 $25.00 $25.02 $25.00 $25.02 $23.65 421
2019-05-02 $24.87 $24.87 $24.87 $24.87 $23.51 249
2019-05-01 $24.99 $24.99 $24.99 $24.99 $23.62 50
2019-04-30 $24.99 $24.99 $24.99 $24.99 $23.62 50
2019-04-29 $24.99 $24.99 $24.99 $24.99 $23.62 0
2019-04-26 $24.99 $24.99 $24.99 $24.99 $23.62 103
2019-04-25 $24.99 $24.99 $24.99 $24.99 $23.62 30
2019-04-24 $24.99 $24.99 $24.99 $24.99 $23.62 47
2019-04-23 $24.99 $24.99 $24.99 $24.99 $23.62 0
2019-04-22 $24.78 $24.99 $24.75 $24.99 $23.62 800
2019-04-18 $25.09 $25.09 $25.09 $25.09 $23.72 3
2019-04-17 $24.12 $25.09 $24.12 $25.09 $23.72 656
2019-04-16 $24.37 $24.37 $24.37 $24.37 $23.04 19
2019-04-15 $24.37 $24.37 $24.37 $24.37 $23.04 7
2019-04-12 $24.37 $24.37 $24.37 $24.37 $23.04 100
2019-04-11 $23.65 $23.65 $23.65 $23.65 $22.36 5
2019-04-10 $23.65 $23.65 $23.65 $23.65 $22.36 259
2019-04-09 $23.45 $23.95 $23.39 $23.65 $22.36 3,114
2019-04-08 $23.39 $23.94 $23.39 $23.67 $22.37 4,155
2019-04-05 $23.76 $24.04 $23.36 $23.85 $22.54 4,829
2019-04-04 $24.04 $24.04 $24.04 $24.04 $22.72 0
2019-04-03 $24.04 $24.04 $24.04 $24.04 $22.72 151
2019-04-02 $24.44 $24.44 $24.20 $24.20 $22.87 1,681
2019-04-01 $23.18 $24.18 $23.18 $24.18 $22.86 1,766
2019-03-29 $24.30 $24.30 $23.18 $23.18 $21.91 2,271
2019-03-28 $24.39 $24.50 $24.39 $24.50 $23.16 331
2019-03-27 $24.20 $24.36 $24.20 $24.36 $23.03 580
2019-03-26 $24.50 $24.50 $24.50 $24.50 $23.16 3
2019-03-25 $23.92 $24.50 $23.92 $24.50 $23.16 910
2019-03-22 $25.34 $25.34 $25.34 $25.34 $23.95 0
2019-03-21 $25.25 $25.34 $25.25 $25.34 $23.95 698
2019-03-20 $25.14 $25.14 $25.14 $25.14 $23.76 50
2019-03-19 $24.67 $25.14 $24.66 $25.14 $23.76 406
2019-03-18 $25.46 $25.50 $24.82 $25.50 $24.10 436
2019-03-15 $25.29 $25.29 $25.29 $25.29 $23.91 313
2019-03-14 $25.00 $25.00 $25.00 $25.00 $23.63 434
2019-03-13 $24.76 $24.76 $24.76 $24.76 $23.15 255
2019-03-12 $24.87 $24.87 $24.87 $24.87 $23.25 162
2019-03-11 $24.87 $24.87 $24.87 $24.87 $23.25 35
2019-03-08 $24.87 $24.87 $24.87 $24.87 $23.25 14
2019-03-07 $25.38 $25.38 $24.87 $24.87 $23.25 971
2019-03-06 $25.50 $25.50 $25.25 $25.25 $23.60 562
2019-03-05 $25.00 $25.25 $25.00 $25.10 $23.46 894
2019-03-04 $25.00 $25.00 $25.00 $25.00 $23.37 215
2019-03-01 $24.92 $24.92 $24.92 $24.92 $23.29 255
2019-02-28 $25.00 $25.00 $25.00 $25.00 $23.37 553
2019-02-27 $24.90 $25.00 $24.90 $24.99 $23.36 4,365
2019-02-26 $24.26 $24.26 $24.26 $24.26 $22.68 328
2019-02-25 $24.82 $25.00 $24.82 $25.00 $23.37 1,229
2019-02-22 $25.50 $25.50 $25.50 $25.50 $23.84 1,467
2019-02-21 $25.25 $25.50 $25.25 $25.50 $23.84 1,467
2019-02-20 $25.05 $25.05 $25.05 $25.05 $23.42 114
2019-02-19 $24.40 $25.10 $24.40 $25.05 $23.42 829
2019-02-15 $24.50 $25.33 $24.50 $24.70 $23.09 3,534
2019-02-14 $25.50 $25.50 $24.97 $25.14 $23.50 542
2019-02-13 $24.20 $24.21 $24.20 $24.20 $22.62 931
2019-02-12 $24.20 $24.49 $24.20 $24.45 $22.86 554
2019-02-11 $24.61 $24.61 $24.61 $24.61 $23.00 35
2019-02-08 $24.20 $24.61 $24.20 $24.61 $23.00 316
2019-02-07 $25.00 $25.00 $25.00 $25.00 $23.37 18
2019-02-06 $25.00 $25.00 $25.00 $25.00 $23.37 353
2019-02-05 $24.25 $24.25 $24.25 $24.25 $22.67 183
2019-02-04 $23.68 $24.00 $23.68 $24.00 $22.43 1,812
2019-02-01 $23.07 $23.68 $23.07 $23.68 $22.14 1,728
2019-01-31 $23.30 $23.30 $23.30 $23.30 $21.78 251
2019-01-30 $23.30 $23.30 $23.30 $23.30 $21.78 125
2019-01-29 $23.31 $23.75 $22.87 $23.65 $22.11 2,557
2019-01-28 $24.25 $24.25 $24.25 $24.25 $22.67 101
2019-01-25 $24.45 $24.69 $24.25 $24.25 $22.67 616
2019-01-24 $24.46 $24.46 $24.46 $24.46 $22.86 1
2019-01-23 $24.11 $24.46 $23.97 $24.46 $22.86 922
2019-01-22 $24.34 $24.34 $24.34 $24.34 $22.75 231
2019-01-18 $24.70 $24.70 $24.70 $24.70 $23.09 169
2019-01-17 $24.70 $24.70 $24.70 $24.70 $23.09 182
2019-01-16 $26.50 $26.50 $24.70 $25.00 $23.37 2,615
2019-01-15 $24.50 $25.74 $24.50 $24.85 $23.23 4,414
2019-01-14 $25.40 $25.40 $23.94 $23.94 $22.38 1,029
2019-01-11 $23.82 $24.91 $23.82 $24.91 $23.29 641
2019-01-10 $24.10 $25.57 $24.00 $24.60 $23.00 2,075
2019-01-09 $23.95 $24.27 $23.76 $23.76 $22.21 667
2019-01-08 $23.26 $24.54 $23.26 $24.11 $22.54 988
2019-01-07 $24.66 $25.03 $24.20 $24.62 $23.01 3,026
2019-01-04 $24.41 $24.70 $24.15 $24.37 $22.78 1,542
2019-01-03 $24.76 $24.80 $24.76 $24.80 $23.18 806
2019-01-02 $25.90 $26.50 $24.73 $25.40 $23.74 5,404
2018-12-31 $25.87 $25.87 $25.87 $25.87 $24.18 158
2018-12-28 $25.00 $25.97 $24.90 $25.87 $24.18 3,614
2018-12-27 $25.17 $25.17 $25.17 $25.17 $23.53 199
2018-12-26 $24.13 $26.05 $22.15 $26.00 $24.30 5,117
2018-12-24 $25.49 $25.49 $25.49 $25.49 $23.83 41
2018-12-21 $23.80 $25.49 $23.80 $25.49 $23.83 300
2018-12-20 $25.00 $25.00 $25.00 $25.00 $23.37 50
2018-12-19 $25.00 $25.00 $24.50 $25.00 $23.37 1,418
2018-12-18 $25.30 $25.30 $25.30 $25.30 $23.65 304
2018-12-17 $25.50 $25.50 $25.50 $25.50 $23.84 112
2018-12-14 $25.95 $25.95 $25.50 $25.50 $23.84 223
2018-12-13 $25.89 $26.50 $25.51 $26.50 $24.77 1,560
2018-12-12 $25.45 $26.10 $25.45 $26.07 $24.37 1,026
2018-12-11 $26.10 $26.10 $26.10 $26.10 $24.40 66
2018-12-10 $26.10 $26.10 $26.00 $26.10 $24.40 473
2018-12-07 $25.75 $25.75 $25.75 $25.75 $24.07 464
2018-12-06 $25.59 $25.59 $25.59 $25.59 $23.92 223
2018-12-04 $25.59 $25.59 $25.59 $25.59 $23.92 2
2018-12-03 $25.50 $25.59 $25.50 $25.59 $23.92 565
2018-11-30 $26.50 $26.50 $25.44 $25.44 $23.78 2,315
2018-11-29 $26.45 $26.50 $26.45 $26.50 $24.77 2,139
2018-11-28 $26.40 $26.50 $26.34 $26.45 $24.72 883
2018-11-27 $26.50 $26.50 $26.50 $26.50 $24.77 10
2018-11-26 $26.07 $26.50 $25.88 $26.50 $24.77 5,804
2018-11-23 $26.50 $26.50 $26.06 $26.50 $24.77 1,707
2018-11-21 $26.47 $26.47 $26.47 $26.47 $24.74 594
2018-11-20 $26.50 $26.50 $26.50 $26.50 $24.77 335
2018-11-19 $26.29 $26.50 $26.29 $26.50 $24.77 509
2018-11-16 $26.24 $27.40 $25.96 $26.95 $25.19 4,814
2018-11-15 $26.68 $27.18 $26.68 $26.95 $25.19 1,355
2018-11-14 $26.76 $26.76 $26.63 $26.63 $24.89 508
2018-11-13 $27.07 $27.07 $27.07 $27.07 $25.30 59
2018-11-12 $26.85 $27.46 $26.73 $27.07 $25.30 910
2018-11-09 $26.74 $26.74 $26.74 $26.74 $25.00 231
2018-11-08 $27.10 $27.50 $27.10 $27.50 $25.71 939
2018-11-07 $27.42 $27.42 $26.71 $26.71 $24.97 519
2018-11-06 $27.06 $27.50 $27.01 $27.50 $25.71 875
2018-11-05 $26.72 $26.85 $26.72 $26.85 $25.10 447
2018-11-02 $27.50 $27.50 $27.50 $27.50 $25.71 34
2018-11-01 $27.50 $27.50 $26.50 $27.50 $25.71 4,855
2018-10-31 $26.41 $27.50 $26.39 $27.50 $25.71 7,369
2018-10-30 $26.92 $27.27 $26.92 $27.27 $25.49 411
2018-10-29 $27.50 $27.50 $27.50 $27.50 $25.71 355
2018-10-26 $26.88 $27.84 $26.88 $27.70 $25.89 1,857
2018-10-25 $26.59 $27.77 $26.59 $27.51 $25.72 2,766
2018-10-24 $27.72 $27.94 $27.39 $27.40 $25.61 3,653
2018-10-23 $27.72 $27.72 $27.72 $27.72 $25.91 619
2018-10-22 $28.20 $28.20 $27.79 $27.79 $25.98 833
2018-10-19 $28.23 $28.23 $28.23 $28.23 $26.39 116
2018-10-18 $28.13 $28.13 $28.13 $28.13 $26.30 534
2018-10-17 $28.23 $28.23 $27.97 $27.97 $26.15 504
2018-10-16 $28.15 $28.15 $27.70 $27.70 $25.89 1,781
2018-10-15 $28.23 $28.23 $28.23 $28.23 $26.39 10
2018-10-12 $28.48 $28.48 $28.23 $28.23 $26.39 560
2018-10-11 $27.86 $28.06 $27.86 $28.06 $26.23 331
2018-10-10 $28.02 $28.02 $28.02 $28.02 $26.19 654
2018-10-09 $28.06 $28.97 $28.06 $28.51 $26.65 3,686
2018-10-08 $27.92 $28.54 $27.92 $28.00 $26.17 1,227
2018-10-05 $27.88 $28.76 $27.88 $28.28 $26.44 4,262
2018-10-04 $28.40 $28.58 $27.96 $28.58 $26.72 1,041
2018-10-03 $28.26 $28.85 $28.26 $28.85 $26.97 784
2018-10-02 $28.40 $28.40 $28.40 $28.40 $26.55 11
2018-10-01 $28.07 $28.61 $28.07 $28.40 $26.55 2,983
2018-09-28 $28.10 $28.55 $28.00 $28.00 $26.17 3,188
2018-09-27 $28.25 $28.77 $28.25 $28.77 $26.89 529
2018-09-26 $28.20 $28.72 $28.05 $28.25 $26.41 1,417
2018-09-25 $27.65 $28.40 $27.65 $28.05 $26.22 10,374
2018-09-24 $26.90 $27.80 $26.90 $27.80 $25.99 2,023
2018-09-21 $27.30 $27.70 $27.10 $27.10 $25.33 1,186
2018-09-20 $26.90 $27.70 $26.85 $27.10 $25.33 6,747
2018-09-19 $26.70 $27.75 $26.70 $27.40 $25.61 4,831
2018-09-18 $26.95 $27.75 $26.95 $27.75 $25.94 948
2018-09-17 $26.60 $27.00 $26.35 $26.55 $24.82 4,317
2018-09-14 $26.10 $26.65 $26.10 $26.55 $24.82 887
2018-09-13 $26.60 $26.60 $26.00 $26.15 $24.44 873
2018-09-12 $26.60 $27.15 $26.35 $26.72 $24.98 2,537
2018-09-11 $27.30 $27.50 $26.95 $26.95 $25.19 2,437
2018-09-10 $27.50 $27.50 $27.50 $27.50 $25.71 495
2018-09-07 $27.50 $27.50 $27.50 $27.50 $25.71 0
2018-09-06 $27.50 $27.50 $27.50 $27.50 $25.71 3
2018-09-05 $27.00 $27.75 $27.00 $27.50 $25.71 2,955
2018-09-04 $27.15 $27.25 $26.85 $26.85 $25.10 1,900
2018-08-31 $27.40 $27.90 $27.40 $27.90 $26.08 832
2018-08-30 $27.30 $27.90 $27.30 $27.90 $26.08 2,533
2018-08-29 $27.45 $27.50 $27.45 $27.50 $25.71 904
2018-08-28 $27.60 $27.60 $27.60 $27.60 $25.80 47
2018-08-27 $27.60 $27.60 $27.60 $27.60 $25.80 127
2018-08-24 $27.05 $27.60 $27.05 $27.60 $25.80 1,199
2018-08-23 $27.85 $27.85 $27.85 $27.85 $26.03 58
2018-08-22 $27.90 $27.90 $27.83 $27.85 $26.03 1,130
2018-08-21 $27.85 $27.85 $27.85 $27.85 $26.03 478
2018-08-20 $27.75 $27.85 $27.50 $27.75 $25.94 1,473
2018-08-17 $27.73 $27.73 $27.73 $27.73 $25.92 123
2018-08-16 $27.45 $27.45 $27.45 $27.45 $25.66 56
2018-08-15 $28.00 $28.00 $26.98 $27.45 $25.66 3,674
2018-08-14 $28.00 $28.00 $28.00 $28.00 $26.17 649
2018-08-13 $28.40 $28.40 $28.40 $28.40 $26.55 35
2018-08-10 $28.33 $28.40 $28.33 $28.40 $26.55 901
2018-08-09 $28.70 $28.70 $28.70 $28.70 $26.83 140
2018-08-08 $28.70 $28.70 $28.70 $28.70 $26.83 500
2018-08-07 $28.40 $28.40 $28.40 $28.40 $26.55 101
2018-08-06 $28.30 $28.30 $28.30 $28.30 $26.45 81
2018-08-03 $28.50 $28.55 $28.30 $28.30 $26.45 1,978
2018-08-02 $28.55 $28.55 $28.50 $28.50 $26.64 1,207
2018-08-01 $28.60 $28.95 $28.50 $28.95 $27.06 1,498
2018-07-31 $28.75 $28.75 $28.75 $28.75 $26.87 126
2018-07-30 $28.75 $28.75 $28.75 $28.75 $26.87 23
2018-07-27 $28.80 $28.80 $28.75 $28.75 $26.87 805
2018-07-26 $29.00 $29.00 $28.74 $28.74 $26.87 615
2018-07-25 $29.00 $29.00 $28.45 $28.50 $26.64 3,232
2018-07-24 $29.00 $29.00 $29.00 $29.00 $27.11 541
2018-07-23 $29.00 $29.00 $29.00 $29.00 $27.11 200
2018-07-20 $28.05 $28.05 $28.05 $28.05 $26.22 35
2018-07-19 $28.05 $28.05 $28.05 $28.05 $26.22 132
2018-07-18 $28.05 $28.05 $28.05 $28.05 $26.22 200
2018-07-17 $28.50 $28.50 $28.40 $28.45 $26.59 1,549
2018-07-16 $28.45 $28.45 $28.40 $28.41 $26.56 1,713
2018-07-13 $28.20 $28.23 $28.20 $28.23 $26.39 571
2018-07-12 $28.40 $28.40 $28.30 $28.30 $26.45 447
2018-07-11 $28.05 $28.50 $28.05 $28.50 $26.64 910
2018-07-10 $28.33 $28.50 $28.33 $28.50 $26.64 1,155
2018-07-09 $28.25 $28.50 $27.70 $28.05 $26.22 2,686
2018-07-06 $27.00 $28.50 $26.60 $28.25 $26.41 3,259
2018-07-05 $27.88 $28.40 $27.58 $27.85 $26.03 3,617
2018-07-03 $28.20 $28.20 $26.52 $27.90 $26.08 2,231
2018-07-02 $27.52 $28.20 $27.15 $28.20 $26.36 2,968
2018-06-29 $26.38 $27.67 $25.92 $27.55 $25.75 3,502
2018-06-28 $26.75 $27.00 $26.70 $26.70 $24.96 2,737
2018-06-27 $27.00 $27.00 $26.72 $27.00 $25.24 1,660
2018-06-26 $26.95 $27.00 $26.20 $27.00 $25.24 6,541
2018-06-25 $26.90 $26.90 $26.10 $26.85 $25.10 2,933
2018-06-22 $25.85 $26.55 $25.65 $26.45 $24.72 7,473
2018-06-21 $26.85 $26.85 $25.00 $26.15 $24.44 15,545
2018-06-20 $26.15 $26.85 $26.05 $26.70 $24.96 10,231
2018-06-19 $25.83 $26.10 $25.45 $25.45 $23.79 3,083
2018-06-18 $25.75 $26.35 $25.30 $26.20 $24.49 2,568
2018-06-15 $25.80 $26.35 $25.80 $26.35 $24.63 1,166
2018-06-14 $25.75 $25.80 $25.75 $25.80 $24.12 359
2018-06-13 $25.45 $25.45 $25.45 $25.45 $23.79 267
2018-06-12 $26.40 $26.40 $25.35 $25.35 $23.70 9,049
2018-06-11 $26.40 $26.40 $25.90 $26.35 $24.63 6,303
2018-06-08 $25.85 $26.65 $24.51 $26.65 $24.91 3,955
2018-06-07 $25.80 $26.40 $25.80 $26.40 $24.68 522
2018-06-06 $26.05 $26.60 $25.80 $25.80 $24.12 3,624
2018-06-05 $26.10 $26.45 $23.79 $25.85 $24.16 8,488
2018-06-04 $25.88 $26.40 $25.88 $26.40 $24.68 1,143
2018-06-01 $26.05 $26.80 $26.05 $26.40 $24.68 2,644
2018-05-31 $25.83 $26.35 $25.83 $26.35 $24.63 934
2018-05-30 $25.95 $26.87 $25.60 $25.60 $23.93 2,547
2018-05-29 $26.94 $27.00 $25.00 $27.00 $25.24 1,157
2018-05-25 $26.33 $26.33 $26.33 $26.33 $24.61 34
2018-05-24 $26.33 $26.33 $26.33 $26.33 $24.61 14
2018-05-23 $26.33 $26.33 $26.33 $26.33 $24.61 67
2018-05-22 $26.30 $26.33 $25.01 $26.33 $24.61 1,890
2018-05-21 $26.95 $26.95 $26.95 $26.95 $25.19 32
2018-05-18 $27.00 $27.00 $26.95 $26.95 $25.19 1,955
2018-05-17 $26.46 $27.25 $26.46 $27.25 $25.47 1,319
2018-05-16 $25.00 $28.45 $25.00 $27.25 $25.47 6,515
2018-05-15 $23.40 $23.90 $23.40 $23.90 $22.34 1,311
2018-05-14 $23.90 $23.90 $23.90 $23.90 $22.34 1,214
2018-05-11 $23.89 $23.89 $23.89 $23.89 $22.33 123
2018-05-10 $23.00 $23.90 $23.00 $23.89 $22.33 1,241
2018-05-09 $23.50 $23.50 $23.50 $23.50 $21.97 148
2018-05-08 $23.15 $23.15 $23.15 $23.15 $21.64 133
2018-05-07 $24.80 $24.80 $24.08 $24.10 $22.53 300
2018-05-04 $24.95 $24.95 $24.95 $24.95 $23.32 110
2018-05-03 $24.95 $24.95 $24.95 $24.95 $23.32 111
2018-05-02 $24.95 $24.95 $24.95 $24.95 $23.32 57
2018-05-01 $24.95 $24.95 $24.95 $24.95 $23.32 43
2018-04-30 $24.95 $24.95 $24.95 $24.95 $23.32 139
2018-04-27 $24.95 $24.95 $24.95 $24.95 $23.32 375
2018-04-26 $24.95 $25.30 $24.95 $25.30 $23.65 800
2018-04-25 $25.30 $25.30 $25.30 $25.30 $23.65 271
2018-04-24 $25.30 $25.30 $25.30 $25.30 $23.65 19
2018-04-23 $25.30 $25.30 $25.30 $25.30 $23.65 274
2018-04-20 $25.30 $25.30 $25.30 $25.30 $23.65 204
2018-04-19 $24.45 $24.45 $24.45 $24.45 $22.86 542
2018-04-18 $24.30 $24.30 $24.30 $24.30 $22.72 97
2018-04-17 $24.30 $24.30 $24.30 $24.30 $22.72 126
2018-04-16 $24.30 $24.30 $24.30 $24.30 $22.72 600
2018-04-13 $24.15 $24.15 $24.15 $24.15 $22.57 17
2018-04-12 $24.15 $24.15 $24.15 $24.15 $22.57 0
2018-04-11 $24.15 $24.15 $24.15 $24.15 $22.57 0
2018-04-10 $24.15 $24.15 $24.15 $24.15 $22.57 41
2018-04-09 $24.55 $24.59 $24.15 $24.15 $22.57 627
2018-04-06 $24.58 $24.58 $24.35 $24.35 $22.76 10,272
2018-04-05 $25.00 $25.00 $25.00 $25.00 $23.37 101
2018-04-04 $25.00 $25.00 $25.00 $25.00 $23.37 162
2018-04-03 $25.00 $25.00 $25.00 $25.00 $23.37 600
2018-04-02 $24.15 $24.15 $24.15 $24.15 $22.57 275
2018-03-29 $24.00 $24.05 $24.00 $24.00 $22.43 653
2018-03-28 $21.41 $22.85 $21.41 $22.85 $21.36 693
2018-03-27 $22.10 $22.75 $22.00 $22.75 $21.27 889
2018-03-26 $22.92 $22.92 $22.92 $22.92 $21.43 27
2018-03-23 $24.80 $24.90 $22.92 $22.92 $21.43 1,064
2018-03-22 $26.00 $26.00 $24.90 $24.90 $23.28 1,246
2018-03-21 $25.00 $25.00 $25.00 $25.00 $23.37 835
2018-03-20 $24.00 $24.85 $23.60 $24.85 $23.23 2,675
2018-03-19 $23.85 $24.15 $23.65 $24.15 $22.57 1,754
2018-03-16 $22.70 $23.90 $22.70 $23.40 $21.87 2,478
2018-03-15 $23.00 $23.00 $21.35 $22.75 $21.27 2,650
2018-03-14 $22.85 $23.25 $21.70 $23.25 $21.50 1,652
2018-03-13 $23.15 $23.20 $21.10 $21.10 $19.51 2,825
2018-03-12 $22.00 $22.70 $20.65 $22.00 $20.34 3,351
2018-03-09 $21.70 $21.70 $20.60 $21.55 $19.93 1,211
2018-03-08 $21.40 $21.95 $21.40 $21.95 $20.30 860
2018-03-07 $21.30 $21.55 $21.30 $21.35 $19.74 1,234
2018-03-06 $21.55 $21.55 $21.55 $21.55 $19.93 851
2018-03-05 $22.00 $22.10 $21.30 $22.10 $20.43 2,344
2018-03-02 $22.50 $22.50 $22.50 $22.50 $20.80 626
2018-03-01 $23.00 $23.00 $23.00 $23.00 $21.27 532
2018-02-28 $22.30 $22.30 $22.30 $22.30 $20.62 16
2018-02-27 $21.60 $22.30 $21.60 $22.30 $20.62 1,157
2018-02-26 $22.68 $22.68 $22.68 $22.68 $20.97 164
2018-02-23 $23.00 $23.00 $22.68 $22.68 $20.97 714
2018-02-22 $23.00 $23.00 $23.00 $23.00 $21.27 0
2018-02-21 $23.00 $23.00 $23.00 $23.00 $21.27 1
2018-02-20 $23.00 $23.00 $23.00 $23.00 $21.27 120
2018-02-16 $23.00 $23.00 $23.00 $23.00 $21.27 2
2018-02-15 $23.00 $23.00 $23.00 $23.00 $21.26 840
2018-02-14 $23.00 $23.00 $23.00 $23.00 $21.27 0
2018-02-13 $23.00 $23.00 $23.00 $23.00 $21.27 0
2018-02-12 $23.00 $23.00 $23.00 $23.00 $21.27 47
2018-02-09 $23.00 $23.00 $23.00 $23.00 $21.27 178
2018-02-08 $23.00 $23.00 $23.00 $23.00 $21.27 2
2018-02-07 $23.00 $23.00 $23.00 $23.00 $21.27 500
2018-02-06 $23.20 $23.20 $23.20 $23.20 $21.45 117
2018-02-05 $23.00 $23.00 $23.00 $23.00 $21.27 210
2018-02-02 $23.11 $23.11 $23.11 $23.11 $21.37 277
2018-02-01 $23.90 $23.90 $23.90 $23.90 $22.10 5
2018-01-31 $23.90 $23.90 $23.90 $23.90 $22.10 742
2018-01-30 $23.90 $23.90 $23.90 $23.90 $22.10 110
2018-01-29 $23.90 $23.90 $23.90 $23.90 $22.10 1,000
2018-01-26 $23.00 $23.00 $23.00 $23.00 $21.27 97
2018-01-25 $23.00 $23.00 $23.00 $23.00 $21.27 17
2018-01-24 $23.00 $23.00 $23.00 $23.00 $21.27 366
2018-01-23 $23.45 $23.45 $23.45 $23.45 $21.68 3
2018-01-22 $23.45 $23.45 $23.45 $23.45 $21.68 77
2018-01-19 $23.45 $23.45 $23.45 $23.45 $21.68 4
2018-01-18 $23.45 $23.45 $23.45 $23.45 $21.68 220
2018-01-17 $23.01 $23.01 $23.01 $23.01 $21.28 64
2018-01-16 $23.00 $23.01 $23.00 $23.01 $21.28 498
2018-01-12 $23.90 $23.90 $23.90 $23.90 $22.10 173
2018-01-11 $21.40 $24.00 $21.40 $23.90 $22.10 1,536
2018-01-10 $23.30 $23.30 $23.30 $23.30 $21.54 222
2018-01-09 $23.05 $23.05 $23.05 $23.05 $21.31 472
2018-01-08 $23.13 $23.13 $23.13 $23.13 $21.39 400
2018-01-05 $23.13 $23.13 $23.13 $23.13 $21.39 1
2018-01-04 $23.85 $23.85 $23.13 $23.13 $21.39 1,028
2018-01-03 $23.81 $23.81 $23.81 $23.81 $22.02 56
2018-01-02 $23.50 $23.81 $23.50 $23.81 $22.02 1,729
2017-12-29 $23.59 $23.59 $23.59 $23.59 $21.81 107
2017-12-28 $23.21 $23.59 $23.20 $23.59 $21.81 655
2017-12-27 $23.14 $23.14 $23.14 $23.14 $21.40 222
2017-12-26 $23.00 $23.00 $23.00 $23.00 $21.27 326
2017-12-22 $22.90 $24.00 $22.90 $23.20 $21.45 1,373
2017-12-21 $22.00 $22.66 $22.00 $22.66 $20.95 755
2017-12-20 $22.90 $22.90 $22.90 $22.90 $21.17 215
2017-12-19 $22.32 $22.90 $22.32 $22.90 $21.17 2,766
2017-12-18 $22.30 $22.30 $22.30 $22.30 $20.62 157
2017-12-15 $22.30 $22.30 $22.30 $22.30 $20.62 740
2017-12-14 $24.00 $24.00 $24.00 $24.00 $22.19 218
2017-12-13 $22.20 $22.20 $22.20 $22.20 $20.53 117
2017-12-12 $22.20 $22.20 $22.20 $22.20 $20.53 200
2017-12-11 $22.70 $22.70 $22.70 $22.70 $20.99 570
2017-12-08 $22.61 $22.61 $22.61 $22.61 $20.91 168
2017-12-07 $23.77 $23.80 $22.61 $22.61 $20.90 1,004
2017-12-06 $23.00 $23.25 $23.00 $23.25 $21.50 518
2017-12-05 $24.00 $24.00 $23.85 $23.85 $22.05 4,311
2017-12-04 $21.90 $24.00 $21.90 $24.00 $22.19 3,194
2017-12-01 $21.20 $21.20 $21.20 $21.20 $19.60 104
2017-11-30 $21.20 $21.20 $21.20 $21.20 $19.60 230
2017-11-29 $22.50 $22.50 $22.50 $22.50 $20.80 130
2017-11-28 $22.50 $22.50 $22.50 $22.50 $20.80 345
2017-11-27 $22.56 $22.56 $22.56 $22.56 $20.85 10
2017-11-24 $22.56 $22.56 $22.56 $22.56 $20.86 0
2017-11-22 $22.56 $22.56 $22.56 $22.56 $20.85 100
2017-11-21 $23.10 $25.00 $22.56 $22.56 $20.85 731
2017-11-20 $21.95 $21.95 $21.95 $21.95 $20.30 41
2017-11-17 $21.55 $22.00 $21.55 $21.95 $20.30 1,533
2017-11-16 $20.65 $20.65 $20.65 $20.65 $19.09 261
2017-11-15 $21.60 $21.60 $21.60 $21.60 $19.97 12
2017-11-14 $21.60 $21.60 $21.60 $21.60 $19.97 800
2017-11-13 $22.00 $22.00 $22.00 $22.00 $20.34 146
2017-11-10 $22.00 $22.00 $22.00 $22.00 $20.34 24
2017-11-09 $22.00 $22.00 $22.00 $22.00 $20.34 0
2017-11-08 $22.00 $22.00 $21.95 $22.00 $20.34 2,517
2017-11-07 $21.05 $21.95 $20.75 $21.95 $20.30 6,499
2017-11-06 $21.15 $21.43 $21.15 $21.43 $19.81 341
2017-11-03 $21.61 $21.61 $21.61 $21.61 $19.98 288
2017-11-02 $21.45 $21.45 $20.90 $20.90 $19.32 1,414
2017-11-01 $22.00 $22.00 $21.59 $21.59 $19.96 542
2017-10-31 $21.50 $22.00 $21.50 $21.60 $19.97 914
2017-10-30 $22.00 $22.00 $22.00 $22.00 $20.34 285
2017-10-27 $21.45 $21.45 $21.45 $21.45 $19.83 455
2017-10-26 $22.60 $22.60 $21.95 $21.95 $20.30 719
2017-10-25 $22.00 $22.00 $22.00 $22.00 $20.34 200
2017-10-24 $22.70 $22.70 $22.15 $22.15 $20.48 1,387
2017-10-23 $22.50 $22.50 $22.50 $22.50 $20.80 39
2017-10-20 $22.50 $22.50 $22.50 $22.50 $20.80 6
2017-10-19 $22.50 $22.50 $22.50 $22.50 $20.80 0
2017-10-18 $23.05 $23.05 $22.50 $22.50 $20.80 1,829
2017-10-17 $23.00 $23.00 $23.00 $23.00 $21.27 58
2017-10-16 $23.50 $23.50 $23.00 $23.00 $21.27 807
2017-10-13 $23.50 $23.50 $23.00 $23.00 $21.27 800
2017-10-12 $24.15 $24.15 $24.15 $24.15 $22.33 721
2017-10-11 $24.80 $24.80 $24.75 $24.75 $22.88 582
2017-10-10 $24.85 $24.90 $24.80 $24.80 $22.93 984
2017-10-09 $24.80 $24.80 $24.80 $24.80 $22.93 0
2017-10-06 $24.80 $24.80 $24.80 $24.80 $22.93 15
2017-10-05 $24.80 $24.80 $24.80 $24.80 $22.93 2
2017-10-04 $24.80 $24.80 $24.80 $24.80 $22.93 55
2017-10-03 $24.90 $24.90 $24.80 $24.80 $22.93 443
2017-10-02 $24.25 $24.25 $24.25 $24.25 $22.42 55
2017-09-29 $24.25 $24.25 $24.25 $24.25 $22.42 12
2017-09-28 $24.25 $24.25 $24.25 $24.25 $22.42 1
2017-09-27 $24.25 $24.25 $24.25 $24.25 $22.42 400
2017-09-26 $24.25 $24.25 $24.25 $24.25 $22.42 400
2017-09-25 $24.20 $24.20 $24.20 $24.20 $22.38 61
2017-09-22 $24.40 $24.40 $24.20 $24.20 $22.38 1,056
2017-09-21 $23.05 $23.05 $23.05 $23.05 $21.31 99
2017-09-20 $23.10 $23.10 $23.05 $23.05 $21.31 959
2017-09-19 $24.15 $24.15 $20.20 $21.90 $20.25 2,100
2017-09-18 $25.10 $25.10 $24.50 $24.50 $22.65 859
2017-09-15 $25.00 $25.00 $25.00 $25.00 $23.12 156
2017-09-14 $25.00 $25.00 $25.00 $25.00 $23.12 200
2017-09-13 $24.80 $24.80 $24.80 $24.80 $22.93 16
2017-09-12 $24.80 $24.80 $24.80 $24.80 $22.93 12
2017-09-11 $26.15 $26.15 $24.80 $24.80 $22.93 658
2017-09-08 $25.90 $25.90 $25.90 $25.90 $23.95 328
2017-09-07 $26.04 $26.04 $25.90 $25.90 $23.95 386
2017-09-06 $25.90 $25.90 $25.90 $25.90 $23.95 100
2017-09-05 $25.90 $25.90 $25.90 $25.90 $23.95 300
2017-09-01 $25.65 $25.65 $25.65 $25.65 $23.72 232
2017-08-31 $25.85 $25.85 $25.65 $25.65 $23.72 755
2017-08-30 $26.50 $26.90 $26.20 $26.20 $24.22 638
2017-08-29 $26.50 $26.90 $26.50 $26.90 $24.87 308
2017-08-28 $26.11 $26.11 $26.11 $26.11 $24.14 158
2017-08-25 $26.11 $26.11 $26.11 $26.11 $24.14 144
2017-08-24 $26.11 $26.11 $26.11 $26.11 $24.14 53
2017-08-23 $26.11 $26.11 $26.11 $26.11 $24.14 1
2017-08-22 $26.11 $26.11 $26.11 $26.11 $24.14 200
2017-08-21 $26.03 $26.03 $26.03 $26.03 $24.07 245
2017-08-18 $26.15 $27.75 $26.15 $27.75 $25.66 460
2017-08-17 $27.33 $27.73 $27.33 $27.73 $25.63 300
2017-08-16 $28.32 $28.32 $28.32 $28.32 $26.19 6
2017-08-15 $28.32 $28.32 $28.32 $28.32 $26.19 8
2017-08-14 $28.32 $28.32 $28.32 $28.32 $26.19 100
2017-08-11 $27.03 $27.87 $27.03 $27.87 $25.77 218
2017-08-10 $26.65 $26.65 $26.65 $26.65 $24.64 17
2017-08-09 $26.65 $26.65 $26.65 $26.65 $24.64 400
2017-08-08 $26.10 $26.30 $25.65 $25.65 $23.72 1,697
2017-08-07 $27.38 $27.38 $27.38 $27.38 $25.31 10
2017-08-04 $26.85 $27.38 $26.80 $27.38 $25.31 558
2017-08-03 $26.15 $26.35 $26.15 $26.30 $24.32 744
2017-08-02 $26.70 $27.00 $26.70 $27.00 $24.96 603
2017-08-01 $26.80 $26.80 $26.80 $26.80 $24.78 118
2017-07-31 $26.80 $26.80 $26.26 $26.80 $24.78 853
2017-07-28 $27.80 $27.80 $27.64 $27.64 $25.55 477
2017-07-27 $28.43 $28.43 $27.65 $27.65 $25.57 1,051
2017-07-26 $29.00 $29.00 $28.50 $28.50 $26.35 277
2017-07-25 $27.80 $28.97 $27.80 $28.95 $26.77 888
2017-07-24 $27.75 $27.75 $27.75 $27.75 $25.66 123
2017-07-21 $27.75 $27.75 $27.75 $27.75 $25.66 98
2017-07-20 $28.00 $28.00 $26.40 $27.75 $25.66 2,022
2017-07-19 $28.60 $28.60 $28.00 $28.05 $25.94 952
2017-07-18 $28.00 $28.58 $28.00 $28.00 $25.89 1,531
2017-07-17 $28.30 $28.68 $28.10 $28.68 $26.52 3,091
2017-07-14 $28.70 $28.70 $28.20 $28.21 $26.08 1,058
2017-07-13 $29.50 $29.50 $28.40 $29.05 $26.86 1,196
2017-07-12 $30.00 $30.00 $30.00 $30.00 $27.74 360
2017-07-11 $30.30 $30.30 $30.30 $30.30 $28.02 134
2017-07-10 $30.20 $30.20 $30.20 $30.20 $27.92 111
2017-07-07 $29.75 $29.75 $29.75 $29.75 $27.51 6
2017-07-06 $29.75 $29.75 $29.75 $29.75 $27.51 162
2017-07-05 $30.20 $30.20 $30.20 $30.20 $27.92 14
2017-07-03 $30.20 $30.20 $30.20 $30.20 $27.92 42
2017-06-30 $28.40 $30.20 $28.40 $30.20 $27.92 929
2017-06-29 $29.00 $29.11 $28.15 $28.15 $26.03 1,831
2017-06-28 $29.53 $29.53 $29.53 $29.53 $27.30 27
2017-06-27 $29.80 $29.80 $29.50 $29.53 $27.30 803
2017-06-26 $30.10 $30.10 $30.10 $30.10 $27.83 167
2017-06-23 $29.50 $29.50 $29.50 $29.50 $27.28 649
2017-06-22 $30.00 $30.01 $29.60 $29.60 $27.37 800
2017-06-21 $28.20 $30.95 $28.20 $30.15 $27.88 6,900
2017-06-20 $28.50 $28.50 $28.50 $28.50 $26.35 136
2017-06-19 $28.50 $28.50 $28.50 $28.50 $26.35 1
2017-06-16 $28.50 $28.50 $28.50 $28.50 $26.35 5
2017-06-15 $28.25 $28.50 $28.20 $28.50 $26.35 2,062
2017-06-14 $27.67 $29.00 $27.28 $29.00 $26.81 400
2017-06-13 $27.25 $27.25 $27.25 $27.25 $25.20 0
2017-06-12 $27.00 $27.25 $27.00 $27.25 $25.20 385
2017-06-09 $27.07 $27.07 $27.07 $27.07 $25.03 351
2017-06-08 $26.45 $26.45 $26.45 $26.45 $24.46 4
2017-06-07 $26.45 $26.45 $26.45 $26.45 $24.46 18
2017-06-06 $26.45 $26.45 $26.45 $26.45 $24.46 11
2017-06-05 $27.00 $27.00 $26.45 $26.45 $24.46 311
2017-06-02 $27.05 $27.05 $27.05 $27.05 $25.01 76
2017-06-01 $26.85 $27.19 $26.85 $27.05 $25.01 1,144
2017-05-31 $25.90 $26.75 $25.90 $26.70 $24.69 3,001
2017-05-30 $25.80 $25.80 $25.68 $25.68 $23.74 733
2017-05-26 $25.80 $25.80 $25.80 $25.80 $23.86 9
2017-05-25 $25.26 $25.80 $25.25 $25.80 $23.86 847
2017-05-24 $25.90 $25.90 $25.90 $25.90 $23.95 36
2017-05-23 $25.95 $25.95 $25.46 $25.90 $23.95 1,605
2017-05-22 $25.00 $25.95 $25.00 $25.95 $23.99 602
2017-05-19 $25.65 $25.65 $25.65 $25.65 $23.72 439
2017-05-18 $25.00 $25.00 $25.00 $25.00 $23.12 1
2017-05-17 $25.00 $25.00 $25.00 $25.00 $23.12 1
2017-05-16 $25.00 $25.00 $25.00 $25.00 $23.12 1
2017-05-15 $25.05 $25.05 $25.05 $25.05 $23.16 136
2017-05-12 $25.25 $25.25 $25.25 $25.25 $23.35 7
2017-05-11 $25.25 $25.25 $25.25 $25.25 $23.35 2
2017-05-10 $25.45 $25.98 $25.45 $25.98 $24.02 216
2017-05-09 $25.62 $25.85 $25.30 $25.85 $23.90 1,163
2017-05-08 $25.35 $25.35 $25.25 $25.25 $23.35 407
2017-05-05 $25.00 $25.00 $25.00 $25.00 $23.12 2
2017-05-04 $25.43 $25.43 $25.00 $25.00 $23.12 704
2017-05-03 $25.05 $25.52 $25.05 $25.52 $23.60 505
2017-05-02 $25.00 $25.15 $25.00 $25.15 $23.25 1,640
2017-05-01 $25.20 $25.20 $25.20 $25.20 $23.30 2
2017-04-28 $25.20 $25.20 $25.20 $25.20 $23.30 3
2017-04-27 $25.00 $25.50 $25.00 $25.50 $23.58 329
2017-04-26 $25.61 $25.61 $25.20 $25.20 $23.30 1,204
2017-04-25 $23.90 $25.71 $23.85 $25.65 $23.72 3,280
2017-04-24 $23.80 $23.90 $23.80 $23.90 $22.10 3,090
2017-04-21 $24.05 $24.05 $24.05 $24.05 $22.24 108
2017-04-20 $23.80 $24.10 $23.80 $23.90 $22.10 1,226
2017-04-19 $23.25 $23.95 $23.15 $23.95 $22.14 3,519
2017-04-18 $23.65 $23.65 $23.40 $23.40 $21.64 933
2017-04-17 $23.60 $23.60 $23.60 $23.60 $21.82 191
2017-04-13 $24.02 $24.02 $23.75 $23.75 $21.96 1,488
2017-04-12 $24.00 $24.00 $23.50 $23.50 $21.73 1,004
2017-04-11 $23.85 $24.00 $23.75 $24.00 $22.19 852
2017-04-10 $23.85 $24.02 $23.75 $23.75 $21.96 4,472
2017-04-07 $24.70 $24.70 $24.30 $24.50 $22.65 1,412
2017-04-06 $24.30 $24.63 $24.30 $24.50 $22.65 948
2017-04-05 $24.50 $24.50 $24.50 $24.50 $22.65 90
2017-04-04 $24.50 $25.75 $24.30 $24.50 $22.65 3,166
2017-04-03 $24.70 $25.14 $24.25 $24.45 $22.61 1,913
2017-03-31 $24.70 $24.70 $24.25 $24.25 $22.42 3,233
2017-03-30 $24.60 $24.73 $24.60 $24.73 $22.86 649
2017-03-29 $24.80 $26.40 $24.35 $24.35 $22.51 3,192
2017-03-28 $25.10 $25.10 $23.40 $24.50 $22.65 9,837
2017-03-27 $25.00 $25.00 $25.00 $25.00 $23.12 8
2017-03-24 $25.00 $25.00 $25.00 $25.00 $23.12 1
2017-03-23 $25.05 $25.05 $25.05 $25.05 $23.16 124
2017-03-22 $25.00 $25.00 $25.00 $25.00 $23.12 14
2017-03-21 $25.00 $25.00 $25.00 $25.00 $23.12 5
2017-03-20 $25.00 $25.41 $25.00 $25.01 $23.12 714
2017-03-17 $25.60 $26.00 $24.08 $25.00 $23.12 7,037
2017-03-16 $25.45 $26.50 $24.85 $25.75 $23.81 16,901
2017-03-15 $26.35 $26.35 $25.11 $25.11 $23.21 681
2017-03-14 $25.03 $26.65 $25.03 $26.65 $24.45 28
2017-03-13 $24.95 $24.95 $24.95 $24.95 $22.89 215
2017-03-10 $25.00 $25.00 $25.00 $25.00 $22.93 53
2017-03-09 $25.00 $25.00 $25.00 $25.00 $22.93 31
2017-03-08 $25.05 $25.05 $24.95 $25.00 $22.93 929
2017-03-07 $24.60 $24.60 $24.55 $24.55 $22.52 272
2017-03-06 $24.05 $24.05 $24.05 $24.05 $22.06 209
2017-03-03 $24.60 $24.60 $24.60 $24.60 $22.57 11
2017-03-02 $24.35 $24.60 $24.35 $24.60 $22.57 543
2017-03-01 $24.48 $24.48 $24.10 $24.10 $22.11 1,975
2017-02-28 $24.95 $24.95 $24.95 $24.95 $22.89 326
2017-02-27 $24.74 $24.74 $24.74 $24.74 $22.70 665
2017-02-24 $25.05 $25.10 $24.58 $25.10 $23.02 946
2017-02-23 $25.35 $25.35 $25.35 $25.35 $23.25 3
2017-02-22 $25.35 $25.35 $25.35 $25.35 $23.25 194
2017-02-21 $25.35 $25.35 $25.35 $25.35 $23.25 0
2017-02-17 $25.35 $25.35 $25.35 $25.35 $23.25 160
2017-02-16 $25.05 $25.40 $24.90 $25.35 $23.25 617
2017-02-15 $24.73 $24.73 $24.73 $24.73 $22.68 580
2017-02-14 $25.00 $25.00 $25.00 $25.00 $22.93 398
2017-02-13 $24.95 $25.00 $24.70 $25.00 $22.93 977
2017-02-10 $25.40 $25.40 $24.69 $24.69 $22.65 748
2017-02-09 $25.20 $25.20 $25.20 $25.20 $23.12 44
2017-02-08 $25.20 $25.20 $25.20 $25.20 $23.12 40
2017-02-07 $24.83 $25.20 $24.83 $25.20 $23.12 598
2017-02-06 $24.95 $24.98 $24.95 $24.98 $22.91 625
2017-02-03 $25.45 $25.45 $24.50 $24.50 $22.47 612
2017-02-02 $24.51 $24.51 $24.51 $24.51 $22.48 103
2017-02-01 $24.50 $25.47 $24.50 $25.47 $23.36 360
2017-01-31 $24.50 $24.50 $24.50 $24.50 $22.47 171
2017-01-30 $24.62 $24.62 $24.50 $24.50 $22.47 3,295
2017-01-27 $24.15 $24.15 $24.15 $24.15 $22.15 135
2017-01-26 $24.00 $24.00 $24.00 $24.00 $22.02 307
2017-01-25 $24.01 $24.05 $24.01 $24.05 $22.06 1,344
2017-01-24 $23.90 $24.25 $23.90 $24.25 $22.24 300
2017-01-23 $24.55 $24.55 $24.25 $24.25 $22.24 220
2017-01-20 $25.50 $25.50 $23.93 $23.93 $21.95 4,086
2017-01-19 $25.40 $25.40 $25.40 $25.40 $23.30 5
2017-01-18 $25.38 $25.40 $25.38 $25.40 $23.30 435
2017-01-17 $24.75 $24.75 $24.75 $24.75 $22.70 148
2017-01-13 $24.90 $24.90 $24.90 $24.90 $22.84 120
2017-01-12 $24.30 $25.34 $24.30 $25.34 $23.24 512
2017-01-11 $24.70 $25.00 $24.70 $25.00 $22.93 216
2017-01-10 $25.15 $25.15 $25.15 $25.15 $23.07 122
2017-01-09 $24.80 $24.80 $24.80 $24.80 $22.75 3
2017-01-06 $24.63 $25.00 $24.63 $24.80 $22.75 987
2017-01-05 $24.50 $24.50 $24.50 $24.50 $22.47 103
2017-01-04 $24.40 $24.40 $24.40 $24.40 $22.38 464
2017-01-03 $23.85 $24.68 $23.85 $24.68 $22.63 443
2016-12-30 $24.35 $24.35 $24.35 $24.35 $22.34 0
2016-12-29 $24.75 $24.80 $24.35 $24.35 $22.34 340
2016-12-28 $24.51 $24.75 $24.51 $24.73 $22.68 7,455
2016-12-27 $25.20 $25.20 $25.20 $25.20 $23.12 4
2016-12-23 $24.55 $25.20 $24.05 $25.20 $23.12 666
2016-12-22 $23.75 $23.75 $23.75 $23.75 $21.79 169
2016-12-21 $23.50 $23.50 $23.50 $23.50 $21.56 1,236
2016-12-20 $23.30 $23.30 $23.30 $23.30 $21.37 42
2016-12-19 $23.30 $23.30 $23.30 $23.30 $21.37 85
2016-12-16 $23.30 $23.30 $23.30 $23.30 $21.37 0
2016-12-15 $23.30 $23.30 $23.30 $23.30 $21.37 0
2016-12-14 $23.30 $23.30 $23.30 $23.30 $21.37 182
2016-12-13 $23.90 $23.90 $23.90 $23.90 $21.92 240
2016-12-12 $23.40 $23.40 $23.35 $23.35 $21.42 454
2016-12-09 $23.54 $23.54 $23.54 $23.54 $21.59 5
2016-12-08 $23.54 $23.54 $23.54 $23.54 $21.59 182
2016-12-07 $23.54 $23.54 $23.54 $23.54 $21.59 15
2016-12-06 $23.54 $23.54 $23.54 $23.54 $21.59 118
2016-12-05 $23.54 $23.54 $23.54 $23.54 $21.59 44
2016-12-02 $23.54 $23.54 $23.54 $23.54 $21.59 1
2016-12-01 $23.54 $23.54 $23.54 $23.54 $21.59 139
2016-11-30 $23.50 $23.50 $23.50 $23.50 $21.56 11
2016-11-29 $23.50 $23.50 $23.50 $23.50 $21.56 225
2016-11-28 $23.35 $23.35 $23.35 $23.35 $21.42 15
2016-11-25 $23.35 $23.35 $23.35 $23.35 $21.42 54
2016-11-23 $23.35 $23.35 $23.35 $23.35 $21.42 51
2016-11-22 $23.35 $23.35 $23.35 $23.35 $21.42 417
2016-11-21 $23.27 $23.27 $23.27 $23.27 $21.34 106
2016-11-18 $22.80 $22.80 $22.80 $22.80 $20.91 100
2016-11-17 $22.70 $22.70 $22.70 $22.70 $20.82 14
2016-11-16 $22.75 $23.90 $22.70 $22.70 $20.82 401
2016-11-15 $22.71 $22.71 $22.71 $22.71 $20.83 1,696
2016-11-14 $23.55 $23.55 $23.00 $23.05 $21.14 3,157
2016-11-11 $23.50 $23.50 $23.50 $23.50 $21.55 501
2016-11-10 $23.05 $23.05 $23.05 $23.05 $21.14 100
2016-11-09 $23.05 $23.05 $23.05 $23.05 $21.14 1
2016-11-08 $23.05 $23.05 $23.05 $23.05 $21.14 22
2016-11-07 $23.05 $23.05 $23.05 $23.05 $21.14 108
2016-11-04 $23.05 $23.05 $23.05 $23.05 $21.14 45
2016-11-03 $23.05 $23.05 $23.05 $23.05 $21.14 11
2016-11-02 $23.05 $23.05 $23.05 $23.05 $21.14 103
2016-11-01 $23.10 $23.10 $23.05 $23.05 $21.14 3,287
2016-10-31 $23.15 $23.15 $23.15 $23.15 $21.24 31
2016-10-28 $23.15 $23.15 $23.15 $23.15 $21.24 100
2016-10-27 $23.08 $23.08 $23.05 $23.05 $21.14 426
2016-10-26 $23.15 $23.15 $23.15 $23.15 $21.24 273
2016-10-25 $23.25 $23.25 $23.10 $23.10 $21.19 396
2016-10-24 $23.28 $23.28 $23.25 $23.25 $21.33 290
2016-10-21 $23.25 $23.25 $23.25 $23.25 $21.33 290
2016-10-20 $23.00 $23.00 $23.00 $23.00 $21.10 334
2016-10-19 $22.91 $22.91 $22.91 $22.91 $21.01 0
2016-10-18 $22.91 $22.91 $22.91 $22.91 $21.01 151
2016-10-17 $23.00 $23.00 $23.00 $23.00 $21.10 186
2016-10-14 $23.01 $23.04 $23.00 $23.04 $21.13 1,443
2016-10-13 $23.10 $23.10 $23.09 $23.09 $21.18 363
2016-10-12 $23.10 $23.10 $23.10 $23.10 $21.19 633
2016-10-11 $23.29 $23.29 $23.02 $23.05 $21.15 1,368
2016-10-10 $23.38 $23.38 $23.38 $23.38 $21.45 118
2016-10-07 $23.14 $23.78 $23.14 $23.78 $21.81 345
2016-10-06 $23.01 $23.62 $23.00 $23.62 $21.66 2,457
2016-10-05 $23.43 $23.43 $23.16 $23.16 $21.24 254
2016-10-04 $23.14 $23.16 $23.14 $23.16 $21.24 285
2016-10-03 $23.42 $23.50 $23.42 $23.50 $21.56 999
2016-09-30 $23.83 $23.83 $23.83 $23.83 $21.86 224
2016-09-29 $23.39 $23.39 $23.15 $23.22 $21.30 593
2016-09-28 $23.20 $23.55 $23.20 $23.23 $21.30 1,384
2016-09-27 $23.54 $23.54 $23.26 $23.26 $21.34 1,121
2016-09-26 $23.50 $23.50 $23.29 $23.42 $21.48 1,113
2016-09-23 $23.21 $23.34 $23.15 $23.34 $21.41 1,673
2016-09-22 $22.99 $23.67 $22.99 $23.00 $21.10 2,066
2016-09-21 $23.81 $23.86 $23.20 $23.31 $21.38 2,339
2016-09-20 $24.00 $24.39 $23.94 $23.94 $21.96 2,058
2016-09-19 $23.38 $23.66 $23.38 $23.65 $21.69 531
2016-09-16 $23.11 $24.36 $23.11 $23.89 $21.91 6,769
2016-09-15 $23.43 $23.62 $22.90 $23.08 $21.17 1,686
2016-09-14 $23.21 $23.69 $23.05 $23.69 $21.73 1,824
2016-09-13 $23.36 $23.74 $23.28 $23.28 $21.35 2,564
2016-09-12 $23.86 $24.05 $23.00 $23.00 $21.10 1,308
2016-09-09 $24.03 $24.31 $22.90 $23.67 $21.71 2,805
2016-09-08 $24.31 $24.31 $24.00 $24.00 $22.02 757
2016-09-07 $24.78 $24.78 $24.00 $24.01 $22.02 3,236
2016-09-06 $25.16 $25.40 $24.04 $24.50 $22.47 3,505
2016-09-02 $24.16 $25.40 $24.12 $25.40 $23.30 1,767
2016-09-01 $24.75 $24.76 $24.26 $24.26 $22.25 1,011
2016-08-31 $25.14 $25.14 $24.28 $24.43 $22.41 1,815
2016-08-30 $25.18 $25.18 $24.91 $24.91 $22.85 814
2016-08-29 $24.75 $24.98 $24.75 $24.92 $22.86 675
2016-08-26 $24.49 $24.90 $24.49 $24.70 $22.66 802
2016-08-25 $24.50 $25.04 $24.50 $24.50 $22.47 1,788
2016-08-24 $25.29 $25.53 $24.90 $24.90 $22.84 1,948
2016-08-23 $25.16 $25.16 $25.00 $25.00 $22.93 678
2016-08-22 $25.06 $25.20 $24.52 $25.20 $23.12 1,057
2016-08-19 $25.50 $25.50 $24.90 $25.05 $22.98 1,804
2016-08-18 $24.27 $26.25 $24.18 $25.32 $23.22 6,322
2016-08-17 $23.47 $24.00 $23.47 $23.90 $21.92 3,158
2016-08-16 $23.58 $24.03 $23.05 $23.87 $21.90 2,332
2016-08-15 $24.03 $24.04 $23.93 $24.04 $22.05 864
2016-08-12 $24.10 $24.10 $24.10 $24.10 $22.11 3
2016-08-11 $24.10 $24.10 $24.10 $24.10 $22.11 104
2016-08-10 $24.10 $24.10 $24.10 $24.10 $22.11 103
2016-08-09 $23.80 $23.80 $23.80 $23.80 $21.83 0
2016-08-08 $24.06 $24.30 $23.80 $23.80 $21.83 900
2016-08-05 $24.39 $24.39 $24.39 $24.39 $22.38 25
2016-08-04 $24.39 $24.39 $24.39 $24.39 $22.38 0
2016-08-03 $24.39 $24.39 $24.39 $24.39 $22.38 160
2016-08-02 $24.26 $24.26 $24.26 $24.26 $22.25 215
2016-08-01 $24.14 $24.14 $24.14 $24.14 $22.14 285
2016-07-29 $23.77 $23.77 $23.77 $23.77 $21.80 118
2016-07-28 $24.00 $24.27 $23.77 $24.27 $22.26 1,605
2016-07-27 $24.61 $25.50 $24.27 $24.27 $22.26 3,805
2016-07-26 $26.00 $26.23 $24.57 $25.50 $23.39 6,767
2016-07-25 $26.35 $26.35 $25.50 $25.72 $23.59 6,532
2016-07-22 $25.10 $25.50 $25.10 $25.50 $23.39 350
2016-07-21 $25.00 $25.06 $24.80 $25.06 $22.99 2,191
2016-07-20 $23.15 $25.00 $23.15 $25.00 $22.93 6,741
2016-07-19 $24.45 $24.45 $24.45 $24.45 $22.43 2
2016-07-18 $23.81 $24.45 $23.81 $24.45 $22.43 981
2016-07-15 $25.50 $25.50 $24.51 $24.51 $22.48 468
2016-07-14 $25.50 $25.50 $25.25 $25.25 $23.16 1,904
2016-07-13 $24.78 $25.50 $24.01 $24.95 $22.89 3,004
2016-07-12 $22.92 $24.95 $22.92 $24.85 $22.80 3,989
2016-07-11 $22.00 $22.82 $22.00 $22.70 $20.82 1,418