CB Financial Services Inc (CBFV) Exchange: NASDAQ

Data as of March 29, 2024

$21.62 ($-0.08) -0.37%

CB Financial Services Inc - Daily Information
Click for more stock information on CB Financial Services Inc.
Daily Information Data
Date March 29, 2024
Open $21.88
Previous Close $21.62
High $22.00
Low $21.62
Adjusted Open $21.88
Previous Adjusted Close $21.62
Adjusted High $22.00
Adjusted Low $21.62

About CB Financial Services Inc (CBFV)

CB Financial Services, Inc. is the bank holding company for Community Bank, a Pennsylvania-chartered commercial bank. Community Bank operates its branch network in southwestern Pennsylvania and West Virginia. Community Bank offers a broad array of retail and commercial lending and deposit services and provides commercial and personal insurance brokerage services through Exchange Underwriters, Inc., its wholly owned subsidiary.

Historical Stock Data for CB Financial Services Inc (CBFV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.88 $22.00 $21.62 $21.62 $21.62 1,705
2024-03-27 $21.61 $21.70 $21.60 $21.70 $21.70 4,164
2024-03-26 $21.90 $21.90 $21.58 $21.58 $21.58 2,525
2024-03-25 $21.81 $22.00 $21.81 $21.85 $21.85 2,732
2024-03-22 $22.00 $22.00 $22.00 $22.00 $22.00 563
2024-03-21 $22.00 $22.00 $21.74 $21.94 $21.94 1,025
2024-03-20 $21.99 $21.99 $21.99 $21.99 $21.99 767
2024-03-19 $21.65 $21.65 $21.60 $21.60 $21.60 2,269
2024-03-18 $21.91 $21.91 $21.82 $21.82 $21.82 1,357
2024-03-15 $21.38 $21.99 $21.38 $21.99 $21.99 7,823
2024-03-14 $21.56 $21.70 $21.51 $21.70 $21.70 3,154
2024-03-13 $21.82 $21.82 $21.58 $21.58 $21.58 2,762
2024-03-12 $21.82 $21.92 $21.82 $21.91 $21.91 3,351
2024-03-11 $21.91 $21.91 $21.91 $21.91 $21.91 776
2024-03-08 $22.28 $22.28 $22.20 $22.20 $22.20 259
2024-03-07 $22.49 $22.49 $22.11 $22.11 $22.11 4,903
2024-03-06 $22.19 $22.55 $22.08 $22.08 $22.08 1,834
2024-03-05 $21.56 $22.20 $21.56 $22.07 $22.07 7,957
2024-03-04 $22.10 $22.38 $21.82 $21.82 $21.82 7,639
2024-03-01 $22.13 $22.21 $21.82 $21.82 $21.82 7,780
2024-02-29 $22.84 $22.98 $22.74 $22.74 $22.74 2,406
2024-02-28 $22.11 $22.48 $21.76 $22.40 $22.40 2,891
2024-02-27 $22.40 $22.70 $22.20 $22.31 $22.31 2,200
2024-02-26 $21.97 $22.22 $21.85 $22.20 $22.20 1,125
2024-02-23 $21.75 $22.09 $21.66 $21.83 $21.83 5,086
2024-02-22 $22.60 $22.60 $21.70 $22.19 $22.19 1,058
2024-02-21 $22.00 $22.04 $21.17 $21.85 $21.85 17,680
2024-02-20 $22.12 $22.73 $22.10 $22.10 $22.10 4,143
2024-02-16 $22.30 $22.67 $22.00 $22.12 $22.12 4,721
2024-02-15 $22.80 $23.25 $21.75 $23.19 $23.19 7,054
2024-02-14 $21.99 $22.00 $21.81 $22.00 $22.00 3,200
2024-02-13 $22.12 $22.68 $22.10 $22.12 $21.87 3,308
2024-02-12 $22.06 $23.05 $22.06 $22.37 $22.12 14,557
2024-02-09 $21.90 $22.54 $21.90 $22.53 $22.28 3,337
2024-02-08 $22.52 $22.53 $22.36 $22.53 $22.28 2,663
2024-02-07 $22.82 $22.84 $22.30 $22.52 $22.27 5,600
2024-02-06 $23.06 $23.50 $22.85 $22.85 $22.59 3,439
2024-02-05 $23.52 $23.69 $23.27 $23.39 $23.13 9,287
2024-02-02 $24.02 $24.02 $23.86 $23.86 $23.86 1,155
2024-02-01 $23.06 $24.07 $23.06 $24.07 $24.07 4,312
2024-01-31 $24.12 $24.12 $22.81 $23.51 $23.51 11,485
2024-01-30 $24.45 $24.45 $24.45 $24.45 $24.45 1,115
2024-01-29 $25.35 $25.38 $24.53 $24.75 $24.75 3,202
2024-01-26 $24.45 $26.88 $24.45 $25.64 $25.64 5,616
2024-01-25 $27.00 $27.00 $26.95 $26.95 $26.95 1,026
2024-01-24 $25.98 $27.02 $25.98 $26.38 $26.38 6,275
2024-01-23 $25.22 $25.22 $24.75 $24.75 $24.75 1,186
2024-01-22 $24.20 $25.41 $23.89 $25.22 $25.22 8,358
2024-01-19 $23.82 $24.23 $23.82 $24.23 $24.23 1,070
2024-01-18 $23.82 $23.95 $23.82 $23.95 $23.95 2,196
2024-01-17 $24.02 $24.02 $24.02 $24.02 $24.02 446
2024-01-16 $24.10 $24.18 $23.81 $24.02 $24.02 3,406
2024-01-12 $24.25 $24.25 $24.25 $24.25 $24.25 215
2024-01-11 $24.16 $24.16 $24.16 $24.16 $24.16 184
2024-01-10 $23.95 $24.08 $23.62 $24.08 $24.08 3,496
2024-01-09 $24.00 $24.00 $23.95 $24.00 $24.00 1,563
2024-01-08 $24.09 $24.23 $24.09 $24.23 $24.23 497
2024-01-05 $23.90 $24.49 $23.90 $23.92 $23.92 6,542
2024-01-04 $23.90 $23.90 $23.90 $23.90 $23.90 1,699
2024-01-03 $23.90 $23.90 $23.87 $23.87 $23.87 1,109
2024-01-02 $23.94 $23.98 $23.81 $23.89 $23.89 7,800
2023-12-29 $23.76 $23.81 $23.75 $23.81 $23.81 3,491
2023-12-28 $23.76 $23.87 $23.76 $23.79 $23.79 1,669
2023-12-27 $23.92 $23.95 $23.68 $23.68 $23.68 6,380
2023-12-26 $23.69 $23.95 $23.69 $23.90 $23.90 3,863
2023-12-22 $23.82 $24.00 $23.82 $23.86 $23.86 1,831
2023-12-21 $23.91 $24.00 $23.80 $23.80 $23.80 2,884
2023-12-20 $23.77 $24.03 $23.77 $24.03 $24.03 3,270
2023-12-19 $23.82 $24.20 $23.71 $23.76 $23.76 5,168
2023-12-18 $23.67 $23.67 $23.67 $23.67 $23.67 656
2023-12-15 $23.53 $23.82 $23.53 $23.66 $23.66 4,456
2023-12-14 $23.36 $24.00 $23.36 $23.82 $23.82 10,232
2023-12-13 $23.00 $23.45 $23.00 $23.27 $23.27 4,490
2023-12-12 $22.92 $23.20 $22.92 $23.00 $23.00 7,778
2023-12-11 $22.91 $23.43 $22.91 $23.43 $23.43 809
2023-12-08 $21.21 $23.25 $21.21 $23.04 $23.04 7,043
2023-12-07 $23.44 $23.44 $23.12 $23.15 $23.15 1,971
2023-12-06 $23.44 $23.45 $23.04 $23.04 $23.04 720
2023-12-05 $23.30 $23.30 $23.30 $23.30 $23.30 812
2023-12-04 $22.81 $23.50 $22.81 $23.50 $23.50 11,142
2023-12-01 $21.56 $22.28 $21.56 $22.25 $22.25 9,898
2023-11-30 $21.99 $21.99 $21.45 $21.49 $21.49 3,284
2023-11-29 $21.75 $21.93 $21.75 $21.82 $21.82 17,231
2023-11-28 $21.73 $21.78 $21.56 $21.78 $21.78 2,053
2023-11-27 $21.76 $21.76 $21.56 $21.56 $21.56 2,975
2023-11-24 $21.71 $21.71 $21.71 $21.71 $21.71 24
2023-11-22 $21.71 $21.71 $21.71 $21.71 $21.71 2,767
2023-11-21 $21.67 $21.80 $21.67 $21.68 $21.68 1,246
2023-11-20 $21.75 $21.76 $21.72 $21.76 $21.76 4,809
2023-11-17 $21.40 $21.80 $21.40 $21.80 $21.80 2,689
2023-11-16 $21.55 $21.75 $21.55 $21.75 $21.75 3,567
2023-11-15 $21.55 $21.95 $21.55 $21.62 $21.62 9,498
2023-11-14 $21.19 $21.99 $21.16 $21.34 $21.34 44,158
2023-11-13 $21.30 $21.32 $21.02 $21.31 $21.06 6,340
2023-11-10 $21.15 $21.20 $21.15 $21.20 $21.20 2,145
2023-11-09 $21.12 $21.12 $21.12 $21.12 $21.12 545
2023-11-08 $21.09 $21.31 $21.09 $21.31 $21.31 2,282
2023-11-07 $20.99 $21.03 $20.99 $21.03 $21.03 2,798
2023-11-06 $21.31 $21.32 $21.27 $21.27 $21.27 3,308
2023-11-03 $21.26 $21.32 $21.26 $21.27 $21.27 3,760
2023-11-02 $20.80 $21.33 $20.80 $21.33 $21.33 3,154
2023-11-01 $21.00 $21.00 $20.96 $20.96 $20.96 1,313
2023-10-31 $21.12 $21.12 $21.12 $21.12 $21.12 1,003
2023-10-30 $21.32 $21.40 $21.12 $21.12 $21.12 1,603
2023-10-27 $21.27 $21.31 $21.16 $21.31 $21.31 2,150
2023-10-26 $21.31 $21.31 $21.25 $21.31 $21.31 7,685
2023-10-25 $21.11 $21.36 $21.10 $21.29 $21.29 7,446
2023-10-24 $21.31 $21.35 $20.72 $21.11 $21.11 4,866
2023-10-23 $21.34 $21.50 $21.04 $21.28 $21.28 10,110
2023-10-20 $21.52 $21.60 $21.34 $21.47 $21.47 1,991
2023-10-19 $21.05 $21.52 $21.05 $21.52 $21.52 1,183
2023-10-18 $21.66 $22.00 $21.54 $21.64 $21.64 3,668
2023-10-17 $21.62 $22.00 $21.35 $21.56 $21.56 20,771
2023-10-16 $21.60 $21.60 $21.29 $21.57 $21.57 11,917
2023-10-13 $21.71 $21.71 $21.50 $21.57 $21.57 2,350
2023-10-12 $21.60 $21.86 $21.60 $21.86 $21.86 1,300
2023-10-11 $21.74 $21.74 $21.54 $21.60 $21.60 4,320
2023-10-10 $21.47 $21.70 $20.52 $21.66 $21.66 7,861
2023-10-09 $21.44 $21.99 $21.40 $21.40 $21.40 4,136
2023-10-06 $21.40 $21.55 $21.23 $21.40 $21.40 24,386
2023-10-05 $21.48 $21.54 $21.20 $21.53 $21.53 13,494
2023-10-04 $21.24 $21.79 $21.24 $21.43 $21.43 5,922
2023-10-03 $21.26 $21.26 $21.19 $21.19 $21.19 674
2023-10-02 $21.42 $21.45 $21.12 $21.45 $21.45 6,847
2023-09-29 $21.40 $21.40 $21.40 $21.40 $21.40 354
2023-09-28 $21.36 $21.36 $21.36 $21.36 $21.36 578
2023-09-27 $21.60 $21.60 $21.20 $21.22 $21.22 3,089
2023-09-26 $21.20 $21.35 $21.20 $21.35 $21.35 632
2023-09-25 $21.32 $21.32 $21.00 $21.17 $21.17 4,912
2023-09-22 $21.37 $21.45 $21.36 $21.45 $21.45 1,355
2023-09-21 $21.94 $21.94 $21.35 $21.35 $21.35 683
2023-09-20 $21.81 $21.81 $21.32 $21.35 $21.35 1,240
2023-09-19 $21.30 $21.60 $21.30 $21.30 $21.30 850
2023-09-18 $21.60 $21.60 $21.15 $21.26 $21.26 9,680
2023-09-15 $21.57 $21.60 $21.57 $21.60 $21.60 4,059
2023-09-14 $21.75 $21.75 $21.52 $21.57 $21.57 4,988
2023-09-13 $21.43 $21.50 $21.41 $21.41 $21.41 1,459
2023-09-12 $21.36 $21.95 $21.36 $21.41 $21.41 4,915
2023-09-11 $21.33 $21.33 $21.33 $21.33 $21.33 809
2023-09-08 $21.40 $21.49 $21.11 $21.49 $21.49 4,012
2023-09-07 $20.31 $21.24 $20.31 $20.80 $20.80 10,706
2023-09-06 $21.67 $21.72 $20.10 $20.31 $20.31 16,006
2023-09-05 $21.61 $21.67 $21.61 $21.67 $21.67 3,398
2023-09-01 $21.94 $21.94 $21.67 $21.67 $21.67 1,340
2023-08-31 $21.68 $21.90 $21.61 $21.61 $21.61 5,298
2023-08-30 $21.62 $21.62 $21.52 $21.52 $21.52 2,159
2023-08-29 $21.52 $21.87 $21.52 $21.87 $21.87 1,355
2023-08-28 $21.52 $21.84 $21.33 $21.52 $21.52 6,059
2023-08-25 $21.52 $21.53 $21.52 $21.52 $21.52 1,377
2023-08-24 $21.59 $21.68 $21.44 $21.68 $21.68 1,653
2023-08-23 $21.67 $21.74 $21.55 $21.55 $21.55 2,588
2023-08-22 $21.64 $21.66 $21.54 $21.54 $21.54 2,595
2023-08-21 $21.85 $21.85 $21.41 $21.60 $21.60 5,082
2023-08-18 $21.81 $21.81 $21.81 $21.81 $21.81 1,552
2023-08-17 $21.81 $21.81 $21.81 $21.81 $21.81 1,741
2023-08-16 $22.36 $22.36 $21.50 $21.77 $21.77 7,386
2023-08-15 $22.36 $22.87 $22.33 $22.67 $22.67 5,105
2023-08-14 $22.67 $22.70 $22.23 $22.32 $22.32 8,548
2023-08-11 $22.75 $22.75 $22.70 $22.70 $22.70 703
2023-08-10 $22.75 $22.84 $22.40 $22.70 $22.70 3,907
2023-08-09 $22.69 $23.09 $22.67 $22.70 $22.70 6,690
2023-08-08 $22.55 $22.84 $22.55 $22.78 $22.78 3,360
2023-08-07 $22.46 $22.85 $22.46 $22.67 $22.67 7,038
2023-08-04 $22.40 $22.60 $21.74 $22.60 $22.60 9,990
2023-08-03 $22.58 $22.58 $21.46 $22.40 $22.40 2,623
2023-08-02 $22.50 $22.57 $22.50 $22.57 $22.57 2,638
2023-08-01 $22.71 $23.06 $22.53 $22.77 $22.77 10,541
2023-07-31 $22.47 $23.15 $22.47 $22.90 $22.90 8,483
2023-07-28 $22.30 $23.11 $22.30 $22.80 $22.80 5,186
2023-07-27 $22.36 $22.49 $22.12 $22.49 $22.49 780
2023-07-26 $21.89 $22.50 $21.89 $22.50 $22.50 4,903
2023-07-25 $21.75 $22.60 $21.75 $22.23 $22.23 12,155
2023-07-24 $21.56 $21.92 $21.56 $21.92 $21.92 3,831
2023-07-21 $21.58 $21.58 $21.52 $21.55 $21.55 7,453
2023-07-20 $21.40 $21.82 $21.40 $21.82 $21.82 1,748
2023-07-19 $21.08 $21.48 $21.08 $21.48 $21.48 5,440
2023-07-18 $20.83 $21.30 $20.83 $21.30 $21.30 2,035
2023-07-17 $21.22 $21.22 $20.56 $20.74 $20.74 8,417
2023-07-14 $20.97 $20.97 $20.97 $20.97 $20.97 1,135
2023-07-13 $20.60 $20.83 $20.60 $20.75 $20.75 975
2023-07-12 $20.69 $20.84 $20.57 $20.57 $20.57 1,733
2023-07-11 $20.35 $20.64 $20.35 $20.64 $20.64 1,745
2023-07-10 $20.26 $20.64 $19.96 $20.32 $20.32 14,620
2023-07-07 $20.16 $20.43 $20.16 $20.26 $20.26 1,876
2023-07-06 $20.36 $20.67 $20.20 $20.30 $20.30 4,136
2023-07-05 $20.70 $20.70 $20.36 $20.36 $20.36 5,671
2023-07-03 $20.31 $20.68 $20.31 $20.68 $20.68 2,374
2023-06-30 $20.45 $20.70 $20.45 $20.70 $20.70 796
2023-06-29 $20.11 $20.11 $20.11 $20.11 $20.11 428
2023-06-28 $20.11 $20.43 $20.01 $20.11 $20.11 1,901
2023-06-27 $20.57 $20.74 $20.05 $20.22 $20.22 6,893
2023-06-26 $20.17 $20.64 $20.17 $20.60 $20.60 4,209
2023-06-23 $20.33 $20.34 $20.18 $20.34 $20.34 4,102
2023-06-22 $19.59 $19.59 $19.59 $19.59 $19.59 1,568
2023-06-21 $19.65 $20.33 $19.37 $19.52 $19.52 20,469
2023-06-20 $20.00 $20.74 $19.36 $19.65 $19.65 57,113
2023-06-16 $20.43 $20.71 $19.41 $19.45 $19.45 37,441
2023-06-15 $20.43 $20.85 $19.57 $19.93 $19.93 26,494
2023-06-14 $20.12 $22.46 $20.12 $20.33 $20.33 28,353
2023-06-13 $20.00 $21.19 $20.00 $20.01 $20.01 5,291
2023-06-12 $20.48 $20.72 $19.88 $19.92 $19.92 6,902
2023-06-09 $20.25 $21.14 $20.10 $21.14 $21.14 4,090
2023-06-08 $20.05 $20.87 $19.51 $20.15 $20.15 16,148
2023-06-07 $19.11 $20.14 $19.11 $20.00 $20.00 8,897
2023-06-06 $19.02 $19.95 $18.97 $19.02 $19.02 7,768
2023-06-05 $20.31 $20.31 $18.68 $18.75 $18.75 17,967
2023-06-02 $19.08 $20.36 $19.08 $20.36 $20.36 2,905
2023-06-01 $19.40 $22.47 $19.25 $19.25 $19.25 21,046
2023-05-31 $19.19 $19.38 $19.00 $19.33 $19.33 1,841
2023-05-30 $19.07 $19.12 $18.95 $18.98 $18.98 1,917
2023-05-26 $19.05 $19.27 $18.93 $18.93 $18.93 1,129
2023-05-25 $18.82 $18.82 $18.82 $18.82 $18.82 669
2023-05-24 $18.81 $19.06 $18.81 $19.01 $19.01 9,636
2023-05-23 $18.80 $18.80 $18.80 $18.80 $18.80 1,533
2023-05-22 $18.70 $18.70 $18.70 $18.70 $18.70 313
2023-05-19 $18.90 $18.90 $18.62 $18.62 $18.62 2,658
2023-05-18 $19.30 $19.30 $18.71 $18.75 $18.75 3,215
2023-05-17 $18.75 $18.75 $18.75 $18.75 $18.75 628
2023-05-16 $19.52 $20.01 $18.75 $19.18 $19.18 16,591
2023-05-15 $19.97 $19.97 $19.84 $19.84 $19.84 693
2023-05-12 $19.00 $20.04 $19.00 $19.40 $19.40 1,307
2023-05-11 $19.00 $19.40 $19.00 $19.40 $19.15 1,985
2023-05-10 $18.49 $19.67 $18.41 $19.59 $19.34 23,583
2023-05-09 $18.51 $18.51 $18.36 $18.49 $18.25 3,301
2023-05-08 $19.00 $20.08 $17.20 $18.51 $18.27 32,549
2023-05-05 $20.10 $20.10 $18.99 $19.20 $18.96 4,782
2023-05-04 $20.29 $20.39 $20.25 $20.25 $19.99 2,248
2023-05-03 $21.10 $21.10 $20.80 $20.80 $20.54 1,744
2023-05-02 $21.37 $21.37 $21.02 $21.02 $20.75 1,065
2023-05-01 $21.70 $21.70 $21.36 $21.37 $21.10 3,596
2023-04-28 $21.20 $21.77 $21.20 $21.77 $21.49 5,419
2023-04-27 $21.35 $21.35 $21.11 $21.16 $20.89 1,115
2023-04-26 $21.35 $21.57 $21.35 $21.55 $21.28 773
2023-04-25 $21.31 $21.35 $21.31 $21.35 $21.08 2,026
2023-04-24 $21.34 $21.71 $21.31 $21.50 $21.22 5,703
2023-04-21 $21.58 $21.58 $21.46 $21.57 $21.30 2,132
2023-04-20 $21.17 $21.64 $21.17 $21.64 $21.36 3,617
2023-04-19 $21.20 $21.37 $21.12 $21.35 $21.08 3,556
2023-04-18 $21.81 $21.84 $21.00 $21.11 $20.84 6,587
2023-04-17 $22.39 $22.39 $22.39 $22.39 $22.11 507
2023-04-14 $22.30 $22.75 $22.00 $22.73 $22.73 3,910
2023-04-13 $21.78 $22.41 $21.78 $22.13 $22.13 2,568
2023-04-12 $21.75 $22.07 $21.75 $22.07 $22.07 2,523
2023-04-11 $21.99 $21.99 $21.69 $21.69 $21.69 1,660
2023-04-10 $21.75 $21.75 $21.00 $21.50 $21.50 5,366
2023-04-06 $22.30 $22.30 $21.42 $21.57 $21.57 4,993
2023-04-05 $23.73 $23.73 $21.80 $21.90 $21.90 10,035
2023-04-04 $22.33 $22.37 $21.93 $21.99 $21.99 1,872
2023-04-03 $21.71 $22.20 $21.71 $21.71 $21.71 3,157
2023-03-31 $22.46 $22.46 $21.70 $21.71 $21.71 5,106
2023-03-30 $21.93 $22.83 $21.90 $22.00 $22.00 4,713
2023-03-29 $21.80 $21.80 $21.67 $21.67 $21.67 940
2023-03-28 $21.87 $21.87 $21.56 $21.66 $21.66 6,680
2023-03-27 $21.85 $21.85 $21.56 $21.70 $21.70 1,754
2023-03-24 $21.72 $21.72 $21.72 $21.72 $21.72 334
2023-03-23 $22.00 $22.03 $21.62 $21.72 $21.72 8,138
2023-03-22 $22.36 $22.36 $21.75 $21.76 $21.76 14,824
2023-03-21 $22.86 $23.00 $22.35 $22.44 $22.44 14,216
2023-03-20 $23.30 $23.30 $23.30 $23.30 $23.30 314
2023-03-17 $22.75 $23.30 $22.75 $23.30 $23.30 2,892
2023-03-16 $23.00 $23.00 $22.50 $22.50 $22.50 1,548
2023-03-15 $22.51 $22.75 $22.44 $22.75 $22.75 3,506
2023-03-14 $23.00 $23.99 $22.51 $22.77 $22.77 10,037
2023-03-13 $23.20 $23.20 $22.15 $22.15 $22.15 2,801
2023-03-10 $23.99 $23.99 $23.99 $23.99 $23.99 523
2023-03-09 $24.01 $24.01 $24.01 $24.01 $24.01 1,011
2023-03-08 $24.10 $24.49 $24.10 $24.47 $24.47 2,869
2023-03-07 $24.98 $24.98 $24.10 $24.10 $24.10 2,251
2023-03-06 $24.62 $24.90 $24.60 $24.60 $24.60 2,692
2023-03-03 $24.32 $24.32 $24.32 $24.32 $24.32 557
2023-03-02 $24.51 $24.51 $24.32 $24.32 $24.32 2,840
2023-03-01 $24.31 $24.82 $24.13 $24.80 $24.80 1,348
2023-02-28 $24.56 $24.56 $24.06 $24.49 $24.49 3,471
2023-02-27 $23.59 $24.44 $22.79 $24.44 $24.44 4,933
2023-02-24 $23.11 $24.02 $23.10 $23.60 $23.60 4,603
2023-02-23 $22.81 $22.81 $22.81 $22.81 $22.81 146
2023-02-22 $22.50 $23.27 $22.50 $22.81 $22.81 6,514
2023-02-21 $22.29 $22.39 $22.29 $22.39 $22.39 746
2023-02-17 $22.00 $22.00 $22.00 $22.00 $22.00 912
2023-02-16 $21.96 $22.03 $21.96 $22.01 $22.01 4,197
2023-02-15 $21.78 $21.78 $21.78 $21.78 $21.78 70
2023-02-14 $22.29 $22.29 $21.78 $21.78 $21.78 2,365
2023-02-13 $22.15 $22.15 $22.00 $22.00 $21.75 970
2023-02-10 $22.19 $22.19 $22.19 $22.19 $21.94 155
2023-02-09 $21.95 $22.19 $21.95 $22.19 $21.94 16,198
2023-02-08 $21.80 $21.90 $21.06 $21.86 $21.61 2,119
2023-02-07 $21.90 $22.19 $21.90 $22.19 $21.94 712
2023-02-06 $21.96 $22.00 $21.96 $21.96 $21.71 1,754
2023-02-03 $21.98 $22.00 $21.76 $21.76 $21.76 1,678
2023-02-02 $22.00 $22.00 $22.00 $22.00 $22.00 179
2023-02-01 $21.68 $22.18 $21.68 $22.00 $22.00 1,894
2023-01-31 $21.71 $22.15 $21.71 $21.79 $21.79 3,248
2023-01-30 $21.69 $22.19 $21.68 $22.19 $22.19 5,030
2023-01-27 $21.62 $21.77 $21.42 $21.77 $21.77 2,414
2023-01-26 $21.60 $21.60 $21.60 $21.60 $21.60 541
2023-01-25 $21.60 $21.77 $21.60 $21.77 $21.77 916
2023-01-24 $21.60 $21.60 $21.60 $21.60 $21.60 1,222
2023-01-23 $21.56 $21.57 $21.56 $21.57 $21.57 327
2023-01-20 $21.52 $22.10 $21.52 $21.82 $21.82 2,122
2023-01-19 $22.22 $22.22 $22.22 $22.22 $22.22 754
2023-01-18 $22.01 $22.72 $22.01 $22.01 $22.01 1,479
2023-01-17 $22.06 $22.06 $22.01 $22.01 $22.01 1,862
2023-01-13 $22.13 $22.13 $22.13 $22.13 $22.13 73
2023-01-12 $22.13 $22.13 $22.13 $22.13 $22.13 293
2023-01-11 $22.17 $22.50 $22.05 $22.12 $22.12 2,962
2023-01-10 $22.16 $22.43 $22.05 $22.42 $22.42 2,111
2023-01-09 $22.06 $22.71 $22.05 $22.14 $22.14 1,240
2023-01-06 $21.76 $22.05 $21.76 $22.04 $22.04 2,152
2023-01-05 $21.06 $21.74 $21.03 $21.55 $21.55 1,784
2023-01-04 $21.42 $21.94 $21.29 $21.29 $21.29 10,809
2023-01-03 $21.46 $21.64 $21.46 $21.64 $21.64 710
2022-12-30 $21.02 $21.48 $21.02 $21.43 $21.43 3,505
2022-12-29 $21.25 $21.25 $21.19 $21.19 $21.19 1,296
2022-12-28 $21.25 $21.25 $21.05 $21.05 $21.05 2,154
2022-12-27 $21.25 $21.25 $21.25 $21.25 $21.25 341
2022-12-23 $21.25 $21.25 $21.25 $21.25 $21.25 431
2022-12-22 $21.25 $21.42 $21.25 $21.25 $21.25 3,789
2022-12-21 $21.25 $21.49 $21.25 $21.28 $21.28 3,262
2022-12-20 $21.48 $21.48 $21.05 $21.26 $21.26 2,714
2022-12-19 $21.36 $21.36 $21.03 $21.05 $21.05 7,626
2022-12-16 $20.95 $21.06 $20.95 $21.06 $21.06 1,882
2022-12-15 $20.87 $21.83 $20.87 $21.24 $21.24 2,261
2022-12-14 $21.38 $21.38 $21.31 $21.31 $21.31 1,073
2022-12-13 $22.11 $22.90 $21.50 $21.50 $21.50 13,624
2022-12-12 $22.20 $22.25 $21.65 $21.91 $21.91 1,449
2022-12-09 $22.40 $22.49 $22.02 $22.49 $22.49 2,619
2022-12-08 $22.50 $22.52 $22.50 $22.52 $22.52 784
2022-12-07 $22.66 $22.66 $22.54 $22.54 $22.54 873
2022-12-06 $22.73 $22.73 $22.73 $22.73 $22.73 627
2022-12-05 $22.60 $23.00 $22.50 $22.80 $22.80 3,933
2022-12-02 $22.68 $22.68 $22.60 $22.60 $22.60 1,657
2022-12-01 $22.30 $22.78 $22.30 $22.60 $22.60 6,579
2022-11-30 $22.00 $22.50 $22.00 $22.48 $22.48 10,838
2022-11-29 $21.57 $22.00 $21.57 $22.00 $22.00 994
2022-11-28 $22.33 $22.50 $21.71 $21.71 $21.71 5,616
2022-11-25 $22.09 $22.37 $22.00 $22.37 $22.37 3,550
2022-11-23 $22.36 $22.39 $22.02 $22.02 $22.02 1,197
2022-11-22 $22.33 $22.33 $21.97 $21.98 $21.98 4,307
2022-11-21 $21.87 $22.49 $21.72 $22.37 $22.37 4,438
2022-11-18 $21.88 $22.50 $21.62 $21.82 $21.82 4,419
2022-11-17 $22.00 $22.00 $22.00 $22.00 $22.00 1,313
2022-11-16 $21.98 $22.04 $21.98 $22.04 $21.80 5,248
2022-11-15 $21.85 $21.98 $21.85 $21.98 $21.74 5,435
2022-11-14 $21.80 $21.80 $21.80 $21.80 $21.56 1,715
2022-11-11 $21.82 $22.05 $21.38 $22.05 $21.81 1,807
2022-11-10 $22.32 $22.32 $21.86 $21.86 $21.62 5,346
2022-11-09 $22.50 $22.67 $22.07 $22.07 $21.83 5,719
2022-11-08 $22.30 $22.81 $22.03 $22.45 $22.20 8,387
2022-11-07 $22.01 $22.54 $21.73 $22.00 $21.76 6,829
2022-11-04 $21.93 $22.55 $21.73 $22.21 $21.97 7,834
2022-11-03 $21.81 $22.10 $21.53 $21.99 $21.75 5,062
2022-11-02 $21.30 $21.55 $21.30 $21.48 $21.25 2,999
2022-11-01 $21.55 $22.19 $21.35 $21.35 $21.12 3,009
2022-10-31 $21.75 $22.23 $21.38 $21.38 $21.15 2,168
2022-10-28 $21.35 $21.99 $21.35 $21.76 $21.52 2,894
2022-10-27 $20.70 $20.70 $20.70 $20.70 $20.48 321
2022-10-26 $21.16 $22.00 $20.70 $20.70 $20.48 2,721
2022-10-25 $21.37 $21.38 $20.70 $20.98 $20.75 16,660
2022-10-24 $21.13 $21.13 $21.13 $21.13 $20.90 233
2022-10-21 $21.50 $21.50 $21.13 $21.13 $20.90 467
2022-10-20 $21.55 $21.56 $21.29 $21.29 $21.06 2,809
2022-10-19 $21.55 $21.55 $21.55 $21.55 $21.32 876
2022-10-18 $21.87 $21.87 $21.80 $21.80 $21.56 1,008
2022-10-17 $22.00 $22.00 $22.00 $22.00 $21.76 224
2022-10-14 $22.50 $22.50 $22.00 $22.00 $21.76 1,259
2022-10-13 $21.74 $22.11 $21.71 $22.00 $21.76 3,282
2022-10-12 $21.76 $21.76 $21.76 $21.76 $21.53 444
2022-10-11 $22.42 $22.42 $21.68 $21.80 $21.56 1,218
2022-10-10 $21.73 $21.74 $21.73 $21.74 $21.51 1,547
2022-10-07 $21.70 $21.70 $21.56 $21.56 $21.56 2,107
2022-10-06 $21.79 $21.79 $21.51 $21.59 $21.59 1,343
2022-10-05 $21.54 $21.54 $21.54 $21.54 $21.54 1,002
2022-10-04 $21.96 $22.20 $21.76 $21.76 $21.76 6,282
2022-10-03 $22.00 $22.46 $21.92 $21.92 $21.92 3,142
2022-09-30 $21.73 $22.10 $21.73 $21.76 $21.76 3,808
2022-09-29 $22.34 $22.42 $21.74 $21.78 $21.78 2,147
2022-09-28 $21.53 $22.33 $21.53 $22.16 $22.16 3,892
2022-09-27 $21.71 $21.96 $21.71 $21.96 $21.96 1,653
2022-09-26 $22.20 $22.62 $21.93 $21.93 $21.93 3,779
2022-09-23 $22.54 $22.76 $22.34 $22.76 $22.76 3,854
2022-09-22 $22.83 $22.83 $22.39 $22.70 $22.70 2,735
2022-09-21 $22.13 $22.75 $21.95 $22.75 $22.75 3,162
2022-09-20 $22.05 $22.70 $22.00 $22.33 $22.33 1,957
2022-09-19 $22.82 $22.82 $22.02 $22.30 $22.30 12,893
2022-09-16 $21.84 $23.41 $21.84 $23.41 $23.41 50,810
2022-09-15 $21.56 $21.56 $21.56 $21.56 $21.56 312
2022-09-14 $21.70 $21.70 $21.50 $21.70 $21.70 6,208
2022-09-13 $21.58 $22.14 $21.58 $21.98 $21.98 11,537
2022-09-12 $21.99 $22.10 $21.99 $22.00 $22.00 2,449
2022-09-09 $21.88 $22.00 $21.88 $22.00 $22.00 1,395
2022-09-08 $21.80 $22.38 $21.78 $22.00 $22.00 2,579
2022-09-07 $22.17 $22.44 $22.16 $22.16 $22.16 459
2022-09-06 $21.80 $22.30 $21.80 $22.30 $22.30 2,653
2022-09-02 $21.63 $22.00 $21.63 $22.00 $22.00 829
2022-09-01 $21.91 $22.71 $21.61 $21.80 $21.80 6,366
2022-08-31 $21.96 $22.26 $21.80 $21.80 $21.80 3,934
2022-08-30 $22.00 $22.10 $21.75 $21.80 $21.80 10,835
2022-08-29 $21.80 $22.00 $21.70 $21.85 $21.85 2,316
2022-08-26 $21.81 $21.83 $21.56 $21.80 $21.80 11,635
2022-08-25 $21.83 $21.98 $21.67 $21.98 $21.98 818
2022-08-24 $22.08 $22.08 $21.79 $21.79 $21.79 1,323
2022-08-23 $21.95 $22.25 $21.61 $22.25 $22.25 944
2022-08-22 $22.15 $22.24 $21.98 $22.24 $22.24 653
2022-08-19 $22.10 $22.24 $21.99 $22.24 $22.24 2,155
2022-08-18 $22.06 $22.06 $21.92 $21.92 $21.92 555
2022-08-17 $22.54 $22.54 $22.30 $22.30 $22.06 620
2022-08-16 $22.28 $22.60 $22.28 $22.29 $22.05 3,152
2022-08-15 $22.30 $22.40 $22.30 $22.40 $22.16 2,647
2022-08-12 $22.32 $22.46 $22.32 $22.44 $22.20 867
2022-08-11 $22.56 $22.56 $22.34 $22.50 $22.26 3,355
2022-08-10 $22.33 $22.70 $22.33 $22.65 $22.40 6,242
2022-08-09 $22.26 $22.61 $22.26 $22.61 $22.37 1,050
2022-08-08 $22.95 $23.00 $22.51 $22.76 $22.51 11,542
2022-08-05 $23.12 $23.17 $22.51 $23.17 $22.92 1,432
2022-08-04 $23.20 $23.20 $23.20 $23.20 $22.95 393
2022-08-03 $23.50 $23.50 $23.03 $23.03 $22.78 574
2022-08-02 $23.27 $23.52 $22.75 $23.30 $23.05 5,914
2022-08-01 $23.63 $23.70 $23.18 $23.50 $23.25 6,242
2022-07-29 $23.39 $24.91 $23.39 $23.67 $23.41 13,016
2022-07-28 $22.96 $23.48 $22.96 $23.48 $23.23 553
2022-07-27 $23.38 $23.38 $23.37 $23.37 $23.12 2,900
2022-07-26 $23.05 $23.45 $23.05 $23.36 $23.11 761
2022-07-25 $22.96 $23.09 $22.96 $23.05 $22.80 1,909
2022-07-22 $22.77 $23.13 $22.77 $23.13 $22.88 814
2022-07-21 $23.00 $23.99 $22.86 $23.10 $22.85 6,978
2022-07-20 $23.17 $23.63 $22.73 $23.01 $22.76 2,878
2022-07-19 $23.31 $23.56 $22.96 $23.14 $22.89 5,036
2022-07-18 $23.14 $23.15 $22.90 $23.11 $22.86 2,562
2022-07-15 $23.15 $24.00 $22.50 $23.13 $22.88 4,603
2022-07-14 $22.82 $23.84 $22.42 $23.09 $22.84 12,646
2022-07-13 $22.92 $23.21 $22.92 $22.99 $22.74 2,984
2022-07-12 $23.10 $23.35 $22.90 $23.15 $22.90 5,071
2022-07-11 $23.10 $23.67 $23.10 $23.10 $22.85 3,373
2022-07-08 $23.22 $23.42 $22.91 $23.36 $23.11 4,145
2022-07-07 $22.60 $24.10 $22.60 $23.34 $23.09 12,394
2022-07-06 $22.60 $22.77 $22.40 $22.70 $22.45 7,989
2022-07-05 $22.29 $22.85 $21.83 $22.45 $22.21 7,125
2022-07-01 $22.92 $23.93 $22.35 $22.35 $22.11 15,654
2022-06-30 $22.24 $22.86 $22.00 $22.86 $22.61 1,946
2022-06-29 $22.13 $22.38 $22.04 $22.36 $22.12 5,630
2022-06-28 $21.61 $22.00 $21.61 $21.94 $21.70 1,643
2022-06-27 $22.04 $22.04 $22.04 $22.04 $21.80 683
2022-06-24 $21.15 $22.54 $21.15 $22.04 $21.80 7,737
2022-06-23 $20.81 $21.60 $20.81 $21.41 $21.18 5,245
2022-06-22 $20.90 $21.17 $20.55 $21.17 $20.94 3,800
2022-06-21 $20.50 $21.50 $20.49 $20.97 $20.74 16,357
2022-06-17 $21.12 $21.46 $20.55 $20.64 $20.42 26,355
2022-06-16 $21.30 $21.30 $20.65 $21.16 $20.93 2,649
2022-06-15 $20.92 $20.97 $20.81 $20.97 $20.74 1,361
2022-06-14 $21.21 $21.21 $20.82 $20.82 $20.59 6,910
2022-06-13 $21.15 $22.12 $21.12 $21.12 $20.89 1,813
2022-06-10 $22.20 $22.20 $21.46 $21.63 $21.40 1,186
2022-06-09 $21.71 $22.33 $21.28 $21.74 $21.50 8,819
2022-06-08 $21.90 $21.90 $21.40 $21.68 $21.45 7,916
2022-06-07 $23.20 $23.20 $21.90 $21.90 $21.66 16,565
2022-06-06 $23.74 $23.75 $23.61 $23.61 $23.35 9,916
2022-06-03 $23.44 $24.34 $23.44 $23.88 $23.62 23,702
2022-06-02 $22.95 $23.90 $22.60 $23.45 $23.20 10,888
2022-06-01 $22.91 $22.98 $22.20 $22.95 $22.70 5,216
2022-05-31 $22.73 $22.73 $22.50 $22.63 $22.38 1,706
2022-05-27 $22.58 $22.58 $22.27 $22.42 $22.17 4,463
2022-05-26 $22.33 $22.45 $22.15 $22.34 $22.10 6,939
2022-05-25 $21.70 $21.98 $21.70 $21.98 $21.74 1,697
2022-05-24 $21.60 $21.85 $21.02 $21.48 $21.25 6,035
2022-05-23 $22.12 $22.23 $21.46 $21.79 $21.55 8,475
2022-05-20 $22.08 $22.10 $22.08 $22.10 $21.86 744
2022-05-19 $22.38 $22.47 $21.99 $22.47 $22.23 1,310
2022-05-18 $22.15 $22.62 $22.12 $22.12 $21.65 1,960
2022-05-17 $22.45 $23.13 $22.16 $22.31 $21.84 6,603
2022-05-16 $22.46 $22.49 $22.10 $22.47 $21.99 16,837
2022-05-13 $22.13 $22.73 $21.86 $22.44 $21.96 8,160
2022-05-12 $21.59 $22.27 $21.59 $22.27 $21.80 4,802
2022-05-11 $22.26 $22.27 $21.40 $21.80 $21.34 9,586
2022-05-10 $22.95 $22.97 $22.27 $22.27 $21.80 2,667
2022-05-09 $22.48 $22.86 $22.40 $22.86 $22.37 1,993
2022-05-06 $22.21 $22.92 $22.21 $22.55 $22.07 1,343
2022-05-05 $22.28 $23.00 $22.20 $22.20 $21.73 4,787
2022-05-04 $22.91 $23.10 $22.61 $22.77 $22.29 15,628
2022-05-03 $22.50 $22.98 $22.40 $22.70 $22.22 5,637
2022-05-02 $23.37 $23.37 $22.17 $22.32 $21.84 13,147
2022-04-29 $23.35 $24.09 $23.19 $23.39 $22.89 3,273
2022-04-28 $23.50 $24.45 $23.50 $24.30 $23.78 1,711
2022-04-27 $23.69 $23.69 $23.69 $23.69 $23.19 171
2022-04-26 $23.76 $24.40 $23.27 $23.69 $23.19 2,432
2022-04-25 $23.35 $24.41 $23.30 $24.41 $23.89 3,755
2022-04-22 $23.20 $23.50 $22.91 $23.30 $22.80 3,428
2022-04-21 $22.91 $22.91 $22.91 $22.91 $22.42 174
2022-04-20 $22.78 $23.00 $22.69 $22.91 $22.42 7,107
2022-04-19 $23.05 $23.65 $23.00 $23.07 $22.58 6,522
2022-04-18 $22.50 $23.71 $22.49 $23.43 $22.93 7,300
2022-04-14 $22.70 $22.70 $22.70 $22.70 $22.22 692
2022-04-13 $22.51 $22.70 $22.09 $22.70 $22.22 5,965
2022-04-12 $21.74 $22.18 $21.68 $22.18 $21.71 5,264
2022-04-11 $22.91 $22.91 $21.30 $21.51 $21.05 5,276
2022-04-08 $23.06 $23.06 $22.85 $22.85 $22.36 1,840
2022-04-07 $24.00 $24.00 $23.16 $23.16 $22.67 23,482
2022-04-06 $23.78 $24.19 $23.62 $23.62 $23.12 9,272
2022-04-05 $23.35 $24.14 $23.35 $24.11 $23.60 4,954
2022-04-04 $23.20 $24.14 $23.20 $23.30 $22.80 47,392
2022-04-01 $23.48 $23.98 $22.94 $23.12 $22.63 2,071
2022-03-31 $24.00 $24.00 $24.00 $24.00 $23.49 1,027
2022-03-30 $24.30 $24.30 $23.95 $23.95 $23.44 587
2022-03-29 $23.94 $24.69 $22.48 $24.01 $23.50 12,597
2022-03-28 $24.71 $24.71 $24.71 $24.71 $24.18 193
2022-03-25 $24.71 $24.71 $24.71 $24.71 $24.18 220
2022-03-24 $24.15 $24.71 $23.57 $24.71 $24.18 1,371
2022-03-23 $24.88 $24.91 $23.72 $24.28 $23.76 6,623
2022-03-22 $25.00 $25.00 $24.54 $24.68 $24.15 2,402
2022-03-21 $24.88 $24.96 $24.88 $24.96 $24.43 788
2022-03-18 $25.00 $25.00 $24.69 $24.69 $24.16 7,674
2022-03-17 $25.39 $25.39 $24.98 $24.98 $24.45 3,447
2022-03-16 $24.70 $24.70 $24.70 $24.70 $24.17 397
2022-03-15 $24.58 $25.19 $24.49 $24.60 $24.08 1,892
2022-03-14 $24.16 $24.65 $23.90 $24.03 $23.52 3,233
2022-03-11 $24.62 $24.62 $24.62 $24.62 $24.09 263
2022-03-10 $24.33 $24.62 $24.33 $24.62 $24.09 909
2022-03-09 $23.83 $24.37 $23.83 $24.13 $23.62 3,016
2022-03-08 $24.09 $24.55 $23.19 $23.95 $23.44 10,527
2022-03-07 $25.33 $25.49 $24.47 $24.52 $24.00 5,862
2022-03-04 $25.45 $25.45 $25.45 $25.45 $24.91 531
2022-03-03 $25.70 $25.80 $25.21 $25.45 $24.91 2,338
2022-03-02 $25.65 $25.98 $25.65 $25.75 $25.20 1,453
2022-03-01 $25.67 $25.67 $25.41 $25.46 $24.92 2,863
2022-02-28 $25.24 $25.58 $25.15 $25.15 $24.61 3,342
2022-02-25 $26.10 $26.10 $25.35 $25.35 $24.81 7,880
2022-02-24 $25.91 $26.71 $25.50 $25.90 $25.35 7,134
2022-02-23 $26.20 $26.41 $25.78 $26.01 $25.46 4,225
2022-02-22 $26.00 $26.37 $25.96 $26.17 $25.61 5,432
2022-02-18 $26.71 $26.71 $26.59 $26.59 $26.02 1,522
2022-02-17 $25.90 $26.36 $25.51 $26.17 $25.61 16,827
2022-02-16 $26.17 $26.25 $26.14 $26.25 $25.46 3,650
2022-02-15 $26.13 $26.28 $26.13 $26.17 $25.38 3,318
2022-02-14 $25.81 $26.80 $25.81 $26.16 $25.37 54,649
2022-02-11 $25.74 $25.90 $25.56 $25.85 $25.07 5,983
2022-02-10 $25.96 $25.96 $25.54 $25.54 $24.77 59,664
2022-02-09 $25.70 $26.20 $25.70 $25.71 $24.93 5,307
2022-02-08 $25.34 $25.48 $25.09 $25.48 $24.71 3,221
2022-02-07 $25.47 $25.56 $25.10 $25.56 $24.79 10,007
2022-02-04 $24.75 $25.96 $24.75 $25.45 $24.68 5,927
2022-02-03 $25.45 $25.45 $24.75 $24.93 $24.18 4,155
2022-02-02 $24.84 $26.12 $24.65 $25.11 $24.35 18,669
2022-02-01 $24.34 $24.85 $24.34 $24.85 $24.10 5,305
2022-01-31 $24.36 $25.01 $24.21 $24.37 $23.63 18,456
2022-01-28 $24.03 $24.40 $24.03 $24.05 $23.32 3,068
2022-01-27 $24.32 $24.35 $24.10 $24.27 $23.54 10,025
2022-01-26 $24.21 $24.44 $24.10 $24.44 $23.70 13,462
2022-01-25 $24.10 $24.55 $24.10 $24.20 $23.47 6,957
2022-01-24 $24.72 $24.72 $24.20 $24.22 $23.49 4,016
2022-01-21 $24.40 $24.52 $24.13 $24.25 $23.52 3,757
2022-01-20 $24.47 $24.49 $24.40 $24.49 $23.75 1,985
2022-01-19 $24.72 $24.75 $24.51 $24.54 $23.79 3,745
2022-01-18 $24.41 $24.77 $24.41 $24.77 $24.02 3,769
2022-01-14 $24.95 $25.72 $24.41 $24.41 $23.67 18,030
2022-01-13 $24.33 $24.33 $24.33 $24.33 $23.60 195
2022-01-12 $24.49 $24.50 $24.25 $24.33 $23.60 3,976
2022-01-11 $24.26 $24.35 $24.00 $24.35 $23.62 5,097
2022-01-10 $24.29 $24.48 $24.25 $24.27 $23.54 2,947
2022-01-07 $24.25 $24.37 $24.03 $24.37 $23.63 3,704
2022-01-06 $24.25 $24.25 $24.25 $24.25 $23.52 1,936
2022-01-05 $24.22 $24.25 $24.22 $24.25 $23.52 1,240
2022-01-04 $24.04 $24.25 $24.04 $24.11 $23.38 4,751
2022-01-03 $24.07 $24.07 $24.07 $24.07 $23.34 81
2021-12-31 $24.10 $24.24 $24.01 $24.07 $23.34 4,701
2021-12-30 $24.30 $24.50 $24.02 $24.10 $23.37 4,127
2021-12-29 $24.10 $24.44 $24.00 $24.41 $23.67 9,831
2021-12-28 $24.05 $24.50 $24.05 $24.31 $23.58 5,134
2021-12-27 $24.08 $24.19 $23.98 $24.00 $23.28 2,980
2021-12-23 $23.85 $23.87 $23.85 $23.87 $23.15 1,084
2021-12-22 $23.82 $23.90 $23.80 $23.85 $23.13 11,068
2021-12-21 $23.90 $24.00 $23.63 $23.86 $23.14 18,587
2021-12-20 $23.80 $23.97 $23.63 $23.80 $23.08 8,989
2021-12-17 $23.66 $24.07 $23.65 $24.05 $23.32 4,090
2021-12-16 $23.70 $23.96 $23.70 $23.95 $23.23 9,886
2021-12-15 $24.13 $24.13 $23.55 $23.90 $23.18 4,774
2021-12-14 $23.76 $23.92 $23.72 $23.88 $23.16 6,298
2021-12-13 $23.85 $23.97 $23.72 $23.72 $23.00 3,894
2021-12-10 $23.77 $24.00 $23.71 $23.94 $23.22 5,956
2021-12-09 $23.80 $23.90 $23.75 $23.76 $23.04 14,687
2021-12-08 $23.75 $24.10 $23.75 $24.10 $23.37 688
2021-12-07 $23.73 $23.73 $23.73 $23.73 $23.01 394
2021-12-06 $23.73 $23.92 $23.72 $23.73 $23.01 1,847
2021-12-03 $23.90 $23.90 $23.90 $23.90 $23.18 142
2021-12-02 $23.89 $23.90 $23.89 $23.90 $23.18 3,516
2021-12-01 $23.78 $23.78 $23.63 $23.66 $22.95 4,944
2021-11-30 $23.78 $23.89 $23.63 $23.63 $22.92 2,166
2021-11-29 $23.73 $24.00 $23.65 $23.65 $22.94 3,266
2021-11-26 $23.70 $23.98 $23.05 $23.70 $22.98 3,131
2021-11-24 $23.91 $23.91 $23.90 $23.90 $23.18 2,091
2021-11-23 $24.00 $24.10 $23.90 $23.90 $23.18 3,579
2021-11-22 $24.04 $24.20 $23.82 $23.88 $23.16 8,199
2021-11-19 $23.79 $23.79 $23.79 $23.79 $23.07 622
2021-11-18 $24.00 $24.00 $23.82 $23.84 $23.12 6,692
2021-11-17 $23.96 $23.96 $23.96 $23.96 $23.01 541
2021-11-16 $23.98 $24.32 $23.96 $23.96 $23.01 3,895
2021-11-15 $24.00 $24.32 $23.95 $23.95 $23.00 2,435
2021-11-12 $24.23 $24.23 $24.15 $24.15 $23.19 1,046
2021-11-11 $23.87 $24.22 $23.87 $23.90 $22.95 3,503
2021-11-10 $24.00 $24.00 $23.99 $24.00 $23.04 1,200
2021-11-09 $24.10 $24.10 $23.84 $24.00 $23.04 3,968
2021-11-08 $24.06 $24.24 $24.01 $24.08 $23.12 3,438
2021-11-05 $24.24 $24.44 $23.81 $24.05 $23.09 2,495
2021-11-04 $24.25 $24.25 $24.24 $24.24 $23.27 1,702
2021-11-03 $24.04 $24.25 $24.00 $24.00 $23.04 1,031
2021-11-02 $24.10 $24.20 $24.10 $24.20 $23.23 1,921
2021-11-01 $24.00 $24.20 $24.00 $24.20 $23.24 7,379
2021-10-29 $23.96 $24.29 $23.96 $24.00 $23.04 5,183
2021-10-28 $23.81 $23.95 $23.81 $23.95 $23.00 2,942
2021-10-27 $24.12 $24.14 $23.80 $24.00 $23.04 1,445
2021-10-26 $24.05 $24.24 $24.05 $24.22 $23.25 2,796
2021-10-25 $24.00 $24.15 $24.00 $24.02 $23.06 6,957
2021-10-22 $24.50 $24.91 $24.00 $24.00 $23.04 14,835
2021-10-21 $24.09 $24.50 $24.00 $24.00 $23.04 4,165
2021-10-20 $24.20 $24.29 $24.00 $24.12 $23.16 2,845
2021-10-19 $24.50 $24.78 $24.07 $24.10 $23.14 9,438
2021-10-18 $23.92 $24.71 $23.76 $24.22 $23.25 12,605
2021-10-15 $24.18 $25.00 $23.60 $24.50 $23.52 8,563
2021-10-14 $23.76 $23.76 $23.76 $23.76 $22.81 201
2021-10-13 $23.50 $24.20 $23.41 $23.76 $22.81 3,588
2021-10-12 $23.40 $23.55 $23.40 $23.40 $22.47 14,727
2021-10-11 $23.38 $23.42 $23.28 $23.41 $22.48 9,500
2021-10-08 $23.23 $23.30 $23.15 $23.28 $22.35 15,384
2021-10-07 $23.48 $23.48 $23.15 $23.15 $22.23 10,681
2021-10-06 $23.13 $23.13 $23.13 $23.13 $22.21 632
2021-10-05 $23.08 $23.35 $23.06 $23.20 $22.28 5,459
2021-10-04 $23.00 $23.07 $23.00 $23.05 $22.13 4,112
2021-10-01 $23.12 $23.23 $23.01 $23.03 $22.11 7,645
2021-09-30 $23.21 $23.45 $23.00 $23.45 $22.52 4,901
2021-09-29 $23.23 $23.23 $23.12 $23.12 $22.19 3,856
2021-09-28 $23.13 $23.26 $23.04 $23.05 $22.13 7,738
2021-09-27 $23.25 $23.45 $23.07 $23.14 $22.22 7,286
2021-09-24 $23.14 $23.48 $23.14 $23.48 $22.54 6,441
2021-09-23 $23.15 $23.20 $23.01 $23.04 $22.12 7,342
2021-09-22 $23.00 $23.15 $22.78 $23.00 $22.08 38,219
2021-09-21 $23.13 $23.13 $23.00 $23.00 $22.08 2,481
2021-09-20 $23.00 $23.21 $23.00 $23.04 $22.12 14,051
2021-09-17 $23.00 $23.10 $23.00 $23.08 $22.16 14,155
2021-09-16 $23.02 $23.24 $23.00 $23.00 $22.08 3,998
2021-09-15 $23.19 $23.38 $22.91 $23.15 $22.23 16,844
2021-09-14 $23.22 $23.22 $23.00 $23.00 $22.08 7,646
2021-09-13 $23.05 $23.05 $23.05 $23.05 $22.13 7,148
2021-09-10 $23.12 $23.15 $23.05 $23.05 $22.13 9,079
2021-09-09 $23.05 $23.15 $23.00 $23.00 $22.08 16,857
2021-09-08 $23.00 $23.15 $23.00 $23.05 $22.13 5,812
2021-09-07 $23.01 $23.01 $23.00 $23.00 $22.08 1,045
2021-09-03 $23.20 $23.20 $23.00 $23.04 $22.13 3,604
2021-09-02 $23.01 $23.01 $23.00 $23.00 $22.08 2,487
2021-09-01 $23.10 $23.17 $23.00 $23.00 $22.08 3,598
2021-08-31 $23.17 $23.25 $22.97 $23.20 $22.28 6,222
2021-08-30 $23.00 $23.25 $23.00 $23.00 $22.08 9,167
2021-08-27 $23.05 $23.23 $23.00 $23.00 $22.08 4,496
2021-08-26 $23.13 $23.23 $23.00 $23.06 $22.14 9,007
2021-08-25 $23.00 $23.49 $23.00 $23.14 $22.22 6,515
2021-08-24 $23.14 $23.14 $23.00 $23.00 $22.08 4,065
2021-08-23 $23.39 $23.49 $23.00 $23.02 $22.10 8,776
2021-08-20 $23.55 $23.55 $23.55 $23.55 $22.61 1,195
2021-08-19 $23.00 $23.60 $22.71 $22.95 $22.04 58,715
2021-08-18 $23.39 $23.39 $23.00 $23.00 $21.86 5,956
2021-08-17 $23.11 $23.58 $23.00 $23.20 $22.05 12,966
2021-08-16 $23.46 $23.64 $23.00 $23.35 $22.19 22,946
2021-08-13 $23.01 $23.72 $23.01 $23.53 $22.36 6,424
2021-08-12 $22.98 $23.08 $22.50 $22.86 $21.72 24,041
2021-08-11 $22.70 $22.93 $22.70 $22.83 $21.69 23,592
2021-08-10 $23.67 $23.67 $22.80 $22.88 $21.74 19,741
2021-08-09 $24.00 $24.00 $23.33 $23.37 $22.21 7,221
2021-08-06 $23.70 $24.02 $23.54 $23.78 $22.60 8,390
2021-08-05 $23.47 $23.85 $23.47 $23.85 $22.66 3,268
2021-08-04 $23.54 $23.69 $23.21 $23.27 $22.11 3,257
2021-08-03 $23.77 $24.08 $23.47 $23.55 $22.38 4,287
2021-08-02 $23.61 $24.09 $23.09 $23.74 $22.56 4,336
2021-07-30 $23.70 $24.08 $23.31 $23.31 $22.15 5,600
2021-07-29 $23.33 $24.40 $23.22 $23.70 $22.52 13,687
2021-07-28 $22.83 $23.79 $22.83 $23.11 $21.96 990
2021-07-27 $23.00 $23.00 $23.00 $23.00 $21.86 200
2021-07-26 $23.29 $23.47 $22.88 $23.00 $21.86 5,731
2021-07-23 $23.02 $23.67 $23.00 $23.64 $22.46 3,182
2021-07-22 $22.79 $23.19 $22.03 $22.99 $21.85 4,321
2021-07-21 $23.04 $23.90 $22.71 $22.71 $21.58 4,307
2021-07-20 $22.51 $23.38 $22.51 $22.69 $21.56 15,467
2021-07-19 $22.98 $22.98 $22.50 $22.50 $21.38 13,220
2021-07-16 $23.28 $23.49 $23.00 $23.00 $21.86 6,597
2021-07-15 $22.80 $23.29 $22.60 $23.15 $22.00 10,108
2021-07-14 $22.69 $22.87 $22.60 $22.67 $21.54 3,075
2021-07-13 $22.65 $22.83 $22.59 $22.59 $21.47 15,101
2021-07-12 $22.69 $22.95 $22.59 $22.68 $21.55 6,880
2021-07-09 $22.48 $22.76 $22.36 $22.76 $21.63 10,680
2021-07-08 $22.25 $22.44 $22.18 $22.28 $21.17 13,451
2021-07-07 $22.50 $22.54 $22.15 $22.34 $21.23 22,805
2021-07-06 $22.50 $22.53 $22.35 $22.41 $21.29 17,384
2021-07-02 $22.46 $22.50 $22.34 $22.38 $21.27 13,218
2021-07-01 $22.25 $22.37 $22.15 $22.28 $21.17 8,235
2021-06-30 $22.38 $22.69 $22.05 $22.15 $21.05 18,251
2021-06-29 $22.21 $22.32 $22.10 $22.10 $21.00 17,767
2021-06-28 $22.20 $22.31 $22.15 $22.28 $21.17 15,993
2021-06-25 $22.11 $22.50 $22.10 $22.14 $21.04 580,774
2021-06-24 $22.00 $22.20 $21.93 $22.14 $21.04 34,660
2021-06-23 $22.14 $22.43 $21.90 $21.92 $20.83 35,125
2021-06-22 $21.92 $22.46 $21.92 $22.04 $20.94 27,757
2021-06-21 $22.02 $22.33 $21.89 $21.90 $20.81 32,760
2021-06-18 $21.85 $22.63 $21.83 $22.00 $20.90 34,661
2021-06-17 $22.10 $22.42 $21.85 $21.96 $20.87 23,671
2021-06-16 $21.90 $22.45 $21.86 $22.02 $20.92 19,590
2021-06-15 $22.08 $22.12 $21.85 $22.02 $20.92 18,245
2021-06-14 $21.92 $22.55 $21.90 $21.96 $20.87 15,485
2021-06-11 $22.10 $22.39 $21.95 $22.05 $20.95 7,430
2021-06-10 $22.22 $22.22 $21.85 $22.11 $21.01 12,958
2021-06-09 $22.05 $22.10 $21.95 $22.06 $20.96 28,982
2021-06-08 $22.15 $22.15 $21.96 $22.08 $20.98 6,149
2021-06-07 $21.91 $22.47 $21.91 $22.04 $20.94 17,435
2021-06-04 $22.15 $22.17 $22.00 $22.00 $20.90 8,573
2021-06-03 $21.98 $22.48 $21.82 $22.27 $21.16 13,933
2021-06-02 $21.89 $21.97 $21.81 $21.96 $20.87 8,165
2021-06-01 $21.75 $22.10 $21.75 $21.79 $20.71 7,276
2021-05-28 $21.93 $21.93 $21.75 $21.75 $20.67 9,271
2021-05-27 $21.77 $21.87 $21.75 $21.78 $20.70 10,216
2021-05-26 $21.79 $21.95 $21.75 $21.86 $20.77 6,360
2021-05-25 $22.00 $22.09 $21.75 $21.75 $20.67 11,761
2021-05-24 $22.01 $22.34 $21.79 $21.90 $20.81 9,028
2021-05-21 $22.27 $22.34 $21.96 $22.05 $20.95 6,302
2021-05-20 $22.31 $22.35 $21.75 $22.20 $21.09 32,060
2021-05-19 $22.28 $23.71 $21.98 $22.71 $21.35 19,192
2021-05-18 $22.64 $23.40 $22.35 $22.35 $21.01 8,849
2021-05-17 $22.37 $23.40 $22.36 $22.64 $21.28 12,859
2021-05-14 $22.50 $22.88 $21.80 $22.49 $21.14 26,852
2021-05-13 $21.70 $22.47 $21.70 $21.91 $20.60 59,630
2021-05-12 $21.80 $21.87 $21.61 $21.66 $20.36 35,005
2021-05-11 $21.50 $22.14 $21.50 $21.76 $20.46 17,814
2021-05-10 $22.03 $22.03 $21.51 $21.65 $20.35 25,081
2021-05-07 $21.52 $21.93 $21.46 $21.56 $20.27 13,067
2021-05-06 $22.14 $22.14 $21.66 $21.69 $20.39 10,953
2021-05-05 $22.18 $22.18 $21.65 $21.97 $20.65 23,442
2021-05-04 $21.96 $22.35 $21.35 $21.74 $20.44 19,984
2021-05-03 $21.77 $22.49 $21.75 $22.16 $20.83 15,934
2021-04-30 $21.78 $21.78 $21.35 $21.50 $20.21 20,617
2021-04-29 $21.50 $21.53 $21.30 $21.48 $20.19 11,994
2021-04-28 $21.40 $21.42 $21.27 $21.42 $20.14 6,428
2021-04-27 $21.73 $21.78 $21.16 $21.40 $20.12 15,788
2021-04-26 $21.31 $21.73 $21.21 $21.44 $20.15 12,195
2021-04-23 $21.14 $21.50 $21.14 $21.31 $20.03 10,718
2021-04-22 $21.10 $21.26 $21.02 $21.23 $19.96 13,844
2021-04-21 $20.98 $21.23 $20.96 $21.10 $19.84 4,532
2021-04-20 $21.06 $21.10 $20.93 $21.04 $19.78 12,320
2021-04-19 $21.00 $21.37 $21.00 $21.04 $19.78 14,846
2021-04-16 $20.85 $21.25 $20.66 $21.01 $19.75 14,164
2021-04-15 $20.81 $20.81 $20.66 $20.71 $19.47 4,381
2021-04-14 $20.87 $21.64 $20.76 $20.76 $19.52 9,730
2021-04-13 $20.84 $21.12 $20.50 $21.02 $19.76 13,391
2021-04-12 $21.62 $21.90 $20.60 $20.67 $19.43 21,424
2021-04-09 $21.93 $22.00 $21.52 $21.68 $20.38 7,970
2021-04-08 $21.92 $22.19 $21.51 $21.51 $20.22 7,715
2021-04-07 $21.89 $21.89 $21.50 $21.60 $20.31 8,343
2021-04-06 $22.10 $22.65 $21.89 $21.89 $20.58 16,367
2021-04-05 $22.48 $22.97 $22.10 $22.17 $20.84 9,090
2021-04-01 $22.30 $22.54 $22.11 $22.30 $20.96 4,449
2021-03-31 $23.14 $23.35 $22.10 $22.13 $20.80 27,405
2021-03-30 $22.10 $23.19 $22.07 $23.00 $21.62 23,153
2021-03-29 $22.00 $22.99 $22.00 $22.02 $20.70 8,812
2021-03-26 $22.64 $22.65 $22.14 $22.26 $20.93 7,393
2021-03-25 $22.00 $23.09 $22.00 $22.45 $21.10 7,336
2021-03-24 $22.12 $23.55 $22.00 $22.00 $20.68 10,130
2021-03-23 $22.90 $23.06 $22.47 $22.50 $21.15 8,602
2021-03-22 $24.37 $24.75 $22.90 $23.01 $21.63 13,804
2021-03-19 $23.31 $24.65 $23.03 $24.65 $23.17 53,286
2021-03-18 $23.16 $23.38 $22.63 $23.20 $21.81 14,754
2021-03-17 $23.14 $23.25 $23.00 $23.02 $21.64 8,243
2021-03-16 $22.70 $23.58 $22.70 $22.93 $21.56 24,008
2021-03-15 $24.00 $24.00 $23.40 $23.43 $22.03 23,686
2021-03-12 $23.95 $24.45 $23.67 $23.83 $22.40 10,684
2021-03-11 $23.40 $23.88 $23.40 $23.88 $22.45 14,232
2021-03-10 $22.72 $23.38 $22.72 $23.30 $21.90 12,953
2021-03-09 $22.45 $22.90 $22.40 $22.86 $21.49 21,625
2021-03-08 $22.05 $22.60 $22.02 $22.55 $21.20 14,118
2021-03-05 $21.96 $22.35 $21.50 $21.82 $20.51 13,537
2021-03-04 $21.60 $21.90 $21.10 $21.70 $20.40 17,173
2021-03-03 $21.55 $21.85 $20.93 $21.43 $20.15 11,333
2021-03-02 $20.82 $21.74 $20.52 $21.19 $19.92 15,427
2021-03-01 $20.70 $20.72 $20.32 $20.69 $19.45 8,602
2021-02-26 $20.77 $20.85 $20.33 $20.35 $19.13 7,944
2021-02-25 $20.66 $20.90 $20.34 $20.70 $19.46 20,177
2021-02-24 $19.92 $20.66 $19.92 $20.63 $19.39 15,015
2021-02-23 $19.50 $19.75 $19.43 $19.50 $18.33 15,492
2021-02-22 $19.29 $19.59 $19.25 $19.25 $18.10 5,578
2021-02-19 $19.50 $19.65 $19.13 $19.29 $18.13 17,071
2021-02-18 $19.43 $19.64 $19.16 $19.20 $18.05 9,830
2021-02-17 $19.29 $19.68 $19.22 $19.30 $18.14 10,625
2021-02-16 $18.75 $19.57 $18.75 $19.11 $17.96 18,599
2021-02-12 $19.00 $19.12 $18.47 $18.73 $17.61 8,465
2021-02-11 $19.61 $19.89 $19.10 $19.15 $17.77 16,992
2021-02-10 $19.51 $19.90 $19.21 $19.36 $17.97 12,341
2021-02-09 $19.09 $19.51 $18.74 $19.14 $17.77 6,116
2021-02-08 $18.45 $19.26 $18.23 $19.09 $17.72 11,817
2021-02-05 $18.94 $19.02 $18.11 $18.35 $17.03 19,037
2021-02-04 $18.63 $19.00 $18.63 $18.75 $17.40 9,577
2021-02-03 $18.72 $18.75 $18.25 $18.75 $17.40 9,564
2021-02-02 $18.87 $19.25 $18.61 $18.63 $17.29 5,918
2021-02-01 $19.51 $19.51 $18.06 $18.72 $17.38 7,319
2021-01-29 $18.65 $18.65 $17.76 $18.01 $16.72 12,841
2021-01-28 $18.11 $18.85 $18.05 $18.50 $17.17 10,738
2021-01-27 $18.65 $18.65 $18.00 $18.10 $16.80 27,737
2021-01-26 $18.81 $19.35 $18.81 $18.97 $17.61 15,992
2021-01-25 $19.10 $19.24 $18.75 $19.03 $17.66 8,107
2021-01-22 $18.75 $19.45 $18.33 $19.45 $18.05 16,847
2021-01-21 $19.69 $19.69 $18.75 $18.75 $17.40 15,761
2021-01-20 $19.41 $19.91 $19.00 $19.15 $17.77 11,782
2021-01-19 $19.52 $19.82 $18.21 $19.41 $18.02 15,963
2021-01-15 $19.83 $20.07 $19.81 $19.82 $18.40 5,938
2021-01-14 $20.66 $20.79 $19.62 $20.13 $18.68 20,908
2021-01-13 $19.91 $20.92 $19.87 $20.46 $18.99 16,717
2021-01-12 $19.85 $20.81 $19.85 $20.78 $19.29 14,337
2021-01-11 $19.36 $19.92 $18.93 $19.80 $18.38 15,459
2021-01-08 $20.14 $20.14 $19.50 $19.62 $18.21 7,513
2021-01-07 $20.42 $20.42 $19.74 $19.87 $18.44 16,638
2021-01-06 $19.60 $20.99 $19.53 $20.28 $18.82 17,994
2021-01-05 $19.60 $19.66 $19.25 $19.36 $17.96 13,262
2021-01-04 $20.00 $20.00 $19.61 $19.61 $18.20 6,236
2020-12-31 $20.41 $20.41 $20.01 $20.01 $18.57 4,812
2020-12-30 $20.35 $20.35 $20.35 $20.35 $18.89 1,418
2020-12-29 $20.29 $20.35 $20.10 $20.25 $18.80 13,304
2020-12-28 $20.32 $20.95 $20.23 $20.30 $18.84 9,879
2020-12-24 $20.33 $20.63 $20.26 $20.26 $18.80 1,663
2020-12-23 $20.18 $20.61 $20.11 $20.41 $18.94 7,771
2020-12-22 $20.51 $20.62 $20.15 $20.15 $18.70 17,943
2020-12-21 $22.12 $22.12 $20.50 $20.55 $19.07 24,505
2020-12-18 $20.51 $22.49 $20.49 $22.37 $20.76 46,355
2020-12-17 $20.51 $20.56 $20.17 $20.40 $18.93 5,933
2020-12-16 $21.11 $21.25 $20.51 $20.51 $19.04 3,913
2020-12-15 $20.65 $21.26 $20.52 $20.92 $19.42 9,356
2020-12-14 $20.90 $20.90 $20.21 $20.38 $18.92 9,190
2020-12-11 $21.00 $21.19 $20.65 $20.96 $19.45 4,525
2020-12-10 $20.99 $21.15 $20.49 $21.11 $19.59 4,348
2020-12-09 $21.55 $21.55 $21.05 $21.06 $19.55 10,572
2020-12-08 $21.42 $21.95 $21.03 $21.67 $20.11 6,712
2020-12-07 $21.60 $22.00 $21.10 $21.78 $20.22 7,685
2020-12-04 $22.02 $22.02 $21.60 $21.60 $20.05 2,301
2020-12-03 $22.13 $22.13 $21.79 $21.79 $20.22 1,874
2020-12-02 $22.33 $22.72 $22.22 $22.39 $20.56 5,029
2020-12-01 $22.53 $23.26 $22.32 $22.49 $20.65 7,949
2020-11-30 $22.51 $22.92 $22.39 $22.39 $20.56 4,667
2020-11-27 $22.24 $22.80 $22.24 $22.80 $20.93 1,613
2020-11-25 $21.14 $23.22 $21.14 $22.85 $20.98 6,143
2020-11-24 $22.52 $23.50 $22.52 $23.40 $21.48 11,206
2020-11-23 $22.90 $23.00 $22.11 $22.56 $20.71 5,135
2020-11-20 $22.10 $22.45 $21.80 $22.40 $20.56 4,059
2020-11-19 $22.75 $22.75 $22.40 $22.40 $20.56 3,609
2020-11-18 $23.10 $23.35 $22.59 $22.59 $20.74 3,254
2020-11-17 $23.09 $23.71 $22.94 $22.94 $21.06 6,535
2020-11-16 $23.47 $23.60 $23.46 $23.46 $21.54 6,157
2020-11-13 $22.75 $22.81 $22.75 $22.81 $20.94 1,778
2020-11-12 $22.77 $23.01 $22.00 $22.00 $20.20 3,909
2020-11-11 $23.10 $23.10 $22.70 $22.99 $21.11 3,808
2020-11-10 $22.02 $23.53 $22.02 $23.25 $21.34 9,952
2020-11-09 $20.94 $22.66 $20.94 $22.15 $20.33 11,057
2020-11-06 $19.66 $20.05 $19.65 $19.80 $18.18 3,775
2020-11-05 $19.88 $20.25 $19.51 $20.06 $18.42 4,715
2020-11-04 $21.09 $21.36 $19.55 $19.88 $18.25 5,716
2020-11-03 $20.70 $21.64 $20.58 $21.64 $19.87 8,295
2020-11-02 $19.89 $20.46 $19.89 $20.37 $18.70 2,838
2020-10-30 $19.92 $19.92 $19.61 $19.61 $18.00 2,395
2020-10-29 $19.57 $20.00 $19.44 $20.00 $18.36 4,032
2020-10-28 $20.34 $20.34 $19.25 $20.00 $18.36 3,485
2020-10-27 $20.17 $20.61 $19.51 $20.21 $18.55 6,240
2020-10-26 $20.14 $20.54 $20.14 $20.35 $18.68 2,252
2020-10-23 $20.64 $20.64 $20.55 $20.61 $18.92 4,097
2020-10-22 $19.99 $20.60 $19.74 $20.26 $18.60 9,489
2020-10-21 $19.78 $20.01 $19.77 $19.87 $18.24 2,828
2020-10-20 $20.01 $20.12 $19.72 $19.83 $18.20 8,009
2020-10-19 $20.11 $20.22 $19.82 $19.82 $18.20 4,212
2020-10-16 $19.81 $20.48 $19.81 $20.48 $18.80 5,987
2020-10-15 $20.20 $20.20 $19.79 $19.92 $18.29 19,484
2020-10-14 $20.69 $20.70 $20.53 $20.53 $18.85 2,337
2020-10-13 $20.80 $20.80 $20.58 $20.60 $18.91 8,602
2020-10-12 $20.44 $21.39 $20.22 $20.75 $19.05 4,074
2020-10-09 $20.65 $20.85 $20.43 $20.46 $18.78 5,910
2020-10-08 $19.93 $20.02 $19.68 $19.79 $18.17 16,251
2020-10-07 $19.99 $20.00 $19.56 $19.84 $18.21 8,935
2020-10-06 $19.67 $20.00 $19.61 $19.61 $18.00 7,400
2020-10-05 $19.49 $19.68 $19.46 $19.67 $18.06 5,882
2020-10-02 $18.75 $18.75 $18.75 $18.75 $17.21 1,968
2020-10-01 $19.11 $19.11 $19.08 $19.09 $17.53 3,638
2020-09-30 $18.91 $19.08 $18.91 $19.08 $17.52 1,597
2020-09-29 $19.06 $19.44 $18.30 $18.91 $17.36 2,653
2020-09-28 $18.40 $19.42 $18.40 $18.91 $17.36 5,979
2020-09-25 $18.80 $18.80 $18.41 $18.44 $16.93 4,555
2020-09-24 $18.75 $18.90 $17.85 $18.33 $16.83 10,670
2020-09-23 $19.13 $19.16 $18.65 $18.65 $17.12 19,942
2020-09-22 $19.01 $19.63 $19.00 $19.00 $17.44 10,976
2020-09-21 $19.42 $19.84 $19.00 $19.01 $17.45 13,378
2020-09-18 $19.71 $20.34 $19.27 $20.00 $18.36 27,190
2020-09-17 $19.12 $19.52 $19.00 $19.52 $17.92 4,602
2020-09-16 $19.43 $19.53 $19.13 $19.27 $17.69 7,126
2020-09-15 $19.62 $19.82 $19.56 $19.71 $18.09 8,201
2020-09-14 $19.21 $19.47 $19.11 $19.47 $17.87 2,976
2020-09-11 $19.65 $19.65 $18.97 $19.00 $17.44 5,050
2020-09-10 $19.85 $19.85 $19.03 $19.03 $17.47 3,997
2020-09-09 $19.22 $19.36 $18.74 $19.05 $17.49 8,791
2020-09-08 $19.61 $19.70 $18.91 $18.91 $17.36 5,454
2020-09-04 $19.70 $19.85 $19.30 $19.65 $18.04 10,670
2020-09-03 $19.79 $19.89 $18.91 $19.70 $18.09 12,903
2020-09-02 $18.74 $19.60 $18.74 $19.60 $17.78 20,207
2020-09-01 $18.71 $18.87 $18.60 $18.87 $17.12 11,885
2020-08-31 $18.79 $18.87 $18.60 $18.60 $16.87 18,462
2020-08-28 $18.82 $18.88 $18.63 $18.79 $17.04 5,121
2020-08-27 $18.73 $18.85 $18.60 $18.66 $16.92 8,695
2020-08-26 $18.78 $18.78 $18.47 $18.47 $16.75 9,585
2020-08-25 $18.59 $19.05 $18.52 $18.52 $16.80 11,644
2020-08-24 $18.62 $18.62 $18.27 $18.35 $16.64 6,138
2020-08-21 $18.25 $18.51 $18.21 $18.21 $16.52 23,229
2020-08-20 $18.55 $18.55 $18.25 $18.32 $16.62 24,666
2020-08-19 $18.51 $18.65 $18.25 $18.25 $16.55 10,110
2020-08-18 $18.91 $18.91 $18.34 $18.34 $16.63 6,263
2020-08-17 $18.50 $19.04 $18.50 $18.77 $17.02 9,481
2020-08-14 $18.76 $18.99 $18.57 $18.61 $16.88 3,153
2020-08-13 $18.66 $18.79 $18.48 $18.65 $16.92 15,588
2020-08-12 $18.71 $18.97 $18.40 $18.50 $16.78 8,984
2020-08-11 $19.01 $19.11 $17.90 $18.43 $16.72 33,361
2020-08-10 $18.70 $18.95 $18.53 $18.71 $16.97 9,046
2020-08-07 $17.97 $18.65 $17.75 $18.49 $16.77 5,796
2020-08-06 $17.79 $17.88 $17.47 $17.88 $16.22 4,741
2020-08-05 $17.79 $17.97 $17.24 $17.94 $16.27 14,005
2020-08-04 $17.50 $17.55 $16.80 $17.20 $15.60 23,566
2020-08-03 $17.41 $17.86 $17.30 $17.39 $15.77 5,320
2020-07-31 $16.79 $17.52 $16.79 $17.30 $15.69 25,845
2020-07-30 $17.71 $17.75 $16.45 $16.45 $14.92 29,346
2020-07-29 $17.70 $18.28 $17.67 $18.17 $16.48 8,229
2020-07-28 $18.70 $18.79 $17.50 $17.50 $15.87 16,398
2020-07-27 $19.36 $19.75 $18.21 $18.46 $16.74 15,580
2020-07-24 $19.46 $19.67 $19.36 $19.36 $17.56 4,847
2020-07-23 $19.17 $19.99 $19.17 $19.87 $18.02 4,027
2020-07-22 $18.94 $19.62 $18.94 $19.62 $17.80 8,152
2020-07-21 $18.85 $18.95 $18.73 $18.92 $17.16 5,903
2020-07-20 $18.73 $18.74 $18.28 $18.43 $16.72 4,399
2020-07-17 $18.69 $19.01 $18.47 $18.47 $16.75 12,194
2020-07-16 $18.71 $19.46 $18.62 $18.91 $17.15 12,228
2020-07-15 $19.31 $19.47 $18.90 $19.09 $17.31 31,480
2020-07-14 $19.03 $19.39 $18.51 $18.86 $17.11 9,917
2020-07-13 $18.81 $19.35 $18.50 $18.50 $16.78 13,412
2020-07-10 $19.19 $19.30 $18.65 $18.80 $17.05 46,953
2020-07-09 $19.93 $20.51 $18.81 $19.02 $17.25 18,430
2020-07-08 $20.48 $21.02 $19.88 $20.16 $18.29 17,784
2020-07-07 $20.99 $21.29 $20.26 $20.26 $18.38 7,825
2020-07-06 $20.77 $21.47 $20.77 $21.14 $19.17 14,350
2020-07-02 $21.49 $21.85 $20.71 $20.98 $19.03 17,677
2020-07-01 $21.70 $22.18 $20.94 $21.35 $19.36 13,448
2020-06-30 $21.53 $22.14 $21.43 $21.82 $19.79 24,174
2020-06-29 $22.10 $22.18 $21.28 $21.56 $19.55 54,221
2020-06-26 $23.98 $24.50 $21.98 $22.00 $19.95 606,305
2020-06-25 $24.57 $24.80 $23.26 $24.25 $21.99 49,043
2020-06-24 $24.50 $25.22 $23.76 $23.80 $21.59 18,707
2020-06-23 $24.82 $25.19 $23.98 $24.45 $22.18 25,619
2020-06-22 $24.83 $24.83 $24.15 $24.37 $22.10 26,181
2020-06-19 $26.02 $26.02 $24.51 $24.71 $22.41 16,667
2020-06-18 $25.41 $26.28 $24.89 $25.50 $23.13 7,006
2020-06-17 $25.61 $26.00 $24.26 $25.96 $23.55 6,336
2020-06-16 $25.25 $26.19 $24.35 $25.39 $23.03 14,088
2020-06-15 $25.32 $26.40 $24.65 $24.65 $22.36 14,927
2020-06-12 $24.42 $26.50 $24.00 $25.95 $23.54 21,329
2020-06-11 $24.69 $24.75 $23.48 $23.92 $21.70 15,276
2020-06-10 $26.50 $27.47 $25.79 $26.48 $24.02 12,270
2020-06-09 $27.92 $27.93 $25.13 $27.01 $24.50 7,829
2020-06-08 $26.34 $27.93 $26.34 $27.86 $25.27 20,738
2020-06-05 $25.00 $26.50 $24.98 $26.31 $23.86 21,615
2020-06-04 $25.03 $25.03 $24.12 $24.73 $22.43 9,060
2020-06-03 $24.33 $24.95 $24.25 $24.93 $22.39 12,391
2020-06-02 $23.72 $24.45 $23.65 $24.01 $21.57 14,147
2020-06-01 $24.00 $24.25 $23.65 $23.65 $21.24 7,016
2020-05-29 $23.87 $24.25 $23.20 $24.25 $21.78 17,402
2020-05-28 $23.98 $24.00 $23.83 $23.91 $21.48 4,362
2020-05-27 $24.32 $24.32 $23.53 $23.81 $21.39 8,887
2020-05-26 $23.66 $24.76 $23.23 $23.99 $21.55 8,576
2020-05-22 $22.91 $23.74 $22.16 $23.74 $21.33 9,914
2020-05-21 $22.75 $23.38 $22.45 $22.45 $20.17 7,573
2020-05-20 $22.76 $23.49 $22.76 $23.00 $20.66 13,539
2020-05-19 $23.06 $23.45 $22.53 $23.29 $20.92 9,019
2020-05-18 $21.78 $23.47 $21.33 $23.46 $21.07 10,523
2020-05-15 $21.13 $22.28 $21.13 $21.63 $19.43 7,987
2020-05-14 $21.73 $22.21 $20.39 $21.81 $19.59 5,971
2020-05-13 $22.50 $22.56 $20.02 $22.11 $19.86 17,153
2020-05-12 $23.76 $23.89 $22.52 $22.99 $20.65 13,283
2020-05-11 $23.73 $24.74 $23.73 $23.73 $21.32 14,256
2020-05-08 $23.00 $24.24 $22.43 $24.23 $21.77 14,393
2020-05-07 $22.59 $23.05 $22.39 $22.99 $20.65 15,299
2020-05-06 $22.30 $23.25 $21.29 $23.00 $20.66 12,909
2020-05-05 $22.01 $23.49 $20.47 $22.32 $20.05 18,362
2020-05-04 $22.45 $23.50 $22.00 $23.26 $20.89 10,122
2020-05-01 $20.95 $22.39 $20.43 $22.37 $20.09 13,739
2020-04-30 $20.20 $20.99 $20.05 $20.98 $18.85 3,411
2020-04-29 $20.50 $21.00 $20.41 $20.91 $18.78 15,088
2020-04-28 $18.90 $20.50 $18.76 $20.30 $18.24 15,579
2020-04-27 $17.83 $19.20 $17.83 $19.20 $17.25 8,656
2020-04-24 $18.55 $19.19 $18.50 $18.70 $16.80 4,507
2020-04-23 $18.88 $19.19 $18.76 $19.02 $17.09 3,921
2020-04-22 $19.14 $19.25 $18.53 $18.92 $17.00 14,080
2020-04-21 $19.08 $19.20 $19.03 $19.17 $17.22 5,551
2020-04-20 $18.65 $19.20 $18.65 $19.20 $17.25 7,028
2020-04-17 $19.10 $19.20 $18.00 $19.09 $17.15 5,927
2020-04-16 $18.18 $19.11 $17.80 $18.70 $16.80 17,114
2020-04-15 $18.62 $18.62 $17.80 $18.30 $16.44 14,916
2020-04-14 $18.97 $19.09 $18.26 $18.68 $16.78 5,341
2020-04-13 $18.66 $18.90 $17.76 $18.66 $16.76 8,225
2020-04-09 $19.09 $20.78 $19.07 $19.10 $17.16 11,842
2020-04-08 $18.28 $19.23 $18.28 $18.83 $16.91 5,866
2020-04-07 $17.81 $18.55 $17.41 $18.28 $16.42 9,897
2020-04-06 $18.67 $19.25 $17.55 $17.93 $16.11 8,251
2020-04-03 $19.04 $19.04 $17.45 $18.30 $16.44 12,652
2020-04-02 $19.11 $19.45 $18.83 $19.04 $17.10 15,000
2020-04-01 $18.89 $19.39 $18.89 $19.18 $17.23 7,710
2020-03-31 $19.25 $19.50 $18.44 $19.31 $17.35 18,413
2020-03-30 $19.85 $19.85 $18.42 $19.25 $17.29 10,992
2020-03-27 $17.80 $20.16 $17.80 $19.50 $17.52 9,308
2020-03-26 $18.93 $19.00 $18.76 $18.99 $17.06 16,633
2020-03-25 $18.82 $18.82 $18.12 $18.13 $16.29 8,848
2020-03-24 $17.50 $18.50 $16.91 $18.00 $16.17 24,506
2020-03-23 $20.24 $20.24 $16.25 $17.50 $15.72 10,776
2020-03-20 $18.37 $21.00 $17.82 $19.48 $17.50 4,240
2020-03-19 $19.16 $20.50 $18.00 $18.67 $16.77 15,173
2020-03-18 $21.00 $21.12 $19.07 $19.70 $17.70 23,677
2020-03-17 $22.05 $22.49 $19.61 $21.00 $18.86 16,763
2020-03-16 $23.48 $23.48 $19.48 $22.02 $19.78 16,555
2020-03-13 $22.92 $23.50 $21.25 $23.50 $21.11 13,186
2020-03-12 $22.00 $23.05 $21.39 $22.86 $20.53 22,234
2020-03-11 $24.29 $25.35 $22.55 $23.30 $20.93 12,093
2020-03-10 $25.68 $25.68 $24.36 $24.51 $22.02 19,477
2020-03-09 $25.90 $25.90 $25.00 $25.02 $22.48 11,239
2020-03-06 $25.96 $27.50 $25.96 $26.00 $23.36 4,796
2020-03-05 $27.35 $27.87 $26.25 $26.25 $23.58 7,208
2020-03-04 $26.05 $28.05 $26.05 $27.53 $24.51 9,144
2020-03-03 $28.97 $28.97 $28.27 $28.27 $25.16 14,764
2020-03-02 $29.31 $29.31 $28.18 $28.80 $25.64 7,255
2020-02-28 $29.99 $29.99 $28.50 $29.31 $26.09 11,066
2020-02-27 $29.50 $30.20 $29.22 $29.82 $26.54 8,562
2020-02-26 $29.73 $29.94 $29.67 $29.72 $26.46 14,807
2020-02-25 $30.21 $30.21 $29.83 $30.00 $26.70 11,697
2020-02-24 $29.91 $30.21 $29.91 $30.14 $26.83 4,696
2020-02-21 $30.34 $30.46 $30.05 $30.40 $27.06 5,916
2020-02-20 $30.30 $30.49 $30.25 $30.44 $27.10 3,887
2020-02-19 $30.61 $30.75 $30.07 $30.52 $27.17 2,087
2020-02-18 $29.52 $30.62 $29.52 $30.00 $26.70 5,557
2020-02-14 $30.28 $30.30 $29.30 $29.80 $26.53 15,705
2020-02-13 $30.16 $30.62 $29.89 $30.49 $27.14 4,448
2020-02-12 $29.40 $30.75 $29.38 $30.25 $26.93 22,279
2020-02-11 $29.16 $29.48 $29.03 $29.30 $26.08 11,288
2020-02-10 $29.30 $29.40 $29.21 $29.25 $26.04 7,442
2020-02-07 $29.88 $29.88 $29.07 $29.30 $26.08 12,916
2020-02-06 $29.23 $29.78 $29.23 $29.35 $26.13 21,865
2020-02-05 $29.33 $29.54 $29.23 $29.23 $26.02 5,988
2020-02-04 $29.30 $29.40 $29.30 $29.31 $26.09 4,258
2020-02-03 $29.04 $29.50 $29.04 $29.26 $26.05 10,332
2020-01-31 $29.38 $29.55 $29.20 $29.20 $25.99 14,283
2020-01-30 $30.00 $30.00 $28.94 $28.98 $25.80 5,127
2020-01-29 $29.26 $30.00 $28.61 $29.18 $25.97 6,257
2020-01-28 $29.14 $29.87 $28.99 $29.01 $25.82 4,368
2020-01-27 $29.44 $30.39 $28.43 $29.05 $25.86 5,686
2020-01-24 $30.36 $30.41 $29.36 $30.41 $27.07 3,965
2020-01-23 $30.53 $30.77 $30.06 $30.06 $26.76 5,434
2020-01-22 $30.38 $30.84 $30.38 $30.84 $27.45 9,400
2020-01-21 $30.00 $30.95 $28.27 $30.92 $27.52 16,838
2020-01-17 $30.07 $30.49 $30.00 $30.20 $26.88 2,933
2020-01-16 $30.09 $30.09 $29.71 $29.87 $26.59 4,073
2020-01-15 $28.44 $29.70 $28.44 $29.70 $26.44 8,560
2020-01-14 $28.83 $29.00 $28.10 $28.82 $25.65 7,313
2020-01-13 $29.00 $29.00 $28.67 $28.67 $25.52 5,968
2020-01-10 $28.74 $29.45 $28.49 $28.90 $25.73 22,771
2020-01-09 $29.01 $29.60 $28.86 $28.86 $25.69 50,986
2020-01-08 $29.53 $30.03 $29.32 $29.73 $26.46 3,325
2020-01-07 $29.81 $30.43 $29.76 $29.76 $26.49 3,023
2020-01-06 $30.24 $30.40 $30.24 $30.40 $27.06 1,681
2020-01-03 $30.49 $30.66 $30.30 $30.58 $27.22 2,290
2020-01-02 $30.26 $30.64 $30.26 $30.55 $27.19 2,252
2019-12-31 $29.53 $30.51 $29.53 $30.14 $26.83 1,983
2019-12-30 $30.50 $30.88 $30.50 $30.51 $27.16 2,261
2019-12-27 $30.57 $30.60 $30.55 $30.59 $27.23 1,044
2019-12-26 $30.21 $30.50 $30.02 $30.50 $27.15 2,578
2019-12-24 $30.24 $30.64 $29.78 $30.33 $27.00 3,320
2019-12-23 $30.60 $30.80 $30.55 $30.59 $27.23 10,727
2019-12-20 $30.67 $30.79 $30.30 $30.79 $27.41 15,676
2019-12-19 $30.60 $30.60 $30.52 $30.55 $27.19 4,069
2019-12-18 $30.37 $30.61 $30.34 $30.51 $27.16 1,986
2019-12-17 $30.87 $30.90 $30.14 $30.54 $27.19 18,900
2019-12-16 $30.45 $30.78 $30.45 $30.65 $27.28 15,197
2019-12-13 $30.48 $30.62 $30.15 $30.44 $27.10 10,162
2019-12-12 $30.42 $30.48 $30.06 $30.48 $27.13 9,034
2019-12-11 $30.25 $30.43 $30.22 $30.39 $27.05 12,355
2019-12-10 $30.26 $30.30 $30.00 $30.22 $26.90 12,227
2019-12-09 $29.50 $30.19 $29.50 $30.19 $26.87 13,350
2019-12-06 $29.75 $29.92 $29.46 $29.50 $26.26 13,642
2019-12-05 $30.04 $30.19 $29.50 $29.50 $26.26 10,638
2019-12-04 $30.04 $30.68 $30.00 $30.00 $26.49 11,363
2019-12-03 $30.00 $30.07 $29.83 $29.94 $26.44 6,644
2019-12-02 $29.75 $30.27 $29.75 $30.09 $26.57 16,020
2019-11-29 $29.60 $29.90 $29.60 $29.77 $26.29 1,983
2019-11-27 $29.30 $29.56 $29.25 $29.40 $25.96 31,427
2019-11-26 $29.68 $29.68 $29.35 $29.35 $25.91 4,332
2019-11-25 $28.83 $29.45 $28.81 $29.45 $26.00 9,569
2019-11-22 $28.28 $28.82 $28.28 $28.50 $25.16 2,723
2019-11-21 $28.62 $28.62 $28.50 $28.50 $25.16 1,510
2019-11-20 $28.51 $28.97 $28.21 $28.25 $24.94 7,266
2019-11-19 $28.45 $28.84 $28.30 $28.78 $25.41 2,372
2019-11-18 $28.77 $28.77 $28.00 $28.25 $24.94 3,276
2019-11-15 $28.16 $28.60 $28.14 $28.32 $25.01 1,984
2019-11-14 $28.16 $28.51 $28.16 $28.30 $24.99 1,343
2019-11-13 $27.75 $28.40 $27.75 $27.94 $24.67 8,801
2019-11-12 $27.63 $27.63 $27.63 $27.63 $24.40 505
2019-11-11 $27.58 $27.65 $27.30 $27.65 $24.41 2,561
2019-11-08 $27.35 $27.56 $27.35 $27.56 $24.33 21,182
2019-11-07 $27.45 $27.45 $27.14 $27.25 $24.06 1,302
2019-11-06 $27.26 $27.26 $27.26 $27.26 $24.07 130
2019-11-05 $27.50 $27.50 $27.26 $27.26 $24.07 438
2019-11-04 $27.65 $27.65 $27.13 $27.13 $23.95 1,532
2019-11-01 $27.05 $27.80 $27.05 $27.40 $24.19 1,261
2019-10-31 $26.51 $26.95 $26.50 $26.80 $23.66 6,591
2019-10-30 $26.76 $27.00 $26.65 $27.00 $23.84 2,793
2019-10-29 $26.52 $26.91 $26.37 $26.60 $23.49 13,104
2019-10-28 $26.70 $26.70 $26.49 $26.49 $23.39 1,296
2019-10-25 $26.48 $26.48 $26.48 $26.48 $23.38 136
2019-10-24 $26.21 $26.48 $26.00 $26.48 $23.38 2,422
2019-10-23 $26.70 $27.00 $26.20 $26.20 $23.13 34,821
2019-10-22 $26.57 $26.84 $26.54 $26.80 $23.66 2,529
2019-10-21 $26.92 $26.96 $26.92 $26.96 $23.80 914
2019-10-18 $26.47 $26.63 $26.41 $26.50 $23.40 4,980
2019-10-17 $26.17 $26.93 $26.17 $26.91 $23.76 1,975
2019-10-16 $26.89 $26.89 $26.36 $26.36 $23.27 2,108
2019-10-15 $26.63 $26.63 $26.63 $26.63 $23.51 149
2019-10-14 $26.93 $26.93 $26.25 $26.63 $23.51 5,749
2019-10-11 $26.42 $26.42 $26.10 $26.27 $23.20 2,135
2019-10-10 $26.24 $26.64 $26.24 $26.28 $23.20 4,244
2019-10-09 $26.18 $26.27 $26.18 $26.24 $23.17 2,040
2019-10-08 $26.10 $26.21 $26.10 $26.21 $23.14 539
2019-10-07 $25.81 $26.38 $25.81 $26.17 $23.11 2,128
2019-10-04 $26.80 $26.80 $26.10 $26.35 $23.27 2,755
2019-10-03 $27.22 $27.42 $26.51 $26.60 $23.49 4,232
2019-10-02 $27.34 $27.66 $27.03 $27.15 $23.97 6,190
2019-10-01 $27.90 $27.90 $27.27 $27.80 $24.55 4,835
2019-09-30 $27.60 $27.78 $27.58 $27.76 $24.51 2,385
2019-09-27 $27.45 $27.54 $27.31 $27.46 $24.25 2,649
2019-09-26 $27.30 $27.55 $27.11 $27.30 $24.10 4,424
2019-09-25 $27.17 $27.29 $27.14 $27.20 $24.02 3,268
2019-09-24 $27.20 $27.29 $26.76 $27.05 $23.88 4,706
2019-09-23 $26.85 $27.40 $26.82 $27.17 $23.99 3,282
2019-09-20 $25.78 $27.90 $25.78 $27.44 $24.23 32,205
2019-09-19 $25.89 $26.23 $25.75 $25.75 $22.74 2,372
2019-09-18 $25.73 $25.95 $25.70 $25.76 $22.75 3,102
2019-09-17 $25.70 $25.90 $25.50 $25.73 $22.72 2,962
2019-09-16 $25.40 $25.75 $25.11 $25.66 $22.66 2,877
2019-09-13 $25.22 $25.40 $25.13 $25.39 $22.42 1,964
2019-09-12 $25.50 $25.75 $25.08 $25.46 $22.48 17,493
2019-09-11 $24.76 $25.50 $24.71 $25.50 $22.52 12,054
2019-09-10 $24.90 $25.00 $24.00 $25.00 $22.07 5,667
2019-09-09 $24.82 $25.11 $24.60 $24.98 $22.06 2,564
2019-09-06 $24.16 $25.25 $24.16 $25.07 $22.14 7,755
2019-09-05 $24.60 $25.20 $24.60 $25.20 $22.25 2,375
2019-09-04 $24.80 $25.38 $24.76 $25.38 $22.20 5,429
2019-09-03 $24.90 $24.90 $24.90 $24.90 $21.78 143
2019-08-30 $24.95 $24.99 $24.90 $24.90 $21.78 735
2019-08-29 $24.99 $25.00 $24.85 $24.85 $21.73 3,117
2019-08-28 $24.87 $24.87 $24.87 $24.87 $21.75 145
2019-08-27 $24.86 $25.00 $24.85 $25.00 $21.87 1,451
2019-08-26 $25.21 $25.52 $25.21 $25.22 $22.06 2,357
2019-08-23 $25.11 $25.30 $24.76 $24.90 $21.78 10,897
2019-08-22 $25.14 $25.49 $24.70 $25.49 $22.29 2,457
2019-08-21 $24.89 $25.11 $24.70 $25.11 $21.96 1,489
2019-08-20 $25.17 $25.17 $24.96 $24.96 $21.83 617
2019-08-19 $25.74 $25.74 $24.86 $24.86 $21.74 2,182
2019-08-16 $25.55 $25.74 $24.93 $25.74 $22.51 4,900
2019-08-15 $25.15 $25.53 $25.11 $25.11 $21.96 2,879
2019-08-14 $24.63 $25.80 $24.60 $24.60 $21.52 9,042
2019-08-13 $24.80 $25.00 $24.80 $25.00 $21.87 1,169
2019-08-12 $24.94 $25.05 $24.57 $24.66 $21.57 6,919
2019-08-09 $24.20 $24.90 $24.20 $24.90 $21.78 1,367
2019-08-08 $24.71 $25.43 $24.60 $24.80 $21.69 6,558
2019-08-07 $24.00 $24.72 $24.00 $24.72 $21.62 5,909
2019-08-06 $24.23 $24.53 $23.79 $24.06 $21.04 17,427
2019-08-05 $24.15 $24.39 $23.67 $24.39 $21.33 214,218
2019-08-02 $23.81 $24.16 $23.68 $24.14 $21.11 25,909
2019-08-01 $24.59 $25.05 $23.84 $24.10 $21.08 30,823
2019-07-31 $25.36 $25.36 $24.40 $24.40 $21.34 8,993
2019-07-30 $24.89 $25.70 $24.45 $25.35 $22.17 10,002
2019-07-29 $24.70 $24.97 $24.47 $24.54 $21.46 2,352
2019-07-26 $24.53 $24.73 $24.45 $24.65 $21.56 2,966
2019-07-25 $24.49 $24.49 $24.49 $24.49 $21.42 28
2019-07-24 $24.37 $24.49 $24.25 $24.49 $21.42 1,354
2019-07-23 $24.49 $24.49 $24.28 $24.46 $21.39 1,691
2019-07-22 $24.20 $24.40 $24.15 $24.40 $21.34 2,657
2019-07-19 $24.19 $24.44 $24.15 $24.15 $21.12 2,531
2019-07-18 $24.90 $24.98 $24.01 $24.13 $21.10 19,021
2019-07-17 $25.01 $25.18 $24.59 $25.10 $21.95 68,100
2019-07-16 $24.84 $25.18 $24.24 $25.00 $21.87 11,841
2019-07-15 $24.93 $25.17 $24.53 $25.00 $21.87 5,220
2019-07-12 $25.24 $25.78 $24.66 $25.05 $21.91 14,407
2019-07-11 $25.70 $26.22 $25.10 $25.16 $22.01 25,162
2019-07-10 $25.05 $25.70 $25.04 $25.70 $22.48 5,000
2019-07-09 $24.73 $25.00 $24.51 $25.00 $21.87 20,099
2019-07-08 $24.57 $24.95 $24.31 $24.78 $21.67 3,705
2019-07-05 $25.66 $25.66 $24.56 $24.76 $21.66 4,011
2019-07-03 $25.48 $26.07 $25.22 $25.50 $22.30 5,976
2019-07-02 $25.00 $25.87 $25.00 $25.50 $22.30 8,050
2019-07-01 $23.87 $25.09 $23.87 $25.01 $21.87 18,804
2019-06-28 $23.35 $24.51 $23.11 $23.75 $20.77 587,082
2019-06-27 $23.38 $23.68 $23.12 $23.13 $20.23 22,709
2019-06-26 $23.40 $23.65 $23.07 $23.26 $20.34 24,073
2019-06-25 $23.52 $23.64 $23.21 $23.40 $20.47 13,911
2019-06-24 $23.70 $23.91 $23.41 $23.80 $20.82 16,720
2019-06-21 $23.35 $24.08 $23.22 $23.97 $20.96 32,228
2019-06-20 $23.56 $23.60 $23.16 $23.55 $20.60 14,099
2019-06-19 $23.35 $23.58 $23.13 $23.26 $20.34 18,929
2019-06-18 $23.41 $23.41 $23.11 $23.34 $20.41 9,106
2019-06-17 $23.39 $23.45 $23.23 $23.37 $20.44 12,668
2019-06-14 $23.57 $23.57 $23.28 $23.29 $20.37 12,278
2019-06-13 $23.72 $23.80 $23.27 $23.40 $20.47 8,338
2019-06-12 $23.75 $23.92 $23.19 $23.29 $20.37 19,575
2019-06-11 $23.36 $23.68 $23.15 $23.68 $20.71 13,919
2019-06-10 $23.25 $23.43 $23.10 $23.28 $20.36 11,001
2019-06-07 $23.09 $23.25 $23.07 $23.08 $20.19 8,084
2019-06-06 $23.30 $23.39 $23.25 $23.30 $20.17 9,377
2019-06-05 $23.37 $23.41 $23.30 $23.30 $20.17 10,760
2019-06-04 $23.52 $23.52 $23.24 $23.37 $20.23 5,564
2019-06-03 $23.48 $23.48 $23.20 $23.46 $20.31 8,084
2019-05-31 $23.34 $23.49 $23.34 $23.49 $20.33 6,117
2019-05-30 $23.40 $23.49 $23.25 $23.39 $20.25 9,375
2019-05-29 $23.40 $23.55 $23.36 $23.40 $20.26 9,619
2019-05-28 $23.70 $23.70 $23.50 $23.60 $20.43 17,334
2019-05-24 $23.73 $23.73 $23.60 $23.61 $20.44 4,799
2019-05-23 $23.67 $23.78 $23.36 $23.50 $20.34 10,836
2019-05-22 $23.49 $23.81 $23.49 $23.60 $20.43 4,932
2019-05-21 $23.60 $23.88 $23.53 $23.70 $20.52 18,332
2019-05-20 $23.71 $23.75 $23.50 $23.60 $20.43 11,783
2019-05-17 $23.52 $23.78 $23.50 $23.61 $20.44 5,858
2019-05-16 $23.98 $23.98 $23.45 $23.51 $20.35 4,977
2019-05-15 $23.73 $23.94 $23.50 $23.61 $20.44 9,257
2019-05-14 $23.88 $24.27 $23.44 $23.56 $20.39 10,921
2019-05-13 $23.47 $24.19 $23.30 $23.88 $20.67 10,143
2019-05-10 $24.00 $24.01 $23.61 $23.70 $20.52 7,253
2019-05-09 $24.25 $24.63 $23.86 $24.00 $20.78 8,671
2019-05-08 $24.75 $25.01 $24.58 $24.82 $21.48 6,124
2019-05-07 $24.46 $24.93 $24.28 $24.93 $21.58 5,629
2019-05-06 $23.56 $24.73 $23.56 $24.60 $21.29 5,500
2019-05-03 $23.77 $24.68 $23.69 $24.68 $21.36 15,960
2019-05-02 $23.51 $23.87 $23.50 $23.51 $20.35 24,287
2019-05-01 $23.99 $23.99 $23.51 $23.58 $20.41 6,866
2019-04-30 $23.60 $23.89 $23.35 $23.74 $20.55 8,096
2019-04-29 $23.43 $23.89 $23.31 $23.84 $20.64 14,486
2019-04-26 $23.35 $23.48 $23.05 $23.17 $20.06 7,332
2019-04-25 $23.14 $23.42 $23.14 $23.29 $20.16 5,480
2019-04-24 $23.31 $23.31 $23.00 $23.05 $19.95 2,470
2019-04-23 $23.12 $23.28 $22.86 $23.20 $20.08 6,109
2019-04-22 $23.29 $23.43 $23.00 $23.00 $19.91 4,604
2019-04-18 $23.03 $23.43 $23.03 $23.41 $20.26 9,980
2019-04-17 $23.32 $23.38 $23.04 $23.05 $19.95 3,555
2019-04-16 $23.00 $23.24 $22.85 $23.18 $20.07 8,092
2019-04-15 $23.16 $23.31 $22.85 $23.14 $20.03 4,269
2019-04-12 $23.33 $23.33 $22.77 $22.98 $19.89 5,140
2019-04-11 $23.10 $23.18 $23.10 $23.18 $20.07 1,863
2019-04-10 $22.79 $23.39 $22.79 $23.09 $19.99 11,495
2019-04-09 $23.40 $23.40 $22.78 $22.78 $19.72 5,551
2019-04-08 $23.21 $23.68 $23.19 $23.19 $20.07 4,157
2019-04-05 $23.02 $23.43 $23.02 $23.43 $20.28 4,815
2019-04-04 $23.06 $23.17 $23.06 $23.17 $20.06 1,684
2019-04-03 $23.14 $23.14 $23.00 $23.00 $19.91 1,413
2019-04-02 $23.71 $23.83 $22.80 $23.30 $20.17 8,497
2019-04-01 $23.98 $23.98 $23.73 $23.73 $20.54 2,931
2019-03-29 $23.80 $23.96 $23.63 $23.73 $20.54 4,463
2019-03-28 $23.96 $23.96 $23.82 $23.83 $20.63 1,452
2019-03-27 $23.75 $23.87 $23.58 $23.74 $20.55 2,391
2019-03-26 $24.01 $24.01 $23.75 $23.81 $20.61 2,172
2019-03-25 $23.95 $24.07 $23.84 $23.95 $20.73 2,243
2019-03-22 $24.40 $24.47 $23.80 $23.92 $20.71 7,346
2019-03-21 $24.71 $24.88 $24.40 $24.45 $21.16 5,803
2019-03-20 $24.98 $25.12 $24.75 $24.89 $21.55 4,780
2019-03-19 $25.00 $25.33 $24.72 $24.90 $21.55 7,396
2019-03-18 $24.95 $25.26 $24.95 $24.99 $21.63 1,714
2019-03-15 $24.91 $25.18 $24.91 $24.97 $21.61 19,626
2019-03-14 $24.59 $25.05 $24.59 $25.00 $21.64 6,225
2019-03-13 $24.74 $24.74 $24.41 $24.53 $21.23 3,294
2019-03-12 $24.54 $24.54 $24.00 $24.00 $20.78 4,944
2019-03-11 $25.00 $25.00 $24.48 $24.67 $21.36 3,227
2019-03-08 $24.91 $25.93 $24.91 $25.00 $21.64 5,560
2019-03-07 $25.40 $25.43 $25.05 $25.05 $21.48 6,183
2019-03-06 $26.62 $26.62 $25.43 $25.43 $21.80 2,842
2019-03-05 $26.16 $26.16 $25.75 $25.82 $22.14 2,300
2019-03-04 $26.19 $26.19 $25.90 $25.90 $22.21 5,604
2019-03-01 $26.14 $26.14 $25.43 $25.85 $22.16 4,158
2019-02-28 $26.00 $26.00 $25.42 $25.87 $22.18 3,011
2019-02-27 $26.00 $26.19 $25.83 $25.83 $22.15 3,588
2019-02-26 $26.13 $26.41 $25.98 $26.00 $22.29 8,555
2019-02-25 $25.60 $25.60 $25.60 $25.60 $21.95 2,676
2019-02-22 $26.02 $26.17 $25.79 $25.85 $22.16 6,211
2019-02-21 $26.15 $26.15 $25.59 $25.80 $22.12 4,917
2019-02-20 $25.90 $26.69 $25.90 $26.21 $22.47 6,073
2019-02-19 $26.00 $26.03 $25.52 $25.80 $22.12 6,821
2019-02-15 $26.27 $26.59 $26.27 $26.34 $22.58 3,381
2019-02-14 $26.24 $26.57 $26.10 $26.10 $22.38 5,496
2019-02-13 $26.19 $26.57 $26.19 $26.38 $22.62 1,149
2019-02-12 $25.89 $26.24 $25.89 $25.91 $22.22 2,904
2019-02-11 $26.12 $26.12 $25.74 $26.09 $22.37 3,310
2019-02-08 $24.87 $26.57 $24.55 $26.11 $22.39 15,779
2019-02-07 $24.78 $24.90 $24.52 $24.73 $21.20 3,206
2019-02-06 $24.00 $24.50 $24.00 $24.40 $20.92 6,225
2019-02-05 $24.22 $24.35 $24.02 $24.15 $20.71 2,684
2019-02-04 $24.30 $24.71 $24.18 $24.20 $20.75 4,534
2019-02-01 $24.29 $24.29 $24.29 $24.29 $20.83 906
2019-01-31 $24.15 $24.15 $24.15 $24.15 $20.71 1,737
2019-01-30 $24.37 $24.37 $23.99 $24.29 $20.83 2,569
2019-01-29 $24.37 $24.38 $23.77 $24.12 $20.68 3,618
2019-01-28 $24.33 $24.33 $23.75 $24.01 $20.59 5,636
2019-01-25 $24.12 $24.39 $24.07 $24.30 $20.83 2,029
2019-01-24 $24.34 $24.35 $24.07 $24.35 $20.88 2,521
2019-01-23 $24.11 $24.50 $24.07 $24.40 $20.92 1,586
2019-01-22 $24.32 $24.60 $23.97 $24.25 $20.79 10,247
2019-01-18 $24.42 $24.69 $23.00 $24.30 $20.83 5,043
2019-01-17 $24.56 $24.71 $23.55 $24.43 $20.95 5,696
2019-01-16 $24.30 $24.75 $24.24 $24.69 $21.17 6,087
2019-01-15 $24.42 $24.42 $23.65 $24.29 $20.83 3,236
2019-01-14 $24.50 $24.66 $24.07 $24.25 $20.79 8,266
2019-01-11 $24.68 $24.90 $24.08 $24.90 $21.35 5,475
2019-01-10 $24.90 $25.00 $24.50 $24.70 $21.18 4,179
2019-01-09 $24.87 $24.90 $24.14 $24.83 $21.29 2,889
2019-01-08 $23.16 $24.90 $23.16 $24.90 $21.35 2,967
2019-01-07 $23.89 $24.90 $23.89 $24.66 $21.14 3,231
2019-01-04 $24.85 $24.90 $24.08 $24.85 $21.31 9,784
2019-01-03 $24.35 $24.67 $24.00 $24.55 $21.05 5,310
2019-01-02 $24.58 $24.58 $23.34 $24.50 $21.01 4,359
2018-12-31 $24.58 $24.90 $24.02 $24.78 $21.25 11,883
2018-12-28 $23.87 $24.77 $23.80 $24.60 $21.09 10,426
2018-12-27 $23.00 $24.73 $23.00 $23.76 $20.37 12,590
2018-12-26 $22.86 $23.39 $22.82 $23.15 $19.85 11,426
2018-12-24 $23.07 $23.25 $23.03 $23.03 $19.75 3,370
2018-12-21 $24.22 $24.63 $23.02 $23.13 $19.83 24,225
2018-12-20 $24.61 $24.66 $24.18 $24.40 $20.92 10,038
2018-12-19 $24.50 $24.60 $24.50 $24.52 $21.02 2,629
2018-12-18 $24.55 $25.59 $24.50 $24.50 $21.01 27,971
2018-12-17 $25.25 $25.35 $24.47 $24.47 $20.98 17,760
2018-12-14 $25.60 $26.12 $25.02 $25.45 $21.82 7,273
2018-12-13 $25.50 $26.27 $25.50 $25.61 $21.96 3,202
2018-12-12 $25.96 $26.37 $25.58 $25.85 $22.16 3,373
2018-12-11 $26.15 $26.25 $25.50 $26.25 $22.51 1,778
2018-12-10 $25.71 $26.06 $25.58 $26.06 $22.34 2,441
2018-12-07 $25.84 $26.00 $25.84 $25.92 $22.22 3,591
2018-12-06 $25.64 $26.30 $25.56 $25.83 $21.95 4,401
2018-12-04 $26.18 $26.27 $25.79 $25.80 $21.93 3,480
2018-12-03 $26.17 $26.37 $26.05 $26.30 $22.35 2,577
2018-11-30 $26.25 $26.30 $26.15 $26.15 $22.22 5,228
2018-11-29 $25.97 $26.35 $25.97 $26.22 $22.28 3,039
2018-11-28 $25.85 $26.46 $25.79 $26.15 $22.22 4,272
2018-11-27 $25.75 $26.30 $25.75 $26.01 $22.10 3,029
2018-11-26 $26.19 $26.23 $25.97 $25.97 $22.07 2,839
2018-11-23 $26.14 $26.30 $26.00 $26.15 $22.22 6,011
2018-11-21 $26.00 $26.30 $25.61 $26.30 $22.35 4,435
2018-11-20 $25.69 $25.97 $25.50 $25.56 $21.72 15,134
2018-11-19 $25.63 $26.00 $25.53 $25.79 $21.92 2,288
2018-11-16 $25.84 $25.99 $25.57 $25.57 $21.73 6,896
2018-11-15 $26.20 $26.25 $25.66 $25.99 $22.09 8,121
2018-11-14 $27.56 $27.56 $26.20 $26.20 $22.27 5,470
2018-11-13 $27.90 $27.90 $27.30 $27.30 $23.20 6,053
2018-11-12 $27.16 $27.30 $27.16 $27.20 $23.12 1,682
2018-11-09 $27.34 $27.42 $27.03 $27.03 $22.97 5,272
2018-11-08 $27.53 $27.67 $27.30 $27.30 $23.20 4,090
2018-11-07 $28.00 $28.00 $27.25 $27.50 $23.37 15,181
2018-11-06 $27.90 $28.00 $27.50 $27.81 $23.63 15,156
2018-11-05 $27.71 $28.00 $27.56 $27.93 $23.74 3,614
2018-11-02 $28.00 $28.00 $27.71 $27.71 $23.55 5,692
2018-11-01 $27.82 $28.00 $27.70 $28.00 $23.80 2,825
2018-10-31 $28.00 $28.06 $27.50 $27.73 $23.57 5,561
2018-10-30 $27.74 $28.09 $27.40 $28.08 $23.86 6,681
2018-10-29 $27.94 $28.00 $27.04 $27.59 $23.45 6,774
2018-10-26 $27.97 $28.45 $27.46 $27.60 $23.46 6,493
2018-10-25 $27.13 $28.50 $26.99 $28.50 $24.22 13,450
2018-10-24 $28.09 $28.25 $26.63 $26.63 $22.63 9,230
2018-10-23 $28.04 $28.30 $28.00 $28.00 $23.80 1,526
2018-10-22 $28.11 $28.40 $28.10 $28.34 $24.08 2,560
2018-10-19 $28.12 $28.29 $27.90 $27.90 $23.71 3,833
2018-10-18 $28.20 $28.36 $28.05 $28.36 $24.10 2,750
2018-10-17 $28.48 $28.60 $28.29 $28.29 $24.04 2,905
2018-10-16 $28.57 $28.71 $28.50 $28.71 $24.40 3,318
2018-10-15 $28.67 $28.67 $28.10 $28.42 $24.15 5,354
2018-10-12 $28.95 $28.95 $28.40 $28.45 $24.18 7,816
2018-10-11 $28.83 $28.90 $26.06 $28.38 $24.12 11,463
2018-10-10 $29.00 $29.13 $28.54 $28.82 $24.49 5,939
2018-10-09 $29.00 $29.39 $28.86 $28.86 $24.53 6,350
2018-10-08 $28.85 $29.29 $28.85 $29.18 $24.80 2,379
2018-10-05 $28.01 $29.20 $28.01 $29.05 $24.69 4,721
2018-10-04 $29.11 $29.54 $29.11 $29.15 $24.77 4,416
2018-10-03 $28.55 $29.55 $28.55 $29.20 $24.82 5,648
2018-10-02 $29.15 $29.50 $28.70 $29.43 $25.01 3,804
2018-10-01 $31.00 $31.00 $29.17 $29.71 $25.25 10,387
2018-09-28 $31.15 $31.25 $30.45 $30.85 $26.22 5,851
2018-09-27 $30.65 $31.40 $30.38 $31.00 $26.35 5,132
2018-09-26 $30.60 $31.18 $30.60 $30.70 $26.09 4,584
2018-09-25 $30.90 $30.90 $30.55 $30.80 $26.18 4,753
2018-09-24 $30.85 $31.80 $30.50 $30.65 $26.05 9,354
2018-09-21 $31.95 $32.00 $30.15 $30.40 $25.84 37,800
2018-09-20 $31.90 $32.00 $31.90 $32.00 $27.20 7,454
2018-09-19 $31.60 $32.00 $31.60 $31.80 $27.03 8,072
2018-09-18 $32.20 $32.20 $31.75 $31.85 $27.07 5,847
2018-09-17 $31.70 $32.00 $31.24 $31.95 $27.15 8,961
2018-09-14 $31.95 $32.00 $31.65 $31.90 $27.11 5,214
2018-09-13 $31.90 $32.00 $31.73 $32.00 $27.20 3,465
2018-09-12 $31.55 $32.10 $31.32 $32.00 $27.20 8,560
2018-09-11 $32.10 $32.20 $31.80 $32.05 $27.24 6,822
2018-09-10 $32.00 $32.20 $31.84 $32.20 $27.37 7,827
2018-09-07 $31.81 $32.00 $31.15 $31.95 $27.15 8,136
2018-09-06 $31.95 $31.95 $31.32 $31.90 $26.93 3,429
2018-09-05 $31.95 $31.95 $31.50 $31.65 $26.71 1,350
2018-09-04 $31.85 $31.95 $31.40 $31.50 $26.59 2,644
2018-08-31 $32.00 $32.39 $31.34 $32.10 $27.09 4,476
2018-08-30 $32.05 $32.40 $31.55 $31.95 $26.97 4,021
2018-08-29 $31.90 $32.05 $31.73 $32.05 $27.05 2,041
2018-08-28 $32.25 $32.25 $31.32 $31.80 $26.84 3,515
2018-08-27 $31.85 $32.45 $31.75 $31.95 $26.97 3,573
2018-08-24 $32.45 $32.45 $31.90 $32.15 $27.14 3,709
2018-08-23 $31.27 $32.34 $31.27 $32.00 $27.01 3,239
2018-08-22 $31.25 $32.05 $31.25 $31.65 $26.71 6,425
2018-08-21 $31.50 $31.89 $31.35 $31.60 $26.67 2,818
2018-08-20 $32.10 $32.30 $31.45 $31.85 $26.88 5,609
2018-08-17 $30.60 $32.25 $30.60 $32.25 $27.22 9,073
2018-08-16 $31.30 $31.35 $30.55 $30.80 $26.00 8,296
2018-08-15 $31.85 $32.10 $31.05 $31.15 $26.29 8,600
2018-08-14 $32.20 $32.25 $31.30 $32.10 $27.09 3,937
2018-08-13 $30.49 $32.00 $30.49 $31.05 $26.21 4,990
2018-08-10 $31.80 $32.29 $30.40 $31.00 $26.17 4,177
2018-08-09 $32.35 $32.40 $32.15 $32.15 $27.14 5,317
2018-08-08 $31.65 $32.35 $31.65 $32.20 $27.18 3,786
2018-08-07 $32.30 $32.45 $31.95 $32.25 $27.22 2,901
2018-08-06 $32.58 $32.65 $32.40 $32.65 $27.56 1,831
2018-08-03 $32.70 $33.00 $32.40 $32.50 $27.43 2,763
2018-08-02 $32.35 $32.85 $32.35 $32.70 $27.60 2,839
2018-08-01 $32.50 $32.50 $32.25 $32.25 $27.22 2,259
2018-07-31 $32.40 $32.83 $32.35 $32.80 $27.68 4,213
2018-07-30 $32.76 $32.79 $32.40 $32.40 $27.35 7,164
2018-07-27 $33.60 $33.75 $32.30 $32.65 $27.56 8,063
2018-07-26 $35.00 $35.00 $33.65 $33.65 $28.40 2,051
2018-07-25 $34.15 $34.50 $33.50 $33.90 $28.61 6,040
2018-07-24 $34.05 $34.50 $33.70 $34.15 $28.82 7,374
2018-07-23 $34.10 $34.10 $33.95 $33.95 $28.66 1,132
2018-07-20 $34.05 $34.33 $33.60 $34.25 $28.91 2,489
2018-07-19 $34.15 $34.40 $34.00 $34.00 $28.70 7,628
2018-07-18 $34.45 $34.55 $34.05 $34.25 $28.91 9,420
2018-07-17 $34.00 $34.50 $33.50 $34.25 $28.91 6,092
2018-07-16 $33.50 $34.15 $33.50 $33.90 $28.61 2,476
2018-07-13 $33.95 $33.95 $33.25 $33.70 $28.44 7,050
2018-07-12 $33.87 $34.43 $33.65 $33.95 $28.66 4,203
2018-07-11 $33.65 $34.20 $33.30 $33.85 $28.57 5,961
2018-07-10 $34.10 $34.60 $33.25 $33.60 $28.36 7,945
2018-07-09 $33.98 $34.70 $33.98 $34.50 $29.12 10,094
2018-07-06 $33.42 $34.50 $33.42 $34.15 $28.82 8,060
2018-07-05 $34.00 $34.50 $34.00 $34.40 $29.04 4,468
2018-07-03 $34.50 $34.50 $34.00 $34.15 $28.82 3,541
2018-07-02 $33.95 $34.60 $33.45 $34.50 $29.12 15,253
2018-06-29 $34.10 $35.00 $34.00 $34.40 $29.04 9,169
2018-06-28 $34.00 $34.75 $33.98 $34.50 $29.12 12,182
2018-06-27 $33.75 $34.70 $33.75 $34.40 $29.04 14,039
2018-06-26 $34.17 $35.10 $33.55 $34.10 $28.78 13,331
2018-06-25 $34.75 $35.44 $34.40 $34.70 $29.29 24,554
2018-06-22 $34.40 $35.35 $33.85 $34.75 $29.33 511,324
2018-06-21 $35.50 $35.50 $34.65 $35.05 $29.58 85,501
2018-06-20 $36.00 $36.00 $35.25 $35.50 $29.96 24,740
2018-06-19 $35.60 $35.90 $35.30 $35.90 $30.30 33,843
2018-06-18 $35.40 $36.00 $35.07 $35.75 $30.17 34,303
2018-06-15 $35.92 $35.92 $34.45 $35.75 $30.17 26,276
2018-06-14 $36.00 $36.00 $35.15 $35.70 $30.13 32,209
2018-06-13 $35.60 $35.90 $35.33 $35.90 $30.30 29,179
2018-06-12 $35.25 $35.78 $34.55 $35.60 $30.05 24,538
2018-06-11 $35.15 $35.45 $35.00 $35.10 $29.63 13,730
2018-06-08 $35.65 $35.65 $34.90 $35.00 $29.54 10,266
2018-06-07 $35.60 $35.60 $35.00 $35.60 $30.05 7,356
2018-06-06 $36.00 $36.10 $35.20 $35.45 $29.74 14,162
2018-06-05 $35.50 $36.17 $34.73 $35.50 $29.78 14,021
2018-06-04 $35.50 $36.95 $35.33 $35.95 $30.16 14,968
2018-06-01 $34.45 $35.35 $34.10 $35.35 $29.65 13,834
2018-05-31 $34.45 $34.90 $34.15 $34.85 $29.23 11,699
2018-05-30 $33.95 $34.95 $33.70 $34.05 $28.56 6,590
2018-05-29 $34.00 $34.70 $33.70 $34.25 $28.73 9,285
2018-05-25 $34.00 $34.50 $33.65 $34.40 $28.86 4,238
2018-05-24 $34.00 $34.00 $33.75 $33.85 $28.40 7,403
2018-05-23 $33.15 $34.45 $33.00 $33.90 $28.44 15,527
2018-05-22 $33.00 $34.50 $33.00 $34.45 $28.90 16,213
2018-05-21 $35.00 $35.00 $33.30 $33.95 $28.48 18,509
2018-05-18 $34.05 $34.45 $33.30 $33.65 $28.23 7,339
2018-05-17 $34.80 $34.80 $33.50 $34.25 $28.73 4,446
2018-05-16 $34.07 $34.95 $34.07 $34.10 $28.61 5,301
2018-05-15 $34.45 $34.60 $34.25 $34.40 $28.86 4,603
2018-05-14 $34.35 $34.65 $33.90 $34.65 $29.07 8,517
2018-05-11 $34.40 $34.90 $33.75 $34.70 $29.11 11,474
2018-05-10 $32.50 $34.50 $32.37 $34.30 $28.77 11,979
2018-05-09 $31.80 $32.50 $31.70 $32.50 $27.26 5,925
2018-05-08 $32.00 $32.35 $31.10 $32.35 $27.14 4,435
2018-05-07 $30.94 $32.00 $30.94 $32.00 $26.84 1,817
2018-05-04 $31.95 $31.95 $31.15 $31.70 $26.59 10,191
2018-05-03 $31.60 $32.00 $31.50 $32.00 $26.84 10,550
2018-05-02 $31.75 $31.95 $31.64 $31.75 $26.63 3,086
2018-05-01 $31.91 $31.91 $31.91 $31.91 $26.77 155
2018-04-30 $31.50 $31.91 $30.54 $31.91 $26.77 11,474
2018-04-27 $32.00 $32.00 $32.00 $32.00 $26.84 107
2018-04-26 $31.50 $32.00 $31.50 $32.00 $26.84 1,303
2018-04-25 $31.90 $31.90 $31.90 $31.90 $26.76 164
2018-04-24 $31.50 $31.65 $31.50 $31.65 $26.55 2,559
2018-04-23 $31.45 $32.00 $31.45 $32.00 $26.84 4,143
2018-04-20 $31.44 $31.50 $31.28 $31.50 $26.42 3,869
2018-04-19 $31.40 $31.50 $30.28 $31.50 $26.42 6,893
2018-04-18 $30.30 $31.76 $30.05 $31.05 $26.05 21,664
2018-04-17 $31.29 $31.29 $31.29 $31.29 $26.25 725
2018-04-16 $32.40 $32.40 $32.40 $32.40 $27.18 31
2018-04-13 $31.93 $32.40 $31.93 $32.40 $27.18 718
2018-04-12 $32.45 $32.50 $32.45 $32.50 $27.26 1,034
2018-04-11 $32.01 $32.52 $32.01 $32.52 $27.28 711
2018-04-10 $32.06 $32.65 $32.00 $32.65 $27.39 5,189
2018-04-09 $32.40 $32.40 $32.40 $32.40 $27.18 0
2018-04-06 $32.40 $32.40 $32.40 $32.40 $27.18 78
2018-04-05 $31.20 $32.40 $30.95 $32.40 $27.18 7,818
2018-04-04 $31.41 $31.41 $31.41 $31.41 $26.35 446
2018-04-03 $30.85 $31.00 $30.50 $30.60 $25.67 3,375
2018-04-02 $30.95 $30.95 $30.95 $30.95 $25.96 184
2018-03-29 $31.15 $31.15 $30.45 $31.05 $26.05 1,288
2018-03-28 $30.40 $30.40 $30.40 $30.40 $25.50 170
2018-03-27 $30.30 $30.55 $30.00 $30.07 $25.22 3,368
2018-03-26 $29.75 $30.30 $29.75 $29.80 $25.00 7,620
2018-03-23 $30.06 $30.55 $30.06 $30.55 $25.63 787
2018-03-22 $30.08 $30.55 $29.75 $30.30 $25.42 4,963
2018-03-21 $30.00 $30.18 $29.80 $30.18 $25.32 1,332
2018-03-20 $30.28 $30.55 $30.20 $30.49 $25.58 1,615
2018-03-19 $30.25 $30.55 $30.25 $30.55 $25.63 3,590
2018-03-16 $30.25 $30.25 $29.10 $30.25 $25.38 5,186
2018-03-15 $30.55 $30.55 $30.30 $30.55 $25.63 4,473
2018-03-14 $30.55 $30.61 $30.10 $30.55 $25.63 2,091
2018-03-13 $30.55 $30.55 $30.55 $30.55 $25.63 11
2018-03-12 $29.75 $30.55 $29.75 $30.55 $25.63 1,725
2018-03-09 $29.46 $30.02 $29.46 $30.02 $25.18 880
2018-03-08 $28.91 $29.75 $28.91 $29.75 $24.96 2,224
2018-03-07 $29.20 $29.50 $29.20 $29.45 $24.52 1,276
2018-03-06 $29.10 $29.50 $29.00 $29.15 $24.27 4,084
2018-03-05 $29.44 $29.44 $29.44 $29.44 $24.51 735
2018-03-02 $29.00 $29.44 $29.00 $29.44 $24.51 644
2018-03-01 $29.30 $29.30 $29.00 $29.10 $24.23 3,646
2018-02-28 $29.65 $30.10 $29.50 $30.10 $25.06 3,512
2018-02-27 $29.75 $30.10 $29.50 $30.10 $25.06 3,009
2018-02-26 $29.75 $29.75 $29.64 $29.75 $24.77 1,831
2018-02-23 $29.75 $29.75 $29.75 $29.75 $24.77 412
2018-02-22 $29.75 $29.75 $29.69 $29.70 $24.73 1,077
2018-02-21 $29.75 $30.00 $29.60 $29.60 $24.65 1,722
2018-02-20 $30.00 $30.00 $29.75 $29.86 $24.86 2,025
2018-02-16 $30.15 $31.00 $30.00 $30.94 $25.76 5,931
2018-02-15 $30.55 $30.55 $30.55 $30.55 $25.44 0
2018-02-14 $30.00 $31.00 $29.26 $30.55 $25.44 3,731
2018-02-13 $29.60 $30.00 $29.20 $29.94 $24.93 5,187
2018-02-12 $31.13 $31.13 $31.13 $31.13 $25.92 95
2018-02-09 $31.19 $31.19 $29.25 $31.13 $25.92 6,286
2018-02-08 $30.35 $30.40 $29.55 $29.60 $24.65 3,799
2018-02-07 $30.30 $30.30 $30.15 $30.15 $25.11 2,396
2018-02-06 $30.00 $31.01 $30.00 $30.88 $25.71 8,045
2018-02-05 $30.40 $31.09 $30.05 $31.09 $25.89 1,303
2018-02-02 $30.80 $31.15 $30.40 $31.15 $25.94 2,853
2018-02-01 $31.10 $31.10 $31.10 $31.10 $25.90 100
2018-01-31 $31.00 $31.10 $31.00 $31.10 $25.90 826
2018-01-30 $31.00 $31.00 $31.00 $31.00 $25.81 618
2018-01-29 $31.32 $31.32 $31.32 $31.32 $26.08 309
2018-01-26 $30.40 $31.50 $30.40 $31.50 $26.23 567
2018-01-25 $31.35 $31.35 $31.35 $31.35 $26.11 152
2018-01-24 $31.35 $31.90 $30.85 $31.05 $25.86 8,406
2018-01-23 $30.40 $31.15 $30.40 $31.02 $25.83 9,762
2018-01-22 $30.40 $30.45 $30.40 $30.45 $25.36 667
2018-01-19 $30.44 $31.80 $30.44 $31.00 $25.81 5,485
2018-01-18 $30.80 $30.80 $30.50 $30.50 $25.40 561
2018-01-17 $30.95 $30.95 $30.95 $30.95 $25.77 5
2018-01-16 $30.95 $30.95 $30.95 $30.95 $25.77 400
2018-01-12 $30.75 $30.95 $30.50 $30.94 $25.76 2,434
2018-01-11 $31.00 $31.00 $31.00 $31.00 $25.81 212
2018-01-10 $30.69 $30.69 $30.69 $30.69 $25.56 228
2018-01-09 $30.55 $30.99 $30.45 $30.61 $25.49 1,952
2018-01-08 $30.60 $31.00 $30.45 $30.66 $25.53 6,557
2018-01-05 $29.50 $30.45 $29.50 $30.45 $25.36 4,311
2018-01-04 $29.86 $30.00 $29.50 $29.50 $24.56 10,893
2018-01-03 $30.00 $30.00 $29.05 $29.95 $24.94 10,501
2018-01-02 $30.00 $30.00 $29.95 $29.95 $24.94 4,732
2017-12-29 $30.05 $30.05 $30.00 $30.00 $24.98 7,415
2017-12-28 $30.25 $30.25 $30.00 $30.00 $24.98 1,652
2017-12-27 $30.31 $30.31 $30.31 $30.31 $25.24 181
2017-12-26 $30.40 $30.40 $30.20 $30.31 $25.24 1,657
2017-12-22 $30.75 $30.75 $30.75 $30.75 $25.61 166
2017-12-21 $30.40 $30.60 $30.40 $30.50 $25.40 1,826
2017-12-20 $30.30 $31.43 $30.30 $30.35 $25.27 4,142
2017-12-19 $30.15 $31.50 $30.05 $30.30 $25.23 17,998
2017-12-18 $30.30 $30.75 $30.00 $30.10 $25.06 14,666
2017-12-15 $29.85 $30.75 $29.85 $30.75 $25.61 6,043
2017-12-14 $29.80 $29.95 $29.50 $29.60 $24.65 1,785
2017-12-13 $29.45 $29.95 $29.45 $29.50 $24.56 14,877
2017-12-12 $30.25 $30.25 $29.75 $29.75 $24.77 544
2017-12-11 $29.94 $29.94 $29.94 $29.94 $24.93 147
2017-12-08 $30.00 $30.00 $29.50 $29.50 $24.56 4,812
2017-12-07 $29.55 $30.00 $29.55 $29.94 $24.93 2,267
2017-12-06 $29.50 $30.00 $29.50 $29.55 $24.43 3,745
2017-12-05 $29.55 $30.15 $29.55 $30.00 $24.80 9,239
2017-12-04 $29.75 $29.95 $29.55 $29.55 $24.43 2,293
2017-12-01 $29.95 $29.95 $28.25 $29.90 $24.72 1,299
2017-11-30 $29.87 $29.87 $29.87 $29.87 $24.69 53
2017-11-29 $27.52 $29.89 $27.52 $29.87 $24.69 1,619
2017-11-28 $29.65 $30.54 $29.65 $30.35 $25.09 1,131
2017-11-27 $30.00 $30.59 $30.00 $30.59 $25.29 652
2017-11-24 $30.75 $30.75 $30.75 $30.75 $25.42 268
2017-11-22 $30.30 $30.50 $30.30 $30.50 $25.21 593
2017-11-21 $30.05 $30.05 $29.50 $29.50 $24.39 1,301
2017-11-20 $29.65 $29.75 $29.15 $29.73 $24.57 4,164
2017-11-17 $30.50 $31.10 $29.60 $29.65 $24.51 36,461
2017-11-16 $30.09 $30.41 $29.96 $30.41 $25.14 1,041
2017-11-15 $29.90 $30.44 $29.90 $30.44 $25.16 224
2017-11-14 $29.08 $29.08 $29.08 $29.08 $24.04 1
2017-11-13 $30.42 $30.42 $29.08 $29.08 $24.04 1,611
2017-11-10 $29.65 $29.65 $29.65 $29.65 $24.51 125
2017-11-09 $29.90 $29.90 $29.70 $29.70 $24.55 2,166
2017-11-08 $29.51 $29.51 $29.51 $29.51 $24.39 71
2017-11-07 $29.50 $29.51 $29.50 $29.51 $24.39 655
2017-11-06 $29.75 $29.75 $29.75 $29.75 $24.59 167
2017-11-03 $30.25 $30.50 $30.20 $30.50 $25.21 1,755
2017-11-02 $30.20 $30.50 $30.00 $30.21 $24.97 2,029
2017-11-01 $29.50 $30.20 $29.45 $30.15 $24.92 6,723
2017-10-31 $28.55 $29.30 $28.55 $29.30 $24.22 3,796
2017-10-30 $28.35 $29.40 $28.25 $28.35 $23.43 3,800
2017-10-27 $29.25 $29.40 $29.25 $29.25 $24.18 783
2017-10-26 $29.34 $29.34 $29.34 $29.34 $24.25 0
2017-10-25 $29.34 $29.34 $29.34 $29.34 $24.25 70
2017-10-24 $28.35 $29.34 $28.35 $29.34 $24.25 1,913
2017-10-23 $28.00 $29.31 $28.00 $29.31 $24.23 2,129
2017-10-20 $29.00 $29.00 $29.00 $29.00 $23.97 12
2017-10-19 $29.05 $29.05 $29.05 $29.05 $24.01 15
2017-10-18 $29.20 $29.60 $28.75 $29.05 $24.01 2,107
2017-10-17 $29.05 $29.79 $29.05 $29.79 $24.63 311
2017-10-16 $28.50 $29.89 $28.50 $29.89 $24.71 340
2017-10-13 $28.55 $29.98 $28.35 $28.80 $23.81 1,690
2017-10-12 $28.75 $30.00 $28.75 $29.50 $24.39 545
2017-10-11 $28.45 $29.25 $28.45 $29.25 $24.18 2,155
2017-10-10 $29.10 $29.20 $29.10 $29.20 $24.14 73
2017-10-09 $29.35 $29.35 $29.35 $29.35 $24.26 9
2017-10-06 $29.15 $30.05 $29.15 $29.35 $24.26 3,540
2017-10-05 $29.00 $30.09 $28.61 $30.09 $24.88 729
2017-10-04 $29.80 $29.80 $29.80 $29.80 $24.63 197
2017-10-03 $30.40 $30.40 $30.20 $30.20 $24.96 464
2017-10-02 $29.94 $30.05 $29.65 $29.85 $24.67 3,046
2017-09-29 $29.00 $29.06 $29.00 $29.06 $24.02 8,024
2017-09-28 $29.25 $29.60 $28.65 $29.00 $23.97 7,177
2017-09-27 $28.06 $29.03 $28.00 $29.00 $23.97 16,842
2017-09-26 $27.75 $27.75 $27.75 $27.75 $22.94 411
2017-09-25 $27.56 $28.20 $27.56 $28.20 $23.31 1,318
2017-09-22 $28.00 $28.00 $27.50 $28.00 $23.15 1,089
2017-09-21 $27.50 $27.50 $27.50 $27.50 $22.73 1,245
2017-09-20 $27.50 $27.50 $27.50 $27.50 $22.73 101
2017-09-19 $27.50 $27.50 $27.48 $27.50 $22.73 1,001
2017-09-18 $27.50 $27.60 $27.46 $27.60 $22.82 3,740
2017-09-15 $27.35 $27.50 $27.35 $27.50 $22.73 7,868
2017-09-14 $27.50 $27.55 $27.40 $27.40 $22.65 2,060
2017-09-13 $27.30 $27.50 $27.30 $27.50 $22.73 572
2017-09-12 $27.45 $27.50 $27.25 $27.50 $22.73 3,962
2017-09-11 $27.50 $27.50 $26.50 $27.40 $22.65 3,026
2017-09-08 $27.50 $27.60 $27.36 $27.55 $22.77 836
2017-09-07 $27.25 $27.50 $26.60 $27.50 $22.73 1,464
2017-09-06 $27.10 $27.40 $26.92 $27.15 $22.26 3,747
2017-09-05 $27.10 $27.30 $26.70 $27.27 $22.37 3,786
2017-09-01 $27.10 $27.10 $27.10 $27.10 $22.22 134
2017-08-31 $27.60 $27.60 $27.15 $27.15 $22.26 1,014
2017-08-30 $27.10 $28.00 $27.10 $28.00 $22.96 652
2017-08-29 $27.74 $27.74 $27.74 $27.74 $22.75 201
2017-08-28 $27.55 $27.55 $27.00 $27.00 $22.14 2,488
2017-08-25 $27.05 $27.42 $27.05 $27.10 $22.22 2,514
2017-08-24 $27.85 $28.18 $27.00 $28.00 $22.96 10,843
2017-08-23 $28.45 $28.45 $28.45 $28.45 $23.33 4
2017-08-22 $28.45 $28.45 $28.45 $28.45 $23.33 1
2017-08-21 $28.50 $28.50 $27.70 $28.45 $23.33 2,044
2017-08-18 $28.38 $28.50 $28.38 $28.50 $23.37 1,980
2017-08-17 $27.70 $29.35 $27.70 $29.35 $24.07 5,037
2017-08-16 $27.95 $27.95 $27.19 $27.90 $22.88 752
2017-08-15 $27.75 $27.75 $27.25 $27.25 $22.35 767
2017-08-14 $27.50 $28.00 $27.50 $27.95 $22.92 780
2017-08-11 $27.45 $27.45 $26.75 $27.40 $22.47 2,253
2017-08-10 $26.75 $26.75 $26.75 $26.75 $21.94 273
2017-08-09 $26.70 $27.10 $26.70 $26.70 $21.90 865
2017-08-08 $27.80 $27.80 $27.80 $27.80 $22.80 29
2017-08-07 $27.80 $27.80 $27.80 $27.80 $22.80 221
2017-08-04 $27.70 $27.92 $27.70 $27.80 $22.80 1,416
2017-08-03 $27.60 $28.00 $27.38 $28.00 $22.96 1,222
2017-08-02 $26.75 $27.95 $26.75 $27.95 $22.92 2,587
2017-08-01 $27.40 $27.40 $26.75 $27.25 $22.35 2,338
2017-07-31 $26.95 $27.29 $26.23 $27.10 $22.22 4,395
2017-07-28 $26.85 $26.85 $26.85 $26.85 $22.02 1,679
2017-07-27 $27.45 $27.48 $26.30 $26.80 $21.98 3,234
2017-07-26 $27.05 $27.25 $27.00 $27.10 $22.22 1,528
2017-07-25 $27.00 $27.50 $26.50 $27.00 $22.14 7,861
2017-07-24 $26.80 $27.00 $26.00 $27.00 $22.14 11,154
2017-07-21 $26.25 $26.80 $26.25 $26.80 $21.98 3,248
2017-07-20 $26.14 $26.58 $26.14 $26.50 $21.73 1,648
2017-07-19 $26.61 $26.61 $26.61 $26.61 $21.82 29
2017-07-18 $25.50 $26.61 $25.50 $26.61 $21.82 2,480
2017-07-17 $26.70 $26.70 $26.70 $26.70 $21.90 1
2017-07-14 $26.70 $26.70 $26.70 $26.70 $21.90 20
2017-07-13 $26.70 $26.70 $26.70 $26.70 $21.90 1
2017-07-12 $26.25 $26.70 $26.23 $26.70 $21.90 841
2017-07-11 $26.20 $26.30 $26.20 $26.30 $21.57 1,793
2017-07-10 $26.00 $26.30 $25.95 $26.30 $21.57 1,307
2017-07-07 $25.95 $25.95 $25.95 $25.95 $21.28 71
2017-07-06 $25.66 $25.95 $25.66 $25.95 $21.28 623
2017-07-05 $25.50 $25.60 $25.50 $25.60 $20.99 1,293
2017-07-03 $25.93 $25.93 $25.93 $25.93 $21.26 273
2017-06-30 $25.95 $25.95 $25.95 $25.95 $21.28 229
2017-06-29 $25.75 $26.20 $25.75 $25.85 $21.20 6,194
2017-06-28 $26.00 $26.00 $25.60 $25.75 $21.12 32,965
2017-06-27 $25.90 $25.90 $25.75 $25.75 $21.12 1,619
2017-06-26 $25.98 $26.20 $25.75 $25.75 $21.12 2,894
2017-06-23 $25.80 $26.55 $25.80 $26.10 $21.40 1,835
2017-06-22 $26.59 $26.65 $26.50 $26.50 $21.73 1,693
2017-06-21 $27.10 $27.10 $26.86 $26.90 $22.06 1,672
2017-06-20 $26.95 $27.35 $25.97 $27.00 $22.14 18,225
2017-06-19 $26.90 $27.45 $26.90 $27.00 $22.14 6,995
2017-06-16 $26.95 $26.95 $26.95 $26.95 $22.10 22
2017-06-15 $26.95 $26.95 $26.95 $26.95 $22.10 300
2017-06-14 $26.95 $26.95 $26.90 $26.95 $22.10 647
2017-06-13 $26.40 $26.40 $26.40 $26.40 $21.65 46
2017-06-12 $26.40 $26.40 $26.40 $26.40 $21.65 200
2017-06-09 $26.40 $26.40 $26.40 $26.40 $21.65 1,300
2017-06-08 $25.51 $26.60 $25.51 $26.33 $21.59 2,861
2017-06-07 $26.15 $26.75 $25.38 $26.65 $21.85 1,082
2017-06-06 $26.50 $26.50 $26.25 $26.30 $21.39 625
2017-06-05 $26.05 $26.80 $25.70 $26.50 $21.55 4,038
2017-06-02 $25.45 $26.76 $25.45 $26.40 $21.47 2,474
2017-06-01 $26.20 $26.95 $25.30 $25.40 $20.66 4,989
2017-05-31 $25.35 $26.05 $25.10 $26.05 $21.19 30,953
2017-05-30 $26.12 $26.40 $25.90 $25.90 $21.07 3,980
2017-05-26 $25.75 $26.80 $25.74 $26.00 $21.15 11,667
2017-05-25 $26.80 $26.80 $25.75 $26.00 $21.15 6,614
2017-05-24 $26.60 $26.97 $26.00 $26.97 $21.94 4,758
2017-05-23 $26.85 $26.85 $26.75 $26.75 $21.76 343
2017-05-22 $26.90 $27.42 $26.75 $27.19 $22.12 2,551
2017-05-19 $27.93 $27.93 $27.93 $27.93 $22.72 66
2017-05-18 $27.93 $27.93 $27.93 $27.93 $22.72 0
2017-05-17 $27.93 $27.93 $27.93 $27.93 $22.72 0
2017-05-16 $26.60 $28.00 $26.60 $27.93 $22.72 975
2017-05-15 $27.15 $27.72 $26.80 $27.50 $22.37 13,863
2017-05-12 $27.90 $27.90 $27.90 $27.90 $22.69 14
2017-05-11 $27.90 $27.90 $27.90 $27.90 $22.69 35
2017-05-10 $27.90 $27.90 $27.90 $27.90 $22.69 2
2017-05-09 $26.80 $28.07 $26.80 $27.90 $22.69 1,114
2017-05-08 $27.50 $27.95 $27.00 $27.60 $22.45 42,938
2017-05-05 $27.85 $27.85 $27.65 $27.65 $22.49 735
2017-05-04 $27.45 $27.45 $27.45 $27.45 $22.33 307
2017-05-03 $27.75 $28.00 $27.75 $27.75 $22.57 1,479
2017-05-02 $26.55 $28.05 $26.55 $28.00 $22.77 2,487
2017-05-01 $28.00 $28.00 $28.00 $28.00 $22.77 1,150
2017-04-28 $28.30 $28.30 $28.24 $28.24 $22.97 760
2017-04-27 $28.30 $28.30 $28.30 $28.30 $23.02 530
2017-04-26 $28.27 $28.30 $27.98 $28.21 $22.94 3,262
2017-04-25 $27.85 $28.30 $27.66 $28.30 $23.02 3,027
2017-04-24 $27.85 $27.85 $27.85 $27.85 $22.65 210
2017-04-21 $27.80 $28.20 $27.80 $27.85 $22.65 4,730
2017-04-20 $27.71 $27.95 $27.70 $27.80 $22.61 2,418
2017-04-19 $28.25 $28.30 $28.25 $28.25 $22.98 2,058
2017-04-18 $27.80 $28.42 $27.80 $27.80 $22.61 734
2017-04-17 $28.35 $28.35 $28.35 $28.35 $23.06 253
2017-04-13 $28.35 $28.35 $28.35 $28.35 $23.06 300
2017-04-12 $28.45 $28.45 $28.20 $28.20 $22.94 401
2017-04-11 $27.75 $28.45 $27.56 $27.85 $22.65 6,895
2017-04-10 $28.42 $28.42 $27.25 $28.30 $23.02 1,650
2017-04-07 $28.90 $28.90 $27.70 $27.70 $22.53 1,186
2017-04-06 $27.65 $28.90 $27.65 $28.90 $23.51 300
2017-04-05 $27.50 $28.15 $27.30 $27.30 $22.20 8,737
2017-04-04 $28.50 $28.80 $27.10 $27.30 $22.20 8,206
2017-04-03 $28.30 $28.90 $28.30 $28.65 $23.30 1,475
2017-03-31 $28.30 $28.40 $28.25 $28.30 $23.02 5,120
2017-03-30 $28.85 $28.95 $28.69 $28.70 $23.34 5,715
2017-03-29 $28.64 $28.95 $28.64 $28.85 $23.47 3,034
2017-03-28 $28.90 $28.90 $28.55 $28.55 $23.22 886
2017-03-27 $28.55 $28.55 $28.35 $28.55 $23.22 1,150
2017-03-24 $28.68 $28.68 $28.55 $28.55 $23.22 706
2017-03-23 $28.75 $28.80 $28.45 $28.75 $23.38 3,053
2017-03-22 $28.65 $29.00 $28.48 $28.95 $23.55 9,177
2017-03-21 $28.95 $29.10 $28.40 $28.75 $23.38 8,075
2017-03-20 $28.80 $29.30 $28.65 $29.15 $23.71 17,270
2017-03-17 $25.51 $29.40 $25.51 $29.35 $23.87 76,000
2017-03-16 $26.50 $26.50 $26.50 $26.50 $21.55 411
2017-03-15 $26.80 $26.95 $26.50 $26.50 $21.55 830
2017-03-14 $26.55 $27.03 $26.55 $26.96 $21.92 929
2017-03-13 $26.55 $26.55 $26.55 $26.55 $21.60 635
2017-03-10 $27.00 $27.00 $26.50 $26.50 $21.55 1,087
2017-03-09 $26.90 $27.00 $26.85 $26.85 $21.84 2,622
2017-03-08 $26.60 $26.80 $26.60 $26.80 $21.80 2,421
2017-03-07 $26.70 $26.90 $26.70 $26.85 $21.66 1,001
2017-03-06 $26.50 $26.60 $26.50 $26.60 $21.46 902
2017-03-03 $26.15 $26.60 $26.15 $26.30 $21.22 2,891
2017-03-02 $26.30 $26.30 $26.30 $26.30 $21.22 390
2017-03-01 $26.29 $26.40 $26.29 $26.32 $21.23 2,334
2017-02-28 $26.30 $26.30 $25.69 $25.90 $20.89 9,698
2017-02-27 $25.25 $26.40 $25.25 $26.40 $21.30 7,347
2017-02-24 $25.25 $25.25 $25.25 $25.25 $20.37 2,137
2017-02-23 $25.25 $25.60 $25.25 $25.25 $20.37 3,561
2017-02-22 $26.25 $26.25 $25.25 $25.25 $20.37 8,901
2017-02-21 $26.10 $26.38 $26.10 $26.38 $21.28 456
2017-02-17 $26.00 $26.00 $25.85 $25.85 $20.85 297
2017-02-16 $26.45 $26.45 $26.15 $26.35 $21.26 9,606
2017-02-15 $26.50 $26.60 $25.50 $26.50 $21.38 14,684
2017-02-14 $25.94 $26.20 $25.94 $26.20 $21.14 3,362
2017-02-13 $25.93 $26.12 $25.80 $26.07 $21.03 1,776
2017-02-10 $26.26 $26.26 $25.65 $26.20 $21.14 1,715
2017-02-09 $26.20 $26.60 $25.85 $25.85 $20.85 1,046
2017-02-08 $26.85 $26.87 $25.56 $26.05 $21.02 86,842
2017-02-07 $26.40 $26.90 $26.40 $26.90 $21.70 383
2017-02-06 $26.85 $26.85 $26.85 $26.85 $21.66 284
2017-02-03 $26.90 $26.90 $26.90 $26.90 $21.70 143
2017-02-02 $27.00 $27.00 $26.90 $26.90 $21.70 1,182
2017-02-01 $27.00 $27.10 $26.35 $27.00 $21.78 9,544
2017-01-31 $26.95 $27.00 $26.90 $26.95 $21.74 1,492
2017-01-30 $26.33 $26.55 $26.25 $26.55 $21.42 1,847
2017-01-27 $26.10 $26.10 $26.10 $26.10 $21.06 20
2017-01-26 $26.00 $26.10 $26.00 $26.10 $21.06 418
2017-01-25 $26.20 $26.20 $26.20 $26.20 $21.14 106
2017-01-24 $26.50 $26.50 $26.50 $26.50 $21.38 0
2017-01-23 $25.50 $26.50 $25.50 $26.50 $21.38 456
2017-01-20 $26.40 $26.50 $26.40 $26.50 $21.38 2,136
2017-01-19 $26.10 $26.30 $26.10 $26.30 $21.22 2,134
2017-01-18 $26.15 $26.37 $25.10 $26.00 $20.97 3,342
2017-01-17 $26.50 $28.10 $26.20 $26.20 $21.14 1,339
2017-01-13 $26.50 $26.50 $26.50 $26.50 $21.38 19
2017-01-12 $25.92 $26.50 $25.73 $26.50 $21.38 8,193
2017-01-11 $25.95 $25.95 $25.55 $25.55 $20.61 1,135
2017-01-10 $25.71 $26.05 $25.44 $25.95 $20.93 1,037
2017-01-09 $25.65 $25.95 $25.65 $25.95 $20.93 1,488
2017-01-06 $26.10 $26.10 $26.07 $26.07 $21.03 916
2017-01-05 $26.00 $26.10 $25.63 $26.10 $21.06 2,633
2017-01-04 $25.50 $26.00 $25.50 $25.90 $20.89 8,527
2017-01-03 $26.10 $26.10 $25.93 $26.03 $21.00 1,586
2016-12-30 $25.35 $26.05 $25.35 $25.85 $20.85 765
2016-12-29 $25.80 $25.80 $25.25 $25.25 $20.37 1,627
2016-12-28 $25.55 $25.55 $25.55 $25.55 $20.61 100
2016-12-27 $25.55 $25.55 $25.50 $25.50 $20.57 860
2016-12-23 $25.65 $25.65 $25.55 $25.55 $20.61 563
2016-12-22 $26.15 $26.15 $26.10 $26.10 $21.06 665
2016-12-21 $25.86 $26.45 $25.86 $26.20 $21.14 2,881
2016-12-20 $26.50 $26.90 $26.25 $26.90 $21.70 7,124
2016-12-19 $26.20 $26.50 $26.20 $26.40 $21.30 1,131
2016-12-16 $26.25 $26.50 $25.90 $26.45 $21.34 3,717
2016-12-15 $25.25 $26.25 $25.25 $26.25 $21.18 5,915
2016-12-14 $25.30 $25.60 $25.25 $25.25 $20.37 16,130
2016-12-13 $25.40 $25.40 $25.30 $25.40 $20.49 2,751
2016-12-12 $25.60 $25.60 $25.50 $25.50 $20.57 3,029
2016-12-09 $25.50 $26.07 $25.30 $25.60 $20.65 13,732
2016-12-08 $25.35 $25.50 $25.30 $25.50 $20.57 3,491
2016-12-07 $25.23 $25.50 $25.10 $25.40 $20.49 2,426
2016-12-06 $25.25 $25.45 $25.20 $25.45 $20.36 8,621
2016-12-05 $25.00 $25.25 $25.00 $25.25 $20.20 9,733
2016-12-02 $24.75 $24.95 $24.71 $24.95 $19.96 6,867
2016-12-01 $24.50 $24.50 $24.45 $24.50 $19.59 8,957
2016-11-30 $24.40 $24.50 $24.38 $24.50 $19.60 2,229
2016-11-29 $24.20 $24.50 $24.20 $24.40 $19.52 6,226
2016-11-28 $24.50 $24.50 $24.50 $24.50 $19.60 45
2016-11-25 $24.50 $24.50 $24.50 $24.50 $19.60 2,059
2016-11-23 $24.50 $24.50 $24.43 $24.50 $19.60 1,840
2016-11-22 $24.01 $24.50 $24.01 $24.50 $19.60 3,024
2016-11-21 $24.50 $24.50 $24.45 $24.45 $19.56 843
2016-11-18 $24.48 $24.50 $24.45 $24.50 $19.60 3,979
2016-11-17 $23.55 $25.50 $23.53 $24.30 $19.44 4,849
2016-11-16 $23.40 $23.50 $23.28 $23.50 $18.80 2,850
2016-11-15 $23.35 $23.35 $23.25 $23.25 $18.60 508
2016-11-14 $23.35 $23.40 $23.20 $23.20 $18.56 5,903
2016-11-11 $23.00 $23.35 $23.00 $23.35 $18.68 145,658
2016-11-10 $23.00 $23.00 $22.75 $22.88 $18.30 1,816
2016-11-09 $22.90 $23.00 $22.80 $23.00 $18.40 4,251
2016-11-08 $22.75 $23.00 $22.70 $22.80 $18.24 3,218
2016-11-07 $22.95 $23.08 $22.63 $23.08 $18.46 3,357
2016-11-04 $22.25 $22.48 $22.20 $22.30 $17.84 1,908
2016-11-03 $23.00 $23.00 $22.80 $22.80 $18.24 700
2016-11-02 $22.90 $23.15 $22.43 $22.85 $18.28 5,941
2016-11-01 $22.99 $23.00 $22.73 $22.96 $18.36 2,362
2016-10-31 $22.85 $23.00 $22.50 $22.50 $18.00 4,583
2016-10-28 $23.50 $23.60 $23.41 $23.41 $18.72 830
2016-10-27 $23.25 $23.45 $23.25 $23.34 $18.67 1,200
2016-10-26 $23.48 $23.50 $23.10 $23.27 $18.61 1,828
2016-10-25 $23.46 $23.46 $23.46 $23.46 $18.77 41
2016-10-24 $23.46 $23.46 $23.46 $23.46 $18.77 44
2016-10-21 $23.46 $23.46 $23.46 $23.46 $18.77 502
2016-10-20 $23.55 $23.55 $23.55 $23.55 $18.84 13
2016-10-19 $23.52 $23.62 $23.52 $23.55 $18.84 1,600
2016-10-18 $23.90 $24.00 $23.60 $23.60 $18.88 1,516
2016-10-17 $23.00 $23.30 $23.00 $23.00 $18.40 1,212
2016-10-14 $23.05 $23.05 $23.05 $23.05 $18.44 31
2016-10-13 $23.25 $23.65 $23.05 $23.05 $18.44 3,257
2016-10-12 $23.20 $23.25 $23.02 $23.02 $18.41 3,164
2016-10-11 $23.05 $23.05 $23.05 $23.05 $18.44 84
2016-10-10 $23.05 $23.15 $23.05 $23.15 $18.52 152
2016-10-07 $23.31 $23.31 $23.31 $23.31 $18.64 0
2016-10-06 $23.31 $23.31 $23.31 $23.31 $18.64 0
2016-10-05 $23.40 $23.40 $23.00 $23.00 $18.40 23
2016-10-04 $23.30 $23.30 $23.30 $23.30 $18.64 47
2016-10-03 $23.40 $23.40 $23.13 $23.30 $18.64 3,591
2016-09-30 $22.75 $23.40 $22.75 $23.40 $18.72 1,805
2016-09-29 $23.25 $23.40 $23.07 $23.40 $18.72 2,416
2016-09-28 $23.05 $23.05 $23.05 $23.05 $18.44 186
2016-09-27 $23.30 $23.36 $22.75 $22.99 $18.39 1,556
2016-09-26 $23.12 $23.12 $23.12 $23.12 $18.49 11
2016-09-23 $23.27 $23.39 $23.07 $23.12 $18.49 1,301
2016-09-22 $23.06 $23.36 $22.66 $22.66 $18.12 418
2016-09-21 $23.00 $23.12 $23.00 $23.00 $18.40 839
2016-09-20 $22.89 $23.38 $22.89 $23.18 $18.54 1,810
2016-09-19 $23.27 $23.40 $22.53 $22.95 $18.36 4,910
2016-09-16 $23.24 $23.24 $23.24 $23.24 $18.59 449
2016-09-15 $23.26 $23.26 $22.73 $22.73 $18.18 660
2016-09-14 $22.54 $23.31 $22.54 $22.70 $18.16 479
2016-09-13 $23.12 $23.31 $22.74 $23.08 $18.46 2,237
2016-09-12 $23.40 $23.40 $23.34 $23.34 $18.67 620
2016-09-09 $23.00 $23.00 $23.00 $23.00 $18.40 12
2016-09-08 $23.00 $23.07 $23.00 $23.00 $18.40 1,225
2016-09-07 $23.18 $23.18 $23.18 $23.18 $18.54 3
2016-09-06 $23.20 $23.40 $23.16 $23.40 $18.54 3,678
2016-09-02 $23.00 $23.09 $22.94 $23.09 $18.29 2,136
2016-09-01 $22.68 $22.95 $22.67 $22.95 $18.18 5,263
2016-08-31 $22.57 $22.66 $22.45 $22.45 $17.79 2,416
2016-08-30 $22.64 $22.64 $22.64 $22.64 $17.94 165
2016-08-29 $22.53 $22.64 $22.28 $22.64 $17.94 2,449
2016-08-26 $22.25 $22.39 $22.13 $22.39 $17.74 9,205
2016-08-25 $22.45 $22.45 $22.23 $22.23 $17.61 4,066
2016-08-24 $22.45 $22.53 $22.37 $22.45 $17.79 9,734
2016-08-23 $22.93 $22.95 $22.64 $22.68 $17.97 4,017
2016-08-22 $22.85 $22.95 $22.85 $22.93 $18.17 6,397
2016-08-19 $22.94 $22.94 $22.80 $22.80 $18.06 1,225
2016-08-18 $22.80 $22.80 $22.20 $22.75 $18.02 3,749
2016-08-17 $22.80 $22.80 $22.80 $22.80 $18.06 0
2016-08-16 $22.88 $22.95 $22.80 $22.80 $18.06 2,020
2016-08-15 $22.30 $22.80 $22.30 $22.80 $18.06 2,347
2016-08-12 $22.24 $22.50 $22.24 $22.50 $17.83 1,199
2016-08-11 $22.18 $22.30 $22.15 $22.30 $17.67 2,622
2016-08-10 $22.15 $22.15 $22.15 $22.15 $17.55 44
2016-08-09 $22.15 $22.15 $22.14 $22.15 $17.55 1,102
2016-08-08 $22.11 $22.11 $22.11 $22.11 $17.52 236
2016-08-05 $22.15 $22.15 $22.13 $22.15 $17.55 2,975
2016-08-04 $22.15 $22.15 $22.15 $22.15 $17.55 150
2016-08-03 $22.00 $22.24 $21.98 $22.10 $17.51 4,100
2016-08-02 $21.92 $22.00 $21.92 $21.97 $17.41 2,573
2016-08-01 $21.72 $22.13 $21.70 $21.86 $17.32 3,228
2016-07-29 $21.90 $21.90 $21.72 $21.72 $17.21 912
2016-07-28 $21.91 $21.91 $21.91 $21.91 $17.36 17
2016-07-27 $21.95 $21.95 $21.90 $21.91 $17.36 1,329
2016-07-26 $21.91 $21.91 $21.90 $21.90 $17.35 938
2016-07-25 $21.90 $22.00 $21.88 $22.00 $17.43 1,858
2016-07-22 $21.81 $21.81 $21.79 $21.80 $17.27 1,259
2016-07-21 $21.80 $21.80 $21.79 $21.80 $17.27 1,663
2016-07-20 $21.66 $21.87 $21.60 $21.67 $17.17 2,622
2016-07-19 $21.58 $21.58 $21.55 $21.58 $17.10 1,646
2016-07-18 $21.49 $21.75 $21.49 $21.61 $17.12 4,250
2016-07-15 $21.59 $21.60 $21.59 $21.60 $17.11 540
2016-07-14 $21.39 $21.53 $21.22 $21.41 $16.96 2,125
2016-07-13 $22.16 $22.16 $21.12 $21.21 $16.80 3,354
2016-07-12 $21.30 $21.63 $21.25 $21.60 $17.11 8,328
2016-07-11 $21.56 $21.60 $21.54 $21.60 $17.11 2,244
2016-07-08 $21.38 $21.61 $21.38 $21.61 $17.12 701
2016-07-07 $21.23 $21.85 $21.20 $21.65 $17.15 7,272
2016-07-06 $21.25 $21.25 $21.25 $21.25 $16.84 1,569
2016-07-05 $21.34 $21.34 $21.34 $21.34 $16.91 300
2016-07-01 $21.30 $21.89 $21.30 $21.37 $16.93 600
2016-06-30 $21.34 $21.47 $21.14 $21.30 $16.88 3,076
2016-06-29 $21.05 $22.00 $21.02 $21.13 $16.74 3,098
2016-06-28 $21.16 $21.41 $20.91 $20.97 $16.62 13,263
2016-06-27 $21.97 $22.02 $21.48 $21.48 $17.02 7,641
2016-06-24 $22.15 $22.15 $21.88 $22.15 $17.55 1,508
2016-06-23 $22.15 $22.15 $21.85 $22.08 $17.49 4,529
2016-06-22 $22.09 $22.15 $22.00 $22.15 $17.55 6,351
2016-06-21 $21.87 $22.15 $21.87 $22.10 $17.51 700
2016-06-20 $22.13 $22.13 $22.01 $22.01 $17.44 1,899
2016-06-17 $22.00 $22.00 $22.00 $22.00 $17.43 1,074
2016-06-16 $21.53 $21.60 $21.53 $21.60 $17.12 426
2016-06-15 $22.00 $22.12 $21.83 $22.12 $17.53 1,873
2016-06-14 $21.54 $21.54 $21.54 $21.54 $17.07 1,016
2016-06-13 $21.66 $22.03 $21.66 $22.03 $17.45 1,164
2016-06-10 $22.16 $22.16 $22.05 $22.11 $17.52 3,642
2016-06-09 $22.04 $22.04 $22.04 $22.04 $17.46 425
2016-06-08 $21.60 $22.07 $21.52 $22.07 $17.49 2,307
2016-06-07 $22.09 $22.16 $22.09 $22.16 $17.38 574
2016-06-06 $21.77 $22.09 $21.25 $22.09 $17.33 6,410
2016-06-03 $22.00 $22.16 $21.50 $21.75 $17.06 14,910
2016-06-02 $22.00 $22.00 $22.00 $22.00 $17.26 891
2016-06-01 $22.00 $22.16 $22.00 $22.16 $17.38 1,712
2016-05-31 $22.16 $22.16 $21.81 $22.12 $17.35 2,747
2016-05-27 $22.17 $22.17 $22.17 $22.17 $17.39 64
2016-05-26 $22.00 $22.17 $22.00 $22.17 $17.39 3,259
2016-05-25 $21.95 $22.00 $21.58 $22.00 $17.26 2,084
2016-05-24 $21.89 $22.00 $21.89 $21.92 $17.20 2,185
2016-05-23 $21.25 $21.80 $21.25 $21.80 $17.10 2,154
2016-05-20 $21.13 $21.35 $21.09 $21.09 $16.54 1,020
2016-05-19 $21.85 $21.85 $21.09 $21.09 $16.54 1,234
2016-05-18 $21.02 $21.50 $21.00 $21.10 $16.55 2,775
2016-05-17 $21.04 $21.04 $21.04 $21.04 $16.51 271
2016-05-16 $21.00 $21.05 $21.00 $21.05 $16.51 830
2016-05-13 $21.45 $21.48 $21.32 $21.35 $16.75 1,502
2016-05-12 $21.50 $21.50 $21.04 $21.04 $16.51 298
2016-05-11 $21.00 $21.00 $21.00 $21.00 $16.47 631
2016-05-10 $21.24 $21.35 $21.00 $21.32 $16.73 2,339
2016-05-09 $21.50 $21.50 $21.04 $21.35 $16.75 3,017
2016-05-06 $21.55 $21.55 $21.55 $21.55 $16.91 1,001
2016-05-05 $21.25 $21.54 $20.91 $21.53 $16.89 15,239
2016-05-04 $21.28 $22.00 $21.28 $21.95 $17.22 6,331
2016-05-03 $21.00 $21.25 $21.00 $21.00 $16.47 7,296
2016-05-02 $21.99 $22.00 $21.23 $21.23 $16.65 3,853
2016-04-29 $21.61 $21.61 $21.61 $21.61 $16.95 582
2016-04-28 $22.46 $22.49 $21.58 $21.95 $17.22 4,505
2016-04-27 $20.62 $21.95 $20.62 $21.45 $16.83 3,290
2016-04-26 $20.66 $20.99 $20.66 $20.99 $16.47 991
2016-04-25 $20.60 $21.12 $20.60 $20.77 $16.29 1,447
2016-04-22 $20.60 $21.00 $20.32 $21.00 $16.47 5,900
2016-04-21 $20.66 $20.66 $20.66 $20.66 $16.20 455
2016-04-20 $20.80 $20.80 $20.30 $20.30 $15.93 1,894
2016-04-19 $20.80 $20.80 $20.77 $20.78 $16.30 1,688
2016-04-18 $20.75 $20.75 $20.34 $20.34 $15.96 1,834
2016-04-15 $20.44 $20.49 $20.20 $20.49 $16.07 6,674
2016-04-14 $20.15 $20.49 $20.13 $20.49 $16.07 3,195
2016-04-13 $20.04 $20.10 $19.99 $20.10 $15.77 14,721
2016-04-12 $19.92 $20.01 $19.90 $20.01 $15.70 3,744
2016-04-11 $19.60 $19.79 $19.60 $19.72 $15.47 1,635
2016-04-08 $19.51 $19.95 $19.50 $19.73 $15.48 4,615
2016-04-07 $19.82 $19.88 $19.73 $19.73 $15.48 3,856
2016-04-06 $19.90 $19.90 $19.78 $19.84 $15.56 1,605
2016-04-05 $19.78 $20.10 $19.78 $19.81 $15.54 909
2016-04-04 $20.11 $20.11 $20.11 $20.11 $15.78 921
2016-04-01 $19.90 $20.00 $19.80 $19.80 $15.53 1,120
2016-03-31 $20.15 $20.20 $19.77 $19.77 $15.51 9,019
2016-03-30 $19.99 $19.99 $19.99 $19.99 $15.68 260
2016-03-29 $20.20 $20.20 $19.72 $19.72 $15.47 1,290
2016-03-28 $20.18 $20.18 $20.18 $20.18 $15.83 0
2016-03-24 $20.25 $20.27 $20.25 $20.27 $15.90 36
2016-03-23 $20.17 $20.17 $19.87 $19.87 $15.59 2
2016-03-22 $20.24 $20.24 $19.79 $20.18 $15.83 574
2016-03-21 $19.97 $19.97 $19.97 $19.97 $15.67 71
2016-03-18 $20.24 $20.24 $19.97 $19.97 $15.67 11,646
2016-03-17 $19.65 $20.01 $19.65 $20.00 $15.69 3,559
2016-03-16 $20.08 $20.08 $19.72 $19.84 $15.56 3,178
2016-03-15 $19.85 $19.85 $19.80 $19.80 $15.53 716
2016-03-14 $20.00 $20.00 $20.00 $20.00 $15.69 2,697
2016-03-11 $20.03 $20.27 $19.63 $20.00 $15.69 1,650
2016-03-10 $20.04 $20.04 $20.04 $20.04 $15.72 499
2016-03-09 $19.76 $20.00 $19.51 $19.98 $15.67 1,087
2016-03-08 $19.83 $20.24 $19.81 $20.11 $15.78 3,054
2016-03-07 $19.70 $20.21 $19.70 $20.00 $15.52 8,024
2016-03-04 $19.79 $19.90 $19.00 $19.05 $14.78 18,594
2016-03-03 $19.80 $19.80 $19.65 $19.67 $15.26 2,619
2016-03-02 $19.80 $19.80 $19.80 $19.80 $15.36 1,084
2016-03-01 $19.90 $19.90 $19.85 $19.85 $15.40 752
2016-02-29 $19.80 $19.80 $19.77 $19.77 $15.34 1,633
2016-02-26 $19.75 $19.75 $19.75 $19.75 $15.33 653
2016-02-25 $19.95 $19.95 $19.95 $19.95 $15.48 0
2016-02-24 $19.95 $19.95 $19.95 $19.95 $15.48 0
2016-02-23 $19.80 $20.24 $19.80 $19.95 $15.48 4,730
2016-02-22 $19.80 $19.80 $19.75 $19.80 $15.36 4,419
2016-02-19 $19.52 $19.85 $19.52 $19.75 $15.33 8,694
2016-02-18 $19.72 $19.72 $19.72 $19.72 $15.30 387
2016-02-17 $19.75 $19.95 $19.72 $19.80 $15.36 19,895
2016-02-16 $20.06 $20.06 $19.95 $19.95 $15.48 277
2016-02-12 $19.95 $20.09 $19.75 $20.09 $15.59 879
2016-02-11 $19.75 $19.88 $19.56 $19.88 $15.43 2,617
2016-02-10 $20.01 $20.01 $19.75 $19.75 $15.33 1,357
2016-02-09 $20.15 $20.15 $20.15 $20.15 $15.64 7
2016-02-08 $20.15 $20.15 $20.15 $20.15 $15.64 949
2016-02-05 $19.60 $19.60 $19.55 $19.55 $15.17 602
2016-02-04 $20.20 $20.24 $19.55 $19.55 $15.17 1,102
2016-02-03 $20.15 $20.15 $20.15 $20.15 $15.64 1,006
2016-02-02 $20.15 $20.15 $20.15 $20.15 $15.64 135
2016-02-01 $19.99 $19.99 $19.99 $19.99 $15.51 68
2016-01-29 $20.25 $20.40 $19.68 $19.99 $15.51 2,591
2016-01-28 $19.86 $19.86 $19.80 $19.81 $15.37 1,582
2016-01-27 $20.00 $20.28 $19.61 $19.76 $15.33 6,287
2016-01-26 $19.75 $19.87 $19.65 $19.87 $15.42 18,806
2016-01-25 $20.50 $20.50 $19.78 $19.79 $15.36 5,298
2016-01-22 $20.28 $20.75 $20.28 $20.75 $16.10 1,235
2016-01-21 $20.90 $20.90 $20.90 $20.90 $16.22 0
2016-01-20 $20.90 $20.90 $20.90 $20.90 $16.22 2
2016-01-19 $20.99 $20.99 $20.90 $20.90 $16.22 1,837
2016-01-15 $21.67 $21.78 $20.92 $20.99 $16.29 7,092
2016-01-14 $22.01 $22.01 $21.80 $21.94 $17.03 10,160
2016-01-13 $22.15 $22.15 $22.15 $22.15 $17.19 200
2016-01-12 $22.53 $22.53 $22.00 $22.00 $17.07 11,632
2016-01-11 $23.00 $23.00 $22.79 $22.79 $17.68 2,767
2016-01-08 $22.59 $22.90 $22.55 $22.90 $17.77 1,538
2016-01-07 $22.90 $22.90 $22.86 $22.86 $17.74 715
2016-01-06 $22.97 $22.97 $22.79 $22.85 $17.73 7,063
2016-01-05 $22.78 $22.89 $22.66 $22.66 $17.58 1,335
2016-01-04 $22.96 $22.96 $22.75 $22.75 $17.65 1,701
2015-12-31 $22.90 $22.96 $22.75 $22.92 $17.79 2,878
2015-12-30 $22.90 $22.92 $22.70 $22.84 $17.72 5,015
2015-12-29 $22.89 $22.89 $22.70 $22.70 $17.61 4,397
2015-12-28 $22.70 $22.70 $22.70 $22.70 $17.61 515
2015-12-24 $22.52 $22.52 $22.52 $22.52 $17.48 0
2015-12-23 $22.50 $22.70 $22.50 $22.52 $17.48 1,610
2015-12-22 $22.50 $22.53 $22.50 $22.53 $17.48 616
2015-12-21 $22.89 $22.89 $22.52 $22.52 $17.48 331
2015-12-18 $22.49 $22.91 $22.49 $22.91 $17.78 793
2015-12-17 $22.32 $22.49 $22.32 $22.49 $17.45 4,099
2015-12-16 $22.35 $22.35 $22.20 $22.25 $17.27 809
2015-12-15 $22.34 $22.35 $22.13 $22.35 $17.34 923
2015-12-14 $22.35 $22.35 $22.35 $22.35 $17.34 1
2015-12-11 $22.40 $22.40 $22.35 $22.35 $17.34 2,667
2015-12-10 $22.11 $22.20 $22.11 $22.20 $17.23 806
2015-12-09 $22.18 $22.30 $22.10 $22.30 $17.30 1,382
2015-12-08 $22.40 $22.40 $22.18 $22.18 $17.21 23,108
2015-12-07 $22.38 $22.40 $22.20 $22.20 $17.23 5,112
2015-12-04 $22.30 $22.42 $22.30 $22.42 $17.40 1,209
2015-12-03 $22.36 $22.49 $22.28 $22.49 $17.28 3,502
2015-12-02 $22.25 $22.26 $22.25 $22.25 $17.10 2,239
2015-12-01 $22.25 $22.30 $22.14 $22.30 $17.14 8,724
2015-11-30 $22.11 $22.11 $22.10 $22.10 $16.98 355
2015-11-27 $22.10 $22.10 $22.09 $22.10 $16.98 3,429
2015-11-25 $21.80 $21.89 $21.80 $21.89 $16.82 696
2015-11-24 $22.00 $22.00 $21.88 $21.88 $16.81 470
2015-11-23 $21.95 $22.00 $21.73 $21.73 $16.69 983
2015-11-20 $21.98 $21.99 $21.60 $21.60 $16.60 2,406
2015-11-19 $21.75 $21.98 $21.60 $21.60 $16.60 2,850
2015-11-18 $21.90 $22.00 $21.50 $21.50 $16.52 14,520
2015-11-17 $21.90 $21.90 $21.90 $21.90 $16.83 853
2015-11-16 $21.98 $21.98 $21.62 $21.62 $16.61 352
2015-11-13 $21.65 $21.90 $21.50 $21.70 $16.68 5,449
2015-11-12 $21.75 $21.78 $21.70 $21.70 $16.68 4,620
2015-11-11 $22.24 $22.24 $22.20 $22.20 $17.06 3,332
2015-11-10 $21.75 $21.94 $21.75 $21.94 $16.86 2,605
2015-11-09 $21.70 $21.88 $21.70 $21.75 $16.71 3,315
2015-11-06 $21.75 $21.75 $21.68 $21.70 $16.68 2,860
2015-11-05 $21.68 $21.75 $21.60 $21.63 $16.62 2,045
2015-11-04 $21.39 $21.60 $21.35 $21.60 $16.60 423
2015-11-03 $21.71 $21.71 $21.36 $21.36 $16.41 938
2015-11-02 $21.45 $21.45 $21.45 $21.45 $16.48 2,651
2015-10-30 $21.50 $21.50 $21.50 $21.50 $16.52 44
2015-10-29 $21.50 $21.63 $21.50 $21.50 $16.52 1,178
2015-10-28 $21.50 $21.74 $21.50 $21.74 $16.71 1,553
2015-10-27 $21.25 $21.53 $21.25 $21.34 $16.40 728
2015-10-26 $21.17 $21.24 $20.45 $21.20 $16.29 4,105
2015-10-23 $21.30 $21.30 $21.17 $21.17 $16.27 460
2015-10-22 $21.17 $21.75 $21.17 $21.50 $16.52 2,200
2015-10-21 $21.26 $21.74 $21.22 $21.74 $16.71 1,012
2015-10-20 $21.98 $21.98 $21.25 $21.25 $16.33 368
2015-10-19 $21.07 $21.11 $21.07 $21.11 $16.22 235
2015-10-16 $21.60 $21.60 $21.60 $21.60 $16.60 134
2015-10-15 $21.50 $21.60 $21.32 $21.60 $16.60 2,279
2015-10-14 $21.72 $21.72 $21.72 $21.72 $16.69 138
2015-10-13 $21.39 $21.39 $21.00 $21.00 $16.14 902
2015-10-12 $21.69 $21.74 $21.00 $21.69 $16.67 1,453
2015-10-09 $21.08 $21.75 $21.08 $21.08 $16.20 782
2015-10-08 $21.13 $21.25 $21.13 $21.24 $16.32 1,296
2015-10-07 $21.51 $21.51 $21.15 $21.15 $16.25 504
2015-10-06 $21.94 $21.94 $21.08 $21.75 $16.71 762
2015-10-05 $21.25 $21.64 $21.25 $21.33 $16.39 4,655
2015-10-02 $21.41 $21.55 $21.16 $21.55 $16.56 1,352
2015-10-01 $21.35 $21.75 $21.19 $21.56 $16.57 952
2015-09-30 $21.61 $21.61 $21.04 $21.15 $16.25 961
2015-09-29 $21.54 $21.54 $21.54 $21.54 $16.55 1,096
2015-09-28 $21.54 $21.54 $21.46 $21.46 $16.49 3,898
2015-09-25 $21.46 $21.47 $21.46 $21.47 $16.50 498
2015-09-24 $21.35 $21.35 $21.35 $21.35 $16.41 129
2015-09-23 $21.75 $21.75 $21.15 $21.35 $16.41 2,479
2015-09-22 $21.32 $21.32 $21.08 $21.15 $16.25 10,369
2015-09-21 $21.34 $21.43 $20.84 $21.31 $16.38 3,783
2015-09-18 $21.44 $21.50 $20.75 $21.50 $16.52 6,618
2015-09-17 $20.45 $21.31 $20.45 $21.31 $16.38 1,629
2015-09-16 $20.75 $21.50 $20.28 $21.31 $16.38 4,848
2015-09-15 $21.25 $21.25 $20.28 $20.80 $15.98 1,029
2015-09-14 $21.25 $21.36 $21.25 $21.36 $16.41 444
2015-09-11 $20.58 $21.10 $20.58 $21.10 $16.21 2,022
2015-09-10 $20.30 $21.00 $20.30 $21.00 $16.14 727
2015-09-09 $20.24 $20.72 $20.24 $20.70 $15.91 3,323
2015-09-08 $20.56 $20.60 $20.12 $20.49 $15.75 6,779

CB Financial Services Inc (CBFV) News Headlines

Recent CB Financial Services Inc (CBFV) 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.