First Busey Corp (BUSE) Exchange: NASDAQ

Data as of March 29, 2024

$22.58 ($-0.73) -3.13%

First Busey Corp - Daily Information
Click for more stock information on First Busey Corp.
Daily Information Data
Date March 29, 2024
Open $23.18
Previous Close $22.58
High $23.18
Low $22.49
Adjusted Open $23.18
Previous Adjusted Close $22.58
Adjusted High $23.18
Adjusted Low $22.49

About First Busey Corp (BUSE)

First Busey Corporation operates as the bank holding company for Busey Bank that provides retail and commercial banking products and services to individual, corporate, institutional, and governmental customers in the United States. Its deposit products include noninterest-bearing demand, interest-bearing demand, savings, money market, and time deposits. The company’s loan products comprise commercial, agricultural, commercial real estate, residential real estate, and consumer loans, as well as home equity lines of credit. It also offers money transfer, safe deposit, IRA, Keogh and other fiduciary, ATM, and Internet and mobile banking services. In addition, the company provides investment management, trust, and estate advisory services, as well as financial planning services for individuals; investment management, business succession planning, and employee retirement planning services for businesses; investment management, investment strategy consulting, and fiduciary services for foundations; and brokerage related services. Further, it offers pay processing solutions, including walk-in payment processing for payments delivered by customers to retail pay agents; online bill payment solutions for payments made by customers on a billing company’s Website; customer service payments for payments accepted over the telephone; direct debit services; electronic concentration of payments delivered by the automated clearing house network; money management software and credit card networks; and lockbox remittance processing of payments delivered by mail. The company has 28 locations in Illinois; 7 in southwest Florida; and 1 in Indianapolis, Indiana. First Busey Corporation was founded in 1868 and is headquartered in Champaign, Illinois.

Historical Stock Data for First Busey Corp (BUSE)

Date Open High Low Close Adj.Close Volume
2024-03-14 $23.18 $23.18 $22.49 $22.58 $22.58 115,708
2024-03-13 $23.36 $23.70 $23.25 $23.31 $23.31 98,459
2024-03-12 $23.65 $23.72 $23.29 $23.44 $23.44 97,480
2024-03-11 $23.53 $23.78 $23.53 $23.72 $23.72 79,436
2024-03-08 $24.21 $24.40 $23.63 $23.69 $23.69 170,441
2024-03-07 $24.12 $24.37 $23.84 $23.92 $23.92 120,393
2024-03-06 $23.74 $24.23 $23.28 $23.88 $23.88 148,207
2024-03-05 $22.78 $23.84 $22.78 $23.78 $23.78 156,830
2024-03-04 $22.95 $23.38 $22.75 $22.94 $22.94 86,017
2024-03-01 $22.87 $23.09 $22.50 $22.95 $22.95 122,998
2024-02-29 $23.12 $23.54 $22.91 $23.06 $23.06 128,465
2024-02-28 $22.55 $22.77 $22.55 $22.63 $22.63 113,270
2024-02-27 $22.79 $22.97 $22.64 $22.72 $22.72 81,049
2024-02-26 $22.92 $23.07 $22.51 $22.68 $22.68 127,033
2024-02-23 $23.19 $23.42 $22.95 $23.05 $23.05 106,239
2024-02-22 $23.18 $23.45 $22.93 $23.14 $23.14 147,448
2024-02-21 $23.24 $23.39 $23.07 $23.30 $23.30 133,841
2024-02-20 $23.00 $23.35 $22.91 $23.21 $23.21 178,797
2024-02-16 $23.34 $23.52 $23.00 $23.21 $23.21 108,027
2024-02-15 $22.89 $23.60 $22.76 $23.55 $23.55 171,945
2024-02-14 $22.65 $22.83 $22.39 $22.73 $22.73 164,757
2024-02-13 $22.87 $23.06 $22.15 $22.41 $22.41 180,374
2024-02-12 $23.27 $24.05 $23.26 $23.77 $23.77 203,405
2024-02-09 $22.93 $23.40 $22.73 $23.36 $23.36 137,069
2024-02-08 $22.61 $22.96 $22.55 $22.90 $22.90 189,812
2024-02-07 $22.68 $22.98 $22.24 $22.72 $22.72 117,392
2024-02-06 $22.89 $23.13 $22.59 $22.76 $22.76 142,710
2024-02-05 $22.99 $23.13 $22.63 $22.93 $22.93 194,815
2024-02-02 $22.89 $23.50 $22.84 $23.28 $23.28 197,175
2024-02-01 $23.62 $23.85 $22.63 $23.37 $23.37 175,910
2024-01-31 $24.50 $24.64 $23.54 $23.54 $23.54 168,143
2024-01-30 $24.87 $25.07 $24.68 $24.89 $24.89 128,299
2024-01-29 $24.39 $24.97 $24.27 $24.93 $24.93 357,994
2024-01-26 $24.57 $24.84 $24.35 $24.46 $24.46 232,355
2024-01-25 $24.78 $24.79 $24.03 $24.46 $24.46 253,908
2024-01-24 $24.26 $24.77 $23.31 $24.34 $24.34 187,248
2024-01-23 $24.52 $24.52 $23.84 $23.86 $23.86 139,863
2024-01-22 $23.80 $24.28 $23.80 $24.22 $24.22 156,636
2024-01-19 $23.21 $23.64 $22.90 $23.64 $23.64 171,207
2024-01-18 $23.05 $23.18 $22.89 $23.07 $23.07 133,150
2024-01-17 $22.96 $23.42 $22.96 $23.25 $23.01 114,508
2024-01-16 $23.30 $23.44 $23.07 $23.19 $22.95 174,427
2024-01-12 $24.07 $24.26 $23.32 $23.68 $23.44 97,703
2024-01-11 $23.82 $24.28 $23.40 $23.80 $23.55 108,880
2024-01-10 $23.93 $24.16 $23.76 $24.06 $23.81 108,124
2024-01-09 $24.15 $24.30 $23.72 $24.10 $23.85 132,147
2024-01-08 $24.48 $24.72 $24.25 $24.49 $24.24 283,698
2024-01-05 $24.01 $24.50 $23.86 $24.40 $24.15 213,205
2024-01-04 $24.04 $24.50 $23.96 $24.15 $23.90 189,483
2024-01-03 $24.80 $24.81 $23.86 $23.90 $23.65 263,749
2024-01-02 $24.60 $25.23 $23.95 $24.88 $24.62 122,031
2023-12-29 $25.19 $25.29 $24.81 $24.82 $24.56 125,162
2023-12-28 $25.30 $25.41 $25.13 $25.32 $25.06 87,227
2023-12-27 $25.57 $25.57 $25.22 $25.33 $25.07 86,571
2023-12-26 $25.45 $25.56 $25.19 $25.41 $25.15 100,501
2023-12-22 $25.25 $25.53 $25.11 $25.26 $25.00 148,031
2023-12-21 $24.97 $25.05 $24.75 $25.02 $24.76 103,877
2023-12-20 $25.06 $25.80 $24.74 $24.78 $24.52 170,195
2023-12-19 $24.66 $25.23 $24.51 $25.16 $24.90 200,962
2023-12-18 $24.58 $24.77 $24.32 $24.57 $24.32 176,842
2023-12-15 $25.00 $25.05 $24.32 $24.38 $24.13 587,295
2023-12-14 $25.21 $25.73 $24.52 $24.82 $24.56 246,972
2023-12-13 $23.58 $24.73 $23.20 $24.71 $24.46 327,771
2023-12-12 $23.65 $23.72 $23.45 $23.48 $23.24 113,636
2023-12-11 $23.75 $23.82 $23.43 $23.71 $23.47 144,675
2023-12-08 $23.64 $23.87 $23.34 $23.61 $23.37 141,606
2023-12-07 $23.14 $23.57 $23.00 $23.55 $23.31 173,124
2023-12-06 $23.40 $23.88 $22.97 $23.03 $22.79 151,652
2023-12-05 $23.28 $23.44 $23.02 $23.18 $22.94 156,978
2023-12-04 $22.67 $23.41 $22.25 $23.22 $22.98 199,062
2023-12-01 $21.53 $22.89 $21.38 $22.82 $22.82 209,456
2023-11-30 $21.97 $22.08 $21.58 $21.70 $21.70 196,265
2023-11-29 $21.68 $22.15 $21.65 $21.95 $21.95 172,638
2023-11-28 $21.27 $21.80 $20.87 $21.48 $21.48 176,631
2023-11-27 $21.00 $21.37 $20.67 $20.89 $20.89 90,710
2023-11-24 $21.16 $21.35 $21.06 $21.09 $21.09 42,858
2023-11-22 $21.34 $21.34 $21.03 $21.14 $21.14 61,237
2023-11-21 $21.52 $21.59 $21.07 $21.09 $21.09 75,480
2023-11-20 $21.60 $21.60 $21.21 $21.53 $21.53 84,144
2023-11-17 $21.76 $21.95 $21.56 $21.61 $21.61 132,071
2023-11-16 $21.83 $21.89 $21.38 $21.51 $21.51 75,469
2023-11-15 $21.59 $22.01 $21.40 $21.83 $21.83 119,947
2023-11-14 $20.80 $21.73 $20.78 $21.71 $21.71 178,465
2023-11-13 $19.71 $20.21 $19.67 $20.18 $20.18 76,183
2023-11-10 $19.96 $19.96 $19.70 $19.84 $19.84 128,129
2023-11-09 $20.28 $20.31 $19.61 $19.89 $19.89 86,985
2023-11-08 $20.55 $20.55 $20.05 $20.23 $20.23 93,469
2023-11-07 $20.66 $20.75 $20.47 $20.58 $20.58 68,718
2023-11-06 $20.79 $20.82 $20.56 $20.81 $20.81 105,594
2023-11-03 $20.75 $21.17 $20.63 $20.88 $20.88 135,881
2023-11-02 $19.70 $20.29 $19.70 $20.26 $20.26 139,803
2023-11-01 $19.78 $19.90 $19.27 $19.50 $19.50 190,677
2023-10-31 $19.71 $19.96 $19.65 $19.86 $19.86 88,102
2023-10-30 $19.31 $19.90 $19.22 $19.72 $19.72 150,208
2023-10-27 $19.10 $19.30 $18.75 $19.09 $19.09 138,923
2023-10-26 $18.52 $19.19 $18.50 $19.08 $19.08 185,153
2023-10-25 $18.59 $19.19 $17.51 $18.42 $18.42 341,253
2023-10-24 $19.04 $19.39 $18.57 $18.68 $18.68 185,012
2023-10-23 $18.85 $19.30 $18.82 $18.97 $18.97 134,130
2023-10-20 $19.38 $19.38 $18.90 $18.98 $18.98 138,345
2023-10-19 $19.36 $19.64 $19.29 $19.33 $19.33 82,259
2023-10-18 $19.75 $19.77 $19.48 $19.58 $19.34 116,440
2023-10-17 $19.33 $20.09 $19.32 $19.90 $19.66 177,871
2023-10-16 $19.30 $19.49 $19.28 $19.43 $19.19 103,577
2023-10-13 $19.63 $19.63 $19.07 $19.08 $18.85 79,193
2023-10-12 $19.53 $19.53 $19.23 $19.46 $19.22 91,573
2023-10-11 $19.43 $19.64 $19.34 $19.51 $19.27 77,771
2023-10-10 $19.42 $19.71 $19.40 $19.41 $19.17 94,082
2023-10-09 $19.21 $19.56 $19.21 $19.40 $19.16 136,945
2023-10-06 $19.18 $19.53 $19.04 $19.37 $19.13 92,361
2023-10-05 $18.80 $19.47 $18.47 $19.36 $19.12 138,721
2023-10-04 $18.69 $19.23 $18.51 $18.90 $18.67 101,466
2023-10-03 $18.70 $18.87 $18.45 $18.66 $18.43 120,516
2023-10-02 $19.15 $19.29 $18.70 $18.79 $18.56 152,036
2023-09-29 $19.30 $19.41 $19.11 $19.22 $18.98 140,511
2023-09-28 $19.02 $19.37 $18.91 $19.16 $18.93 118,523
2023-09-27 $19.40 $19.48 $18.95 $19.09 $18.86 131,234
2023-09-26 $19.29 $19.59 $19.23 $19.28 $19.04 122,362
2023-09-25 $19.03 $19.53 $19.03 $19.50 $19.26 87,297
2023-09-22 $19.22 $19.80 $19.05 $19.15 $18.92 114,915
2023-09-21 $19.14 $19.35 $18.99 $19.24 $19.00 117,064
2023-09-20 $19.42 $19.65 $19.24 $19.26 $19.02 103,805
2023-09-19 $19.46 $20.42 $19.21 $19.35 $19.11 118,123
2023-09-18 $19.87 $19.94 $19.32 $19.41 $19.17 133,586
2023-09-15 $20.10 $20.30 $19.88 $19.90 $19.90 428,891
2023-09-14 $19.83 $20.11 $19.79 $20.10 $20.10 113,637
2023-09-13 $19.97 $19.99 $19.53 $19.66 $19.66 120,815
2023-09-12 $19.90 $20.06 $19.80 $19.94 $19.94 75,352
2023-09-11 $20.06 $20.33 $19.87 $19.93 $19.93 100,951
2023-09-08 $20.12 $20.25 $19.87 $20.04 $20.04 152,709
2023-09-07 $20.01 $20.16 $19.94 $20.10 $20.10 143,340
2023-09-06 $20.39 $20.57 $19.99 $20.06 $20.06 108,364
2023-09-05 $20.67 $20.72 $20.32 $20.35 $20.35 102,219
2023-09-01 $20.37 $20.87 $20.37 $20.80 $20.80 107,942
2023-08-31 $20.14 $20.32 $20.09 $20.20 $20.20 156,792
2023-08-30 $20.21 $20.39 $20.06 $20.14 $20.14 109,420
2023-08-29 $20.37 $20.41 $20.12 $20.25 $20.25 67,428
2023-08-28 $20.27 $20.72 $20.25 $20.33 $20.33 93,707
2023-08-25 $20.45 $20.57 $20.00 $20.19 $20.19 84,136
2023-08-24 $20.04 $20.53 $20.04 $20.34 $20.34 117,876
2023-08-23 $20.03 $20.35 $19.82 $20.15 $20.15 95,490
2023-08-22 $20.42 $20.61 $19.92 $19.97 $19.97 178,984
2023-08-21 $20.75 $21.19 $20.38 $20.44 $20.44 87,921
2023-08-18 $20.56 $20.93 $20.52 $20.71 $20.71 103,708
2023-08-17 $20.64 $20.79 $20.59 $20.72 $20.72 110,339
2023-08-16 $20.53 $20.75 $20.43 $20.53 $20.53 142,993
2023-08-15 $20.93 $20.96 $20.57 $20.63 $20.63 109,773
2023-08-14 $21.42 $21.42 $21.11 $21.17 $21.17 76,760
2023-08-11 $21.50 $21.73 $21.49 $21.57 $21.57 106,267
2023-08-10 $21.79 $21.99 $21.48 $21.62 $21.62 114,174
2023-08-09 $21.67 $21.98 $21.49 $21.72 $21.72 192,688
2023-08-08 $21.53 $21.81 $21.15 $21.77 $21.77 172,370
2023-08-07 $21.85 $22.00 $21.74 $21.89 $21.89 285,554
2023-08-04 $21.70 $21.90 $21.61 $21.74 $21.74 165,566
2023-08-03 $21.74 $21.95 $21.59 $21.60 $21.60 172,944
2023-08-02 $21.37 $21.87 $21.33 $21.78 $21.78 283,776
2023-08-01 $21.60 $21.64 $21.20 $21.44 $21.44 211,273
2023-07-31 $21.62 $21.75 $21.41 $21.66 $21.66 287,086
2023-07-28 $21.70 $21.81 $21.44 $21.50 $21.50 280,042
2023-07-27 $21.98 $21.98 $21.30 $21.50 $21.50 238,066
2023-07-26 $21.19 $22.26 $20.99 $21.85 $21.85 294,203
2023-07-25 $21.89 $22.19 $21.60 $21.72 $21.72 287,041
2023-07-24 $21.91 $22.38 $21.79 $22.00 $22.00 480,022
2023-07-21 $22.45 $22.45 $21.89 $21.89 $21.89 126,019
2023-07-20 $22.45 $22.50 $22.05 $22.32 $22.32 177,090
2023-07-19 $22.00 $22.91 $21.86 $22.86 $22.86 199,757
2023-07-18 $21.39 $22.05 $21.39 $21.99 $21.99 213,620
2023-07-17 $21.11 $21.77 $21.11 $21.41 $21.41 164,296
2023-07-14 $21.46 $21.46 $20.86 $21.14 $21.14 132,056
2023-07-13 $21.27 $21.52 $21.14 $21.32 $21.32 114,563
2023-07-12 $21.14 $21.50 $21.07 $21.17 $21.17 170,745
2023-07-11 $20.73 $20.95 $20.60 $20.86 $20.86 174,650
2023-07-10 $20.43 $21.00 $20.13 $20.65 $20.65 247,489
2023-07-07 $19.68 $20.55 $19.68 $20.53 $20.53 235,831
2023-07-06 $19.71 $20.18 $19.35 $19.60 $19.60 155,226
2023-07-05 $20.20 $20.20 $19.86 $19.93 $19.93 164,443
2023-07-03 $19.94 $20.48 $19.94 $20.29 $20.29 85,138
2023-06-30 $20.37 $20.37 $19.96 $20.10 $20.10 261,262
2023-06-29 $20.00 $20.36 $19.94 $20.20 $20.20 257,390
2023-06-28 $19.81 $19.82 $19.53 $19.77 $19.77 132,159
2023-06-27 $19.83 $20.13 $19.38 $19.87 $19.87 151,152
2023-06-26 $19.79 $20.15 $19.70 $19.73 $19.73 174,326
2023-06-23 $19.59 $20.02 $19.43 $19.80 $19.80 852,624
2023-06-22 $20.27 $20.27 $19.69 $19.85 $19.85 195,477
2023-06-21 $20.43 $20.66 $20.29 $20.37 $20.37 149,760
2023-06-20 $20.78 $20.85 $20.48 $20.51 $20.51 117,096
2023-06-16 $21.25 $21.25 $20.55 $20.78 $20.78 268,361
2023-06-15 $20.75 $21.22 $20.44 $21.03 $21.03 153,674
2023-06-14 $21.39 $21.55 $20.80 $20.90 $20.90 157,015
2023-06-13 $20.79 $21.43 $20.65 $21.42 $21.42 156,559
2023-06-12 $21.07 $21.35 $20.36 $20.75 $20.75 150,204
2023-06-09 $21.29 $21.41 $20.80 $21.09 $21.09 162,326
2023-06-08 $21.29 $21.38 $20.77 $21.32 $21.32 134,116
2023-06-07 $20.86 $21.63 $20.68 $21.40 $21.40 210,139
2023-06-06 $19.63 $20.95 $19.50 $20.61 $20.61 181,645
2023-06-05 $20.43 $20.43 $19.59 $19.65 $19.65 198,525
2023-06-02 $19.48 $20.51 $19.12 $20.45 $20.45 221,263
2023-06-01 $18.83 $19.36 $18.59 $19.20 $19.20 234,394
2023-05-31 $19.08 $19.13 $18.56 $18.70 $18.70 429,338
2023-05-30 $19.29 $19.31 $18.92 $19.19 $19.19 153,456
2023-05-26 $19.09 $19.19 $18.77 $19.15 $19.15 181,781
2023-05-25 $18.82 $19.17 $18.80 $19.12 $19.12 170,476
2023-05-24 $19.09 $19.19 $18.80 $19.01 $19.01 130,759
2023-05-23 $18.69 $19.69 $18.69 $19.23 $19.23 239,027
2023-05-22 $18.25 $18.77 $18.10 $18.72 $18.72 159,052
2023-05-19 $18.75 $18.83 $18.01 $18.12 $18.12 183,667
2023-05-18 $18.54 $18.61 $18.00 $18.51 $18.51 145,766
2023-05-17 $17.59 $18.57 $17.45 $18.51 $18.51 168,012
2023-05-16 $17.62 $17.65 $17.40 $17.40 $17.40 142,151
2023-05-15 $17.26 $17.66 $17.26 $17.50 $17.50 173,632
2023-05-12 $17.04 $17.23 $16.81 $17.21 $17.21 123,039
2023-05-11 $16.90 $17.31 $16.65 $16.96 $16.96 169,410
2023-05-10 $17.29 $17.40 $16.87 $17.13 $17.13 156,680
2023-05-09 $17.35 $17.50 $16.89 $17.05 $17.05 134,272
2023-05-08 $18.22 $18.22 $17.45 $17.48 $17.48 136,617
2023-05-05 $17.99 $18.02 $17.45 $17.99 $17.99 242,404
2023-05-04 $16.80 $17.44 $16.26 $17.10 $17.10 255,661
2023-05-03 $17.64 $18.03 $16.90 $17.40 $17.40 338,115
2023-05-02 $18.10 $18.22 $16.82 $17.56 $17.56 392,633
2023-05-01 $18.24 $18.49 $18.09 $18.13 $18.13 161,164
2023-04-28 $18.11 $18.45 $17.79 $18.18 $18.18 245,912
2023-04-27 $17.99 $18.65 $17.79 $17.89 $17.89 192,629
2023-04-26 $18.50 $18.70 $17.84 $18.04 $18.04 232,337
2023-04-25 $18.80 $18.86 $18.09 $18.18 $18.18 191,587
2023-04-24 $18.90 $19.17 $18.69 $18.88 $18.88 101,580
2023-04-21 $18.93 $18.93 $18.68 $18.92 $18.92 224,248
2023-04-20 $19.02 $19.14 $18.85 $19.00 $19.00 93,490
2023-04-19 $19.11 $19.50 $19.05 $19.41 $19.17 115,683
2023-04-18 $19.52 $19.52 $18.84 $19.01 $18.77 121,822
2023-04-17 $19.14 $19.49 $18.89 $19.43 $19.19 117,565
2023-04-14 $19.81 $19.81 $19.01 $19.15 $18.91 126,389
2023-04-13 $19.43 $19.71 $19.26 $19.51 $19.27 138,798
2023-04-12 $19.93 $20.00 $19.42 $19.48 $19.24 122,747
2023-04-11 $19.85 $20.01 $19.64 $19.73 $19.48 165,178
2023-04-10 $19.72 $20.16 $19.63 $19.85 $19.60 299,740
2023-04-06 $19.56 $19.89 $19.56 $19.76 $19.51 165,878
2023-04-05 $19.47 $19.67 $19.39 $19.44 $19.20 144,168
2023-04-04 $20.36 $20.36 $19.45 $19.67 $19.42 175,015
2023-04-03 $20.35 $20.59 $20.07 $20.28 $20.03 166,536
2023-03-31 $20.06 $20.41 $19.95 $20.34 $20.09 246,046
2023-03-30 $20.48 $20.48 $19.84 $19.98 $19.73 116,167
2023-03-29 $20.60 $20.60 $20.04 $20.38 $20.13 174,076
2023-03-28 $20.73 $20.86 $20.26 $20.39 $20.14 137,157
2023-03-27 $21.15 $21.28 $20.82 $20.84 $20.58 146,951
2023-03-24 $19.94 $20.72 $19.80 $20.67 $20.41 193,517
2023-03-23 $20.61 $20.84 $19.95 $20.09 $19.84 213,186
2023-03-22 $21.38 $21.53 $20.40 $20.44 $20.19 169,699
2023-03-21 $21.28 $22.00 $21.17 $21.44 $21.17 169,878
2023-03-20 $21.02 $21.44 $20.68 $20.74 $20.48 195,095
2023-03-17 $21.34 $21.34 $20.45 $20.72 $20.72 683,995
2023-03-16 $20.58 $21.93 $20.14 $21.53 $21.53 324,318
2023-03-15 $20.70 $20.93 $20.14 $20.82 $20.82 567,630
2023-03-14 $22.40 $22.40 $20.99 $21.35 $21.35 305,511
2023-03-13 $21.44 $21.69 $20.19 $20.91 $20.91 308,204
2023-03-10 $22.26 $22.81 $21.54 $22.45 $22.45 219,222
2023-03-09 $23.39 $23.61 $22.42 $22.56 $22.56 216,970
2023-03-08 $23.57 $23.63 $23.27 $23.52 $23.52 110,635
2023-03-07 $23.95 $23.95 $23.30 $23.53 $23.53 232,841
2023-03-06 $24.23 $24.29 $23.78 $23.95 $23.95 102,414
2023-03-03 $24.02 $24.23 $23.85 $24.22 $24.22 83,955
2023-03-02 $24.03 $24.03 $23.72 $24.00 $24.00 113,401
2023-03-01 $24.14 $24.25 $23.94 $24.20 $24.20 103,191
2023-02-28 $24.35 $24.51 $23.91 $24.14 $24.14 359,514
2023-02-27 $24.50 $24.73 $24.19 $24.30 $24.30 103,205
2023-02-24 $24.45 $24.56 $24.15 $24.42 $24.42 133,354
2023-02-23 $24.54 $24.69 $24.27 $24.56 $24.56 173,410
2023-02-22 $24.70 $24.75 $24.33 $24.47 $24.47 111,520
2023-02-21 $24.73 $24.84 $24.53 $24.64 $24.64 134,637
2023-02-17 $24.63 $24.93 $24.38 $24.84 $24.84 121,992
2023-02-16 $24.56 $24.65 $24.36 $24.51 $24.51 116,941
2023-02-15 $24.38 $24.72 $24.13 $24.71 $24.71 132,511
2023-02-14 $24.65 $24.67 $24.25 $24.50 $24.50 91,554
2023-02-13 $24.57 $24.68 $24.48 $24.63 $24.63 108,286
2023-02-10 $24.35 $24.57 $24.26 $24.54 $24.54 172,575
2023-02-09 $24.75 $24.75 $24.24 $24.42 $24.42 143,966
2023-02-08 $24.69 $24.94 $24.40 $24.69 $24.69 109,049
2023-02-07 $24.52 $24.90 $24.23 $24.82 $24.82 155,859
2023-02-06 $24.81 $24.81 $24.37 $24.59 $24.59 144,781
2023-02-03 $24.66 $24.93 $24.51 $24.89 $24.89 410,478
2023-02-02 $24.13 $24.75 $24.02 $24.74 $24.74 231,030
2023-02-01 $23.81 $24.32 $23.65 $24.16 $24.16 261,202
2023-01-31 $23.04 $23.88 $23.02 $23.87 $23.87 408,819
2023-01-30 $22.85 $23.43 $22.69 $23.00 $23.00 223,194
2023-01-27 $22.48 $22.91 $22.30 $22.85 $22.85 194,897
2023-01-26 $22.80 $22.80 $21.91 $22.53 $22.53 241,058
2023-01-25 $23.52 $23.79 $22.09 $22.65 $22.65 348,309
2023-01-24 $24.18 $24.22 $23.86 $24.07 $24.07 167,189
2023-01-23 $24.06 $24.33 $23.87 $24.10 $24.10 166,556
2023-01-20 $24.12 $24.12 $23.74 $24.03 $24.03 117,706
2023-01-19 $23.63 $23.91 $23.63 $23.89 $23.89 76,042
2023-01-18 $24.77 $24.77 $23.97 $24.02 $23.78 126,483
2023-01-17 $25.01 $25.01 $24.60 $24.83 $24.58 84,085
2023-01-13 $24.78 $25.09 $24.40 $24.97 $24.72 119,722
2023-01-12 $24.70 $25.11 $24.70 $24.97 $24.72 82,804
2023-01-11 $24.74 $24.96 $24.34 $24.52 $24.28 75,525
2023-01-10 $24.38 $24.80 $24.14 $24.59 $24.35 91,802
2023-01-09 $24.90 $24.90 $24.29 $24.31 $24.07 90,811
2023-01-06 $24.50 $24.87 $24.41 $24.78 $24.53 95,029
2023-01-05 $24.44 $24.50 $24.11 $24.25 $24.01 67,447
2023-01-04 $24.79 $24.94 $24.39 $24.56 $24.32 82,598
2023-01-03 $24.71 $24.85 $24.34 $24.59 $24.35 140,242
2022-12-30 $24.82 $24.86 $24.58 $24.72 $24.72 136,343
2022-12-29 $24.86 $24.96 $24.68 $24.86 $24.86 104,813
2022-12-28 $25.16 $25.16 $24.61 $24.66 $24.66 77,782
2022-12-27 $25.13 $25.19 $24.79 $24.95 $24.95 81,867
2022-12-23 $24.85 $25.04 $24.85 $24.99 $24.99 232,712
2022-12-22 $24.97 $24.97 $24.46 $24.85 $24.85 92,920
2022-12-21 $24.87 $25.25 $24.68 $25.02 $25.02 111,092
2022-12-20 $24.45 $24.68 $24.42 $24.58 $24.58 108,283
2022-12-19 $24.28 $24.92 $24.16 $24.38 $24.38 143,982
2022-12-16 $24.59 $24.80 $24.28 $24.28 $24.28 326,497
2022-12-15 $24.79 $24.89 $24.43 $24.54 $24.54 171,714
2022-12-14 $25.33 $25.34 $24.86 $25.02 $25.02 214,651
2022-12-13 $25.60 $25.78 $25.04 $25.24 $25.24 270,249
2022-12-12 $24.92 $25.29 $24.75 $25.18 $25.18 148,618
2022-12-09 $24.66 $24.98 $24.66 $24.80 $24.80 113,406
2022-12-08 $24.61 $24.89 $24.57 $24.72 $24.72 67,696
2022-12-07 $24.78 $25.02 $24.55 $24.55 $24.55 86,212
2022-12-06 $24.75 $24.95 $24.72 $24.86 $24.86 70,873
2022-12-05 $25.55 $25.57 $24.59 $24.86 $24.86 127,452
2022-12-02 $25.59 $25.63 $25.43 $25.59 $25.59 92,602
2022-12-01 $25.99 $26.03 $25.52 $25.81 $25.81 124,136
2022-11-30 $25.55 $26.15 $24.98 $26.07 $26.07 214,382
2022-11-29 $25.72 $25.83 $25.46 $25.51 $25.51 116,680
2022-11-28 $26.18 $26.18 $25.56 $25.70 $25.70 71,659
2022-11-25 $26.25 $26.38 $25.70 $26.23 $26.23 26,535
2022-11-23 $26.29 $26.41 $25.99 $26.08 $26.08 90,268
2022-11-22 $26.61 $26.70 $26.10 $26.45 $26.45 129,531
2022-11-21 $26.37 $26.57 $26.27 $26.47 $26.47 134,978
2022-11-18 $26.66 $26.73 $26.19 $26.43 $26.43 144,818
2022-11-17 $26.40 $26.47 $26.12 $26.32 $26.32 124,488
2022-11-16 $26.85 $26.94 $26.40 $26.56 $26.56 139,702
2022-11-15 $26.77 $27.05 $26.45 $26.82 $26.82 151,259
2022-11-14 $26.52 $27.05 $26.29 $26.57 $26.57 126,076
2022-11-11 $27.59 $27.78 $26.46 $26.54 $26.54 229,333
2022-11-10 $27.43 $27.98 $27.20 $27.65 $27.65 184,841
2022-11-09 $27.00 $27.22 $26.80 $26.90 $26.90 136,581
2022-11-08 $26.91 $27.28 $26.87 $27.08 $27.08 178,638
2022-11-07 $26.92 $27.24 $26.85 $27.10 $27.10 175,469
2022-11-04 $25.88 $26.84 $25.88 $26.83 $26.83 130,579
2022-11-03 $25.61 $26.02 $25.20 $25.82 $25.82 173,222
2022-11-02 $26.17 $26.39 $25.63 $25.72 $25.72 178,841
2022-11-01 $26.33 $26.57 $26.22 $26.26 $26.26 116,636
2022-10-31 $25.88 $26.52 $25.80 $26.41 $26.41 202,099
2022-10-28 $25.20 $25.82 $25.17 $25.70 $25.70 237,475
2022-10-27 $24.86 $25.44 $24.86 $24.98 $24.98 206,694
2022-10-26 $24.99 $25.08 $24.48 $24.76 $24.76 203,901
2022-10-25 $24.04 $24.34 $23.96 $24.00 $24.00 223,245
2022-10-24 $23.96 $24.34 $23.96 $24.04 $24.04 264,990
2022-10-21 $23.54 $24.00 $23.35 $23.92 $23.92 108,300
2022-10-20 $23.87 $23.93 $23.04 $23.30 $23.30 91,985
2022-10-19 $23.79 $24.17 $23.71 $24.11 $23.87 120,453
2022-10-18 $24.52 $24.52 $23.93 $24.05 $23.81 108,779
2022-10-17 $24.18 $24.61 $23.91 $24.09 $23.85 110,496
2022-10-14 $24.10 $24.30 $23.65 $23.74 $23.51 90,297
2022-10-13 $22.59 $23.94 $22.48 $23.87 $23.64 127,692
2022-10-12 $22.77 $23.03 $22.51 $22.79 $22.57 98,127
2022-10-11 $22.64 $23.03 $22.61 $22.83 $22.61 93,643
2022-10-10 $22.94 $22.95 $22.61 $22.76 $22.54 75,146
2022-10-07 $22.85 $22.85 $22.58 $22.69 $22.47 136,982
2022-10-06 $22.87 $23.08 $22.70 $23.02 $22.79 91,988
2022-10-05 $23.01 $23.31 $22.90 $23.07 $22.84 95,758
2022-10-04 $22.71 $23.38 $22.71 $23.37 $23.14 127,237
2022-10-03 $22.28 $22.60 $22.01 $22.53 $22.31 106,545
2022-09-30 $22.20 $22.57 $21.97 $21.98 $21.77 149,735
2022-09-29 $22.61 $23.23 $22.18 $22.41 $22.19 103,147
2022-09-28 $22.35 $22.87 $22.26 $22.74 $22.52 127,172
2022-09-27 $23.07 $23.15 $22.29 $22.30 $22.08 220,272
2022-09-26 $22.92 $23.29 $22.84 $22.99 $22.77 118,704
2022-09-23 $23.16 $23.16 $22.84 $23.12 $22.89 98,027
2022-09-22 $23.65 $23.70 $23.26 $23.36 $23.13 93,813
2022-09-21 $23.80 $24.09 $23.60 $23.65 $23.42 144,311
2022-09-20 $23.72 $23.92 $23.58 $23.87 $23.64 288,637
2022-09-19 $23.33 $23.93 $23.33 $23.86 $23.63 166,350
2022-09-16 $23.17 $23.51 $23.01 $23.46 $23.46 230,130
2022-09-15 $22.87 $23.48 $22.86 $23.29 $23.29 121,891
2022-09-14 $22.67 $22.97 $22.62 $22.87 $22.87 163,542
2022-09-13 $23.14 $23.28 $22.64 $22.74 $22.74 119,870
2022-09-12 $23.47 $23.55 $23.25 $23.41 $23.41 116,442
2022-09-09 $23.15 $23.36 $23.13 $23.30 $23.30 74,262
2022-09-08 $22.92 $23.19 $22.74 $23.09 $23.09 87,962
2022-09-07 $22.58 $23.07 $22.49 $23.07 $23.07 108,550
2022-09-06 $22.97 $22.97 $22.50 $22.67 $22.67 121,228
2022-09-02 $23.12 $23.35 $22.73 $22.92 $22.92 77,366
2022-09-01 $23.13 $23.13 $22.72 $23.03 $23.03 94,815
2022-08-31 $23.18 $23.61 $22.96 $23.00 $23.00 101,913
2022-08-30 $23.32 $23.32 $22.93 $23.21 $23.21 104,925
2022-08-29 $23.82 $23.82 $23.10 $23.13 $23.13 111,684
2022-08-26 $23.86 $24.05 $23.52 $23.72 $23.72 126,090
2022-08-25 $23.60 $23.91 $23.40 $23.84 $23.84 95,787
2022-08-24 $23.79 $23.79 $23.49 $23.58 $23.58 81,876
2022-08-23 $24.26 $24.31 $23.76 $23.76 $23.76 81,638
2022-08-22 $24.34 $24.35 $24.02 $24.15 $24.15 127,890
2022-08-19 $24.83 $24.83 $24.45 $24.58 $24.58 73,722
2022-08-18 $24.74 $24.98 $24.74 $24.89 $24.89 53,510
2022-08-17 $25.18 $25.18 $24.59 $24.77 $24.77 106,873
2022-08-16 $25.07 $25.25 $24.94 $25.22 $25.22 135,821
2022-08-15 $24.82 $25.10 $24.76 $25.00 $25.00 133,163
2022-08-12 $24.70 $24.96 $24.57 $24.90 $24.90 174,688
2022-08-11 $24.43 $24.61 $24.33 $24.48 $24.48 157,800
2022-08-10 $24.31 $24.58 $24.13 $24.32 $24.32 214,942
2022-08-09 $24.18 $24.22 $23.90 $24.11 $24.11 94,408
2022-08-08 $24.34 $24.34 $23.97 $24.05 $24.05 109,805
2022-08-05 $24.08 $24.27 $24.08 $24.11 $24.11 80,027
2022-08-04 $24.56 $24.56 $24.01 $24.14 $24.14 137,155
2022-08-03 $24.38 $24.54 $24.22 $24.49 $24.49 99,506
2022-08-02 $24.70 $24.70 $24.28 $24.28 $24.28 100,200
2022-08-01 $24.78 $24.97 $24.44 $24.73 $24.73 127,720
2022-07-29 $24.46 $24.85 $24.45 $24.65 $24.65 241,516
2022-07-28 $24.57 $24.81 $24.18 $24.34 $24.34 164,263
2022-07-27 $24.70 $24.90 $23.68 $24.45 $24.45 195,055
2022-07-26 $24.57 $24.97 $24.57 $24.78 $24.78 79,786
2022-07-25 $24.42 $24.87 $24.05 $24.82 $24.82 126,025
2022-07-22 $24.18 $24.47 $23.92 $24.24 $24.24 96,384
2022-07-21 $24.01 $24.40 $23.89 $24.26 $24.26 106,708
2022-07-20 $24.18 $24.47 $24.06 $24.40 $24.17 147,571
2022-07-19 $23.75 $24.38 $23.73 $24.22 $23.99 100,551
2022-07-18 $23.96 $24.18 $23.62 $23.62 $23.40 91,651
2022-07-15 $23.27 $23.80 $23.08 $23.76 $23.54 166,760
2022-07-14 $22.80 $22.99 $22.68 $22.89 $22.68 101,196
2022-07-13 $23.36 $23.40 $23.00 $23.16 $22.94 83,191
2022-07-12 $23.30 $23.81 $23.26 $23.52 $23.30 98,619
2022-07-11 $23.33 $23.54 $23.22 $23.39 $23.17 269,697
2022-07-08 $23.54 $23.64 $23.26 $23.44 $23.22 150,157
2022-07-07 $23.55 $23.71 $23.20 $23.43 $23.21 198,638
2022-07-06 $23.07 $23.51 $23.04 $23.41 $23.19 95,219
2022-07-05 $22.97 $23.37 $22.63 $23.34 $23.12 113,980
2022-07-01 $22.64 $23.45 $22.60 $23.37 $23.15 173,957
2022-06-30 $22.52 $23.00 $22.40 $22.85 $22.64 131,306
2022-06-29 $23.16 $23.21 $22.78 $22.84 $22.63 182,012
2022-06-28 $23.13 $23.45 $23.12 $23.19 $22.97 168,370
2022-06-27 $23.22 $23.39 $22.96 $23.02 $22.80 188,040
2022-06-24 $22.64 $23.51 $22.64 $23.12 $22.90 572,270
2022-06-23 $22.94 $23.26 $22.45 $22.64 $22.43 175,084
2022-06-22 $22.67 $23.10 $22.54 $23.03 $22.81 383,588
2022-06-21 $22.77 $23.10 $22.66 $22.89 $22.68 388,113
2022-06-17 $22.38 $22.73 $22.38 $22.64 $22.43 351,875
2022-06-16 $22.20 $22.30 $21.87 $22.17 $21.96 187,679
2022-06-15 $22.53 $22.72 $22.29 $22.51 $22.30 319,414
2022-06-14 $22.10 $22.63 $22.05 $22.45 $22.24 209,830
2022-06-13 $21.86 $22.54 $21.86 $22.10 $21.89 286,465
2022-06-10 $22.45 $22.59 $22.17 $22.30 $22.09 144,384
2022-06-09 $23.06 $23.54 $22.76 $22.83 $22.62 184,125
2022-06-08 $23.61 $23.61 $23.02 $23.18 $22.96 111,770
2022-06-07 $23.54 $23.73 $23.46 $23.72 $23.50 131,817
2022-06-06 $23.61 $23.81 $23.54 $23.68 $23.46 126,196
2022-06-03 $23.53 $23.70 $23.32 $23.53 $23.31 97,690
2022-06-02 $23.30 $23.71 $23.12 $23.70 $23.48 72,931
2022-06-01 $23.27 $23.64 $23.11 $23.38 $23.16 178,236
2022-05-31 $23.02 $23.51 $23.02 $23.45 $23.23 157,081
2022-05-27 $23.22 $23.38 $23.09 $23.37 $23.15 83,820
2022-05-26 $23.01 $23.20 $22.62 $23.04 $22.82 126,317
2022-05-25 $22.45 $22.94 $22.45 $22.80 $22.59 151,163
2022-05-24 $22.60 $22.66 $22.06 $22.60 $22.39 134,343
2022-05-23 $22.36 $22.77 $22.17 $22.64 $22.43 165,984
2022-05-20 $22.03 $22.04 $21.66 $22.00 $21.79 114,454
2022-05-19 $21.90 $22.15 $21.78 $21.82 $21.62 209,808
2022-05-18 $22.28 $22.48 $21.91 $22.00 $21.79 147,009
2022-05-17 $22.32 $22.62 $22.26 $22.58 $22.37 161,046
2022-05-16 $21.97 $22.24 $21.70 $21.98 $21.77 115,728
2022-05-13 $22.30 $22.45 $22.00 $22.07 $21.86 187,788
2022-05-12 $22.37 $22.40 $21.83 $22.22 $22.01 194,942
2022-05-11 $22.50 $22.80 $22.34 $22.38 $22.17 157,008
2022-05-10 $22.72 $23.03 $22.14 $22.51 $22.30 156,291
2022-05-09 $22.41 $22.88 $22.13 $22.62 $22.41 203,217
2022-05-06 $22.84 $23.20 $22.23 $22.59 $22.38 223,228
2022-05-05 $23.65 $23.65 $22.74 $23.01 $22.79 275,108
2022-05-04 $23.00 $23.52 $22.84 $23.47 $23.25 171,162
2022-05-03 $22.76 $23.13 $22.51 $23.00 $22.78 162,581
2022-05-02 $22.51 $23.01 $22.30 $22.64 $22.43 438,324
2022-04-29 $23.29 $23.41 $22.34 $22.47 $22.26 184,741
2022-04-28 $22.84 $23.53 $22.68 $23.28 $23.06 234,753
2022-04-27 $23.71 $25.17 $22.17 $22.68 $22.47 332,368
2022-04-26 $23.35 $23.80 $22.71 $22.79 $22.58 329,087
2022-04-25 $23.82 $23.96 $23.16 $23.75 $23.53 528,924
2022-04-22 $24.33 $24.89 $23.82 $23.82 $23.60 240,455
2022-04-21 $25.05 $25.25 $24.25 $24.30 $24.07 210,231
2022-04-20 $24.97 $25.51 $24.97 $25.19 $24.72 161,472
2022-04-19 $24.37 $24.90 $24.22 $24.86 $24.40 129,478
2022-04-18 $24.13 $24.49 $24.06 $24.15 $23.70 147,576
2022-04-14 $24.35 $25.41 $23.91 $24.10 $23.65 125,100
2022-04-13 $23.93 $24.30 $23.90 $24.26 $23.81 160,524
2022-04-12 $24.30 $24.88 $24.00 $24.04 $23.59 107,040
2022-04-11 $24.40 $24.91 $24.18 $24.33 $23.88 142,747
2022-04-08 $24.53 $24.78 $24.31 $24.36 $23.90 107,362
2022-04-07 $24.85 $24.85 $24.31 $24.53 $24.07 273,104
2022-04-06 $25.31 $25.51 $24.83 $24.85 $24.39 114,965
2022-04-05 $25.41 $25.61 $25.14 $25.27 $24.80 132,771
2022-04-04 $25.46 $25.63 $24.90 $25.26 $24.79 102,270
2022-04-01 $25.68 $25.77 $25.18 $25.41 $24.94 179,627
2022-03-31 $25.90 $26.16 $25.23 $25.34 $24.87 175,120
2022-03-30 $26.43 $26.64 $25.61 $25.72 $25.24 171,617
2022-03-29 $26.70 $26.94 $26.33 $26.64 $26.14 106,107
2022-03-28 $26.30 $26.46 $25.93 $26.44 $25.95 154,135
2022-03-25 $26.03 $26.51 $25.95 $26.40 $25.91 94,353
2022-03-24 $26.04 $26.14 $25.64 $25.94 $25.46 80,748
2022-03-23 $26.65 $26.65 $25.75 $25.79 $25.31 122,137
2022-03-22 $26.99 $27.27 $26.75 $26.91 $26.41 98,807
2022-03-21 $26.80 $27.18 $26.53 $26.73 $26.23 111,961
2022-03-18 $27.18 $27.18 $26.40 $26.70 $26.20 532,733
2022-03-17 $27.38 $27.38 $26.85 $27.20 $26.69 98,558
2022-03-16 $27.40 $27.64 $26.76 $27.63 $27.11 106,221
2022-03-15 $27.43 $27.64 $26.91 $27.10 $26.59 102,272
2022-03-14 $27.35 $27.69 $27.09 $27.33 $26.82 87,387
2022-03-11 $27.02 $27.33 $26.89 $26.90 $26.40 94,489
2022-03-10 $26.22 $26.80 $26.14 $26.75 $26.25 92,868
2022-03-09 $26.91 $27.10 $26.30 $26.53 $26.03 165,873
2022-03-08 $26.20 $26.83 $26.08 $26.23 $25.74 125,408
2022-03-07 $26.73 $26.89 $25.97 $26.02 $25.53 171,178
2022-03-04 $27.06 $27.16 $26.50 $26.83 $26.33 137,993
2022-03-03 $27.42 $27.53 $27.13 $27.48 $26.97 108,775
2022-03-02 $26.37 $27.54 $26.37 $27.24 $26.73 111,591
2022-03-01 $27.33 $27.55 $25.88 $26.16 $25.67 176,343
2022-02-28 $27.25 $27.61 $27.08 $27.45 $26.94 133,768
2022-02-25 $26.95 $27.73 $26.81 $27.68 $27.16 130,326
2022-02-24 $26.54 $27.03 $25.77 $26.80 $26.30 203,295
2022-02-23 $27.59 $27.86 $26.95 $27.08 $26.57 121,516
2022-02-22 $27.65 $27.84 $27.36 $27.49 $26.98 121,379
2022-02-18 $27.31 $27.73 $27.31 $27.63 $27.11 94,738
2022-02-17 $27.75 $27.81 $27.26 $27.36 $26.85 78,210
2022-02-16 $27.85 $28.14 $27.74 $27.99 $27.47 98,756
2022-02-15 $27.91 $28.25 $27.83 $28.03 $27.51 108,381
2022-02-14 $27.89 $28.00 $27.41 $27.72 $27.20 208,326
2022-02-11 $27.69 $28.22 $27.64 $27.85 $27.33 143,401
2022-02-10 $27.95 $28.42 $27.62 $27.82 $27.30 122,636
2022-02-09 $28.84 $28.84 $27.89 $28.00 $27.48 150,489
2022-02-08 $28.03 $28.83 $28.03 $28.78 $28.24 156,997
2022-02-07 $27.98 $28.15 $27.78 $28.07 $27.55 100,528
2022-02-04 $27.83 $28.16 $27.49 $27.99 $27.47 102,808
2022-02-03 $27.78 $28.20 $27.61 $27.67 $27.15 149,930
2022-02-02 $28.12 $28.28 $27.60 $27.78 $27.26 169,538
2022-02-01 $27.50 $28.23 $27.30 $28.13 $27.60 283,991
2022-01-31 $28.08 $28.08 $27.28 $27.88 $27.36 257,103
2022-01-28 $27.66 $27.98 $26.60 $27.30 $26.79 164,237
2022-01-27 $27.79 $28.54 $27.27 $27.60 $27.08 234,212
2022-01-26 $28.55 $28.98 $27.10 $27.65 $27.13 460,482
2022-01-25 $27.66 $28.33 $27.15 $27.62 $27.10 543,806
2022-01-24 $27.15 $28.12 $27.12 $27.99 $27.47 292,326
2022-01-21 $27.28 $28.17 $26.77 $27.53 $27.02 173,262
2022-01-20 $28.64 $28.83 $27.51 $27.54 $27.03 154,501
2022-01-19 $29.68 $29.68 $28.87 $28.92 $28.14 143,379
2022-01-18 $29.55 $29.73 $29.26 $29.60 $28.81 202,347
2022-01-14 $29.18 $29.70 $28.93 $29.54 $28.75 145,457
2022-01-13 $29.07 $29.54 $28.96 $29.47 $28.68 109,387
2022-01-12 $29.17 $29.21 $28.55 $28.92 $28.14 181,408
2022-01-11 $29.23 $29.23 $28.70 $29.00 $28.22 150,948
2022-01-10 $29.39 $29.46 $28.84 $29.29 $28.50 194,383
2022-01-07 $29.30 $29.52 $28.47 $29.42 $28.63 248,530
2022-01-06 $28.39 $29.31 $28.13 $29.30 $28.51 135,167
2022-01-05 $28.19 $28.68 $27.97 $28.20 $27.44 192,770
2022-01-04 $27.93 $28.60 $27.69 $28.17 $27.41 172,978
2022-01-03 $27.47 $27.92 $27.17 $27.63 $26.89 143,425
2021-12-31 $27.02 $27.28 $27.00 $27.12 $26.39 54,162
2021-12-30 $27.42 $27.44 $27.03 $27.03 $26.31 76,688
2021-12-29 $27.21 $27.34 $27.13 $27.20 $26.47 87,847
2021-12-28 $27.24 $27.41 $26.79 $27.18 $26.45 79,402
2021-12-27 $27.10 $27.24 $25.93 $27.23 $26.50 99,184
2021-12-23 $26.98 $27.24 $26.70 $26.99 $26.27 65,873
2021-12-22 $26.40 $26.80 $26.38 $26.80 $26.08 72,708
2021-12-21 $26.17 $26.62 $26.13 $26.48 $25.77 121,816
2021-12-20 $26.28 $26.43 $25.36 $25.91 $25.22 136,464
2021-12-17 $26.63 $27.43 $25.94 $26.79 $26.07 488,203
2021-12-16 $26.99 $27.36 $26.68 $26.78 $26.06 136,808
2021-12-15 $26.51 $26.87 $26.23 $26.61 $25.90 134,763
2021-12-14 $26.20 $26.82 $26.09 $26.28 $25.58 277,271
2021-12-13 $26.38 $26.66 $25.73 $26.12 $25.42 133,124
2021-12-10 $26.73 $26.73 $26.21 $26.57 $25.86 125,802
2021-12-09 $26.06 $26.56 $25.93 $26.50 $25.79 223,720
2021-12-08 $26.55 $26.55 $26.15 $26.31 $25.60 104,688
2021-12-07 $26.97 $27.03 $26.28 $26.42 $25.71 124,503
2021-12-06 $26.76 $27.08 $26.32 $26.74 $26.02 135,335
2021-12-03 $26.77 $26.77 $25.83 $26.11 $25.41 116,848
2021-12-02 $25.95 $26.84 $25.77 $26.71 $25.99 151,402
2021-12-01 $26.67 $26.67 $25.68 $25.68 $24.99 269,448
2021-11-30 $26.06 $26.06 $25.39 $25.70 $25.01 231,182
2021-11-29 $26.99 $26.99 $26.14 $26.19 $25.49 204,330
2021-11-26 $27.17 $27.17 $26.10 $26.62 $25.91 181,517
2021-11-24 $28.60 $28.60 $28.10 $28.19 $27.43 164,940
2021-11-23 $28.21 $28.49 $28.21 $28.40 $27.64 185,580
2021-11-22 $27.80 $28.47 $27.80 $28.01 $27.26 286,746
2021-11-19 $27.29 $27.71 $27.29 $27.55 $26.81 234,904
2021-11-18 $27.53 $27.62 $27.39 $27.58 $26.84 187,762
2021-11-17 $27.41 $27.59 $26.93 $27.52 $26.78 314,669
2021-11-16 $27.39 $27.63 $27.20 $27.53 $26.79 210,246
2021-11-15 $27.64 $27.92 $27.23 $27.39 $26.66 176,603
2021-11-12 $27.71 $27.74 $27.14 $27.55 $26.81 142,809
2021-11-11 $27.33 $27.71 $27.14 $27.68 $26.94 137,200
2021-11-10 $26.94 $27.26 $26.94 $27.21 $26.48 167,846
2021-11-09 $26.78 $27.07 $26.68 $26.90 $26.18 108,033
2021-11-08 $26.97 $27.42 $26.92 $27.05 $26.32 114,785
2021-11-05 $27.12 $27.73 $26.87 $27.12 $26.39 235,845
2021-11-04 $27.06 $27.43 $26.35 $26.77 $26.05 145,400
2021-11-03 $26.03 $27.46 $26.03 $27.27 $26.54 200,875
2021-11-02 $26.08 $26.39 $26.04 $26.18 $25.48 152,362
2021-11-01 $25.62 $26.37 $25.62 $26.28 $25.58 154,688
2021-10-29 $25.35 $25.65 $25.26 $25.49 $24.81 175,429
2021-10-28 $25.01 $25.42 $24.80 $25.23 $24.55 122,835
2021-10-27 $25.65 $28.01 $24.87 $24.89 $24.22 160,848
2021-10-26 $26.13 $26.37 $25.93 $25.97 $25.27 124,309
2021-10-25 $26.10 $26.55 $26.00 $26.33 $25.62 154,428
2021-10-22 $26.10 $26.31 $26.08 $26.19 $25.49 100,585
2021-10-21 $26.00 $26.18 $25.92 $26.10 $25.40 114,722
2021-10-20 $25.91 $26.35 $25.68 $26.30 $25.37 204,538
2021-10-19 $26.00 $26.04 $25.80 $25.95 $25.03 161,222
2021-10-18 $25.65 $26.04 $25.56 $25.91 $25.00 237,019
2021-10-15 $25.70 $25.91 $25.25 $25.61 $24.71 235,342
2021-10-14 $25.35 $25.37 $25.15 $25.29 $24.40 129,464
2021-10-13 $25.36 $25.43 $24.78 $25.06 $24.18 167,202
2021-10-12 $25.46 $25.60 $25.32 $25.40 $24.50 94,263
2021-10-11 $26.08 $26.13 $25.51 $25.53 $24.63 113,943
2021-10-08 $25.65 $25.97 $25.39 $25.84 $24.93 96,750
2021-10-07 $25.87 $26.01 $25.29 $25.77 $24.86 133,510
2021-10-06 $25.50 $25.66 $25.03 $25.59 $24.69 183,929
2021-10-05 $25.65 $25.88 $25.30 $25.70 $24.79 126,013
2021-10-04 $25.41 $25.63 $25.25 $25.52 $24.62 190,430
2021-10-01 $24.82 $25.63 $24.72 $25.38 $24.48 198,042
2021-09-30 $25.07 $25.24 $24.59 $24.63 $23.76 149,673
2021-09-29 $24.78 $24.99 $24.44 $24.94 $24.06 112,552
2021-09-28 $25.30 $25.46 $24.50 $24.69 $23.82 180,173
2021-09-27 $24.33 $25.40 $24.33 $25.19 $24.30 224,511
2021-09-24 $23.85 $24.25 $23.67 $24.16 $23.31 118,909
2021-09-23 $22.83 $24.00 $22.83 $23.83 $22.99 190,476
2021-09-22 $22.37 $23.27 $22.33 $23.01 $22.20 198,825
2021-09-21 $22.57 $22.57 $22.21 $22.29 $21.50 92,782
2021-09-20 $22.43 $22.69 $22.13 $22.46 $21.67 156,586
2021-09-17 $22.59 $23.06 $22.55 $22.96 $22.15 534,848
2021-09-16 $22.84 $22.85 $22.43 $22.52 $21.72 78,345
2021-09-15 $22.65 $23.06 $22.64 $22.72 $21.92 201,159
2021-09-14 $23.14 $23.44 $22.58 $22.68 $21.88 102,900
2021-09-13 $23.14 $23.31 $22.83 $23.05 $22.24 118,489
2021-09-10 $23.36 $23.97 $22.92 $22.94 $22.13 114,025
2021-09-09 $23.32 $23.68 $23.24 $23.26 $22.44 115,373
2021-09-08 $23.56 $23.74 $23.35 $23.41 $22.58 134,904
2021-09-07 $24.12 $24.29 $23.59 $23.63 $22.80 131,035
2021-09-03 $24.15 $24.31 $24.00 $24.02 $23.17 137,669
2021-09-02 $23.82 $24.20 $23.73 $24.12 $23.27 161,798
2021-09-01 $23.82 $23.91 $23.44 $23.86 $23.02 143,709
2021-08-31 $23.54 $23.95 $23.54 $23.70 $22.86 156,435
2021-08-30 $24.52 $24.52 $23.57 $23.62 $22.79 119,113
2021-08-27 $23.59 $24.55 $23.59 $24.51 $23.64 187,279
2021-08-26 $23.84 $23.87 $23.47 $23.49 $22.66 123,515
2021-08-25 $23.76 $24.05 $23.66 $23.75 $22.91 136,865
2021-08-24 $23.63 $23.82 $23.55 $23.68 $22.84 195,610
2021-08-23 $23.63 $23.76 $23.34 $23.63 $22.80 124,922
2021-08-20 $23.06 $23.65 $23.06 $23.58 $22.75 219,694
2021-08-19 $22.91 $23.21 $22.83 $23.16 $22.34 213,628
2021-08-18 $23.27 $23.54 $23.16 $23.18 $22.36 133,205
2021-08-17 $23.17 $23.62 $23.15 $23.32 $22.50 151,510
2021-08-16 $23.54 $23.70 $23.27 $23.58 $22.75 156,579
2021-08-13 $23.98 $23.98 $23.66 $23.69 $22.85 108,250
2021-08-12 $24.00 $24.08 $23.68 $24.00 $23.15 109,977
2021-08-11 $24.05 $24.10 $23.87 $24.00 $23.15 228,324
2021-08-10 $23.49 $24.17 $23.49 $24.00 $23.15 140,753
2021-08-09 $23.93 $24.13 $23.68 $23.81 $22.97 106,349
2021-08-06 $23.93 $24.29 $23.75 $24.09 $23.24 288,793
2021-08-05 $23.50 $23.76 $23.44 $23.51 $22.68 154,361
2021-08-04 $22.89 $23.31 $22.79 $23.31 $22.49 187,705
2021-08-03 $22.96 $23.44 $22.66 $23.24 $22.42 156,554
2021-08-02 $23.55 $24.09 $22.95 $22.95 $22.14 204,011
2021-07-30 $23.59 $23.98 $23.47 $23.60 $22.77 258,993
2021-07-29 $23.53 $23.80 $23.30 $23.70 $22.86 126,689
2021-07-28 $23.37 $23.56 $23.01 $23.41 $22.58 187,912
2021-07-27 $22.73 $23.33 $22.64 $22.99 $22.18 92,347
2021-07-26 $22.84 $23.31 $22.84 $23.00 $22.19 94,457
2021-07-23 $22.85 $23.41 $22.53 $22.81 $22.00 104,305
2021-07-22 $23.13 $23.31 $22.55 $22.58 $21.78 148,909
2021-07-21 $23.64 $24.06 $23.48 $23.57 $22.51 185,866
2021-07-20 $22.72 $23.89 $21.00 $23.28 $22.23 205,430
2021-07-19 $23.15 $23.53 $22.70 $22.87 $21.84 170,333
2021-07-16 $24.52 $24.52 $23.68 $23.71 $22.64 115,691
2021-07-15 $23.72 $24.42 $23.69 $24.30 $23.21 126,005
2021-07-14 $23.90 $24.55 $23.84 $24.00 $22.92 160,881
2021-07-13 $27.38 $27.38 $23.90 $23.94 $22.86 139,811
2021-07-12 $23.90 $24.52 $23.90 $24.45 $23.35 109,231
2021-07-09 $23.86 $24.37 $23.86 $24.33 $23.23 117,510
2021-07-08 $23.40 $23.97 $23.22 $23.38 $22.33 301,062
2021-07-07 $23.86 $24.62 $23.73 $23.87 $22.79 143,794
2021-07-06 $24.62 $24.71 $23.79 $24.00 $22.92 124,145
2021-07-02 $25.10 $25.15 $24.66 $24.71 $23.60 107,605
2021-07-01 $24.89 $25.13 $24.76 $25.02 $23.89 185,215
2021-06-30 $24.91 $24.98 $24.65 $24.66 $23.55 198,425
2021-06-29 $25.26 $25.54 $24.86 $24.89 $23.77 128,613
2021-06-28 $25.21 $25.26 $24.90 $25.19 $24.06 178,990
2021-06-25 $25.63 $26.03 $25.16 $25.38 $24.24 646,840
2021-06-24 $25.54 $25.85 $25.29 $25.84 $24.68 231,839
2021-06-23 $25.63 $25.80 $25.31 $25.37 $24.23 181,479
2021-06-22 $25.59 $25.68 $25.11 $25.57 $24.42 157,497
2021-06-21 $25.21 $25.77 $24.56 $25.61 $24.46 195,476
2021-06-18 $25.29 $25.56 $24.66 $24.71 $23.60 436,165
2021-06-17 $26.73 $26.73 $25.56 $25.80 $24.64 167,737
2021-06-16 $26.24 $26.79 $25.99 $26.56 $25.36 121,898
2021-06-15 $26.28 $26.52 $25.97 $26.42 $25.23 111,060
2021-06-14 $26.55 $26.68 $25.91 $26.11 $24.93 95,067
2021-06-11 $26.54 $26.66 $26.37 $26.48 $25.29 83,854
2021-06-10 $26.86 $26.86 $26.41 $26.44 $25.25 123,399
2021-06-09 $26.72 $26.78 $26.51 $26.57 $25.37 126,605
2021-06-08 $26.76 $27.05 $26.54 $26.91 $25.70 123,335
2021-06-07 $27.30 $27.30 $26.81 $26.93 $25.72 212,904
2021-06-04 $27.01 $27.41 $27.00 $27.18 $25.96 137,786
2021-06-03 $27.61 $27.61 $26.90 $27.27 $26.04 205,793
2021-06-02 $27.43 $27.43 $26.96 $27.03 $25.81 261,396
2021-06-01 $26.94 $27.41 $26.35 $27.29 $26.06 167,595
2021-05-28 $26.77 $26.87 $26.35 $26.79 $25.58 136,981
2021-05-27 $26.50 $26.92 $26.28 $26.61 $25.41 187,221
2021-05-26 $25.95 $26.31 $25.91 $26.26 $25.08 188,085
2021-05-25 $26.15 $26.44 $25.89 $25.90 $24.73 381,436
2021-05-24 $25.82 $26.33 $25.62 $26.06 $24.89 218,637
2021-05-21 $25.50 $25.87 $25.39 $25.71 $24.55 127,228
2021-05-20 $25.44 $25.44 $24.84 $25.24 $24.10 131,701
2021-05-19 $25.18 $25.26 $24.78 $25.26 $24.12 190,409
2021-05-18 $25.40 $25.64 $25.20 $25.36 $24.22 159,962
2021-05-17 $25.47 $25.47 $25.08 $25.43 $24.28 64,072
2021-05-14 $25.39 $25.53 $25.12 $25.47 $24.32 92,121
2021-05-13 $24.40 $25.36 $24.40 $25.28 $24.14 146,189
2021-05-12 $25.27 $25.45 $24.43 $24.48 $23.38 127,753
2021-05-11 $25.19 $25.45 $24.99 $25.14 $24.01 188,160
2021-05-10 $25.80 $26.20 $25.23 $25.30 $24.16 231,806
2021-05-07 $25.35 $25.92 $25.02 $25.80 $24.64 128,949
2021-05-06 $24.94 $25.85 $24.94 $25.82 $24.66 217,793
2021-05-05 $25.42 $25.42 $25.07 $25.23 $24.09 85,134
2021-05-04 $25.35 $25.40 $25.00 $25.32 $24.18 79,978
2021-05-03 $25.20 $25.48 $24.98 $25.27 $24.13 164,414
2021-04-30 $24.87 $25.14 $24.70 $24.98 $23.86 190,291
2021-04-29 $25.28 $25.43 $24.81 $24.93 $23.81 130,372
2021-04-28 $25.18 $25.38 $24.85 $24.92 $23.80 94,257
2021-04-27 $25.26 $25.26 $24.82 $25.10 $23.97 74,854
2021-04-26 $25.40 $25.86 $25.17 $25.26 $24.12 110,672
2021-04-23 $24.61 $25.54 $24.60 $25.36 $24.22 184,827
2021-04-22 $24.92 $24.99 $24.14 $24.48 $23.38 160,989
2021-04-21 $24.53 $25.25 $24.51 $25.21 $23.85 136,672
2021-04-20 $25.16 $25.36 $24.57 $24.69 $23.36 122,251
2021-04-19 $25.47 $25.66 $25.10 $25.44 $24.07 140,648
2021-04-16 $25.66 $25.68 $25.27 $25.47 $24.10 94,265
2021-04-15 $25.60 $25.60 $24.84 $25.43 $24.06 74,511
2021-04-14 $25.12 $25.75 $25.12 $25.58 $24.20 68,846
2021-04-13 $25.59 $25.59 $25.12 $25.12 $23.77 95,770
2021-04-12 $25.65 $25.92 $25.45 $25.76 $24.37 119,680
2021-04-09 $25.70 $25.91 $25.40 $25.68 $24.30 167,260
2021-04-08 $25.61 $25.85 $25.08 $25.65 $24.27 305,540
2021-04-07 $25.77 $25.97 $25.38 $25.56 $24.18 169,649
2021-04-06 $25.89 $26.02 $25.51 $25.82 $24.43 156,296
2021-04-05 $26.17 $26.23 $25.62 $25.94 $24.54 146,262
2021-04-01 $25.45 $25.82 $25.25 $25.80 $24.41 154,592
2021-03-31 $25.90 $26.17 $25.37 $25.65 $24.27 215,675
2021-03-30 $25.88 $26.13 $25.22 $25.85 $24.46 145,483
2021-03-29 $25.66 $26.03 $25.13 $25.52 $24.14 205,047
2021-03-26 $25.75 $26.09 $25.38 $26.02 $24.62 141,953
2021-03-25 $24.78 $25.63 $24.33 $25.41 $24.04 183,096
2021-03-24 $24.80 $25.61 $24.50 $24.54 $23.22 150,141
2021-03-23 $25.11 $25.33 $24.34 $24.45 $23.13 150,305
2021-03-22 $26.09 $26.09 $25.03 $25.42 $24.05 156,492
2021-03-19 $25.91 $26.51 $25.37 $26.46 $25.03 883,396
2021-03-18 $26.17 $26.88 $25.95 $26.09 $24.68 115,689
2021-03-17 $25.95 $26.14 $25.54 $25.89 $24.49 123,142
2021-03-16 $25.79 $25.79 $25.25 $25.58 $24.20 105,270
2021-03-15 $26.59 $26.64 $25.58 $25.99 $24.59 143,056
2021-03-12 $26.00 $26.74 $26.00 $26.44 $25.01 113,922
2021-03-11 $25.73 $25.92 $25.38 $25.91 $24.51 125,493
2021-03-10 $25.41 $25.88 $25.32 $25.79 $24.40 128,169
2021-03-09 $25.62 $25.73 $24.49 $25.28 $23.92 141,341
2021-03-08 $24.89 $25.87 $24.61 $25.74 $24.35 204,222
2021-03-05 $24.61 $24.68 $24.02 $24.58 $23.25 318,429
2021-03-04 $24.31 $24.86 $23.90 $24.07 $22.77 153,926
2021-03-03 $23.55 $24.75 $23.55 $24.19 $22.89 170,909
2021-03-02 $23.57 $23.69 $23.26 $23.38 $22.12 154,057
2021-03-01 $23.27 $23.73 $23.25 $23.69 $22.41 131,908
2021-02-26 $23.32 $23.44 $22.82 $22.89 $21.66 149,884
2021-02-25 $23.99 $24.00 $23.30 $23.50 $22.23 159,034
2021-02-24 $23.41 $23.86 $23.23 $23.77 $22.49 127,065
2021-02-23 $23.03 $23.75 $23.03 $23.20 $21.95 136,158
2021-02-22 $22.48 $23.19 $22.48 $23.13 $21.88 130,435
2021-02-19 $22.22 $22.72 $22.10 $22.59 $21.37 128,602
2021-02-18 $22.33 $22.43 $22.22 $22.22 $21.02 96,391
2021-02-17 $22.31 $22.60 $22.30 $22.40 $21.19 90,170
2021-02-16 $22.69 $22.76 $22.40 $22.48 $21.27 107,638
2021-02-12 $22.08 $22.49 $21.92 $22.40 $21.19 128,382
2021-02-11 $22.64 $22.64 $22.03 $22.26 $21.06 99,222
2021-02-10 $22.72 $22.79 $22.45 $22.55 $21.33 103,163
2021-02-09 $22.12 $22.58 $22.12 $22.58 $21.36 109,619
2021-02-08 $22.20 $22.39 $21.97 $22.37 $21.16 107,247
2021-02-05 $22.11 $22.31 $21.75 $21.91 $20.72 137,971
2021-02-04 $21.58 $22.25 $21.58 $22.03 $20.84 160,833
2021-02-03 $21.62 $21.65 $21.06 $21.43 $20.27 240,966
2021-02-02 $21.25 $21.60 $21.11 $21.52 $20.36 295,100
2021-02-01 $20.91 $21.30 $20.58 $21.12 $19.98 158,326
2021-01-29 $21.54 $21.86 $20.67 $20.67 $19.56 264,316
2021-01-28 $21.36 $21.63 $20.85 $21.45 $20.29 376,967
2021-01-27 $22.50 $22.68 $20.73 $21.17 $20.03 244,435
2021-01-26 $23.11 $23.11 $22.47 $22.50 $21.29 121,353
2021-01-25 $22.74 $23.13 $22.37 $22.86 $21.63 239,039
2021-01-22 $22.68 $23.30 $22.50 $23.25 $22.00 150,625
2021-01-21 $23.25 $23.25 $22.69 $22.81 $21.58 216,959
2021-01-20 $23.57 $23.84 $23.28 $23.57 $22.08 137,979
2021-01-19 $23.69 $23.88 $23.34 $23.58 $22.08 204,025
2021-01-15 $23.32 $23.68 $22.99 $23.54 $22.05 138,174
2021-01-14 $23.56 $23.80 $22.67 $23.64 $22.14 143,977
2021-01-13 $23.25 $23.44 $22.95 $23.21 $21.74 113,669
2021-01-12 $23.33 $23.76 $23.14 $23.43 $21.95 234,026
2021-01-11 $22.69 $23.25 $22.69 $23.25 $21.78 117,690
2021-01-08 $23.36 $23.54 $22.56 $23.01 $21.55 163,010
2021-01-07 $23.63 $23.63 $22.87 $23.29 $21.81 153,780
2021-01-06 $21.97 $23.69 $21.84 $23.23 $21.76 269,881
2021-01-05 $21.21 $21.72 $21.09 $21.50 $20.14 129,451
2021-01-04 $21.74 $21.80 $21.05 $21.30 $19.95 171,947
2020-12-31 $21.33 $21.64 $21.18 $21.55 $20.18 103,410
2020-12-30 $21.20 $21.48 $21.04 $21.36 $20.01 101,334
2020-12-29 $21.60 $21.60 $21.02 $21.17 $19.83 141,024
2020-12-28 $21.54 $21.83 $21.39 $21.58 $20.21 127,271
2020-12-24 $21.40 $21.47 $21.09 $21.42 $20.06 76,791
2020-12-23 $20.88 $21.40 $20.88 $21.39 $20.03 162,175
2020-12-22 $20.90 $21.06 $20.70 $20.80 $19.48 163,522
2020-12-21 $21.49 $21.61 $20.80 $20.91 $19.58 182,715
2020-12-18 $21.66 $21.98 $21.36 $21.65 $20.28 959,491
2020-12-17 $21.67 $21.71 $21.29 $21.64 $20.27 128,261
2020-12-16 $21.75 $21.86 $21.58 $21.65 $20.28 171,537
2020-12-15 $21.36 $21.78 $21.18 $21.74 $20.36 198,725
2020-12-14 $21.32 $21.47 $20.95 $21.23 $19.88 321,226
2020-12-11 $21.05 $21.43 $21.01 $21.19 $19.85 206,428
2020-12-10 $21.17 $21.51 $21.06 $21.31 $19.96 213,297
2020-12-09 $21.58 $21.82 $21.30 $21.51 $20.15 144,621
2020-12-08 $21.14 $21.50 $21.14 $21.33 $19.98 131,109
2020-12-07 $20.97 $21.73 $20.96 $21.43 $20.07 101,831
2020-12-04 $21.43 $21.51 $20.66 $21.51 $20.15 107,007
2020-12-03 $20.79 $20.93 $20.51 $20.75 $19.44 88,992
2020-12-02 $20.57 $20.92 $20.50 $20.83 $19.51 88,815
2020-12-01 $20.23 $20.92 $20.23 $20.66 $19.35 176,630
2020-11-30 $20.74 $20.78 $19.91 $20.01 $18.74 230,598
2020-11-27 $21.16 $21.32 $20.70 $21.01 $19.68 60,200
2020-11-25 $21.61 $21.81 $21.09 $21.30 $19.95 113,925
2020-11-24 $21.16 $22.16 $21.01 $21.94 $20.55 264,715
2020-11-23 $20.70 $21.12 $20.67 $20.86 $19.54 143,971
2020-11-20 $20.23 $20.59 $20.09 $20.52 $19.22 100,220
2020-11-19 $20.45 $20.71 $20.21 $20.62 $19.31 101,035
2020-11-18 $21.15 $21.35 $20.59 $20.61 $19.30 144,538
2020-11-17 $20.65 $21.14 $20.44 $21.04 $19.71 207,066
2020-11-16 $20.68 $21.34 $20.45 $21.12 $19.78 190,889
2020-11-13 $19.99 $20.22 $19.72 $20.05 $18.78 117,157
2020-11-12 $19.91 $19.95 $19.36 $19.66 $18.41 123,592
2020-11-11 $20.96 $20.96 $19.92 $20.33 $19.04 131,453
2020-11-10 $20.57 $21.23 $20.28 $20.86 $19.54 206,641
2020-11-09 $19.16 $20.85 $18.91 $20.38 $19.09 226,574
2020-11-06 $18.08 $18.10 $17.63 $17.70 $16.58 184,474
2020-11-05 $17.22 $18.12 $17.22 $17.92 $16.78 121,148
2020-11-04 $18.36 $18.36 $17.11 $17.25 $16.16 120,518
2020-11-03 $18.41 $18.93 $18.41 $18.86 $17.66 288,225
2020-11-02 $18.30 $18.34 $17.89 $17.98 $16.84 187,989
2020-10-30 $17.62 $18.21 $17.32 $17.99 $16.85 235,234
2020-10-29 $17.38 $17.79 $17.22 $17.69 $16.57 143,184
2020-10-28 $18.75 $18.75 $17.36 $17.52 $16.41 167,436
2020-10-27 $18.54 $18.54 $17.54 $17.77 $16.64 99,176
2020-10-26 $18.35 $18.53 $18.20 $18.50 $17.33 135,564
2020-10-23 $18.68 $18.94 $17.99 $18.70 $17.52 147,834
2020-10-22 $17.96 $18.61 $17.74 $18.58 $17.40 199,194
2020-10-21 $17.92 $18.21 $17.82 $18.10 $16.75 98,830
2020-10-20 $17.79 $18.17 $17.76 $17.91 $16.58 140,080
2020-10-19 $17.65 $17.82 $17.47 $17.56 $16.25 113,804
2020-10-16 $17.34 $17.60 $17.12 $17.49 $16.19 136,739
2020-10-15 $16.73 $17.43 $16.62 $17.41 $16.12 131,306
2020-10-14 $17.12 $17.34 $16.70 $16.73 $15.49 105,218
2020-10-13 $17.50 $17.50 $17.15 $17.19 $15.91 109,018
2020-10-12 $17.31 $17.78 $17.19 $17.70 $16.38 130,078
2020-10-09 $17.72 $17.72 $17.26 $17.34 $16.05 119,579
2020-10-08 $17.42 $17.60 $17.17 $17.50 $16.20 119,594
2020-10-07 $17.17 $17.44 $17.06 $17.26 $15.98 198,700
2020-10-06 $17.10 $17.62 $16.93 $16.96 $15.70 124,661
2020-10-05 $16.72 $16.97 $16.52 $16.91 $15.65 136,412
2020-10-02 $16.00 $16.55 $15.95 $16.47 $15.25 166,557
2020-10-01 $15.89 $16.24 $15.73 $16.23 $15.02 158,052
2020-09-30 $16.07 $16.27 $15.80 $15.89 $14.71 224,783
2020-09-29 $16.08 $16.12 $15.60 $16.08 $14.88 124,462
2020-09-28 $16.05 $16.43 $15.97 $16.17 $14.97 178,984
2020-09-25 $15.07 $15.73 $15.07 $15.69 $14.52 155,202
2020-09-24 $15.41 $15.92 $15.29 $15.59 $14.43 140,165
2020-09-23 $15.75 $16.15 $15.29 $15.31 $14.17 190,743
2020-09-22 $16.18 $16.44 $15.61 $15.74 $14.57 148,671
2020-09-21 $16.51 $16.97 $15.97 $16.13 $14.93 355,240
2020-09-18 $17.19 $17.19 $16.79 $16.93 $15.67 512,606
2020-09-17 $16.80 $17.12 $16.80 $16.97 $15.71 95,121
2020-09-16 $17.02 $17.33 $16.76 $17.12 $15.85 110,053
2020-09-15 $17.30 $17.33 $16.92 $17.01 $15.75 100,996
2020-09-14 $16.92 $17.35 $16.76 $17.23 $15.95 116,341
2020-09-11 $17.08 $17.08 $16.73 $16.85 $15.60 108,382
2020-09-10 $17.48 $17.54 $17.01 $17.08 $15.81 101,742
2020-09-09 $17.80 $17.94 $17.34 $17.43 $16.13 133,253
2020-09-08 $18.03 $18.03 $17.46 $17.70 $16.38 221,418
2020-09-04 $18.28 $18.40 $17.91 $18.12 $16.77 144,839
2020-09-03 $17.91 $18.44 $17.75 $17.84 $16.51 178,966
2020-09-02 $17.63 $17.90 $17.58 $17.83 $16.50 99,225
2020-09-01 $17.62 $17.91 $17.61 $17.73 $16.41 89,308
2020-08-31 $17.78 $18.11 $17.78 $17.82 $16.49 198,415
2020-08-28 $18.27 $18.27 $17.81 $18.04 $16.70 104,345
2020-08-27 $17.63 $18.11 $17.56 $18.03 $16.69 91,973
2020-08-26 $17.99 $18.18 $17.54 $17.63 $16.32 105,959
2020-08-25 $18.22 $18.40 $17.81 $18.07 $16.73 72,402
2020-08-24 $17.50 $18.05 $17.40 $18.01 $16.67 86,338
2020-08-21 $17.59 $17.64 $17.28 $17.40 $16.10 143,245
2020-08-20 $17.53 $17.70 $17.17 $17.62 $16.31 81,071
2020-08-19 $17.79 $18.17 $17.78 $17.84 $16.51 63,920
2020-08-18 $18.45 $18.45 $17.76 $17.82 $16.50 96,624
2020-08-17 $18.60 $18.69 $18.19 $18.49 $17.12 120,019
2020-08-14 $18.09 $18.92 $18.07 $18.59 $17.21 218,100
2020-08-13 $18.49 $18.59 $18.10 $18.24 $16.88 103,627
2020-08-12 $19.17 $19.26 $18.42 $18.68 $17.29 191,328
2020-08-11 $18.89 $19.31 $18.61 $18.75 $17.36 181,229
2020-08-10 $18.31 $18.88 $18.25 $18.51 $17.13 229,237
2020-08-07 $17.30 $18.22 $17.26 $18.18 $16.83 179,474
2020-08-06 $17.50 $17.59 $17.27 $17.48 $16.18 87,762
2020-08-05 $17.29 $17.59 $17.13 $17.50 $16.20 204,390
2020-08-04 $17.27 $17.27 $16.87 $17.14 $15.87 125,367
2020-08-03 $17.21 $17.41 $16.95 $17.23 $15.95 144,857
2020-07-31 $17.42 $17.42 $16.69 $17.10 $15.83 193,540
2020-07-30 $17.38 $17.60 $17.09 $17.51 $16.21 153,551
2020-07-29 $17.19 $17.87 $16.83 $17.84 $16.51 180,912
2020-07-28 $16.78 $17.19 $16.77 $16.82 $15.57 100,372
2020-07-27 $17.40 $17.70 $16.87 $16.93 $15.67 75,149
2020-07-24 $17.84 $18.04 $17.43 $17.49 $16.19 109,052
2020-07-23 $17.09 $17.84 $17.06 $17.77 $16.45 187,294
2020-07-22 $17.77 $17.81 $17.33 $17.49 $15.99 126,794
2020-07-21 $17.32 $18.00 $17.32 $17.98 $16.44 175,966
2020-07-20 $17.31 $17.51 $17.04 $17.14 $15.67 133,691
2020-07-17 $17.76 $18.07 $17.43 $17.50 $16.00 98,282
2020-07-16 $17.88 $18.28 $17.69 $17.89 $16.36 120,146
2020-07-15 $17.65 $18.12 $17.55 $18.00 $16.46 161,744
2020-07-14 $17.37 $17.54 $16.79 $17.11 $15.64 110,684
2020-07-13 $17.32 $17.75 $16.87 $17.45 $15.96 142,087
2020-07-10 $16.32 $17.06 $16.32 $17.06 $15.60 122,800
2020-07-09 $16.99 $16.99 $16.18 $16.27 $14.88 131,430
2020-07-08 $17.09 $17.34 $16.68 $17.06 $15.60 158,051
2020-07-07 $17.80 $17.80 $17.08 $17.17 $15.70 110,209
2020-07-06 $18.23 $18.35 $17.62 $17.85 $16.32 99,517
2020-07-02 $18.52 $18.73 $17.63 $17.73 $16.21 156,816
2020-07-01 $18.62 $19.15 $17.90 $17.97 $16.43 248,531
2020-06-30 $18.14 $18.74 $18.11 $18.65 $17.05 163,903
2020-06-29 $17.60 $18.31 $17.47 $18.25 $16.69 170,945
2020-06-26 $17.48 $17.70 $16.83 $17.26 $15.78 543,774
2020-06-25 $17.21 $18.09 $17.07 $17.83 $16.30 176,152
2020-06-24 $17.86 $18.15 $17.11 $17.31 $15.83 223,217
2020-06-23 $18.60 $18.68 $17.97 $18.08 $16.53 176,977
2020-06-22 $17.95 $18.28 $17.68 $18.24 $16.68 165,088
2020-06-19 $17.95 $18.48 $17.34 $18.26 $16.70 790,386
2020-06-18 $17.30 $18.10 $17.29 $17.80 $16.28 103,274
2020-06-17 $18.35 $18.55 $17.75 $17.79 $16.27 225,428
2020-06-16 $18.53 $18.80 $17.92 $18.50 $16.92 170,781
2020-06-15 $16.68 $17.79 $16.68 $17.69 $16.17 143,452
2020-06-12 $17.96 $17.99 $16.95 $17.50 $16.00 142,542
2020-06-11 $17.68 $17.87 $16.99 $17.09 $15.63 241,071
2020-06-10 $20.01 $20.01 $18.72 $18.77 $17.16 113,192
2020-06-09 $20.21 $20.64 $19.72 $20.19 $18.46 143,122
2020-06-08 $20.69 $20.85 $20.25 $20.79 $19.01 111,830
2020-06-05 $19.50 $20.68 $19.36 $20.21 $18.48 176,936
2020-06-04 $18.46 $18.97 $18.25 $18.97 $17.35 239,669
2020-06-03 $18.09 $18.88 $18.00 $18.65 $17.05 182,532
2020-06-02 $17.45 $17.84 $16.94 $17.56 $16.06 156,328
2020-06-01 $17.82 $18.05 $17.35 $17.36 $15.87 183,755
2020-05-29 $17.96 $18.16 $17.62 $17.91 $16.38 210,935
2020-05-28 $19.39 $19.39 $18.34 $18.46 $16.88 241,399
2020-05-27 $18.35 $19.13 $18.04 $19.01 $17.38 177,618
2020-05-26 $17.40 $17.87 $17.29 $17.64 $16.13 166,263
2020-05-22 $16.83 $16.83 $16.27 $16.59 $15.17 99,804
2020-05-21 $16.54 $17.03 $16.46 $16.71 $15.28 275,360
2020-05-20 $15.73 $16.78 $15.73 $16.70 $15.27 278,762
2020-05-19 $16.28 $16.36 $15.45 $15.45 $14.13 289,699
2020-05-18 $16.11 $16.65 $15.81 $16.54 $15.12 287,585
2020-05-15 $15.01 $15.38 $14.79 $15.26 $13.95 285,556
2020-05-14 $14.55 $15.20 $14.25 $15.09 $13.80 196,116
2020-05-13 $15.04 $15.23 $14.57 $15.03 $13.74 207,193
2020-05-12 $16.21 $16.54 $15.23 $15.27 $13.96 130,542
2020-05-11 $16.62 $17.28 $16.06 $16.15 $14.77 204,483
2020-05-08 $16.80 $17.18 $16.55 $16.95 $15.50 289,406
2020-05-07 $16.54 $16.87 $16.22 $16.30 $14.90 204,898
2020-05-06 $16.84 $17.25 $16.22 $16.25 $14.86 120,647
2020-05-05 $17.87 $18.53 $16.77 $16.86 $15.42 170,228
2020-05-04 $17.52 $17.52 $17.00 $17.45 $15.96 212,134
2020-05-01 $17.89 $18.92 $17.37 $17.75 $16.23 292,880
2020-04-30 $18.62 $19.00 $18.28 $18.42 $16.84 222,456
2020-04-29 $18.74 $19.70 $17.90 $19.20 $17.56 360,932
2020-04-28 $18.07 $18.23 $17.19 $17.74 $16.22 120,904
2020-04-27 $16.66 $17.53 $16.48 $17.35 $15.86 223,397
2020-04-24 $16.20 $16.64 $16.05 $16.44 $15.03 88,088
2020-04-23 $16.15 $16.58 $15.95 $16.18 $14.79 168,381
2020-04-22 $16.55 $16.66 $16.14 $16.23 $14.64 165,912
2020-04-21 $15.81 $16.47 $15.80 $16.16 $14.58 141,338
2020-04-20 $16.19 $16.95 $16.14 $16.48 $14.87 101,427
2020-04-17 $16.46 $16.88 $16.14 $16.64 $15.01 292,336
2020-04-16 $16.23 $16.38 $15.42 $15.72 $14.18 229,585
2020-04-15 $16.71 $16.77 $16.16 $16.25 $14.66 163,815
2020-04-14 $18.76 $19.05 $17.05 $17.52 $15.80 179,661
2020-04-13 $19.10 $19.50 $17.80 $18.13 $16.35 224,163
2020-04-09 $19.62 $21.16 $18.15 $19.20 $17.32 309,559
2020-04-08 $16.63 $16.83 $16.31 $16.65 $15.02 233,607
2020-04-07 $17.04 $17.91 $15.95 $16.36 $14.76 286,812
2020-04-06 $16.14 $16.52 $15.49 $16.46 $14.85 232,931
2020-04-03 $15.76 $16.20 $14.97 $15.36 $13.86 115,782
2020-04-02 $15.78 $16.60 $15.44 $16.00 $14.43 223,179
2020-04-01 $16.36 $16.70 $15.82 $15.96 $14.40 230,801
2020-03-31 $16.53 $17.14 $16.33 $17.11 $15.43 262,583
2020-03-30 $16.58 $16.71 $15.86 $16.65 $15.02 191,655
2020-03-27 $15.70 $17.02 $15.26 $16.39 $14.79 172,808
2020-03-26 $15.30 $16.80 $15.24 $16.74 $15.10 210,292
2020-03-25 $15.69 $15.75 $14.75 $15.19 $13.70 176,445
2020-03-24 $15.25 $16.28 $14.74 $15.60 $14.07 199,026
2020-03-23 $14.23 $14.54 $13.10 $14.38 $12.97 212,232
2020-03-20 $15.42 $15.95 $13.76 $14.17 $12.78 310,887
2020-03-19 $14.11 $15.79 $11.00 $15.40 $13.89 336,248
2020-03-18 $16.51 $16.82 $13.90 $14.27 $12.87 305,911
2020-03-17 $16.06 $17.65 $15.50 $17.47 $15.76 289,942
2020-03-16 $15.90 $17.10 $15.89 $15.89 $14.33 249,726
2020-03-13 $16.96 $17.76 $16.49 $17.73 $15.99 246,479
2020-03-12 $17.27 $17.27 $14.46 $15.94 $14.38 436,834
2020-03-11 $18.77 $19.00 $17.87 $18.09 $16.32 201,144
2020-03-10 $18.71 $19.23 $17.82 $19.18 $17.30 187,975
2020-03-09 $19.61 $20.15 $17.72 $18.07 $16.30 277,430
2020-03-06 $20.19 $21.15 $20.02 $20.85 $18.81 199,793
2020-03-05 $21.48 $21.82 $20.90 $21.13 $19.06 159,964
2020-03-04 $22.09 $22.09 $21.53 $21.80 $19.67 331,601
2020-03-03 $22.70 $22.89 $21.70 $21.85 $19.71 192,182
2020-03-02 $21.95 $23.01 $21.85 $22.95 $20.70 194,251
2020-02-28 $22.05 $22.49 $21.51 $22.07 $19.91 261,029
2020-02-27 $23.52 $23.75 $22.66 $22.71 $20.49 195,378
2020-02-26 $24.18 $24.47 $23.90 $23.96 $21.61 57,642
2020-02-25 $24.76 $24.86 $23.96 $24.07 $21.71 115,877
2020-02-24 $24.95 $25.03 $24.72 $24.81 $22.38 70,174
2020-02-21 $25.77 $25.80 $25.44 $25.59 $23.08 52,570
2020-02-20 $25.61 $25.87 $25.51 $25.76 $23.24 51,410
2020-02-19 $25.87 $25.94 $25.66 $25.70 $23.18 59,441
2020-02-18 $25.72 $25.85 $25.51 $25.85 $23.32 128,081
2020-02-14 $26.05 $26.10 $25.72 $25.74 $23.22 36,346
2020-02-13 $25.81 $26.06 $25.81 $26.06 $23.51 47,419
2020-02-12 $26.21 $26.26 $25.86 $25.89 $23.35 77,338
2020-02-11 $25.92 $26.23 $25.89 $25.99 $23.45 160,445
2020-02-10 $25.76 $25.91 $25.69 $25.88 $23.35 47,055
2020-02-07 $25.82 $26.04 $25.77 $25.88 $23.35 83,345
2020-02-06 $26.36 $26.54 $25.94 $25.94 $23.40 78,597
2020-02-05 $25.94 $26.33 $25.92 $26.26 $23.69 108,116
2020-02-04 $25.55 $25.85 $25.55 $25.66 $23.15 103,205
2020-02-03 $25.38 $25.53 $25.07 $25.28 $22.80 145,609
2020-01-31 $25.99 $26.00 $25.46 $25.50 $23.00 133,523
2020-01-30 $24.20 $26.11 $23.82 $26.11 $23.55 118,120
2020-01-29 $26.94 $27.13 $25.95 $25.98 $23.44 146,137
2020-01-28 $26.87 $26.94 $26.47 $26.52 $23.92 70,515
2020-01-27 $26.38 $26.79 $26.00 $26.66 $24.05 120,194
2020-01-24 $26.96 $27.00 $26.54 $26.73 $24.11 67,513
2020-01-23 $26.88 $27.09 $26.60 $26.98 $24.34 142,232
2020-01-22 $27.31 $27.36 $27.13 $27.20 $24.34 98,486
2020-01-21 $27.13 $27.38 $27.10 $27.21 $24.35 153,114
2020-01-17 $27.76 $27.76 $27.34 $27.37 $24.49 97,992
2020-01-16 $27.31 $27.58 $27.31 $27.52 $24.62 87,195
2020-01-15 $27.25 $27.38 $26.75 $27.14 $24.28 89,207
2020-01-14 $27.43 $27.58 $27.26 $27.39 $24.51 130,019
2020-01-13 $27.14 $27.46 $27.08 $27.43 $24.54 82,279
2020-01-10 $27.14 $27.28 $27.01 $27.15 $24.29 86,084
2020-01-09 $27.54 $27.55 $27.15 $27.22 $24.36 96,516
2020-01-08 $26.90 $27.21 $26.90 $27.09 $24.24 133,327
2020-01-07 $27.06 $27.19 $26.77 $26.93 $24.10 89,961
2020-01-06 $26.93 $27.17 $26.80 $27.10 $24.25 73,573
2020-01-03 $27.11 $27.38 $26.98 $27.26 $24.39 94,145
2020-01-02 $27.59 $27.59 $27.21 $27.45 $24.56 83,369
2019-12-31 $27.43 $27.61 $27.40 $27.50 $24.61 83,303
2019-12-30 $27.70 $27.73 $27.45 $27.51 $24.62 94,782
2019-12-27 $27.61 $27.66 $27.44 $27.56 $24.66 98,278
2019-12-26 $27.64 $27.74 $27.49 $27.67 $24.76 51,011
2019-12-24 $27.59 $27.63 $27.49 $27.61 $24.71 34,527
2019-12-23 $27.77 $27.80 $27.34 $27.54 $24.64 82,552
2019-12-20 $27.80 $27.83 $27.64 $27.77 $24.85 466,419
2019-12-19 $27.85 $27.87 $27.63 $27.78 $24.86 103,944
2019-12-18 $28.00 $28.00 $27.79 $27.89 $24.96 72,282
2019-12-17 $27.67 $27.97 $27.67 $27.94 $25.00 90,967
2019-12-16 $27.54 $27.77 $27.42 $27.58 $24.68 78,639
2019-12-13 $27.29 $27.51 $27.14 $27.31 $24.44 108,781
2019-12-12 $26.72 $27.44 $26.72 $27.38 $24.50 138,730
2019-12-11 $26.90 $26.90 $26.59 $26.61 $23.81 121,822
2019-12-10 $26.70 $26.83 $26.58 $26.82 $24.00 84,247
2019-12-09 $26.69 $26.85 $26.60 $26.68 $23.87 88,807
2019-12-06 $26.93 $27.08 $26.82 $26.82 $24.00 83,698
2019-12-05 $26.57 $26.69 $26.49 $26.62 $23.82 53,850
2019-12-04 $26.26 $26.59 $26.26 $26.49 $23.70 73,750
2019-12-03 $26.31 $26.32 $26.07 $26.19 $23.43 70,605
2019-12-02 $26.78 $26.85 $26.49 $26.57 $23.77 105,258
2019-11-29 $26.73 $26.93 $26.56 $26.60 $23.80 53,493
2019-11-27 $26.81 $26.92 $26.50 $26.85 $24.03 53,047
2019-11-26 $26.75 $26.96 $26.70 $26.70 $23.89 69,456
2019-11-25 $26.56 $26.96 $26.47 $26.86 $24.03 91,690
2019-11-22 $26.67 $26.87 $26.19 $26.55 $23.76 40,788
2019-11-21 $26.73 $26.74 $26.35 $26.53 $23.74 57,588
2019-11-20 $26.54 $26.78 $26.37 $26.55 $23.76 162,191
2019-11-19 $26.71 $26.84 $26.45 $26.75 $23.94 146,007
2019-11-18 $26.62 $26.63 $26.03 $26.54 $23.75 117,474
2019-11-15 $26.93 $27.01 $26.72 $26.74 $23.93 90,307
2019-11-14 $26.85 $26.98 $26.72 $26.79 $23.97 73,883
2019-11-13 $27.00 $27.00 $26.80 $26.84 $24.02 90,656
2019-11-12 $27.13 $27.31 $27.04 $27.18 $24.32 133,462
2019-11-11 $26.94 $27.14 $26.94 $27.12 $24.27 48,289
2019-11-08 $27.10 $27.26 $26.97 $27.10 $24.25 51,373
2019-11-07 $27.28 $27.44 $27.09 $27.16 $24.30 100,899
2019-11-06 $27.10 $27.14 $26.86 $27.04 $24.20 79,466
2019-11-05 $26.92 $27.35 $26.87 $27.19 $24.33 136,762
2019-11-04 $26.75 $27.08 $26.75 $26.97 $24.13 91,821
2019-11-01 $26.59 $26.73 $26.39 $26.70 $23.89 87,776
2019-10-31 $26.38 $26.39 $25.94 $26.37 $23.60 134,315
2019-10-30 $26.60 $26.64 $26.17 $26.52 $23.73 107,674
2019-10-29 $26.12 $26.65 $25.92 $26.61 $23.81 82,698
2019-10-28 $26.05 $26.38 $25.95 $26.21 $23.45 97,957
2019-10-25 $26.21 $26.34 $26.02 $26.06 $23.32 74,634
2019-10-24 $26.36 $26.45 $26.01 $26.06 $23.32 108,202
2019-10-23 $25.75 $26.22 $25.18 $26.14 $23.39 175,660
2019-10-22 $25.28 $25.72 $24.86 $25.42 $22.75 103,587
2019-10-21 $25.43 $25.75 $25.29 $25.42 $22.75 90,670
2019-10-18 $24.81 $25.16 $24.81 $25.14 $22.49 93,282
2019-10-17 $25.03 $25.10 $24.79 $24.95 $22.32 179,992
2019-10-16 $24.97 $25.28 $24.82 $25.07 $22.25 122,110
2019-10-15 $24.89 $25.17 $24.76 $24.96 $22.15 139,095
2019-10-14 $24.58 $24.85 $24.58 $24.80 $22.01 79,053
2019-10-11 $24.69 $25.12 $24.69 $24.80 $22.01 412,858
2019-10-10 $24.55 $24.74 $24.44 $24.48 $21.72 88,344
2019-10-09 $24.46 $24.60 $24.31 $24.41 $21.66 73,001
2019-10-08 $24.50 $24.63 $24.29 $24.34 $21.60 57,212
2019-10-07 $24.59 $24.94 $24.50 $24.72 $21.93 71,586
2019-10-04 $24.63 $24.75 $24.44 $24.74 $21.95 80,948
2019-10-03 $24.63 $24.76 $24.37 $24.64 $21.86 75,969
2019-10-02 $24.49 $24.73 $24.41 $24.71 $21.93 130,652
2019-10-01 $25.32 $25.61 $24.63 $24.75 $21.96 141,211
2019-09-30 $25.52 $25.53 $25.28 $25.28 $22.43 89,595
2019-09-27 $25.40 $25.80 $25.32 $25.45 $22.58 96,103
2019-09-26 $25.78 $25.78 $25.32 $25.33 $22.48 79,427
2019-09-25 $25.55 $25.96 $25.41 $25.88 $22.96 95,825
2019-09-24 $25.88 $25.96 $25.33 $25.43 $22.56 111,187
2019-09-23 $25.79 $26.02 $25.50 $25.93 $23.01 93,397
2019-09-20 $26.00 $26.41 $25.66 $25.81 $22.90 545,627
2019-09-19 $26.20 $26.59 $25.97 $25.99 $23.06 170,022
2019-09-18 $26.19 $26.29 $25.96 $26.16 $23.21 113,983
2019-09-17 $26.34 $26.34 $25.91 $26.21 $23.26 97,049
2019-09-16 $26.26 $26.54 $25.69 $26.41 $23.43 125,287
2019-09-13 $26.10 $26.49 $26.10 $26.42 $23.44 178,421
2019-09-12 $25.76 $26.00 $25.53 $25.82 $22.91 323,371
2019-09-11 $25.35 $26.00 $24.89 $25.87 $22.95 223,171
2019-09-10 $24.88 $25.35 $24.75 $25.13 $22.30 239,126
2019-09-09 $24.34 $25.01 $24.34 $24.87 $22.07 249,286
2019-09-06 $24.52 $24.52 $24.14 $24.20 $21.47 83,763
2019-09-05 $24.28 $24.87 $24.28 $24.41 $21.66 245,903
2019-09-04 $24.42 $24.42 $24.04 $24.11 $21.39 109,386
2019-09-03 $24.32 $24.43 $23.88 $24.11 $21.39 117,334
2019-08-30 $24.81 $24.84 $24.48 $24.50 $21.74 91,629
2019-08-29 $24.58 $24.80 $24.49 $24.70 $21.92 80,745
2019-08-28 $23.81 $24.50 $23.81 $24.35 $21.61 103,305
2019-08-27 $24.44 $24.47 $23.78 $23.81 $21.13 113,384
2019-08-26 $24.10 $24.34 $23.86 $24.33 $21.59 85,200
2019-08-23 $24.66 $24.85 $23.82 $23.89 $21.20 123,883
2019-08-22 $24.95 $25.22 $24.71 $24.71 $21.93 107,160
2019-08-21 $24.35 $24.98 $24.28 $24.88 $22.08 133,244
2019-08-20 $25.41 $25.57 $24.98 $25.06 $22.24 52,569
2019-08-19 $25.60 $25.71 $25.43 $25.47 $22.60 66,112
2019-08-16 $24.65 $25.35 $24.65 $25.28 $22.43 74,941
2019-08-15 $24.81 $24.94 $24.54 $24.59 $21.82 74,380
2019-08-14 $24.88 $25.04 $24.56 $24.77 $21.98 83,686
2019-08-13 $25.15 $25.74 $25.15 $25.41 $22.55 62,774
2019-08-12 $25.26 $25.47 $25.15 $25.19 $22.35 40,942
2019-08-09 $25.61 $25.68 $25.37 $25.49 $22.62 65,496
2019-08-08 $25.38 $25.80 $25.22 $25.62 $22.73 92,878
2019-08-07 $24.94 $25.16 $24.60 $25.08 $22.25 96,422
2019-08-06 $25.30 $25.58 $24.93 $25.35 $22.49 58,779
2019-08-05 $25.63 $25.63 $24.88 $25.23 $22.39 101,570
2019-08-02 $26.19 $26.25 $25.75 $26.05 $23.11 70,677
2019-08-01 $26.91 $27.30 $26.27 $26.29 $23.33 127,877
2019-07-31 $26.97 $27.36 $26.97 $27.03 $23.98 180,415
2019-07-30 $26.49 $27.05 $26.46 $27.02 $23.98 103,810
2019-07-29 $26.92 $27.18 $26.62 $26.72 $23.71 85,717
2019-07-26 $26.93 $27.45 $26.40 $27.00 $23.96 151,929
2019-07-25 $26.66 $27.21 $26.63 $26.80 $23.78 167,596
2019-07-24 $24.83 $26.71 $24.83 $26.63 $23.63 225,742
2019-07-23 $25.89 $26.23 $25.84 $26.16 $23.21 109,868
2019-07-22 $25.81 $25.90 $25.56 $25.83 $22.92 60,991
2019-07-19 $25.76 $26.04 $25.76 $25.92 $23.00 71,902
2019-07-18 $25.91 $26.05 $25.73 $25.89 $22.97 133,145
2019-07-17 $25.96 $26.04 $25.75 $25.99 $22.88 115,062
2019-07-16 $26.04 $26.13 $25.84 $25.99 $22.88 128,893
2019-07-15 $26.53 $26.53 $25.83 $26.04 $22.92 140,275
2019-07-12 $26.37 $26.68 $26.20 $26.52 $23.34 148,676
2019-07-11 $26.36 $26.39 $26.04 $26.31 $23.16 81,336
2019-07-10 $26.42 $26.47 $26.14 $26.27 $23.12 87,969
2019-07-09 $25.68 $26.40 $24.56 $26.38 $23.22 138,896
2019-07-08 $26.66 $26.70 $26.41 $26.45 $23.28 134,971
2019-07-05 $26.62 $26.82 $26.39 $26.78 $23.57 80,965
2019-07-03 $26.49 $26.62 $26.39 $26.52 $23.34 46,218
2019-07-02 $26.57 $26.60 $26.18 $26.41 $23.25 117,840
2019-07-01 $26.65 $26.69 $26.31 $26.56 $23.38 123,437
2019-06-28 $26.24 $26.70 $26.24 $26.41 $23.25 1,278,536
2019-06-27 $25.70 $26.10 $25.62 $26.10 $22.97 162,229
2019-06-26 $25.75 $25.92 $25.60 $25.63 $22.56 137,074
2019-06-25 $25.36 $25.78 $25.06 $25.66 $22.59 177,369
2019-06-24 $25.48 $25.80 $25.35 $25.39 $22.35 277,402
2019-06-21 $25.72 $25.93 $25.43 $25.51 $22.45 245,847
2019-06-20 $26.10 $26.10 $25.62 $25.82 $22.73 107,913
2019-06-19 $26.10 $26.32 $25.88 $25.98 $22.87 93,344
2019-06-18 $25.79 $26.29 $25.74 $25.96 $22.85 134,308
2019-06-17 $25.78 $26.01 $25.70 $25.83 $22.74 178,973
2019-06-14 $25.35 $25.86 $25.26 $25.75 $22.66 151,617
2019-06-13 $25.28 $25.62 $25.17 $25.32 $22.29 191,952
2019-06-12 $25.18 $25.34 $25.06 $25.21 $22.19 78,804
2019-06-11 $25.16 $25.32 $25.05 $25.20 $22.18 121,515
2019-06-10 $24.83 $25.30 $24.83 $25.01 $22.01 178,221
2019-06-07 $24.92 $25.00 $24.70 $24.72 $21.76 109,068
2019-06-06 $24.97 $25.25 $24.60 $24.87 $21.89 111,760
2019-06-05 $25.35 $25.61 $24.99 $25.04 $22.04 106,749
2019-06-04 $24.95 $25.41 $24.88 $25.40 $22.36 157,693
2019-06-03 $24.73 $24.98 $24.57 $24.76 $21.79 111,640
2019-05-31 $24.54 $24.78 $24.47 $24.71 $21.75 115,818
2019-05-30 $25.44 $25.57 $24.68 $24.86 $21.88 91,878
2019-05-29 $25.21 $25.55 $25.07 $25.43 $22.38 132,001
2019-05-28 $25.50 $25.68 $25.21 $25.39 $22.35 231,157
2019-05-24 $25.22 $25.55 $25.22 $25.49 $22.44 83,858
2019-05-23 $25.67 $25.67 $24.77 $25.07 $22.07 153,815
2019-05-22 $25.89 $26.06 $25.72 $25.97 $22.86 239,344
2019-05-21 $26.02 $26.13 $25.95 $25.98 $22.87 97,360
2019-05-20 $25.46 $26.08 $25.46 $25.96 $22.85 93,971
2019-05-17 $25.61 $25.88 $25.56 $25.63 $22.56 86,592
2019-05-16 $25.63 $25.98 $25.63 $25.74 $22.66 94,301
2019-05-15 $25.77 $25.77 $25.33 $25.56 $22.50 102,558
2019-05-14 $25.43 $26.03 $25.35 $25.97 $22.86 113,914
2019-05-13 $25.87 $25.87 $25.17 $25.30 $22.27 105,568
2019-05-10 $25.98 $26.24 $25.72 $26.24 $23.10 86,561
2019-05-09 $26.07 $26.31 $25.91 $26.12 $22.99 113,452
2019-05-08 $26.49 $26.64 $26.22 $26.25 $23.10 161,329
2019-05-07 $26.76 $26.88 $26.41 $26.50 $23.32 138,253
2019-05-06 $26.31 $27.10 $26.22 $27.00 $23.76 217,017
2019-05-03 $26.09 $26.68 $26.06 $26.64 $23.45 126,744
2019-05-02 $25.94 $26.25 $25.75 $25.96 $22.85 88,661
2019-05-01 $25.94 $26.15 $25.65 $25.84 $22.74 134,596
2019-04-30 $26.08 $26.08 $25.63 $25.84 $22.74 187,636
2019-04-29 $25.78 $26.30 $25.29 $26.11 $22.98 88,151
2019-04-26 $25.55 $25.81 $25.41 $25.81 $22.72 80,524
2019-04-25 $25.36 $25.69 $25.17 $25.38 $22.34 101,365
2019-04-24 $25.52 $25.80 $25.32 $25.61 $22.54 176,415
2019-04-23 $24.78 $25.60 $24.74 $25.51 $22.45 122,216
2019-04-22 $25.13 $25.26 $24.56 $24.79 $21.82 101,343
2019-04-18 $25.58 $25.74 $25.16 $25.25 $22.22 111,647
2019-04-17 $25.68 $25.77 $25.49 $25.74 $22.66 86,427
2019-04-16 $25.38 $25.86 $25.38 $25.82 $22.54 99,401
2019-04-15 $25.89 $25.92 $25.30 $25.35 $22.13 74,502
2019-04-12 $25.87 $26.17 $25.57 $25.88 $22.59 98,219
2019-04-11 $25.71 $25.87 $25.61 $25.67 $22.41 97,789
2019-04-10 $25.15 $25.63 $24.93 $25.61 $22.36 135,697
2019-04-09 $25.24 $25.42 $25.06 $25.07 $21.89 82,739
2019-04-08 $25.17 $25.42 $25.08 $25.39 $22.17 92,013
2019-04-05 $24.97 $25.20 $24.79 $25.16 $21.97 177,423
2019-04-04 $24.79 $25.14 $24.75 $24.96 $21.79 134,578
2019-04-03 $24.97 $25.15 $24.69 $24.78 $21.63 107,570
2019-04-02 $24.87 $24.95 $24.57 $24.73 $21.59 67,704
2019-04-01 $24.53 $25.01 $24.53 $24.86 $21.70 76,814
2019-03-29 $24.62 $24.72 $24.18 $24.40 $21.30 159,778
2019-03-28 $24.25 $24.54 $24.11 $24.53 $21.42 63,383
2019-03-27 $24.13 $24.41 $23.84 $24.28 $21.20 112,119
2019-03-26 $23.74 $24.15 $23.74 $24.15 $21.08 262,313
2019-03-25 $23.66 $24.05 $23.44 $23.71 $20.70 180,064
2019-03-22 $24.95 $24.95 $23.56 $23.67 $20.67 241,105
2019-03-21 $25.16 $25.49 $24.88 $25.08 $21.90 128,719
2019-03-20 $26.01 $26.16 $25.24 $25.28 $22.07 132,638
2019-03-19 $26.91 $26.94 $26.05 $26.06 $22.75 102,894
2019-03-18 $26.60 $27.00 $26.53 $26.82 $23.42 88,370
2019-03-15 $26.26 $26.74 $25.88 $26.56 $23.19 320,508
2019-03-14 $26.35 $26.40 $26.22 $26.25 $22.92 138,602
2019-03-13 $26.43 $26.64 $26.35 $26.35 $23.01 118,078
2019-03-12 $26.56 $26.58 $26.29 $26.36 $23.01 103,700
2019-03-11 $26.25 $26.55 $26.16 $26.50 $23.14 99,561
2019-03-08 $25.88 $26.23 $25.88 $26.16 $22.84 96,661
2019-03-07 $26.35 $26.53 $25.85 $25.98 $22.68 90,259
2019-03-06 $27.05 $27.10 $26.31 $26.35 $23.01 116,043
2019-03-05 $27.13 $27.27 $26.80 $27.06 $23.62 139,231
2019-03-04 $27.20 $27.48 $27.00 $27.12 $23.68 84,666
2019-03-01 $27.00 $27.20 $26.84 $27.19 $23.74 110,761
2019-02-28 $26.96 $27.00 $26.81 $26.94 $23.52 135,961
2019-02-27 $26.75 $26.99 $26.67 $26.91 $23.49 103,451
2019-02-26 $27.04 $27.14 $26.76 $26.79 $23.39 86,373
2019-02-25 $27.36 $27.52 $27.11 $27.11 $23.67 98,153
2019-02-22 $27.42 $27.44 $27.19 $27.27 $23.81 136,814
2019-02-21 $27.71 $27.80 $27.25 $27.41 $23.93 101,633
2019-02-20 $27.35 $27.73 $27.16 $27.72 $24.20 109,145
2019-02-19 $26.79 $27.38 $26.52 $27.36 $23.89 110,483
2019-02-15 $26.44 $26.99 $26.44 $26.89 $23.48 144,428
2019-02-14 $26.50 $26.64 $26.29 $26.30 $22.96 91,498
2019-02-13 $26.50 $26.65 $26.47 $26.59 $23.21 101,223
2019-02-12 $26.15 $26.54 $26.15 $26.53 $23.16 164,330
2019-02-11 $25.73 $26.11 $25.65 $26.10 $22.79 87,690
2019-02-08 $25.60 $25.74 $25.49 $25.73 $22.46 161,075
2019-02-07 $25.64 $25.82 $25.25 $25.78 $22.51 180,185
2019-02-06 $25.36 $25.61 $25.23 $25.58 $22.33 131,614
2019-02-05 $25.52 $25.65 $25.15 $25.45 $22.22 105,439
2019-02-04 $25.30 $25.59 $25.21 $25.52 $22.28 94,207
2019-02-01 $24.96 $25.37 $24.73 $25.31 $22.10 127,338
2019-01-31 $25.25 $25.36 $24.58 $24.76 $21.62 232,064
2019-01-30 $26.21 $26.21 $25.29 $25.39 $22.17 151,724
2019-01-29 $25.79 $26.12 $25.72 $25.78 $22.51 60,669
2019-01-28 $25.85 $26.09 $25.55 $25.86 $22.58 120,343
2019-01-25 $25.94 $26.04 $25.76 $25.95 $22.66 65,620
2019-01-24 $26.02 $26.74 $25.62 $25.83 $22.55 80,042
2019-01-23 $26.29 $26.65 $26.01 $26.19 $22.68 84,625
2019-01-22 $26.32 $26.57 $26.16 $26.25 $22.73 98,182
2019-01-18 $26.61 $26.88 $26.38 $26.51 $22.96 183,187
2019-01-17 $26.20 $26.64 $26.20 $26.57 $23.01 97,433
2019-01-16 $25.85 $26.30 $25.84 $26.30 $22.78 72,642
2019-01-15 $25.62 $25.74 $25.34 $25.73 $22.28 61,045
2019-01-14 $25.37 $25.97 $25.33 $25.61 $22.18 110,156
2019-01-11 $25.30 $25.53 $25.22 $25.50 $22.08 93,992
2019-01-10 $25.45 $25.65 $25.22 $25.45 $22.04 41,006
2019-01-09 $25.72 $25.82 $25.40 $25.55 $22.13 108,310
2019-01-08 $25.77 $25.86 $25.45 $25.72 $22.27 221,426
2019-01-07 $25.50 $26.15 $25.46 $25.63 $22.20 116,558
2019-01-04 $25.22 $25.82 $25.15 $25.60 $22.17 103,225
2019-01-03 $24.77 $25.29 $24.66 $24.95 $21.61 79,891
2019-01-02 $24.30 $24.98 $24.24 $24.90 $21.56 104,234
2018-12-31 $24.51 $24.64 $24.11 $24.54 $21.25 122,100
2018-12-28 $24.19 $24.72 $24.09 $24.45 $21.17 102,516
2018-12-27 $24.01 $24.20 $23.49 $24.10 $20.87 116,815
2018-12-26 $23.41 $24.32 $23.13 $24.29 $21.04 140,770
2018-12-24 $23.80 $23.90 $23.40 $23.40 $20.26 47,454
2018-12-21 $23.86 $24.10 $23.60 $23.91 $20.71 328,859
2018-12-20 $23.79 $24.10 $23.56 $23.79 $20.60 131,592
2018-12-19 $24.70 $24.82 $23.63 $23.80 $20.61 149,919
2018-12-18 $25.19 $25.26 $24.65 $24.71 $21.40 114,636
2018-12-17 $25.20 $25.57 $24.91 $25.02 $21.67 166,689
2018-12-14 $25.61 $25.90 $24.58 $25.23 $21.85 76,284
2018-12-13 $26.49 $26.49 $25.69 $25.75 $22.30 67,608
2018-12-12 $26.15 $26.71 $26.02 $26.34 $22.81 96,878
2018-12-11 $26.69 $26.72 $25.83 $26.03 $22.54 84,816
2018-12-10 $26.77 $26.77 $26.00 $26.41 $22.87 141,410
2018-12-07 $26.67 $27.03 $26.39 $26.63 $23.06 119,703
2018-12-06 $26.46 $26.69 $25.61 $26.66 $23.09 154,291
2018-12-04 $28.46 $28.70 $26.79 $26.86 $23.26 136,726
2018-12-03 $28.98 $28.98 $28.16 $28.59 $24.76 99,586
2018-11-30 $28.39 $28.71 $28.32 $28.69 $24.85 101,566
2018-11-29 $28.27 $28.54 $28.27 $28.38 $24.58 155,179
2018-11-28 $27.95 $28.45 $27.64 $28.41 $24.60 94,009
2018-11-27 $28.00 $28.17 $27.80 $27.94 $24.20 65,043
2018-11-26 $28.07 $28.49 $27.93 $28.09 $24.33 87,881
2018-11-23 $27.71 $28.09 $27.71 $27.89 $24.15 43,438
2018-11-21 $27.63 $28.25 $27.63 $27.88 $24.14 118,486
2018-11-20 $27.82 $28.11 $27.43 $27.62 $23.92 108,498
2018-11-19 $28.11 $28.45 $27.70 $28.04 $24.28 108,161
2018-11-16 $27.70 $28.19 $27.68 $28.12 $24.35 111,607
2018-11-15 $27.06 $27.86 $27.06 $27.86 $24.13 62,450
2018-11-14 $28.11 $28.15 $27.11 $27.21 $23.56 182,116
2018-11-13 $28.11 $28.41 $27.91 $27.96 $24.21 84,626
2018-11-12 $28.18 $28.37 $27.99 $28.06 $24.30 83,632
2018-11-09 $28.49 $28.72 $28.03 $28.18 $24.40 75,484
2018-11-08 $28.17 $28.61 $28.15 $28.53 $24.71 99,566
2018-11-07 $28.23 $28.32 $27.78 $28.23 $24.45 79,026
2018-11-06 $27.94 $28.22 $27.82 $28.18 $24.40 80,097
2018-11-05 $27.92 $28.23 $27.75 $27.93 $24.19 89,473
2018-11-02 $27.88 $28.24 $27.75 $28.02 $24.27 57,876
2018-11-01 $28.01 $28.20 $27.75 $27.89 $24.15 114,297
2018-10-31 $28.35 $28.43 $27.90 $27.92 $24.18 146,188
2018-10-30 $27.85 $28.26 $27.78 $28.26 $24.47 112,918
2018-10-29 $27.58 $28.34 $27.48 $27.97 $24.22 122,471
2018-10-26 $27.23 $28.30 $26.92 $27.37 $23.70 116,639
2018-10-25 $26.72 $27.58 $26.72 $27.37 $23.70 133,607
2018-10-24 $28.05 $29.06 $26.61 $26.63 $23.06 146,082
2018-10-23 $27.59 $27.99 $27.19 $27.78 $24.06 93,857
2018-10-22 $28.70 $28.92 $27.83 $27.90 $24.16 103,649
2018-10-19 $28.98 $29.20 $28.63 $28.71 $24.86 101,786
2018-10-18 $29.45 $29.63 $29.05 $29.08 $25.18 100,004
2018-10-17 $29.63 $29.92 $29.26 $29.82 $25.65 78,449
2018-10-16 $29.49 $29.78 $29.12 $29.74 $25.58 85,663
2018-10-15 $29.06 $29.62 $29.06 $29.40 $25.29 96,276
2018-10-12 $30.39 $30.39 $28.62 $29.12 $25.05 147,800
2018-10-11 $30.57 $30.70 $30.04 $30.04 $25.84 156,443
2018-10-10 $30.85 $31.24 $30.67 $30.70 $26.41 121,695
2018-10-09 $30.77 $31.03 $30.70 $30.86 $26.54 104,596
2018-10-08 $30.41 $30.89 $30.41 $30.82 $26.51 68,242
2018-10-05 $30.90 $31.04 $30.36 $30.50 $26.23 77,123
2018-10-04 $30.87 $31.21 $30.69 $30.86 $26.54 141,017
2018-10-03 $30.43 $30.91 $30.19 $30.88 $26.56 123,067
2018-10-02 $30.81 $30.93 $30.10 $30.29 $26.05 164,101
2018-10-01 $31.18 $31.19 $30.85 $30.89 $26.57 205,791
2018-09-28 $30.81 $31.07 $30.71 $31.05 $26.71 207,667
2018-09-27 $30.85 $31.02 $30.78 $30.83 $26.52 171,048
2018-09-26 $31.15 $31.15 $30.77 $30.78 $26.47 142,943
2018-09-25 $31.05 $31.20 $31.02 $31.10 $26.75 119,220
2018-09-24 $31.20 $31.29 $30.93 $31.04 $26.70 185,752
2018-09-21 $31.08 $31.32 $31.00 $31.30 $26.92 549,859
2018-09-20 $31.10 $31.40 $31.06 $31.18 $26.82 258,467
2018-09-19 $31.03 $31.25 $30.99 $31.01 $26.67 217,181
2018-09-18 $31.19 $31.22 $31.01 $31.01 $26.67 139,110
2018-09-17 $31.35 $31.60 $31.04 $31.10 $26.75 247,101
2018-09-14 $31.05 $31.51 $31.03 $31.34 $26.96 123,024
2018-09-13 $31.60 $31.76 $31.03 $31.06 $26.71 78,357
2018-09-12 $31.72 $31.74 $31.47 $31.51 $27.10 128,239
2018-09-11 $31.76 $31.99 $31.68 $31.71 $27.27 56,109
2018-09-10 $31.96 $32.06 $31.76 $31.83 $27.38 69,597
2018-09-07 $31.96 $32.13 $31.76 $31.85 $27.39 101,643
2018-09-06 $32.15 $32.30 $31.94 $31.95 $27.48 72,552
2018-09-05 $32.08 $32.19 $32.01 $32.15 $27.65 63,758
2018-09-04 $32.07 $32.28 $31.81 $32.08 $27.59 61,255
2018-08-31 $31.77 $32.13 $31.70 $32.05 $27.57 69,847
2018-08-30 $31.90 $32.01 $31.69 $31.84 $27.39 61,686
2018-08-29 $31.88 $31.97 $31.68 $31.90 $27.44 47,256
2018-08-28 $32.25 $32.30 $31.93 $31.97 $27.50 140,952
2018-08-27 $32.40 $32.47 $32.15 $32.25 $27.74 132,020
2018-08-24 $32.18 $32.42 $32.12 $32.29 $27.77 113,034
2018-08-23 $32.04 $32.12 $31.87 $32.09 $27.60 87,518
2018-08-22 $31.93 $32.08 $31.80 $32.04 $27.56 92,126
2018-08-21 $31.33 $31.96 $31.33 $31.89 $27.43 111,892
2018-08-20 $31.35 $31.49 $31.04 $31.31 $26.93 61,830
2018-08-17 $31.09 $31.44 $31.09 $31.35 $26.96 108,395
2018-08-16 $31.15 $31.56 $31.04 $31.11 $26.76 239,582
2018-08-15 $31.38 $31.56 $31.07 $31.09 $26.74 72,514
2018-08-14 $31.12 $31.79 $31.12 $31.52 $27.11 103,951
2018-08-13 $31.19 $31.45 $30.95 $31.01 $26.67 339,919
2018-08-10 $31.12 $31.38 $30.82 $31.18 $26.82 98,848
2018-08-09 $31.38 $31.56 $31.18 $31.26 $26.89 82,611
2018-08-08 $31.15 $31.42 $31.00 $31.40 $27.01 173,432
2018-08-07 $31.27 $31.50 $31.12 $31.13 $26.77 100,246
2018-08-06 $31.18 $31.33 $31.07 $31.29 $26.91 187,954
2018-08-03 $31.69 $31.82 $31.06 $31.21 $26.84 149,746
2018-08-02 $31.54 $31.75 $31.24 $31.68 $27.25 212,992
2018-08-01 $31.80 $32.05 $31.64 $31.70 $27.27 157,260
2018-07-31 $31.62 $31.75 $31.34 $31.72 $27.28 168,157
2018-07-30 $31.58 $31.90 $31.51 $31.51 $27.10 90,671
2018-07-27 $32.06 $32.33 $31.54 $31.65 $27.22 129,016
2018-07-26 $31.68 $32.10 $31.68 $32.07 $27.58 182,525
2018-07-25 $31.93 $32.10 $31.30 $31.69 $27.26 283,587
2018-07-24 $32.66 $32.89 $32.08 $32.15 $27.65 84,359
2018-07-23 $32.37 $32.74 $32.29 $32.54 $27.99 237,745
2018-07-20 $32.25 $32.53 $32.21 $32.41 $27.88 132,650
2018-07-19 $32.15 $32.40 $32.00 $32.31 $27.79 95,528
2018-07-18 $32.29 $32.39 $32.13 $32.34 $27.64 154,353
2018-07-17 $32.52 $32.76 $32.34 $32.37 $27.67 75,782
2018-07-16 $32.39 $32.53 $32.02 $32.52 $27.80 105,051
2018-07-13 $32.53 $32.62 $32.21 $32.22 $27.54 90,487
2018-07-12 $32.91 $32.91 $32.43 $32.55 $27.82 114,853
2018-07-11 $32.81 $33.08 $32.80 $32.83 $28.06 83,379
2018-07-10 $33.25 $33.25 $32.60 $32.85 $28.08 130,232
2018-07-09 $32.75 $33.25 $32.35 $33.18 $28.36 87,857
2018-07-06 $32.53 $32.77 $32.42 $32.65 $27.91 74,757
2018-07-05 $32.26 $32.53 $32.09 $32.51 $27.79 80,699
2018-07-03 $31.93 $32.27 $31.90 $32.16 $27.49 50,493
2018-07-02 $31.71 $32.09 $31.65 $32.09 $27.43 116,852
2018-06-29 $32.10 $32.27 $31.69 $31.72 $27.11 108,675
2018-06-28 $31.94 $32.20 $31.87 $31.93 $27.29 70,810
2018-06-27 $32.52 $32.52 $31.91 $31.93 $27.29 109,642
2018-06-26 $32.56 $32.64 $32.24 $32.51 $27.79 101,841
2018-06-25 $32.82 $32.95 $32.45 $32.56 $27.83 115,311
2018-06-22 $33.05 $33.12 $32.68 $32.98 $28.19 667,478
2018-06-21 $33.04 $33.15 $32.73 $32.88 $28.11 161,957
2018-06-20 $32.94 $33.10 $32.88 $33.03 $28.23 92,571
2018-06-19 $32.44 $33.10 $32.44 $32.95 $28.17 170,089
2018-06-18 $32.45 $32.83 $32.21 $32.63 $27.89 218,426
2018-06-15 $32.30 $32.62 $32.18 $32.55 $27.82 225,532
2018-06-14 $32.34 $32.38 $31.93 $32.36 $27.66 100,772
2018-06-13 $32.36 $32.51 $32.08 $32.27 $27.58 84,038
2018-06-12 $32.56 $32.56 $32.17 $32.35 $27.65 102,516
2018-06-11 $33.03 $33.22 $32.40 $32.56 $27.83 69,849
2018-06-08 $32.80 $33.07 $32.72 $33.04 $28.24 117,953
2018-06-07 $33.16 $33.19 $32.82 $32.86 $28.09 79,102
2018-06-06 $32.75 $33.09 $32.53 $33.06 $28.26 121,457
2018-06-05 $32.66 $32.73 $32.45 $32.63 $27.89 63,026
2018-06-04 $32.62 $32.69 $32.44 $32.64 $27.90 94,275
2018-06-01 $32.29 $32.61 $32.25 $32.46 $27.75 94,600
2018-05-31 $32.19 $32.36 $32.00 $32.11 $27.45 132,328
2018-05-30 $31.88 $32.33 $31.85 $32.20 $27.52 99,622
2018-05-29 $31.77 $31.81 $31.26 $31.72 $27.11 122,717
2018-05-25 $32.05 $32.19 $31.76 $31.93 $27.29 66,214
2018-05-24 $32.19 $32.29 $31.80 $32.05 $27.40 153,511
2018-05-23 $32.00 $32.16 $31.58 $32.14 $27.47 89,602
2018-05-22 $32.00 $32.34 $31.85 $32.00 $27.35 88,524
2018-05-21 $31.60 $32.00 $31.51 $31.97 $27.33 98,144
2018-05-18 $31.82 $31.82 $31.15 $31.50 $26.93 344,862
2018-05-17 $31.02 $31.91 $30.83 $31.63 $27.04 302,965
2018-05-16 $30.32 $30.61 $30.23 $30.55 $26.11 63,299
2018-05-15 $30.11 $30.53 $30.02 $30.31 $25.91 73,036
2018-05-14 $30.48 $30.59 $30.12 $30.16 $25.78 85,766
2018-05-11 $30.54 $30.65 $30.29 $30.49 $26.06 45,453
2018-05-10 $30.57 $30.68 $30.23 $30.52 $26.09 62,388
2018-05-09 $30.33 $30.69 $30.15 $30.56 $26.12 78,908
2018-05-08 $29.84 $30.32 $29.74 $30.31 $25.91 84,453
2018-05-07 $29.76 $30.05 $29.49 $29.82 $25.49 46,784
2018-05-04 $29.24 $30.00 $29.17 $29.73 $25.41 48,057
2018-05-03 $29.68 $29.85 $29.29 $29.38 $25.11 79,381
2018-05-02 $29.66 $30.15 $29.27 $29.85 $25.52 120,579
2018-05-01 $29.60 $29.78 $29.35 $29.76 $25.44 113,438
2018-04-30 $30.37 $30.40 $29.65 $29.65 $25.35 108,751
2018-04-27 $30.51 $30.58 $30.18 $30.35 $25.94 132,021
2018-04-26 $30.70 $30.72 $30.22 $30.31 $25.91 129,618
2018-04-25 $29.40 $31.39 $29.40 $30.77 $26.30 113,778
2018-04-24 $30.85 $31.46 $30.60 $31.13 $26.61 93,801
2018-04-23 $30.60 $30.80 $30.50 $30.77 $26.30 50,934
2018-04-20 $30.25 $30.63 $30.25 $30.56 $26.12 60,067
2018-04-19 $29.97 $30.55 $29.97 $30.36 $25.95 83,930
2018-04-18 $30.34 $30.48 $30.16 $30.19 $25.64 109,444
2018-04-17 $30.76 $30.76 $30.12 $30.24 $25.68 181,531
2018-04-16 $30.34 $30.66 $30.20 $30.58 $25.97 71,360
2018-04-13 $30.74 $30.74 $30.13 $30.20 $25.65 62,769
2018-04-12 $30.25 $30.70 $30.08 $30.54 $25.94 93,045
2018-04-11 $30.12 $30.26 $29.94 $30.12 $25.58 61,690
2018-04-10 $30.00 $30.38 $29.90 $30.23 $25.67 120,195
2018-04-09 $29.87 $30.30 $29.73 $29.74 $25.26 76,599
2018-04-06 $30.26 $30.37 $29.52 $29.77 $25.28 121,092
2018-04-05 $30.37 $30.54 $30.08 $30.46 $25.87 90,982
2018-04-04 $29.64 $30.31 $29.64 $30.18 $25.63 110,364
2018-04-03 $29.51 $30.08 $29.51 $30.00 $25.48 216,701
2018-04-02 $29.71 $30.12 $29.13 $29.34 $24.92 189,410
2018-03-29 $29.87 $30.37 $29.68 $29.72 $25.24 274,962
2018-03-28 $29.35 $29.98 $29.25 $29.73 $25.25 248,907
2018-03-27 $30.11 $30.14 $29.29 $29.32 $24.90 180,209
2018-03-26 $29.68 $30.09 $29.53 $30.08 $25.54 118,792
2018-03-23 $30.15 $30.62 $29.20 $29.20 $24.80 124,888
2018-03-22 $30.91 $30.94 $30.06 $30.07 $25.54 86,218
2018-03-21 $31.19 $31.43 $31.09 $31.17 $26.47 100,565
2018-03-20 $31.45 $31.45 $31.02 $31.16 $26.46 57,168
2018-03-19 $31.42 $31.46 $30.87 $31.38 $26.65 55,177
2018-03-16 $31.32 $31.70 $31.32 $31.49 $26.74 186,611
2018-03-15 $31.23 $31.42 $30.88 $31.33 $26.61 56,857
2018-03-14 $31.60 $31.82 $31.04 $31.14 $26.44 65,363
2018-03-13 $31.78 $31.80 $31.42 $31.51 $26.76 57,172
2018-03-12 $31.59 $31.86 $31.43 $31.64 $26.87 50,727
2018-03-09 $31.31 $31.67 $31.01 $31.59 $26.83 104,783
2018-03-08 $31.42 $31.42 $30.88 $31.07 $26.39 62,872
2018-03-07 $30.93 $31.50 $30.60 $31.37 $26.64 77,056
2018-03-06 $30.86 $31.19 $30.39 $31.15 $26.45 117,560
2018-03-05 $30.35 $30.87 $29.93 $30.71 $26.08 99,505
2018-03-02 $29.56 $30.50 $29.42 $30.41 $25.82 121,111
2018-03-01 $29.62 $30.09 $29.26 $29.79 $25.30 97,421
2018-02-28 $30.35 $30.48 $29.65 $29.65 $25.18 119,162
2018-02-27 $30.66 $31.18 $30.22 $30.26 $25.70 97,251
2018-02-26 $30.71 $30.82 $30.34 $30.65 $26.03 157,631
2018-02-23 $30.34 $30.67 $30.27 $30.64 $26.02 67,998
2018-02-22 $30.60 $30.69 $30.14 $30.17 $25.62 90,909
2018-02-21 $30.18 $30.79 $30.08 $30.51 $25.91 96,096
2018-02-20 $30.75 $30.87 $30.11 $30.16 $25.61 79,022
2018-02-16 $30.24 $30.98 $30.24 $30.92 $26.26 93,419
2018-02-15 $30.39 $30.43 $30.15 $30.39 $25.81 83,364
2018-02-14 $29.46 $30.16 $29.46 $30.10 $25.56 104,070
2018-02-13 $29.47 $29.75 $29.42 $29.63 $25.16 118,303
2018-02-12 $29.81 $29.93 $29.23 $29.60 $25.14 208,551
2018-02-09 $29.73 $29.84 $29.20 $29.67 $25.20 230,429
2018-02-08 $30.39 $30.39 $29.37 $29.38 $24.95 192,667
2018-02-07 $30.00 $30.62 $29.85 $30.26 $25.70 150,649
2018-02-06 $30.65 $30.96 $29.49 $30.14 $25.60 280,610
2018-02-05 $30.89 $31.39 $30.03 $30.04 $25.51 108,726
2018-02-02 $31.30 $31.79 $30.91 $31.18 $26.48 165,243
2018-02-01 $30.94 $31.39 $30.46 $31.31 $26.59 135,411
2018-01-31 $29.69 $31.57 $28.34 $30.98 $26.31 161,926
2018-01-30 $30.98 $31.36 $30.83 $31.06 $26.38 81,482
2018-01-29 $31.28 $31.57 $31.05 $31.15 $26.45 132,528
2018-01-26 $31.72 $31.72 $31.20 $31.33 $26.61 83,862
2018-01-25 $32.19 $32.19 $31.48 $31.71 $26.93 64,290
2018-01-24 $32.59 $32.60 $32.19 $32.20 $27.17 72,176
2018-01-23 $32.39 $32.59 $32.08 $32.37 $27.32 95,586
2018-01-22 $32.41 $32.42 $32.01 $32.40 $27.34 91,669
2018-01-19 $31.89 $32.57 $31.65 $32.56 $27.48 126,171
2018-01-18 $32.28 $32.28 $31.37 $32.00 $27.00 78,278
2018-01-17 $32.18 $32.38 $31.19 $32.28 $27.24 78,046
2018-01-16 $32.35 $32.52 $31.83 $31.87 $26.89 113,943
2018-01-12 $32.33 $32.66 $32.04 $32.18 $27.16 108,795
2018-01-11 $31.90 $32.24 $31.75 $32.23 $27.20 118,999
2018-01-10 $31.02 $31.75 $30.91 $31.74 $26.79 393,243
2018-01-09 $30.28 $31.06 $30.23 $31.01 $26.17 386,704
2018-01-08 $29.95 $30.35 $29.70 $30.18 $25.47 278,691
2018-01-05 $29.85 $30.15 $29.85 $30.04 $25.35 153,551
2018-01-04 $29.86 $30.14 $29.51 $29.80 $25.15 172,572
2018-01-03 $29.41 $29.99 $29.41 $29.65 $25.02 141,355
2018-01-02 $30.09 $30.28 $29.71 $29.88 $25.22 142,211
2017-12-29 $30.35 $30.35 $29.94 $29.94 $25.27 111,603
2017-12-28 $30.39 $30.43 $30.18 $30.30 $25.57 97,218
2017-12-27 $30.51 $30.62 $30.31 $30.35 $25.61 66,798
2017-12-26 $30.92 $31.10 $30.46 $30.55 $25.78 60,971
2017-12-22 $31.28 $31.28 $30.90 $30.95 $26.12 54,481
2017-12-21 $31.14 $31.42 $31.00 $31.25 $26.37 126,941
2017-12-20 $31.26 $31.27 $30.81 $31.00 $26.16 70,550
2017-12-19 $31.42 $31.62 $31.03 $31.10 $26.25 78,133
2017-12-18 $31.28 $31.97 $31.16 $31.42 $26.52 84,689
2017-12-15 $30.46 $31.47 $30.44 $31.13 $26.27 396,875
2017-12-14 $30.90 $30.93 $30.24 $30.40 $25.65 122,137
2017-12-13 $30.86 $31.28 $30.69 $30.76 $25.96 105,581
2017-12-12 $30.62 $31.13 $30.50 $30.80 $25.99 82,092
2017-12-11 $30.81 $30.93 $30.49 $30.58 $25.81 97,270
2017-12-08 $31.32 $31.32 $30.77 $30.81 $26.00 77,983
2017-12-07 $30.97 $31.43 $30.97 $31.11 $26.25 90,626
2017-12-06 $31.24 $31.55 $30.98 $31.00 $26.16 85,417
2017-12-05 $31.89 $32.17 $31.31 $31.31 $26.42 135,932
2017-12-04 $31.90 $32.26 $31.75 $31.81 $26.84 139,800
2017-12-01 $31.83 $31.85 $30.80 $31.50 $26.58 152,043
2017-11-30 $32.54 $32.58 $31.62 $31.83 $26.86 176,130
2017-11-29 $31.78 $32.88 $31.33 $32.32 $27.27 247,218
2017-11-28 $30.68 $31.73 $30.52 $31.57 $26.64 284,522
2017-11-27 $30.55 $30.86 $30.44 $30.58 $25.81 69,957
2017-11-24 $30.88 $30.97 $30.46 $30.59 $25.81 46,342
2017-11-22 $30.88 $31.04 $30.72 $30.75 $25.95 91,964
2017-11-21 $30.78 $30.98 $30.52 $30.86 $26.04 85,495
2017-11-20 $30.38 $30.65 $30.01 $30.64 $25.86 70,260
2017-11-17 $29.92 $30.48 $29.85 $30.31 $25.58 72,996
2017-11-16 $30.23 $30.48 $30.02 $30.14 $25.43 63,139
2017-11-15 $29.81 $30.23 $29.63 $30.05 $25.36 111,822
2017-11-14 $29.67 $30.20 $29.67 $30.11 $25.41 54,142
2017-11-13 $29.54 $29.96 $29.04 $29.90 $25.23 127,190
2017-11-10 $29.39 $29.85 $29.39 $29.57 $24.95 85,511
2017-11-09 $29.66 $30.04 $29.17 $29.39 $24.80 92,402
2017-11-08 $30.26 $30.38 $29.79 $29.99 $25.31 106,099
2017-11-07 $31.11 $31.21 $30.39 $30.41 $25.66 94,732
2017-11-06 $31.07 $31.33 $30.94 $31.12 $26.26 129,456
2017-11-03 $31.28 $31.44 $30.89 $31.15 $26.29 110,514
2017-11-02 $30.93 $31.53 $30.89 $31.47 $26.56 167,267
2017-11-01 $31.37 $31.48 $30.65 $30.84 $26.03 141,224
2017-10-31 $31.05 $31.49 $31.00 $31.12 $26.26 148,477
2017-10-30 $31.79 $32.01 $30.92 $31.02 $26.18 143,565
2017-10-27 $32.20 $32.37 $31.77 $31.81 $26.84 223,341
2017-10-26 $31.65 $32.38 $31.65 $32.08 $27.07 119,138
2017-10-25 $31.70 $31.77 $30.86 $31.58 $26.65 199,463
2017-10-24 $31.88 $32.02 $31.73 $31.89 $26.91 59,750
2017-10-23 $32.26 $32.26 $31.71 $31.77 $26.81 43,589
2017-10-20 $32.34 $32.44 $32.10 $32.29 $27.25 101,658
2017-10-19 $31.61 $32.14 $31.55 $32.04 $27.04 68,741
2017-10-18 $31.75 $31.99 $31.58 $31.90 $26.77 119,408
2017-10-17 $31.64 $31.96 $31.45 $31.66 $26.57 157,409
2017-10-16 $31.59 $32.12 $31.43 $31.66 $26.57 112,460
2017-10-13 $31.90 $32.10 $31.44 $31.60 $26.52 291,259
2017-10-12 $32.11 $32.11 $31.79 $31.88 $26.75 74,146
2017-10-11 $31.96 $32.10 $31.66 $32.09 $26.93 99,446
2017-10-10 $31.86 $32.05 $31.76 $32.00 $26.85 157,191
2017-10-09 $31.70 $31.86 $31.61 $31.79 $26.68 100,829
2017-10-06 $31.64 $31.80 $31.44 $31.63 $26.54 121,088
2017-10-05 $31.40 $31.71 $31.28 $31.63 $26.54 76,864
2017-10-04 $31.97 $32.00 $31.37 $31.39 $26.34 104,210
2017-10-03 $32.00 $32.00 $31.70 $31.98 $26.84 130,140
2017-10-02 $31.36 $31.85 $31.26 $31.83 $26.71 111,253
2017-09-29 $31.25 $31.60 $31.18 $31.36 $26.32 149,725
2017-09-28 $31.03 $31.28 $30.71 $31.22 $26.20 118,384
2017-09-27 $30.00 $31.26 $29.87 $30.97 $25.99 279,029
2017-09-26 $29.75 $30.00 $29.54 $29.93 $25.12 187,395
2017-09-25 $29.79 $29.99 $29.63 $29.75 $24.97 114,212
2017-09-22 $29.64 $29.99 $29.17 $29.86 $25.06 58,646
2017-09-21 $29.84 $29.96 $29.57 $29.76 $24.97 104,405
2017-09-20 $29.56 $29.98 $29.11 $29.81 $25.02 136,196
2017-09-19 $29.27 $29.71 $29.27 $29.54 $24.79 98,873
2017-09-18 $29.27 $29.59 $29.08 $29.42 $24.69 67,976
2017-09-15 $28.95 $29.29 $28.81 $29.17 $24.48 238,395
2017-09-14 $29.24 $29.28 $28.88 $28.92 $24.27 113,462
2017-09-13 $28.83 $29.28 $28.83 $29.23 $24.53 169,115
2017-09-12 $28.30 $29.15 $28.30 $29.15 $24.46 121,213
2017-09-11 $27.84 $28.44 $27.84 $28.26 $23.72 95,547
2017-09-08 $27.35 $27.85 $27.35 $27.65 $23.20 135,513
2017-09-07 $28.02 $28.10 $27.33 $27.48 $23.06 60,664
2017-09-06 $28.21 $28.46 $27.99 $28.01 $23.51 105,318
2017-09-05 $28.78 $28.81 $28.08 $28.12 $23.60 108,715
2017-09-01 $28.96 $29.09 $28.73 $28.88 $24.24 64,025
2017-08-31 $28.93 $29.12 $28.75 $28.85 $24.21 113,900
2017-08-30 $28.64 $28.97 $28.59 $28.84 $24.20 58,660
2017-08-29 $28.60 $28.88 $28.42 $28.71 $24.09 59,452
2017-08-28 $29.03 $29.16 $28.68 $28.87 $24.23 85,100
2017-08-25 $28.84 $29.13 $28.76 $29.01 $24.34 54,800
2017-08-24 $29.10 $29.10 $28.64 $28.82 $24.19 59,519
2017-08-23 $28.52 $29.09 $27.83 $28.92 $24.27 91,552
2017-08-22 $28.92 $28.98 $28.67 $28.78 $24.15 67,282
2017-08-21 $28.52 $28.90 $28.32 $28.86 $24.22 157,249
2017-08-18 $28.22 $29.55 $28.17 $28.63 $24.03 142,356
2017-08-17 $28.98 $29.25 $28.36 $28.41 $23.84 173,165
2017-08-16 $29.18 $29.36 $28.95 $29.16 $24.47 194,437
2017-08-15 $29.49 $29.49 $29.02 $29.05 $24.38 76,825
2017-08-14 $29.09 $29.35 $28.59 $29.33 $24.61 113,123
2017-08-11 $29.03 $29.06 $28.22 $28.51 $23.92 143,675
2017-08-10 $29.15 $29.32 $28.62 $28.86 $24.22 182,879
2017-08-09 $29.37 $29.52 $29.15 $29.34 $24.62 136,832
2017-08-08 $29.51 $30.06 $29.36 $29.55 $24.80 172,097
2017-08-07 $29.72 $29.79 $28.64 $29.60 $24.84 181,304
2017-08-04 $29.74 $30.05 $29.65 $29.71 $24.93 104,360
2017-08-03 $29.35 $29.60 $29.34 $29.57 $24.81 164,658
2017-08-02 $29.60 $29.69 $29.23 $29.39 $24.66 164,760
2017-08-01 $29.50 $29.63 $29.25 $29.61 $24.85 125,527
2017-07-31 $29.33 $29.50 $29.03 $29.24 $24.54 125,788
2017-07-28 $29.36 $29.46 $29.04 $29.27 $24.56 89,104
2017-07-27 $29.55 $29.93 $29.08 $29.33 $24.61 115,691
2017-07-26 $29.25 $29.63 $28.94 $29.40 $24.67 145,932
2017-07-25 $29.20 $29.59 $28.95 $29.01 $24.34 161,892
2017-07-24 $28.68 $29.18 $28.47 $28.78 $24.15 129,054
2017-07-21 $29.36 $29.36 $28.66 $28.71 $24.09 108,667
2017-07-20 $28.67 $28.90 $28.46 $28.80 $24.17 97,082
2017-07-19 $28.82 $29.04 $28.52 $28.67 $24.06 68,354
2017-07-18 $28.92 $29.12 $28.80 $28.91 $24.11 116,766
2017-07-17 $29.01 $29.38 $28.94 $29.20 $24.35 83,579
2017-07-14 $29.42 $29.46 $29.08 $29.21 $24.36 112,303
2017-07-13 $29.82 $29.93 $29.47 $29.67 $24.74 91,655
2017-07-12 $29.64 $30.10 $29.29 $29.90 $24.93 110,490
2017-07-11 $29.95 $30.00 $29.31 $29.63 $24.71 92,219
2017-07-10 $29.73 $30.10 $29.45 $29.82 $24.87 151,421
2017-07-07 $29.48 $30.08 $29.24 $29.89 $24.93 160,181
2017-07-06 $29.53 $29.78 $29.26 $29.30 $24.43 113,501
2017-07-05 $30.10 $30.10 $29.36 $29.67 $24.74 94,682
2017-07-03 $29.50 $30.24 $29.40 $30.16 $25.15 103,625
2017-06-30 $29.77 $29.78 $29.28 $29.32 $24.45 256,068
2017-06-29 $29.75 $29.92 $29.26 $29.68 $24.75 79,430
2017-06-28 $29.01 $29.47 $29.01 $29.43 $24.54 69,351
2017-06-27 $28.92 $29.31 $28.72 $28.89 $24.09 69,185
2017-06-26 $28.55 $29.04 $28.50 $28.86 $24.07 74,636
2017-06-23 $28.72 $28.92 $28.36 $28.47 $23.74 223,927
2017-06-22 $28.89 $29.09 $28.47 $28.66 $23.90 95,463
2017-06-21 $29.55 $29.55 $28.89 $28.91 $24.11 56,862
2017-06-20 $29.87 $29.92 $29.44 $29.45 $24.56 77,128
2017-06-19 $30.25 $30.34 $29.85 $30.05 $25.06 65,871
2017-06-16 $30.20 $30.29 $29.90 $30.04 $25.05 132,353
2017-06-15 $30.00 $30.61 $30.00 $30.40 $25.35 61,473
2017-06-14 $30.12 $30.45 $29.81 $30.43 $25.38 86,660
2017-06-13 $30.43 $30.84 $30.14 $30.33 $25.29 102,165
2017-06-12 $30.54 $31.08 $30.05 $30.37 $25.33 114,833
2017-06-09 $29.66 $30.59 $29.54 $30.54 $25.47 127,284
2017-06-08 $28.90 $29.88 $28.85 $29.47 $24.58 105,439
2017-06-07 $28.65 $28.99 $28.45 $28.88 $24.08 69,868
2017-06-06 $28.46 $28.78 $28.24 $28.46 $23.73 89,856
2017-06-05 $28.93 $29.14 $28.66 $28.67 $23.91 70,611
2017-06-02 $28.66 $29.61 $28.46 $28.93 $24.13 145,804
2017-06-01 $28.49 $28.86 $28.09 $28.78 $24.00 105,092
2017-05-31 $28.55 $28.77 $27.78 $28.39 $23.68 230,511
2017-05-30 $28.72 $28.73 $28.19 $28.39 $23.68 109,816
2017-05-26 $28.86 $28.98 $28.59 $28.83 $24.04 78,058
2017-05-25 $29.04 $29.36 $28.67 $28.83 $24.04 94,461
2017-05-24 $29.13 $29.22 $28.70 $28.95 $24.14 148,013
2017-05-23 $28.79 $29.29 $28.48 $29.13 $24.29 172,236
2017-05-22 $28.84 $28.90 $28.45 $28.80 $24.02 121,467
2017-05-19 $28.79 $29.09 $28.49 $28.64 $23.88 175,851
2017-05-18 $28.49 $28.90 $28.41 $28.79 $24.01 91,604
2017-05-17 $29.25 $29.60 $28.39 $28.61 $23.86 106,038
2017-05-16 $29.56 $29.93 $29.30 $29.88 $24.92 151,059
2017-05-15 $29.57 $29.77 $29.42 $29.68 $24.75 104,430
2017-05-12 $29.49 $29.84 $29.33 $29.44 $24.55 158,449
2017-05-11 $29.80 $30.16 $29.36 $29.68 $24.75 123,559
2017-05-10 $29.71 $30.00 $29.60 $29.93 $24.96 105,377
2017-05-09 $29.95 $30.11 $29.61 $29.78 $24.83 166,616
2017-05-08 $30.06 $30.12 $29.70 $30.02 $25.03 68,015
2017-05-05 $30.30 $30.35 $29.70 $30.17 $25.16 83,706
2017-05-04 $30.05 $30.17 $29.82 $30.05 $25.06 65,068
2017-05-03 $29.80 $29.93 $29.59 $29.81 $24.86 113,942
2017-05-02 $30.16 $30.34 $29.41 $29.93 $24.96 197,462
2017-05-01 $30.05 $30.72 $29.81 $30.19 $25.18 176,088
2017-04-28 $30.66 $30.66 $29.93 $29.95 $24.98 107,474
2017-04-27 $31.66 $31.70 $30.64 $30.67 $25.58 110,659
2017-04-26 $30.75 $32.22 $30.75 $31.62 $26.37 333,632
2017-04-25 $30.74 $30.91 $30.50 $30.58 $25.50 122,981
2017-04-24 $30.70 $30.99 $30.30 $30.31 $25.28 128,394
2017-04-21 $29.68 $30.52 $29.63 $30.06 $25.07 182,995
2017-04-20 $28.85 $29.65 $28.79 $29.64 $24.72 126,767
2017-04-19 $28.83 $28.96 $28.53 $28.65 $23.89 89,292
2017-04-18 $28.31 $28.81 $28.09 $28.79 $23.86 123,565
2017-04-17 $28.05 $28.52 $27.90 $28.51 $23.63 144,480
2017-04-13 $28.20 $28.39 $28.03 $28.05 $23.25 170,081
2017-04-12 $28.74 $28.99 $28.27 $28.38 $23.52 86,764
2017-04-11 $28.35 $28.88 $28.35 $28.84 $23.90 48,405
2017-04-10 $28.83 $29.26 $28.33 $28.45 $23.58 118,541
2017-04-07 $28.54 $28.88 $28.16 $28.78 $23.85 139,205
2017-04-06 $28.46 $28.83 $28.28 $28.64 $23.74 75,565
2017-04-05 $29.26 $29.45 $28.48 $28.51 $23.63 134,668
2017-04-04 $28.94 $29.13 $28.78 $29.04 $24.07 62,056
2017-04-03 $29.41 $29.53 $28.67 $29.02 $24.05 121,991
2017-03-31 $29.55 $29.74 $29.17 $29.40 $24.36 149,080
2017-03-30 $28.67 $29.71 $28.67 $29.60 $24.53 142,938
2017-03-29 $29.00 $29.12 $28.56 $28.69 $23.78 81,349
2017-03-28 $28.58 $29.10 $28.40 $29.00 $24.03 106,551
2017-03-27 $28.35 $28.76 $28.24 $28.71 $23.79 84,572
2017-03-24 $29.03 $29.44 $28.65 $28.88 $23.93 75,171
2017-03-23 $28.36 $29.06 $28.11 $28.98 $24.02 121,645
2017-03-22 $28.66 $28.94 $28.12 $28.37 $23.51 154,781
2017-03-21 $30.64 $30.88 $28.75 $28.77 $23.84 161,665
2017-03-20 $30.74 $30.74 $30.44 $30.50 $25.28 77,042
2017-03-17 $30.29 $30.98 $30.04 $30.75 $25.48 276,463
2017-03-16 $30.45 $30.65 $30.14 $30.50 $25.28 213,430
2017-03-15 $30.38 $30.59 $30.13 $30.20 $25.03 202,446
2017-03-14 $30.11 $30.44 $30.01 $30.34 $25.14 118,528
2017-03-13 $29.82 $30.29 $29.67 $30.20 $25.03 123,472
2017-03-10 $30.03 $30.05 $29.45 $29.83 $24.72 102,315
2017-03-09 $30.00 $30.25 $29.72 $29.77 $24.67 60,553
2017-03-08 $30.50 $30.62 $29.83 $29.85 $24.74 86,341
2017-03-07 $30.27 $30.51 $30.12 $30.26 $25.08 85,026
2017-03-06 $30.40 $30.58 $29.78 $30.44 $25.23 81,094
2017-03-03 $31.13 $31.25 $30.55 $30.65 $25.40 168,506
2017-03-02 $31.86 $31.86 $30.87 $30.89 $25.60 80,094
2017-03-01 $31.50 $31.91 $31.29 $31.78 $26.34 194,500
2017-02-28 $31.05 $31.21 $30.81 $30.92 $25.62 111,877
2017-02-27 $31.10 $31.39 $31.10 $31.26 $25.91 80,388
2017-02-24 $31.01 $31.35 $30.99 $31.32 $25.96 92,061
2017-02-23 $31.38 $31.71 $30.92 $31.43 $26.05 88,799
2017-02-22 $31.03 $31.39 $30.98 $31.33 $25.96 52,333
2017-02-21 $31.15 $31.20 $31.02 $31.18 $25.84 107,855
2017-02-17 $30.75 $31.10 $30.56 $31.06 $25.74 172,569
2017-02-16 $30.30 $30.77 $30.30 $30.75 $25.48 126,142
2017-02-15 $30.50 $30.70 $30.30 $30.51 $25.28 68,606
2017-02-14 $29.98 $30.72 $29.98 $30.63 $25.38 88,240
2017-02-13 $30.03 $30.35 $29.99 $30.16 $24.99 72,434
2017-02-10 $29.77 $29.93 $29.63 $29.90 $24.78 104,731
2017-02-09 $29.14 $29.72 $29.14 $29.69 $24.61 106,821
2017-02-08 $29.08 $29.23 $28.91 $29.15 $24.16 192,349
2017-02-07 $29.37 $29.56 $29.00 $29.08 $24.10 149,291
2017-02-06 $29.55 $29.67 $29.29 $29.33 $24.31 61,608
2017-02-03 $29.41 $29.74 $29.26 $29.62 $24.55 92,759
2017-02-02 $29.04 $29.20 $28.89 $29.17 $24.17 73,923
2017-02-01 $29.42 $29.77 $28.96 $29.01 $24.04 65,155
2017-01-31 $29.15 $29.43 $28.87 $29.25 $24.24 111,275
2017-01-30 $30.08 $30.09 $29.24 $29.35 $24.32 136,616
2017-01-27 $29.74 $30.45 $28.94 $30.27 $25.09 162,839
2017-01-26 $30.82 $30.99 $30.54 $30.81 $25.53 62,688
2017-01-25 $30.88 $31.01 $30.60 $30.69 $25.43 71,602
2017-01-24 $30.24 $30.80 $29.99 $30.74 $25.33 98,019
2017-01-23 $30.26 $30.40 $29.83 $30.05 $24.76 91,614
2017-01-20 $30.02 $30.61 $30.02 $30.26 $24.93 110,239
2017-01-19 $30.46 $30.47 $29.88 $30.02 $24.73 106,112
2017-01-18 $30.56 $30.56 $29.51 $30.42 $25.06 107,335
2017-01-17 $30.86 $30.86 $29.98 $30.30 $24.96 153,097
2017-01-13 $31.09 $31.54 $30.88 $30.97 $25.52 104,591
2017-01-12 $31.04 $31.06 $30.37 $30.84 $25.41 111,559
2017-01-11 $31.07 $31.34 $30.66 $31.31 $25.80 103,168
2017-01-10 $30.30 $31.10 $30.13 $31.03 $25.57 174,803
2017-01-09 $30.43 $30.59 $30.14 $30.30 $24.96 196,922
2017-01-06 $30.59 $30.81 $30.40 $30.65 $25.25 72,229
2017-01-05 $31.34 $31.34 $30.43 $30.66 $25.26 66,419
2017-01-04 $30.77 $31.42 $30.77 $31.29 $25.78 122,682
2017-01-03 $31.04 $31.20 $30.53 $30.80 $25.38 102,463
2016-12-30 $30.86 $30.99 $30.63 $30.78 $25.36 82,771
2016-12-29 $30.53 $31.01 $30.53 $30.94 $25.49 129,620
2016-12-28 $30.87 $30.99 $30.49 $30.69 $25.29 134,035
2016-12-27 $30.56 $31.01 $30.43 $30.91 $25.47 98,457
2016-12-23 $30.36 $30.45 $30.09 $30.45 $25.09 45,991
2016-12-22 $30.15 $30.44 $29.97 $30.30 $24.96 105,117
2016-12-21 $30.07 $30.20 $29.81 $30.16 $24.85 52,929
2016-12-20 $29.46 $30.21 $29.35 $30.16 $24.85 193,991
2016-12-19 $29.73 $30.00 $29.49 $30.00 $24.72 181,521
2016-12-16 $29.78 $29.97 $29.52 $29.72 $24.49 276,673
2016-12-15 $29.63 $29.85 $29.44 $29.68 $24.45 125,622
2016-12-14 $29.50 $29.94 $29.28 $29.48 $24.29 65,908
2016-12-13 $29.68 $29.89 $29.35 $29.64 $24.42 87,494
2016-12-12 $30.36 $30.41 $29.42 $29.68 $24.45 97,104
2016-12-09 $29.87 $30.35 $29.50 $30.30 $24.96 172,689
2016-12-08 $29.30 $29.88 $29.00 $29.71 $24.48 105,219
2016-12-07 $28.98 $29.29 $28.37 $29.27 $24.12 83,914
2016-12-06 $28.79 $28.94 $28.36 $28.90 $23.81 114,279
2016-12-05 $28.26 $28.69 $28.26 $28.66 $23.61 134,010
2016-12-02 $27.85 $28.13 $27.80 $28.11 $23.16 125,997
2016-12-01 $27.63 $27.81 $27.14 $27.80 $22.90 152,469
2016-11-30 $27.75 $27.93 $27.31 $27.41 $22.58 137,014
2016-11-29 $27.84 $28.04 $27.57 $27.64 $22.77 62,686
2016-11-28 $28.00 $28.11 $27.65 $27.70 $22.82 93,069
2016-11-25 $28.04 $28.07 $27.95 $28.07 $23.13 47,892
2016-11-23 $27.74 $28.09 $27.74 $28.01 $23.08 76,758
2016-11-22 $27.14 $27.76 $26.78 $27.74 $22.86 68,129
2016-11-21 $27.13 $27.46 $26.65 $27.18 $22.39 139,107
2016-11-18 $26.64 $27.04 $26.38 $27.03 $22.27 82,311
2016-11-17 $26.38 $26.71 $26.05 $26.64 $21.95 75,945
2016-11-16 $26.17 $26.59 $25.99 $26.27 $21.64 95,319
2016-11-15 $26.00 $26.43 $25.82 $26.42 $21.77 111,627
2016-11-14 $25.75 $26.56 $25.61 $26.21 $21.59 205,109
2016-11-11 $25.50 $25.60 $25.29 $25.54 $21.04 311,475
2016-11-10 $24.53 $25.90 $24.32 $25.50 $21.01 227,241
2016-11-09 $23.34 $24.45 $23.04 $24.42 $20.12 122,145
2016-11-08 $23.23 $23.40 $23.14 $23.15 $19.07 75,646
2016-11-07 $23.18 $23.42 $23.02 $23.35 $19.24 114,381
2016-11-04 $22.98 $23.20 $22.90 $23.02 $18.97 130,713
2016-11-03 $22.85 $23.09 $22.74 $23.01 $18.96 96,305
2016-11-02 $22.72 $22.86 $22.50 $22.84 $18.82 138,189
2016-11-01 $23.13 $23.57 $22.78 $22.84 $18.82 159,585
2016-10-31 $23.12 $23.24 $22.84 $23.11 $19.04 117,850
2016-10-28 $23.05 $23.35 $22.89 $23.05 $18.99 86,656
2016-10-27 $23.39 $23.39 $22.94 $22.96 $18.92 102,599
2016-10-26 $22.79 $23.32 $22.73 $23.18 $19.10 133,946
2016-10-25 $23.00 $23.04 $22.64 $22.68 $18.69 76,116
2016-10-24 $22.91 $23.05 $22.79 $22.97 $18.93 145,551
2016-10-21 $22.80 $22.85 $22.65 $22.74 $18.74 109,505
2016-10-20 $22.90 $23.22 $22.75 $22.98 $18.93 110,990
2016-10-19 $22.40 $23.01 $22.32 $23.00 $18.95 180,328
2016-10-18 $22.57 $22.57 $22.34 $22.51 $18.41 122,298
2016-10-17 $22.39 $22.49 $22.26 $22.42 $18.34 182,559
2016-10-14 $22.03 $22.47 $21.87 $22.39 $18.31 226,929
2016-10-13 $22.15 $22.21 $21.83 $21.88 $17.89 80,834
2016-10-12 $22.09 $22.28 $22.00 $22.25 $18.20 50,032
2016-10-11 $22.15 $22.15 $21.92 $21.99 $17.98 112,590
2016-10-10 $22.25 $22.43 $22.14 $22.16 $18.12 64,525
2016-10-07 $22.17 $22.23 $22.00 $22.14 $18.11 54,726
2016-10-06 $22.37 $22.42 $22.24 $22.26 $18.21 65,702
2016-10-05 $21.96 $22.50 $21.95 $22.36 $18.29 94,322
2016-10-04 $21.87 $22.11 $21.80 $22.00 $17.99 125,482
2016-10-03 $22.45 $22.80 $21.81 $21.93 $17.94 159,958
2016-09-30 $22.54 $22.81 $22.33 $22.60 $18.48 122,475
2016-09-29 $22.74 $23.02 $22.45 $22.47 $18.38 57,068
2016-09-28 $22.91 $23.02 $22.65 $22.92 $18.75 76,403
2016-09-27 $22.80 $22.91 $22.74 $22.80 $18.65 57,773
2016-09-26 $23.15 $23.15 $22.67 $22.67 $18.54 48,885
2016-09-23 $23.33 $23.48 $23.25 $23.26 $19.02 39,807
2016-09-22 $23.11 $23.50 $23.06 $23.47 $19.20 73,985
2016-09-21 $23.06 $23.23 $22.92 $23.01 $18.82 81,581
2016-09-20 $23.14 $23.20 $22.98 $23.03 $18.84 39,216
2016-09-19 $23.08 $23.30 $22.99 $23.07 $18.87 46,786
2016-09-16 $23.17 $23.17 $22.84 $23.10 $18.89 224,749
2016-09-15 $23.00 $23.23 $23.00 $23.10 $18.89 55,759
2016-09-14 $23.20 $23.34 $22.97 $22.99 $18.80 81,791
2016-09-13 $23.21 $23.32 $23.01 $23.22 $18.99 87,303
2016-09-12 $23.35 $23.40 $23.15 $23.39 $19.13 119,939
2016-09-09 $23.30 $23.42 $23.27 $23.35 $19.10 120,202
2016-09-08 $23.16 $23.43 $23.14 $23.37 $19.11 68,884
2016-09-07 $23.01 $23.25 $22.90 $23.23 $19.00 86,747
2016-09-06 $23.22 $23.37 $22.91 $22.96 $18.78 61,555
2016-09-02 $23.16 $23.35 $23.08 $23.29 $19.05 78,290
2016-09-01 $23.30 $23.47 $22.93 $23.19 $18.97 117,101
2016-08-31 $23.50 $23.58 $23.17 $23.35 $19.10 158,594
2016-08-30 $23.49 $23.63 $23.43 $23.49 $19.21 70,823
2016-08-29 $23.42 $23.65 $23.42 $23.49 $19.21 52,471
2016-08-26 $23.69 $23.73 $23.45 $23.60 $19.30 95,171
2016-08-25 $23.41 $23.65 $23.41 $23.65 $19.34 125,423
2016-08-24 $23.43 $23.59 $23.40 $23.58 $19.29 126,271
2016-08-23 $23.44 $23.65 $23.32 $23.46 $19.19 61,116
2016-08-22 $23.49 $23.57 $23.26 $23.44 $19.17 73,346
2016-08-19 $23.80 $23.88 $23.41 $23.49 $19.21 125,117
2016-08-18 $23.65 $23.89 $23.55 $23.79 $19.46 58,793
2016-08-17 $23.61 $23.86 $23.56 $23.74 $19.42 112,473
2016-08-16 $23.62 $23.75 $23.54 $23.62 $19.32 52,225
2016-08-15 $23.58 $23.86 $23.58 $23.72 $19.40 91,351
2016-08-12 $23.54 $23.62 $23.25 $23.61 $19.31 68,833
2016-08-11 $23.64 $23.75 $22.62 $23.64 $19.33 82,478
2016-08-10 $23.92 $23.92 $23.58 $23.62 $19.32 53,363
2016-08-09 $23.78 $24.02 $23.66 $23.95 $19.59 124,991
2016-08-08 $23.74 $23.86 $23.60 $23.75 $19.42 115,646
2016-08-05 $23.00 $23.81 $22.94 $23.72 $19.40 202,103
2016-08-04 $22.78 $23.00 $22.67 $22.94 $18.76 82,563
2016-08-03 $22.60 $22.89 $22.47 $22.71 $18.57 112,633
2016-08-02 $22.49 $22.70 $22.43 $22.55 $18.44 129,798
2016-08-01 $22.60 $22.79 $22.30 $22.48 $18.39 169,309
2016-07-29 $23.00 $23.00 $22.13 $22.53 $18.43 153,267
2016-07-28 $22.50 $22.50 $22.32 $22.39 $18.31 74,840
2016-07-27 $22.37 $22.66 $22.37 $22.62 $18.50 58,594
2016-07-26 $22.46 $22.53 $22.30 $22.41 $18.33 64,137
2016-07-25 $22.53 $22.53 $22.31 $22.39 $18.31 43,401
2016-07-22 $22.37 $22.63 $22.27 $22.56 $18.45 58,511
2016-07-21 $22.47 $22.54 $22.27 $22.40 $18.32 64,383
2016-07-20 $22.73 $22.73 $22.43 $22.49 $18.39 75,981
2016-07-19 $22.93 $23.00 $22.71 $22.85 $18.55 63,353
2016-07-18 $22.81 $22.96 $22.70 $22.91 $18.60 124,360
2016-07-15 $22.99 $22.99 $22.69 $22.82 $18.52 70,465
2016-07-14 $22.90 $23.05 $22.64 $22.79 $18.50 48,491
2016-07-13 $22.74 $22.79 $22.45 $22.75 $18.47 69,881
2016-07-12 $22.51 $22.78 $22.25 $22.69 $18.42 102,194
2016-07-11 $22.22 $22.45 $21.90 $22.44 $18.22 105,228
2016-07-08 $21.85 $22.19 $21.74 $22.15 $17.98 150,514
2016-07-07 $21.64 $21.73 $21.45 $21.66 $17.58 130,573
2016-07-06 $21.15 $21.66 $20.94 $21.60 $17.53 181,627
2016-07-05 $21.20 $21.29 $21.00 $21.16 $17.18 92,396
2016-07-01 $21.24 $21.32 $20.98 $21.24 $17.24 70,597
2016-06-30 $21.06 $21.39 $20.80 $21.39 $17.36 76,216
2016-06-29 $20.58 $20.93 $20.50 $20.93 $16.99 89,109
2016-06-28 $20.51 $20.59 $20.28 $20.47 $16.62 135,252
2016-06-27 $20.35 $20.50 $20.05 $20.25 $16.44 187,119
2016-06-24 $20.61 $20.98 $20.12 $20.74 $16.84 286,617
2016-06-23 $21.33 $21.69 $21.32 $21.69 $17.61 94,707
2016-06-22 $21.10 $21.39 $21.10 $21.11 $17.14 86,450
2016-06-21 $21.29 $21.31 $21.04 $21.15 $17.17 157,944
2016-06-20 $21.34 $21.63 $21.25 $21.29 $17.28 83,435
2016-06-17 $21.24 $21.49 $21.03 $21.12 $17.14 179,794
2016-06-16 $21.29 $21.42 $21.13 $21.29 $17.28 110,148
2016-06-15 $21.60 $21.75 $21.35 $21.46 $17.42 70,217
2016-06-14 $21.70 $21.93 $21.45 $21.57 $17.51 80,921
2016-06-13 $22.15 $22.27 $21.74 $21.81 $17.70 110,552
2016-06-10 $22.14 $22.30 $22.00 $22.15 $17.98 88,923
2016-06-09 $22.59 $22.61 $22.15 $22.37 $18.16 75,487
2016-06-08 $22.58 $22.73 $22.42 $22.69 $18.42 101,408
2016-06-07 $22.79 $22.80 $22.53 $22.59 $18.34 107,225
2016-06-06 $22.32 $22.91 $22.19 $22.76 $18.47 167,399
2016-06-03 $22.36 $22.42 $21.86 $22.42 $18.20 118,029
2016-06-02 $22.21 $22.49 $22.15 $22.48 $18.25 120,818
2016-06-01 $22.03 $22.50 $21.82 $22.38 $18.17 200,889
2016-05-31 $21.91 $22.19 $21.74 $22.19 $18.01 375,178
2016-05-27 $21.76 $21.97 $21.70 $21.97 $17.83 52,357
2016-05-26 $21.72 $21.83 $21.56 $21.72 $17.63 58,043
2016-05-25 $21.81 $22.03 $21.74 $21.76 $17.66 74,318
2016-05-24 $21.25 $21.83 $21.19 $21.80 $17.70 97,233
2016-05-23 $21.27 $21.31 $21.08 $21.26 $17.26 117,257
2016-05-20 $21.00 $21.32 $20.79 $21.23 $17.23 138,309
2016-05-19 $20.97 $21.04 $20.70 $20.92 $16.98 133,738
2016-05-18 $20.41 $21.09 $20.32 $21.09 $17.12 90,868
2016-05-17 $20.79 $20.89 $20.32 $20.48 $16.62 205,830
2016-05-16 $20.57 $20.97 $20.57 $20.80 $16.88 153,977
2016-05-13 $20.25 $20.52 $20.25 $20.49 $16.63 169,439
2016-05-12 $20.21 $20.35 $20.11 $20.32 $16.49 90,687
2016-05-11 $20.19 $20.32 $20.09 $20.18 $16.38 83,574
2016-05-10 $20.00 $20.25 $19.86 $20.17 $16.37 95,102
2016-05-09 $19.99 $20.10 $19.76 $19.96 $16.20 71,107
2016-05-06 $19.90 $20.02 $19.75 $19.97 $16.21 93,630
2016-05-05 $20.54 $20.54 $19.97 $19.99 $16.23 100,391
2016-05-04 $20.81 $20.93 $20.19 $20.48 $16.62 139,676
2016-05-03 $20.89 $21.25 $20.75 $20.82 $16.90 126,239
2016-05-02 $20.44 $21.45 $20.28 $20.93 $16.99 661,173
2016-04-29 $20.77 $20.84 $20.31 $20.44 $16.59 100,709
2016-04-28 $20.90 $21.00 $20.68 $20.73 $16.83 55,314
2016-04-27 $20.82 $20.97 $20.70 $20.88 $16.95 59,979
2016-04-26 $20.95 $21.00 $20.65 $20.82 $16.90 64,160
2016-04-25 $20.95 $20.95 $20.24 $20.89 $16.96 49,450
2016-04-22 $21.00 $21.14 $20.82 $20.94 $17.00 59,063
2016-04-21 $21.20 $21.25 $21.01 $21.04 $17.08 62,805
2016-04-20 $20.80 $21.14 $20.77 $21.06 $17.09 54,936
2016-04-19 $20.65 $21.09 $20.63 $21.00 $16.91 75,478
2016-04-18 $20.61 $20.72 $20.44 $20.67 $16.64 114,923
2016-04-15 $20.70 $20.88 $20.62 $20.72 $16.68 49,183
2016-04-14 $20.80 $21.10 $20.67 $20.76 $16.72 31,816
2016-04-13 $20.16 $20.88 $20.16 $20.77 $16.72 95,192
2016-04-12 $19.50 $20.19 $19.50 $20.16 $16.23 69,124
2016-04-11 $19.82 $20.13 $19.56 $19.57 $15.76 62,939
2016-04-08 $19.49 $19.76 $19.39 $19.70 $15.86 65,031
2016-04-07 $19.47 $19.81 $19.00 $19.11 $15.39 90,077
2016-04-06 $19.58 $19.73 $19.44 $19.61 $15.79 62,449
2016-04-05 $19.94 $19.94 $19.64 $19.66 $15.83 55,343
2016-04-04 $20.35 $20.52 $20.08 $20.10 $16.18 69,818
2016-04-01 $20.42 $20.65 $20.14 $20.44 $16.46 77,206
2016-03-31 $20.42 $20.66 $20.40 $20.48 $16.49 77,083
2016-03-30 $20.41 $20.60 $20.25 $20.50 $16.51 73,419
2016-03-29 $20.28 $20.42 $19.98 $20.39 $16.42 130,811
2016-03-28 $20.25 $20.45 $20.08 $20.22 $16.28 43,791
2016-03-24 $20.40 $20.40 $20.03 $20.18 $16.25 27,299
2016-03-23 $20.61 $20.62 $20.30 $20.46 $16.47 80,242
2016-03-22 $20.68 $20.84 $20.50 $20.70 $16.67 63,828
2016-03-21 $20.99 $21.02 $20.60 $20.81 $16.76 79,801
2016-03-18 $20.48 $20.96 $20.46 $20.96 $16.88 161,743
2016-03-17 $20.05 $20.44 $19.81 $20.34 $16.38 55,689
2016-03-16 $20.06 $20.28 $19.96 $20.02 $16.12 65,353
2016-03-15 $19.97 $20.13 $19.91 $20.01 $16.11 49,318
2016-03-14 $20.16 $20.18 $19.90 $19.97 $16.08 36,905
2016-03-11 $19.91 $20.23 $19.88 $20.16 $16.23 47,946
2016-03-10 $19.90 $19.93 $19.72 $19.82 $15.96 64,159
2016-03-09 $20.10 $20.12 $19.72 $19.87 $16.00 63,957
2016-03-08 $19.94 $20.22 $19.84 $20.00 $16.10 72,388
2016-03-07 $19.55 $20.14 $19.51 $20.08 $16.17 58,442
2016-03-04 $19.70 $19.92 $19.52 $19.73 $15.89 86,284
2016-03-03 $19.39 $19.80 $19.06 $19.70 $15.86 65,077
2016-03-02 $19.31 $19.42 $19.19 $19.39 $15.61 56,259
2016-03-01 $19.07 $19.49 $18.95 $19.36 $15.59 104,421
2016-02-29 $19.10 $19.29 $18.93 $18.95 $15.26 88,111
2016-02-26 $18.97 $19.36 $18.91 $19.17 $15.44 76,811
2016-02-25 $18.84 $18.99 $18.37 $18.92 $15.23 39,137
2016-02-24 $18.62 $18.85 $18.35 $18.82 $15.15 42,866
2016-02-23 $18.73 $18.93 $18.65 $18.77 $15.11 81,465
2016-02-22 $18.91 $19.02 $18.75 $18.80 $15.14 89,038
2016-02-19 $18.70 $18.99 $18.70 $18.74 $15.09 50,778
2016-02-18 $18.84 $19.02 $18.52 $18.71 $15.07 105,621
2016-02-17 $18.99 $19.04 $18.70 $18.84 $15.17 88,952
2016-02-16 $18.89 $19.12 $18.70 $18.90 $15.22 111,664
2016-02-12 $18.74 $18.90 $18.57 $18.71 $15.07 86,937
2016-02-11 $18.45 $18.59 $18.22 $18.47 $14.87 86,747
2016-02-10 $19.00 $19.28 $18.63 $18.67 $15.03 78,411
2016-02-09 $18.54 $19.04 $18.54 $18.88 $15.20 96,055
2016-02-08 $18.44 $18.97 $18.30 $18.87 $15.19 79,869
2016-02-05 $18.88 $19.13 $18.64 $18.69 $15.05 142,080
2016-02-04 $18.95 $19.38 $18.76 $18.98 $15.28 117,643
2016-02-03 $19.18 $19.18 $18.63 $18.97 $15.28 117,544
2016-02-02 $19.10 $19.15 $18.80 $19.09 $15.37 124,114
2016-02-01 $18.43 $19.30 $17.96 $19.22 $15.48 543,799
2016-01-29 $18.15 $18.49 $18.06 $18.43 $14.84 297,779
2016-01-28 $17.99 $18.68 $17.95 $18.04 $14.53 520,090
2016-01-27 $18.31 $18.47 $17.68 $17.84 $14.37 168,159
2016-01-26 $18.32 $19.22 $18.32 $18.46 $14.86 66,904
2016-01-25 $18.65 $18.68 $18.00 $18.31 $14.74 52,918
2016-01-22 $18.82 $19.03 $18.53 $18.82 $15.15 79,184
2016-01-21 $19.15 $19.15 $18.63 $18.67 $15.03 125,694
2016-01-20 $18.94 $19.24 $18.54 $19.04 $15.33 111,669
2016-01-19 $19.52 $19.67 $19.21 $19.38 $15.47 132,285
2016-01-15 $19.35 $19.60 $19.14 $19.53 $15.59 134,634
2016-01-14 $19.96 $20.00 $19.71 $19.81 $15.81 133,510
2016-01-13 $20.12 $20.12 $19.44 $19.83 $15.83 156,879
2016-01-12 $20.35 $20.35 $19.92 $20.12 $16.06 123,223
2016-01-11 $20.29 $20.72 $20.09 $20.33 $16.23 103,465
2016-01-08 $20.49 $20.77 $20.16 $20.21 $16.13 298,099
2016-01-07 $20.38 $20.42 $20.16 $20.38 $16.27 287,870
2016-01-06 $20.21 $20.77 $20.09 $20.66 $16.49 90,274
2016-01-05 $20.48 $20.55 $20.17 $20.49 $16.35 87,470
2016-01-04 $20.39 $20.68 $20.11 $20.45 $16.32 148,240
2015-12-31 $21.00 $21.09 $20.62 $20.63 $16.46 52,640
2015-12-30 $21.04 $21.11 $20.74 $21.02 $16.78 67,120
2015-12-29 $20.83 $21.08 $20.52 $21.01 $16.77 83,235
2015-12-28 $20.72 $20.86 $20.59 $20.72 $16.54 97,744
2015-12-24 $20.81 $20.92 $20.66 $20.74 $16.55 119,610
2015-12-23 $20.94 $20.94 $20.67 $20.77 $16.58 113,503
2015-12-22 $20.89 $20.91 $20.61 $20.82 $16.62 140,890
2015-12-21 $21.04 $21.15 $20.61 $20.82 $16.62 156,642
2015-12-18 $20.74 $20.85 $20.53 $20.80 $16.60 283,231
2015-12-17 $21.00 $21.09 $20.66 $20.74 $16.55 66,570
2015-12-16 $21.00 $21.08 $20.75 $20.95 $16.72 149,349
2015-12-15 $21.06 $21.08 $20.83 $20.86 $16.65 188,044
2015-12-14 $20.96 $21.08 $20.81 $20.91 $16.69 148,814
2015-12-11 $21.31 $21.54 $20.81 $20.93 $16.70 98,859
2015-12-10 $21.57 $21.87 $21.37 $21.71 $17.33 161,862
2015-12-09 $21.44 $21.76 $21.44 $21.60 $17.24 162,333
2015-12-08 $21.52 $21.55 $21.26 $21.46 $17.13 157,806
2015-12-07 $21.97 $22.03 $21.50 $21.55 $17.20 144,734
2015-12-04 $21.58 $21.95 $21.55 $21.87 $17.45 157,701
2015-12-03 $22.16 $22.40 $21.78 $21.82 $17.41 43,453
2015-12-02 $22.25 $22.35 $22.00 $22.10 $17.64 33,543
2015-12-01 $22.02 $22.23 $21.85 $22.18 $17.70 64,581
2015-11-30 $22.27 $22.27 $21.95 $21.99 $17.55 231,628
2015-11-27 $22.11 $22.27 $21.95 $22.21 $17.73 27,057
2015-11-25 $21.98 $22.26 $21.76 $22.15 $17.68 48,562
2015-11-24 $21.73 $21.98 $21.50 $21.93 $17.50 55,336
2015-11-23 $21.81 $21.90 $21.74 $21.80 $17.40 87,297
2015-11-20 $22.00 $22.16 $21.83 $21.88 $17.46 111,880
2015-11-19 $21.94 $22.00 $21.73 $21.86 $17.45 64,554
2015-11-18 $21.86 $22.06 $21.71 $21.89 $17.47 135,601
2015-11-17 $21.66 $22.36 $21.63 $21.84 $17.43 36,767
2015-11-16 $21.75 $21.81 $21.54 $21.72 $17.33 69,841
2015-11-13 $21.58 $22.09 $21.58 $21.72 $17.33 45,494
2015-11-12 $22.03 $22.03 $21.72 $21.78 $17.38 37,016
2015-11-11 $22.12 $22.41 $22.07 $22.22 $17.73 22,218
2015-11-10 $21.92 $22.16 $21.80 $22.01 $17.57 55,229
2015-11-09 $22.42 $22.59 $21.89 $22.03 $17.58 48,188
2015-11-06 $21.69 $22.41 $21.69 $22.36 $17.85 52,321
2015-11-05 $21.34 $21.75 $21.34 $21.65 $17.28 19,612
2015-11-04 $21.33 $21.51 $21.21 $21.40 $17.08 46,880
2015-11-03 $21.22 $21.46 $21.17 $21.30 $17.00 27,854
2015-11-02 $20.98 $21.75 $20.98 $21.28 $16.98 52,271
2015-10-30 $21.33 $21.71 $20.87 $20.87 $16.66 63,364
2015-10-29 $21.06 $21.67 $21.06 $21.36 $17.05 53,397
2015-10-28 $19.79 $21.10 $19.79 $21.09 $16.83 129,144
2015-10-27 $20.15 $20.22 $19.53 $19.66 $15.69 85,032
2015-10-26 $20.50 $20.50 $20.02 $20.13 $16.07 30,071
2015-10-23 $20.34 $20.56 $20.20 $20.51 $16.37 48,968
2015-10-22 $19.82 $20.48 $19.82 $20.27 $16.18 39,266
2015-10-21 $20.01 $20.08 $19.67 $19.75 $15.76 30,067
2015-10-20 $19.63 $20.21 $19.63 $20.04 $15.86 28,979
2015-10-19 $19.69 $19.92 $19.63 $19.69 $15.58 16,232
2015-10-16 $19.88 $19.88 $19.53 $19.72 $15.60 28,611
2015-10-15 $19.30 $19.81 $18.99 $19.80 $15.67 37,517
2015-10-14 $19.55 $19.82 $19.18 $19.22 $15.21 22,934
2015-10-13 $19.73 $19.97 $19.73 $19.89 $15.74 33,381
2015-10-12 $19.65 $19.95 $19.65 $19.87 $15.72 28,677
2015-10-09 $19.92 $19.93 $19.51 $19.72 $15.60 38,937
2015-10-08 $19.93 $19.98 $19.78 $19.92 $15.76 45,448
2015-10-07 $19.79 $20.00 $19.62 $20.00 $15.83 31,115
2015-10-06 $19.95 $20.00 $19.38 $19.77 $15.64 56,677
2015-10-05 $19.54 $20.00 $19.45 $20.00 $15.83 49,671
2015-10-02 $19.68 $19.68 $18.65 $19.46 $15.40 70,725
2015-10-01 $19.79 $19.93 $19.30 $19.90 $15.75 93,789
2015-09-30 $19.56 $19.94 $19.51 $19.87 $15.72 95,966
2015-09-29 $19.48 $19.83 $19.10 $19.44 $15.38 65,873
2015-09-28 $19.39 $19.64 $19.21 $19.41 $15.36 55,249
2015-09-25 $19.95 $19.99 $19.39 $19.41 $15.36 62,974
2015-09-24 $19.71 $20.06 $19.60 $19.92 $15.76 53,222
2015-09-23 $19.33 $19.86 $19.33 $19.84 $15.70 82,755
2015-09-22 $19.36 $19.56 $19.34 $19.37 $15.33 84,627
2015-09-21 $18.98 $19.55 $18.76 $19.50 $15.43 106,782
2015-09-18 $18.44 $19.17 $18.28 $19.06 $15.08 287,513
2015-09-17 $18.57 $19.33 $18.46 $18.76 $14.84 107,000
2015-09-16 $18.26 $18.53 $18.20 $18.46 $14.61 68,418
2015-09-15 $18.12 $18.30 $18.03 $18.25 $14.44 108,748
2015-09-14 $18.31 $18.38 $18.08 $18.15 $14.36 101,578
2015-09-11 $17.93 $18.35 $17.77 $18.31 $14.49 136,715
2015-09-10 $18.23 $18.25 $17.93 $18.01 $14.25 142,536
2015-09-09 $19.46 $19.46 $18.26 $18.31 $14.49 299,178
2015-09-08 $18.69 $20.83 $18.69 $19.37 $15.33 93,483

First Busey Corp (BUSE) News Headlines

Recent First Busey Corp (BUSE) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.