C & F Financial Corp (CFFI) Exchange: NASDAQ

Data as of March 29, 2024

$47.63 ($-0.92) -1.89%

C & F Financial Corp - Daily Information
Click for more stock information on C & F Financial Corp.
Daily Information Data
Date March 29, 2024
Open $47.63
Previous Close $47.63
High $47.63
Low $47.63
Adjusted Open $47.63
Previous Adjusted Close $47.63
Adjusted High $47.63
Adjusted Low $47.63

About C & F Financial Corp (CFFI)

C&F Financial Corporation has been providing personalized financial solutions to customers throughout its community since it was first founded in 1927. Today, the company has grown to include 11 bank branches, 7 insurance agencies and 4 mortgage offices, located throughout numerous suburban and rural counties across the Virginia and Maryland area. The bank specializes in providing banking, investing, and insurance services to individuals and businesses, providing a wide range of banking and other financial products and services to its customers. Over the past decade, C&F Financial Corporation has seen substantial growth, demonstrating its commitment to providing excellent banking services, as well as its dedication to customer satisfaction. The company has seen a steady increase in its customer base, reaching over 43,000 customer accounts in 2020. This includes a growing base of over 6,500 mortgage customers and 5,200 small business and commercial customers. As C&F Financial Corporation continues to grow and expand, the company remains committed to its core values: providing customers with personalized service and tailored solutions that best meet their needs.

Historical Stock Data for C & F Financial Corp (CFFI)

Date Open High Low Close Adj.Close Volume
2024-03-26 $47.63 $47.63 $47.63 $47.63 $47.63 2,560
2024-03-25 $48.50 $48.55 $48.50 $48.55 $48.55 4,474
2024-03-22 $48.49 $48.92 $48.48 $48.50 $48.50 3,308
2024-03-21 $49.00 $49.37 $48.84 $48.84 $48.84 6,804
2024-03-20 $48.46 $50.06 $48.46 $49.40 $49.40 6,289
2024-03-19 $48.76 $49.69 $48.46 $48.71 $48.71 3,735
2024-03-18 $50.00 $50.00 $48.75 $48.75 $48.75 3,159
2024-03-15 $48.65 $49.85 $48.65 $49.85 $49.85 13,180
2024-03-14 $50.58 $50.58 $48.63 $48.65 $48.65 4,355
2024-03-13 $51.25 $51.25 $50.97 $50.99 $50.53 3,172
2024-03-12 $51.88 $51.88 $51.25 $51.25 $50.79 1,939
2024-03-11 $51.81 $51.88 $51.81 $51.88 $51.41 2,152
2024-03-08 $51.99 $51.99 $51.99 $51.99 $51.52 2,163
2024-03-07 $53.50 $53.50 $52.34 $52.69 $52.22 4,682
2024-03-06 $53.05 $53.55 $53.05 $53.55 $53.07 2,631
2024-03-05 $54.56 $54.58 $51.72 $52.60 $52.13 2,233
2024-03-04 $53.84 $53.84 $52.73 $52.73 $52.26 2,713
2024-03-01 $52.33 $52.61 $51.78 $52.61 $52.61 2,576
2024-02-29 $52.89 $53.43 $52.89 $53.43 $53.43 3,928
2024-02-28 $52.04 $52.04 $51.78 $51.78 $51.78 1,441
2024-02-27 $53.88 $53.88 $53.88 $53.88 $53.88 1,398
2024-02-26 $54.00 $54.00 $54.00 $54.00 $54.00 1,902
2024-02-23 $54.49 $54.49 $54.49 $54.49 $54.49 1,879
2024-02-22 $52.51 $54.00 $52.23 $54.00 $54.00 6,498
2024-02-21 $52.86 $53.83 $51.77 $53.30 $53.30 3,023
2024-02-20 $53.01 $53.01 $52.93 $52.93 $52.93 2,607
2024-02-16 $55.49 $56.21 $54.17 $55.00 $55.00 5,240
2024-02-15 $53.58 $55.65 $53.58 $55.60 $55.60 5,761
2024-02-14 $51.66 $53.31 $51.66 $52.60 $52.60 7,936
2024-02-13 $56.00 $56.00 $50.55 $51.33 $51.33 9,528
2024-02-12 $54.02 $57.02 $54.02 $56.25 $56.25 5,429
2024-02-09 $52.11 $54.61 $52.11 $54.61 $54.61 3,540
2024-02-08 $51.71 $52.65 $51.51 $51.51 $51.51 4,346
2024-02-07 $50.63 $53.08 $49.30 $51.71 $51.71 8,568
2024-02-06 $53.36 $53.36 $50.26 $51.10 $51.10 12,566
2024-02-05 $55.13 $55.50 $52.86 $53.15 $53.15 5,694
2024-02-02 $55.81 $55.85 $55.70 $55.70 $55.70 2,045
2024-02-01 $56.14 $59.00 $56.14 $57.99 $57.99 5,440
2024-01-31 $57.39 $57.39 $55.50 $55.50 $55.50 2,658
2024-01-30 $58.70 $58.70 $58.70 $58.70 $58.70 1,017
2024-01-29 $57.45 $59.47 $57.25 $58.89 $58.89 4,218
2024-01-26 $59.00 $59.95 $57.26 $57.97 $57.97 6,832
2024-01-25 $57.99 $58.73 $57.65 $58.73 $58.73 8,678
2024-01-24 $57.67 $58.85 $57.67 $57.74 $57.74 4,146
2024-01-23 $56.89 $57.35 $56.16 $56.16 $56.16 6,369
2024-01-22 $56.43 $56.90 $55.04 $56.90 $56.90 15,444
2024-01-19 $58.55 $58.55 $56.75 $56.99 $56.99 8,517
2024-01-18 $58.73 $60.16 $57.80 $58.01 $58.01 7,839
2024-01-17 $60.81 $61.26 $59.30 $59.50 $59.50 3,758
2024-01-16 $60.30 $60.98 $60.05 $60.98 $60.98 4,544
2024-01-12 $60.35 $60.42 $58.75 $60.42 $60.42 4,848
2024-01-11 $61.34 $61.34 $60.40 $60.77 $60.77 4,370
2024-01-10 $60.50 $61.99 $60.43 $61.99 $61.99 6,765
2024-01-09 $64.82 $64.82 $61.52 $61.75 $61.75 6,702
2024-01-08 $64.77 $64.93 $64.00 $64.86 $64.86 5,211
2024-01-05 $65.81 $65.81 $65.18 $65.28 $65.28 16,883
2024-01-04 $67.54 $67.54 $65.57 $65.57 $65.57 8,232
2024-01-03 $69.50 $70.97 $66.94 $66.94 $66.94 8,778
2024-01-02 $68.76 $69.31 $66.02 $69.31 $69.31 7,763
2023-12-29 $68.60 $69.98 $68.19 $68.19 $68.19 4,697
2023-12-28 $68.76 $70.45 $68.73 $68.82 $68.82 4,244
2023-12-27 $66.46 $69.50 $65.73 $69.40 $69.40 4,798
2023-12-26 $67.62 $67.62 $66.63 $67.19 $67.19 6,431
2023-12-22 $68.21 $68.57 $67.74 $68.03 $68.03 7,308
2023-12-21 $69.50 $69.50 $67.45 $68.00 $68.00 8,509
2023-12-20 $67.89 $70.75 $67.05 $69.80 $69.80 10,705
2023-12-19 $69.50 $69.50 $65.63 $68.46 $68.46 8,611
2023-12-18 $70.31 $72.00 $69.35 $70.33 $70.33 13,075
2023-12-15 $67.47 $71.00 $66.88 $70.79 $70.79 37,016
2023-12-14 $65.76 $67.16 $65.43 $67.16 $67.16 19,045
2023-12-13 $61.90 $65.40 $61.90 $65.40 $64.97 14,801
2023-12-12 $60.98 $61.39 $60.12 $61.16 $61.16 6,649
2023-12-11 $60.99 $61.89 $60.15 $61.72 $61.72 6,171
2023-12-08 $58.73 $61.45 $58.73 $60.84 $60.84 7,794
2023-12-07 $60.31 $60.31 $58.51 $59.50 $59.50 8,753
2023-12-06 $60.50 $61.00 $59.72 $60.51 $60.51 5,767
2023-12-05 $61.34 $61.34 $58.50 $59.07 $59.07 15,114
2023-12-04 $58.57 $61.30 $58.50 $61.30 $61.30 11,052
2023-12-01 $58.97 $59.54 $58.01 $58.72 $58.72 13,397
2023-11-30 $56.83 $58.34 $56.83 $58.34 $58.34 3,010
2023-11-29 $58.22 $58.22 $57.71 $57.71 $57.71 1,999
2023-11-28 $57.13 $57.24 $57.00 $57.00 $57.00 3,400
2023-11-27 $59.20 $59.58 $57.37 $57.37 $57.37 12,691
2023-11-24 $60.10 $60.35 $59.70 $60.35 $60.35 2,709
2023-11-22 $58.85 $59.43 $58.85 $59.43 $59.43 3,573
2023-11-21 $58.06 $58.85 $57.99 $58.85 $58.85 7,187
2023-11-20 $57.75 $58.20 $57.75 $58.20 $58.20 3,025
2023-11-17 $56.83 $58.10 $56.83 $58.10 $58.10 6,345
2023-11-16 $54.51 $56.41 $54.46 $56.41 $56.41 4,411
2023-11-15 $56.47 $56.58 $55.06 $55.06 $55.06 7,469
2023-11-14 $51.00 $56.40 $51.00 $56.20 $56.20 14,854
2023-11-13 $55.00 $55.00 $54.61 $54.61 $54.61 2,721
2023-11-10 $54.96 $55.51 $54.87 $55.07 $55.07 9,187
2023-11-09 $55.00 $55.00 $54.39 $54.39 $54.39 2,708
2023-11-08 $55.01 $55.01 $54.99 $54.99 $54.99 2,784
2023-11-07 $54.10 $55.18 $54.10 $54.30 $54.30 4,221
2023-11-06 $54.63 $55.24 $54.37 $54.37 $54.37 4,820
2023-11-03 $54.74 $55.63 $54.74 $55.00 $55.00 7,043
2023-11-02 $53.40 $54.19 $53.35 $54.00 $54.00 4,671
2023-11-01 $54.30 $54.30 $53.40 $53.40 $53.40 3,489
2023-10-31 $52.70 $53.07 $52.36 $52.66 $52.66 5,172
2023-10-30 $53.16 $53.22 $52.90 $53.00 $53.00 5,899
2023-10-27 $52.71 $54.02 $52.57 $52.57 $52.57 4,979
2023-10-26 $52.00 $52.21 $51.66 $52.00 $52.00 8,856
2023-10-25 $52.03 $52.88 $52.00 $52.00 $52.00 6,582
2023-10-24 $53.00 $54.00 $52.47 $52.85 $52.85 7,349
2023-10-23 $52.69 $52.90 $52.60 $52.90 $52.90 3,901
2023-10-20 $56.40 $56.40 $54.39 $54.39 $54.39 8,022
2023-10-19 $57.40 $57.40 $55.72 $55.72 $55.72 6,755
2023-10-18 $57.27 $57.50 $57.10 $57.10 $57.10 5,045
2023-10-17 $56.01 $57.67 $55.00 $57.18 $57.18 9,763
2023-10-16 $56.81 $57.00 $55.90 $55.90 $55.90 6,701
2023-10-13 $56.02 $57.10 $55.10 $55.66 $55.66 7,235
2023-10-12 $55.36 $55.96 $54.68 $55.44 $55.44 4,915
2023-10-11 $55.94 $56.77 $55.94 $56.03 $56.03 8,918
2023-10-10 $54.83 $55.91 $54.83 $55.91 $55.91 4,522
2023-10-09 $53.57 $55.99 $53.40 $55.25 $55.25 3,369
2023-10-06 $52.72 $53.35 $52.72 $53.02 $53.02 7,558
2023-10-05 $52.48 $53.20 $52.48 $53.20 $53.20 5,732
2023-10-04 $50.99 $51.93 $50.67 $51.25 $51.25 10,269
2023-10-03 $51.74 $51.88 $51.74 $51.88 $51.88 3,271
2023-10-02 $54.27 $57.15 $52.00 $52.75 $52.75 7,851
2023-09-29 $55.05 $55.05 $53.39 $53.60 $53.60 4,780
2023-09-28 $54.97 $55.74 $54.70 $54.70 $54.70 5,089
2023-09-27 $55.08 $55.08 $55.08 $55.08 $55.08 2,394
2023-09-26 $54.90 $55.11 $54.90 $55.11 $55.11 3,340
2023-09-25 $54.81 $55.15 $54.70 $54.70 $54.70 5,064
2023-09-22 $55.76 $55.85 $54.90 $54.90 $54.90 6,320
2023-09-21 $54.85 $55.82 $54.85 $55.82 $55.82 2,973
2023-09-20 $55.35 $55.81 $54.81 $54.81 $54.81 4,980
2023-09-19 $56.03 $56.03 $54.58 $54.62 $54.62 6,187
2023-09-18 $56.49 $56.49 $55.31 $55.31 $55.31 6,121
2023-09-15 $54.15 $56.90 $54.15 $56.69 $56.69 29,223
2023-09-14 $53.81 $54.02 $53.59 $53.59 $53.59 4,662
2023-09-13 $53.57 $54.49 $53.57 $53.62 $53.18 6,959
2023-09-12 $54.74 $55.02 $53.54 $55.02 $54.57 7,248
2023-09-11 $53.50 $54.42 $52.90 $54.42 $53.98 5,232
2023-09-08 $52.46 $52.52 $52.46 $52.52 $52.52 3,199
2023-09-07 $51.00 $52.02 $50.92 $52.02 $52.02 23,120
2023-09-06 $52.34 $52.34 $50.98 $50.98 $50.98 6,276
2023-09-05 $52.44 $53.04 $52.44 $52.60 $52.60 5,745
2023-09-01 $53.93 $53.93 $52.82 $52.82 $52.82 4,471
2023-08-31 $54.72 $55.30 $53.13 $53.32 $53.32 5,386
2023-08-30 $52.85 $54.09 $52.85 $54.09 $54.09 3,764
2023-08-29 $53.21 $53.23 $53.21 $53.23 $53.23 1,321
2023-08-28 $53.04 $53.15 $52.74 $52.91 $52.91 4,418
2023-08-25 $54.05 $54.05 $53.58 $53.58 $53.58 3,930
2023-08-24 $53.70 $54.69 $53.55 $54.42 $54.42 4,435
2023-08-23 $54.00 $54.30 $53.57 $53.72 $53.72 5,531
2023-08-22 $54.35 $54.35 $54.35 $54.35 $54.35 1,877
2023-08-21 $55.42 $56.69 $54.75 $55.30 $55.30 5,973
2023-08-18 $55.30 $55.55 $55.20 $55.20 $55.20 4,220
2023-08-17 $54.35 $55.31 $54.35 $55.20 $55.20 5,053
2023-08-16 $53.51 $54.65 $53.51 $54.61 $54.61 3,835
2023-08-15 $54.40 $54.40 $53.65 $53.65 $53.65 4,838
2023-08-14 $56.54 $56.86 $54.63 $54.63 $54.63 9,389
2023-08-11 $57.21 $58.00 $57.21 $57.80 $57.80 2,993
2023-08-10 $57.62 $57.87 $57.62 $57.87 $57.87 4,283
2023-08-09 $57.84 $57.84 $57.03 $57.17 $57.17 4,072
2023-08-08 $57.88 $57.98 $57.25 $57.25 $57.25 3,761
2023-08-07 $57.65 $58.00 $57.51 $58.00 $58.00 4,118
2023-08-04 $56.04 $57.49 $56.04 $57.49 $57.49 3,550
2023-08-03 $57.21 $57.21 $57.03 $57.03 $57.03 1,860
2023-08-02 $55.51 $57.53 $55.51 $56.91 $56.91 6,278
2023-08-01 $55.71 $56.33 $55.71 $56.33 $56.33 2,276
2023-07-31 $57.14 $57.14 $56.00 $56.23 $56.23 5,027
2023-07-28 $57.61 $57.65 $56.61 $57.65 $57.65 3,346
2023-07-27 $57.36 $58.60 $57.36 $58.00 $58.00 4,689
2023-07-26 $57.63 $59.09 $57.26 $57.35 $57.35 10,146
2023-07-25 $57.44 $57.87 $56.77 $57.52 $57.52 5,018
2023-07-24 $55.79 $56.25 $55.00 $55.60 $55.60 9,043
2023-07-21 $55.98 $57.40 $55.72 $56.12 $56.12 5,417
2023-07-20 $54.86 $55.90 $54.77 $55.90 $55.90 10,457
2023-07-19 $53.00 $54.11 $53.00 $53.78 $53.78 8,118
2023-07-18 $51.64 $52.60 $51.64 $52.47 $52.47 5,667
2023-07-17 $51.36 $52.57 $51.36 $52.00 $52.00 5,554
2023-07-14 $52.11 $52.11 $51.61 $51.72 $51.72 5,689
2023-07-13 $51.40 $52.19 $51.06 $52.19 $52.19 3,197
2023-07-12 $52.99 $52.99 $51.33 $51.33 $51.33 6,330
2023-07-11 $53.71 $54.22 $52.28 $52.50 $52.50 13,759
2023-07-10 $54.35 $54.35 $53.82 $53.86 $53.86 5,685
2023-07-07 $53.94 $55.52 $53.89 $54.50 $54.50 25,635
2023-07-06 $54.34 $54.34 $53.80 $53.99 $53.99 11,283
2023-07-05 $55.28 $55.56 $54.40 $55.05 $55.05 9,575
2023-07-03 $53.93 $54.70 $53.93 $54.70 $54.70 3,761
2023-06-30 $54.36 $54.38 $53.65 $53.70 $53.70 11,991
2023-06-29 $54.13 $54.91 $54.13 $54.88 $54.88 5,235
2023-06-28 $54.17 $54.63 $53.45 $54.10 $54.10 9,221
2023-06-27 $54.75 $55.04 $53.45 $53.84 $53.84 12,225
2023-06-26 $53.72 $55.76 $53.72 $55.00 $55.00 14,828
2023-06-23 $54.05 $55.24 $53.26 $53.65 $53.65 361,832
2023-06-22 $55.10 $55.90 $54.85 $55.50 $55.50 13,525
2023-06-21 $55.10 $56.18 $53.16 $55.40 $55.40 23,119
2023-06-20 $55.34 $56.01 $55.01 $55.46 $55.46 14,724
2023-06-16 $55.98 $56.88 $55.78 $55.78 $55.78 16,666
2023-06-15 $56.28 $56.99 $56.09 $56.94 $56.94 8,741
2023-06-14 $56.60 $57.15 $54.72 $55.70 $55.70 7,749
2023-06-13 $56.45 $57.50 $56.21 $56.60 $56.16 10,103
2023-06-12 $56.32 $56.98 $55.15 $56.42 $55.98 8,631
2023-06-09 $56.85 $57.66 $55.85 $55.85 $55.85 6,108
2023-06-08 $59.00 $59.00 $56.71 $57.31 $57.31 9,760
2023-06-07 $53.00 $56.68 $51.60 $56.33 $56.33 13,478
2023-06-06 $53.00 $53.00 $52.32 $52.95 $52.95 7,407
2023-06-05 $52.94 $52.94 $51.00 $51.64 $51.64 6,098
2023-06-02 $51.76 $52.74 $51.04 $51.20 $51.20 9,667
2023-06-01 $51.97 $52.02 $51.08 $51.08 $51.08 6,083
2023-05-31 $48.51 $50.92 $48.51 $50.75 $50.75 6,655
2023-05-30 $50.90 $50.90 $48.56 $49.30 $49.30 11,728
2023-05-26 $51.44 $51.84 $50.73 $50.97 $50.97 5,226
2023-05-25 $51.02 $51.71 $50.76 $51.01 $51.01 4,180
2023-05-24 $51.70 $52.03 $51.70 $51.87 $51.87 8,562
2023-05-23 $51.70 $52.19 $51.53 $51.70 $51.70 8,773
2023-05-22 $51.02 $51.69 $51.02 $51.69 $51.69 6,519
2023-05-19 $50.00 $51.87 $50.00 $50.54 $50.54 43,421
2023-05-18 $50.75 $51.73 $49.90 $50.02 $50.02 12,676
2023-05-17 $49.70 $50.67 $49.34 $50.67 $50.67 12,718
2023-05-16 $48.90 $51.00 $48.74 $49.04 $49.04 20,747
2023-05-15 $48.40 $49.44 $48.01 $49.44 $49.44 6,822
2023-05-12 $48.73 $49.14 $48.73 $49.14 $49.14 4,428
2023-05-11 $48.18 $48.50 $48.02 $48.40 $48.40 2,075
2023-05-10 $49.85 $49.85 $48.97 $48.97 $48.97 4,993
2023-05-09 $50.21 $51.29 $49.55 $49.85 $49.85 7,098
2023-05-08 $50.54 $52.29 $49.79 $49.79 $49.79 5,162
2023-05-05 $49.21 $51.50 $49.21 $50.97 $50.97 6,307
2023-05-04 $50.01 $50.05 $48.05 $48.70 $48.70 10,581
2023-05-03 $50.11 $50.92 $49.94 $50.33 $50.33 5,169
2023-05-02 $52.59 $52.59 $50.06 $50.06 $50.06 6,094
2023-05-01 $53.70 $53.70 $52.61 $52.61 $52.61 2,061
2023-04-28 $52.80 $54.42 $52.80 $53.25 $53.25 9,197
2023-04-27 $51.91 $52.49 $51.80 $52.26 $52.26 7,461
2023-04-26 $52.17 $52.17 $52.12 $52.12 $52.12 2,931
2023-04-25 $54.11 $54.48 $52.42 $53.32 $53.32 7,902
2023-04-24 $53.61 $55.78 $53.61 $54.59 $54.59 4,545
2023-04-21 $54.33 $56.56 $53.01 $53.62 $53.62 8,392
2023-04-20 $54.93 $54.93 $54.93 $54.93 $54.93 1,187
2023-04-19 $56.38 $57.13 $55.81 $55.96 $55.96 6,899
2023-04-18 $54.05 $55.23 $53.30 $55.13 $55.13 4,383
2023-04-17 $54.77 $55.10 $54.36 $54.36 $54.36 11,358
2023-04-14 $55.50 $56.00 $54.65 $54.93 $54.93 14,199
2023-04-13 $54.69 $55.53 $54.69 $55.53 $55.53 1,918
2023-04-12 $54.88 $55.50 $54.85 $55.10 $55.10 10,956
2023-04-11 $55.22 $55.73 $53.40 $54.65 $54.65 11,072
2023-04-10 $54.95 $55.71 $54.79 $55.00 $55.00 8,335
2023-04-06 $53.59 $54.94 $53.59 $54.94 $54.94 3,271
2023-04-05 $53.10 $54.37 $51.85 $53.41 $53.41 4,513
2023-04-04 $53.28 $54.20 $51.79 $53.00 $53.00 4,417
2023-04-03 $51.80 $54.94 $51.80 $53.36 $53.36 8,540
2023-03-31 $51.70 $53.29 $51.70 $51.71 $51.71 5,660
2023-03-30 $53.80 $54.09 $51.78 $51.78 $51.78 5,355
2023-03-29 $53.97 $54.04 $52.96 $53.80 $53.80 9,209
2023-03-28 $53.23 $55.34 $53.23 $53.60 $53.60 3,647
2023-03-27 $55.00 $55.30 $54.11 $54.11 $54.11 10,408
2023-03-24 $53.38 $56.13 $53.00 $55.59 $55.59 7,051
2023-03-23 $54.54 $55.51 $54.30 $54.30 $54.30 9,276
2023-03-22 $53.00 $53.86 $53.00 $53.86 $53.86 3,864
2023-03-21 $52.51 $55.05 $49.65 $54.01 $54.01 8,805
2023-03-20 $54.00 $55.10 $52.32 $52.32 $52.32 11,550
2023-03-17 $56.49 $56.49 $53.89 $54.16 $54.16 8,683
2023-03-16 $57.82 $57.82 $55.50 $56.11 $56.11 22,233
2023-03-15 $56.44 $57.88 $56.44 $57.86 $57.86 4,998
2023-03-14 $59.24 $59.24 $57.25 $57.26 $57.26 8,496
2023-03-13 $56.05 $56.25 $55.00 $55.00 $55.00 4,636
2023-03-10 $58.76 $58.76 $56.93 $57.85 $57.85 9,519
2023-03-09 $57.58 $58.99 $57.58 $58.99 $58.99 2,536
2023-03-08 $58.33 $58.78 $58.33 $58.78 $58.78 3,584
2023-03-07 $58.39 $58.39 $57.85 $57.98 $57.98 4,151
2023-03-06 $57.26 $57.97 $57.26 $57.97 $57.97 2,588
2023-03-03 $57.57 $57.78 $57.25 $57.78 $57.78 2,421
2023-03-02 $58.00 $58.00 $58.00 $58.00 $58.00 2,389
2023-03-01 $56.45 $59.05 $56.45 $58.58 $58.58 5,014
2023-02-28 $58.00 $58.70 $57.23 $57.23 $57.23 6,633
2023-02-27 $58.27 $59.87 $58.06 $58.55 $58.55 6,257
2023-02-24 $59.40 $59.40 $57.96 $58.63 $58.63 4,930
2023-02-23 $58.52 $59.80 $58.52 $59.80 $59.80 9,633
2023-02-22 $58.71 $59.00 $57.66 $58.55 $58.55 11,821
2023-02-21 $58.12 $58.58 $58.00 $58.05 $58.05 2,237
2023-02-17 $59.50 $59.50 $59.00 $59.05 $59.05 2,838
2023-02-16 $57.73 $59.41 $57.73 $59.41 $59.41 6,893
2023-02-15 $59.48 $59.48 $59.00 $59.00 $59.00 1,612
2023-02-14 $59.00 $59.98 $59.00 $59.93 $59.93 4,853
2023-02-13 $59.75 $60.94 $59.34 $60.70 $60.70 6,934
2023-02-10 $57.46 $59.49 $57.46 $59.49 $59.49 8,270
2023-02-09 $58.97 $60.90 $58.00 $58.05 $58.05 20,873
2023-02-08 $60.34 $60.34 $59.00 $59.24 $59.24 5,622
2023-02-07 $60.70 $61.04 $59.85 $60.10 $60.10 8,693
2023-02-06 $58.88 $61.70 $58.88 $61.15 $61.15 16,310
2023-02-03 $59.94 $59.94 $59.62 $59.62 $59.62 1,629
2023-02-02 $60.24 $60.83 $59.50 $60.75 $60.75 7,528
2023-02-01 $61.00 $61.62 $60.14 $60.31 $60.31 8,463
2023-01-31 $60.20 $61.30 $60.06 $60.99 $60.99 9,543
2023-01-30 $61.00 $62.02 $60.08 $60.08 $60.08 4,390
2023-01-27 $59.00 $60.55 $58.50 $60.00 $60.00 6,754
2023-01-26 $58.21 $59.47 $56.25 $59.24 $59.24 8,465
2023-01-25 $58.22 $58.85 $58.22 $58.84 $58.84 2,497
2023-01-24 $57.06 $59.25 $57.00 $59.25 $59.25 3,046
2023-01-23 $58.38 $58.58 $57.63 $57.70 $57.70 8,971
2023-01-20 $57.70 $59.50 $57.70 $58.85 $58.85 7,655
2023-01-19 $56.69 $58.15 $56.69 $58.15 $58.15 2,022
2023-01-18 $58.46 $58.75 $57.55 $57.95 $57.95 3,298
2023-01-17 $57.36 $58.33 $57.36 $57.75 $57.75 4,357
2023-01-13 $56.49 $58.49 $56.49 $57.95 $57.95 3,732
2023-01-12 $59.04 $59.25 $58.65 $58.65 $58.65 3,916
2023-01-11 $58.96 $59.24 $56.63 $58.21 $58.21 4,901
2023-01-10 $58.12 $59.25 $58.00 $58.48 $58.48 5,208
2023-01-09 $59.30 $59.50 $58.00 $58.63 $58.63 6,153
2023-01-06 $58.20 $59.30 $57.37 $58.99 $58.99 1,063
2023-01-05 $58.80 $59.17 $56.88 $56.88 $56.88 2,439
2023-01-04 $59.00 $59.98 $57.31 $57.35 $57.35 9,319
2023-01-03 $59.22 $60.55 $59.11 $59.49 $59.49 4,186
2022-12-30 $58.25 $58.75 $57.73 $58.27 $58.27 2,741
2022-12-29 $59.40 $59.78 $58.45 $58.45 $58.45 5,529
2022-12-28 $59.82 $59.82 $58.53 $58.53 $58.53 1,375
2022-12-27 $57.85 $60.52 $57.85 $59.25 $59.25 3,557
2022-12-23 $58.00 $58.00 $58.00 $58.00 $58.00 1,664
2022-12-22 $56.97 $56.97 $56.97 $56.97 $56.97 1,188
2022-12-21 $57.01 $58.58 $57.01 $58.02 $58.02 3,074
2022-12-20 $55.70 $57.18 $55.70 $57.18 $57.18 6,801
2022-12-19 $55.01 $56.47 $55.01 $55.50 $55.50 4,004
2022-12-16 $55.62 $56.48 $54.62 $55.87 $55.87 11,837
2022-12-15 $56.15 $56.50 $54.58 $55.62 $55.62 4,026
2022-12-14 $59.60 $60.00 $55.55 $55.55 $55.55 15,834
2022-12-13 $61.50 $63.77 $59.01 $59.66 $59.21 31,165
2022-12-12 $60.60 $61.10 $60.40 $61.10 $60.64 2,050
2022-12-09 $60.75 $61.45 $60.12 $60.47 $60.02 6,355
2022-12-08 $59.54 $62.31 $59.54 $61.50 $61.04 17,131
2022-12-07 $57.25 $60.00 $57.25 $59.18 $58.74 5,721
2022-12-06 $57.11 $57.11 $56.54 $56.99 $56.56 2,211
2022-12-05 $56.52 $57.01 $55.24 $56.79 $56.36 3,488
2022-12-02 $55.87 $56.10 $55.42 $56.10 $56.10 1,868
2022-12-01 $55.62 $56.89 $55.62 $55.87 $55.87 3,491
2022-11-30 $55.23 $57.66 $55.23 $56.01 $56.01 3,222
2022-11-29 $55.90 $56.44 $55.90 $56.07 $56.07 3,121
2022-11-28 $52.75 $56.57 $52.75 $55.90 $55.90 13,615
2022-11-25 $53.60 $53.60 $53.60 $53.60 $53.60 386
2022-11-23 $52.68 $53.80 $52.68 $53.80 $53.80 748
2022-11-22 $53.86 $53.86 $52.18 $53.25 $53.25 1,169
2022-11-21 $52.91 $54.46 $52.91 $54.46 $54.46 3,867
2022-11-18 $51.75 $53.01 $51.75 $52.91 $52.91 4,063
2022-11-17 $52.06 $53.03 $52.02 $52.78 $52.78 4,498
2022-11-16 $53.01 $53.55 $52.78 $52.86 $52.86 3,418
2022-11-15 $53.25 $53.76 $52.23 $53.76 $53.76 914
2022-11-14 $53.00 $53.75 $52.75 $53.04 $53.04 6,881
2022-11-11 $54.25 $56.50 $53.50 $53.50 $53.50 8,133
2022-11-10 $53.20 $53.50 $53.20 $53.50 $53.50 1,890
2022-11-09 $51.52 $53.85 $51.52 $53.63 $53.63 9,702
2022-11-08 $52.09 $52.09 $51.52 $51.52 $51.52 3,831
2022-11-07 $51.00 $54.25 $51.00 $53.00 $53.00 3,704
2022-11-04 $53.75 $54.50 $52.34 $52.50 $52.50 4,973
2022-11-03 $54.00 $54.08 $53.37 $53.37 $53.37 1,803
2022-11-02 $55.14 $55.65 $54.61 $54.61 $54.61 2,994
2022-11-01 $55.05 $57.45 $55.05 $55.80 $55.80 8,599
2022-10-31 $57.20 $57.38 $56.56 $56.56 $56.56 8,333
2022-10-28 $57.70 $57.70 $57.70 $57.70 $57.70 641
2022-10-27 $57.70 $57.70 $57.56 $57.60 $57.60 1,173
2022-10-26 $58.00 $58.00 $56.61 $57.30 $57.30 3,674
2022-10-25 $57.77 $58.68 $56.91 $58.68 $58.68 2,051
2022-10-24 $58.77 $58.77 $57.63 $58.65 $58.65 3,351
2022-10-21 $58.39 $58.80 $57.95 $58.80 $58.80 1,642
2022-10-20 $58.41 $59.73 $55.00 $58.90 $58.90 2,185
2022-10-19 $60.15 $60.80 $57.92 $58.40 $58.40 3,600
2022-10-18 $61.50 $61.50 $58.51 $59.65 $59.65 11,873
2022-10-17 $55.70 $59.40 $55.65 $58.35 $58.35 9,021
2022-10-14 $55.00 $55.80 $55.00 $55.66 $55.66 1,296
2022-10-13 $54.07 $55.50 $54.07 $54.86 $54.86 7,806
2022-10-12 $54.55 $54.98 $53.95 $54.98 $54.98 6,586
2022-10-11 $55.25 $56.14 $55.25 $55.41 $55.41 3,128
2022-10-10 $55.00 $56.65 $55.00 $55.57 $55.57 4,153
2022-10-07 $55.50 $56.91 $54.86 $54.86 $54.86 10,921
2022-10-06 $53.60 $55.00 $53.60 $54.50 $54.50 1,420
2022-10-05 $53.27 $55.60 $53.27 $54.45 $54.45 3,234
2022-10-04 $54.57 $54.90 $54.57 $54.66 $54.66 2,860
2022-10-03 $54.31 $55.68 $54.00 $54.00 $54.00 5,036
2022-09-30 $54.50 $54.65 $53.50 $53.50 $53.50 4,979
2022-09-29 $54.65 $56.18 $52.80 $54.20 $54.20 15,309
2022-09-28 $52.76 $55.50 $52.46 $55.00 $55.00 37,819
2022-09-27 $51.00 $52.80 $50.64 $52.80 $52.80 9,099
2022-09-26 $50.00 $50.44 $50.00 $50.44 $50.44 1,931
2022-09-23 $49.76 $50.10 $49.15 $49.74 $49.74 4,799
2022-09-22 $50.60 $51.18 $50.60 $51.00 $51.00 2,328
2022-09-21 $51.72 $51.72 $51.05 $51.70 $51.70 1,561
2022-09-20 $50.80 $51.20 $50.80 $51.15 $51.15 3,231
2022-09-19 $53.20 $53.20 $50.55 $51.20 $51.20 15,712
2022-09-16 $49.25 $53.75 $48.70 $53.75 $53.75 23,512
2022-09-15 $49.56 $49.56 $49.56 $49.56 $49.56 533
2022-09-14 $50.46 $52.24 $49.22 $49.55 $49.55 5,334
2022-09-13 $50.54 $51.61 $50.54 $51.00 $50.57 3,160
2022-09-12 $51.47 $51.52 $49.00 $51.00 $50.57 2,723
2022-09-09 $51.54 $51.65 $51.20 $51.20 $50.77 2,804
2022-09-08 $51.55 $52.55 $51.55 $51.95 $51.95 1,446
2022-09-07 $51.87 $52.72 $50.56 $52.25 $52.25 4,439
2022-09-06 $48.65 $52.34 $48.30 $51.45 $51.45 18,925
2022-09-02 $46.00 $48.78 $46.00 $48.11 $48.11 10,681
2022-09-01 $48.50 $48.50 $47.50 $47.50 $47.50 3,146
2022-08-31 $49.57 $49.57 $48.75 $48.75 $48.75 4,756
2022-08-30 $50.93 $50.93 $50.00 $50.00 $50.00 4,391
2022-08-29 $50.60 $51.08 $50.00 $50.60 $50.60 2,459
2022-08-26 $50.20 $50.42 $50.15 $50.42 $50.42 5,115
2022-08-25 $50.20 $50.20 $50.20 $50.20 $50.20 218
2022-08-24 $50.00 $50.12 $49.90 $50.12 $50.12 3,531
2022-08-23 $50.11 $50.20 $49.32 $49.65 $49.65 4,649
2022-08-22 $49.94 $51.00 $49.75 $50.50 $50.50 5,728
2022-08-19 $49.50 $50.93 $49.50 $50.35 $50.35 5,618
2022-08-18 $49.74 $50.60 $49.74 $50.60 $50.60 716
2022-08-17 $49.51 $50.78 $49.15 $49.80 $49.80 12,770
2022-08-16 $48.97 $49.53 $48.97 $49.10 $49.10 4,448
2022-08-15 $51.00 $51.00 $49.89 $49.95 $49.95 2,204
2022-08-12 $51.25 $52.00 $50.42 $50.70 $50.70 4,762
2022-08-11 $52.07 $52.10 $51.11 $51.20 $51.20 3,445
2022-08-10 $50.76 $53.41 $50.76 $51.50 $51.50 12,411
2022-08-09 $48.53 $52.10 $48.53 $50.81 $50.81 11,044
2022-08-08 $48.65 $50.40 $48.65 $49.20 $49.20 9,627
2022-08-05 $46.34 $48.92 $46.31 $48.00 $48.00 7,393
2022-08-04 $48.45 $48.50 $47.35 $47.35 $47.35 2,963
2022-08-03 $45.40 $48.73 $45.40 $48.15 $48.15 11,400
2022-08-02 $46.41 $46.85 $46.41 $46.85 $46.85 1,230
2022-08-01 $44.10 $47.20 $44.10 $47.20 $47.20 9,345
2022-07-29 $45.24 $45.24 $44.06 $44.13 $44.13 4,333
2022-07-28 $46.20 $46.53 $45.50 $45.88 $45.88 4,054
2022-07-27 $44.53 $46.77 $44.53 $45.55 $45.55 9,420
2022-07-26 $44.63 $46.18 $44.63 $45.62 $45.62 12,907
2022-07-25 $45.80 $46.55 $44.67 $45.20 $45.20 12,775
2022-07-22 $46.20 $46.20 $45.19 $45.88 $45.88 6,764
2022-07-21 $45.49 $46.57 $44.96 $45.51 $45.51 6,850
2022-07-20 $43.86 $45.41 $43.10 $44.22 $44.22 14,253
2022-07-19 $45.26 $45.26 $43.66 $44.06 $44.06 6,660
2022-07-18 $46.67 $46.67 $43.73 $44.37 $44.37 12,048
2022-07-15 $47.00 $47.00 $47.00 $47.00 $47.00 904
2022-07-14 $47.00 $47.00 $47.00 $47.00 $47.00 90
2022-07-13 $47.85 $47.85 $47.00 $47.00 $47.00 989
2022-07-12 $47.00 $47.18 $47.00 $47.18 $47.18 1,500
2022-07-11 $46.80 $46.80 $46.80 $46.80 $46.80 328
2022-07-08 $47.31 $47.54 $47.31 $47.54 $47.54 843
2022-07-07 $47.29 $47.50 $46.79 $47.50 $47.50 1,991
2022-07-06 $46.69 $47.50 $46.69 $47.50 $47.50 2,406
2022-07-05 $46.45 $47.38 $45.53 $47.05 $47.05 3,206
2022-07-01 $45.97 $46.56 $45.97 $46.46 $46.46 3,029
2022-06-30 $45.64 $45.97 $45.03 $45.97 $45.97 1,263
2022-06-29 $46.17 $46.27 $46.17 $46.27 $46.27 1,304
2022-06-28 $46.35 $46.50 $46.12 $46.50 $46.50 2,453
2022-06-27 $46.07 $46.23 $46.07 $46.23 $46.23 570
2022-06-24 $45.91 $45.98 $45.64 $45.88 $45.88 2,069
2022-06-23 $45.44 $46.52 $45.44 $45.91 $45.91 2,898
2022-06-22 $46.50 $47.11 $45.01 $45.01 $45.01 1,828
2022-06-21 $46.00 $46.70 $46.00 $46.50 $46.50 2,346
2022-06-17 $46.00 $46.00 $46.00 $46.00 $46.00 1,871
2022-06-16 $48.46 $48.46 $46.00 $46.00 $46.00 2,922
2022-06-15 $48.22 $48.76 $47.98 $48.25 $48.25 2,753
2022-06-14 $48.69 $48.69 $48.22 $48.41 $48.41 1,343
2022-06-13 $48.89 $49.34 $48.66 $49.34 $48.94 4,721
2022-06-10 $50.00 $50.00 $50.00 $50.00 $49.59 374
2022-06-09 $49.85 $50.10 $49.50 $50.00 $49.59 5,509
2022-06-08 $49.67 $49.78 $49.67 $49.78 $49.37 1,385
2022-06-07 $49.56 $49.67 $49.56 $49.67 $49.26 2,351
2022-06-06 $49.72 $49.72 $49.67 $49.67 $49.26 1,140
2022-06-03 $50.17 $50.17 $50.17 $50.17 $49.76 330
2022-06-02 $50.17 $50.17 $50.17 $50.17 $49.76 1,263
2022-06-01 $50.74 $51.24 $49.19 $49.51 $49.10 8,253
2022-05-31 $51.24 $51.24 $51.04 $51.04 $50.62 1,761
2022-05-27 $50.64 $51.17 $50.64 $51.16 $50.74 3,052
2022-05-26 $50.60 $51.28 $50.60 $50.70 $50.28 5,049
2022-05-25 $50.92 $51.10 $50.89 $51.01 $50.59 5,602
2022-05-24 $50.50 $50.91 $50.50 $50.54 $50.13 3,110
2022-05-23 $50.96 $50.96 $50.38 $50.38 $49.97 6,296
2022-05-20 $52.09 $52.09 $51.20 $51.20 $50.78 4,463
2022-05-19 $51.14 $51.70 $51.14 $51.70 $51.28 829
2022-05-18 $52.00 $52.00 $51.15 $51.15 $50.73 3,107
2022-05-17 $51.65 $52.37 $51.55 $51.75 $51.33 3,219
2022-05-16 $51.53 $51.53 $50.30 $50.62 $50.21 2,473
2022-05-13 $51.00 $51.00 $51.00 $51.00 $50.58 217
2022-05-12 $51.49 $51.49 $51.00 $51.00 $50.58 1,075
2022-05-11 $50.49 $51.35 $50.49 $51.35 $50.93 6,041
2022-05-10 $50.97 $51.00 $50.65 $50.75 $50.33 2,039
2022-05-09 $50.10 $51.23 $50.10 $51.23 $50.81 2,207
2022-05-06 $51.00 $51.47 $51.00 $51.47 $51.05 5,037
2022-05-05 $51.05 $51.50 $51.00 $51.46 $51.04 4,667
2022-05-04 $51.81 $51.81 $51.81 $51.81 $51.39 313
2022-05-03 $51.35 $52.26 $51.35 $51.40 $50.98 2,885
2022-05-02 $51.20 $51.62 $51.00 $51.31 $50.89 4,098
2022-04-29 $50.98 $51.80 $50.98 $51.80 $51.38 806
2022-04-28 $51.28 $51.28 $51.07 $51.07 $50.65 456
2022-04-27 $51.60 $51.64 $51.02 $51.02 $50.60 869
2022-04-26 $51.00 $51.00 $50.70 $50.80 $50.38 3,656
2022-04-25 $51.00 $51.10 $50.74 $50.74 $50.32 2,095
2022-04-22 $52.30 $52.30 $50.66 $51.00 $50.58 1,957
2022-04-21 $51.80 $51.86 $51.10 $51.10 $50.68 2,050
2022-04-20 $51.00 $52.39 $50.80 $52.39 $51.96 3,090
2022-04-19 $50.93 $50.93 $50.01 $50.01 $49.60 1,697
2022-04-18 $51.00 $51.00 $50.75 $50.82 $50.40 3,986
2022-04-14 $50.83 $51.05 $50.63 $50.98 $50.56 3,568
2022-04-13 $51.00 $51.15 $50.98 $51.15 $50.73 1,632
2022-04-12 $50.50 $51.14 $50.22 $50.22 $49.80 3,798
2022-04-11 $51.18 $51.18 $50.31 $50.96 $50.54 5,930
2022-04-08 $51.23 $51.23 $50.60 $50.60 $50.19 1,923
2022-04-07 $50.92 $50.92 $50.92 $50.92 $50.50 1,419
2022-04-06 $50.01 $50.99 $50.01 $50.98 $50.56 5,211
2022-04-05 $50.26 $51.00 $50.25 $50.25 $49.84 3,988
2022-04-04 $51.25 $51.40 $50.77 $50.77 $50.35 3,977
2022-04-01 $51.00 $51.17 $50.61 $51.00 $50.58 3,636
2022-03-31 $50.04 $50.73 $50.00 $50.53 $50.12 1,844
2022-03-30 $50.60 $50.90 $49.65 $49.65 $49.24 9,611
2022-03-29 $50.94 $51.00 $50.05 $50.05 $49.64 4,171
2022-03-28 $50.15 $50.15 $50.15 $50.15 $49.74 1,253
2022-03-25 $49.85 $50.10 $49.85 $50.10 $49.69 366
2022-03-24 $49.76 $50.40 $49.76 $50.40 $49.99 1,018
2022-03-23 $50.50 $50.84 $49.95 $49.95 $49.54 2,393
2022-03-22 $49.80 $50.33 $49.80 $50.15 $49.74 2,530
2022-03-21 $50.80 $50.80 $50.54 $50.68 $50.26 1,888
2022-03-18 $50.50 $50.85 $49.60 $49.90 $49.49 5,774
2022-03-17 $50.62 $50.62 $50.62 $50.62 $50.21 220
2022-03-16 $51.00 $51.07 $50.61 $50.62 $50.21 3,480
2022-03-15 $51.19 $51.22 $50.55 $50.55 $50.14 3,226
2022-03-14 $49.86 $51.16 $49.86 $51.09 $50.67 2,790
2022-03-11 $50.05 $50.05 $50.00 $50.00 $49.21 2,275
2022-03-10 $50.01 $50.02 $50.01 $50.02 $49.22 1,012
2022-03-09 $50.16 $50.16 $50.16 $50.16 $49.36 344
2022-03-08 $50.15 $50.84 $50.13 $50.16 $49.36 1,308
2022-03-07 $49.99 $50.88 $49.99 $50.07 $49.27 7,604
2022-03-04 $50.22 $50.22 $50.22 $50.22 $49.42 787
2022-03-03 $50.30 $50.35 $50.20 $50.20 $49.40 923
2022-03-02 $50.50 $50.58 $50.50 $50.58 $49.77 1,021
2022-03-01 $50.26 $50.26 $50.26 $50.26 $49.46 1,072
2022-02-28 $50.44 $50.61 $50.33 $50.33 $49.53 908
2022-02-25 $50.15 $51.16 $50.15 $51.13 $50.32 3,155
2022-02-24 $51.00 $51.10 $50.15 $50.15 $49.35 1,991
2022-02-23 $51.21 $52.44 $50.50 $52.30 $51.47 5,006
2022-02-22 $50.02 $51.08 $50.02 $51.08 $50.27 1,851
2022-02-18 $50.38 $50.94 $50.38 $50.83 $50.02 1,483
2022-02-17 $50.50 $51.00 $50.00 $50.00 $49.21 3,600
2022-02-16 $50.61 $50.89 $50.32 $50.32 $49.52 1,981
2022-02-15 $50.56 $50.56 $50.56 $50.56 $49.76 173
2022-02-14 $51.49 $51.49 $50.56 $50.56 $49.76 2,857
2022-02-11 $50.99 $50.99 $50.79 $50.79 $49.98 2,554
2022-02-10 $51.10 $51.50 $50.26 $51.10 $50.29 6,182
2022-02-09 $51.30 $51.50 $51.30 $51.50 $50.68 4,095
2022-02-08 $52.22 $52.22 $50.60 $50.60 $49.80 5,313
2022-02-07 $52.50 $52.50 $51.00 $52.39 $51.56 2,240
2022-02-04 $50.68 $51.82 $50.50 $51.82 $51.00 3,761
2022-02-03 $50.96 $51.88 $50.96 $51.20 $50.39 2,901
2022-02-02 $51.30 $51.51 $50.62 $51.35 $50.53 4,440
2022-02-01 $51.18 $52.00 $51.18 $51.84 $51.01 2,047
2022-01-31 $51.60 $51.60 $51.20 $51.20 $50.39 920
2022-01-28 $52.00 $52.00 $52.00 $52.00 $51.17 1,329
2022-01-27 $52.24 $52.41 $52.00 $52.00 $51.17 2,733
2022-01-26 $53.25 $53.25 $52.03 $52.21 $51.38 2,988
2022-01-25 $52.40 $52.40 $52.40 $52.40 $51.57 714
2022-01-24 $52.46 $53.25 $52.46 $53.25 $52.40 1,945
2022-01-21 $52.61 $53.50 $52.50 $53.50 $52.65 1,345
2022-01-20 $52.81 $52.95 $52.81 $52.90 $52.06 1,569
2022-01-19 $53.48 $54.27 $53.40 $53.50 $52.65 2,120
2022-01-18 $52.54 $53.43 $52.50 $53.43 $52.58 5,549
2022-01-14 $52.15 $53.00 $51.45 $53.00 $52.16 4,921
2022-01-13 $51.20 $52.00 $51.20 $52.00 $51.17 1,072
2022-01-12 $52.87 $52.87 $52.87 $52.87 $52.03 1,511
2022-01-11 $52.44 $52.44 $52.44 $52.44 $51.60 911
2022-01-10 $51.27 $52.44 $51.27 $52.44 $51.60 2,032
2022-01-07 $52.98 $52.98 $52.98 $52.98 $52.14 1,591
2022-01-06 $51.45 $52.98 $51.35 $52.98 $52.14 2,383
2022-01-05 $52.82 $52.82 $51.50 $51.50 $50.68 1,060
2022-01-04 $51.45 $52.50 $51.45 $52.20 $51.37 7,824
2022-01-03 $50.61 $51.60 $50.61 $51.55 $50.73 10,705
2021-12-31 $51.19 $51.19 $51.19 $51.19 $50.38 1,175
2021-12-30 $50.23 $51.88 $50.23 $51.63 $50.81 2,365
2021-12-29 $51.24 $51.24 $51.24 $51.24 $50.42 1,264
2021-12-28 $50.73 $50.77 $50.73 $50.75 $49.94 1,502
2021-12-27 $51.50 $51.50 $51.50 $51.50 $50.68 784
2021-12-23 $52.09 $52.09 $52.09 $52.09 $51.26 1,342
2021-12-22 $51.01 $51.02 $50.99 $51.02 $50.21 871
2021-12-21 $51.55 $52.08 $50.91 $51.37 $50.55 2,279
2021-12-20 $51.16 $51.16 $51.16 $51.16 $50.35 565
2021-12-17 $50.31 $51.87 $50.31 $51.87 $51.05 1,494
2021-12-16 $50.09 $50.09 $50.09 $50.09 $49.29 561
2021-12-15 $50.30 $50.52 $50.30 $50.52 $49.72 1,193
2021-12-14 $50.06 $50.90 $50.06 $50.90 $50.09 3,003
2021-12-13 $51.48 $52.43 $50.46 $50.57 $49.38 5,804
2021-12-10 $50.46 $51.51 $50.46 $51.48 $50.27 3,634
2021-12-09 $50.49 $50.49 $50.45 $50.45 $49.26 864
2021-12-08 $50.37 $50.37 $50.37 $50.37 $49.18 352
2021-12-07 $51.08 $51.08 $50.37 $50.37 $49.18 889
2021-12-06 $51.33 $51.80 $50.00 $51.80 $50.58 1,962
2021-12-03 $50.87 $51.65 $50.87 $51.65 $50.43 1,969
2021-12-02 $50.75 $51.55 $50.35 $51.55 $50.33 5,450
2021-12-01 $49.16 $50.01 $49.16 $50.01 $48.83 1,342
2021-11-30 $50.00 $52.04 $49.50 $50.10 $48.92 6,287
2021-11-29 $50.27 $51.00 $49.53 $49.53 $48.36 2,832
2021-11-26 $50.00 $50.74 $49.10 $49.25 $48.09 3,974
2021-11-24 $50.65 $52.78 $50.00 $50.00 $48.82 4,428
2021-11-23 $52.84 $52.84 $50.51 $51.05 $49.85 3,659
2021-11-22 $50.00 $52.93 $50.00 $50.95 $49.75 5,376
2021-11-19 $51.04 $52.00 $49.21 $49.21 $48.05 4,274
2021-11-18 $50.92 $50.92 $49.55 $49.55 $48.38 4,689
2021-11-17 $51.35 $51.35 $51.08 $51.08 $49.88 1,384
2021-11-16 $52.04 $52.04 $50.64 $50.64 $49.45 2,346
2021-11-15 $53.00 $53.00 $53.00 $53.00 $51.75 588
2021-11-12 $52.40 $52.40 $52.40 $52.40 $51.16 515
2021-11-11 $52.81 $52.81 $52.81 $52.81 $51.57 327
2021-11-10 $52.10 $53.00 $51.86 $52.81 $51.57 3,869
2021-11-09 $52.05 $52.95 $51.58 $52.70 $51.46 3,652
2021-11-08 $52.17 $52.54 $52.08 $52.18 $50.95 2,697
2021-11-05 $51.92 $52.91 $51.92 $52.91 $51.66 2,436
2021-11-04 $52.30 $52.30 $51.45 $51.74 $50.52 2,610
2021-11-03 $51.96 $52.74 $51.38 $51.38 $50.16 4,673
2021-11-02 $51.94 $52.35 $51.70 $52.35 $51.12 1,784
2021-11-01 $50.30 $51.98 $50.30 $51.98 $50.75 2,950
2021-10-29 $53.42 $53.42 $51.11 $51.17 $49.96 2,256
2021-10-28 $51.70 $52.00 $51.50 $51.50 $50.29 1,270
2021-10-27 $52.55 $53.50 $51.54 $51.57 $50.35 2,862
2021-10-26 $52.05 $52.75 $51.98 $52.68 $51.43 4,722
2021-10-25 $52.83 $52.83 $52.72 $52.72 $51.48 1,345
2021-10-22 $52.65 $52.65 $52.65 $52.65 $51.41 811
2021-10-21 $52.96 $53.61 $52.47 $52.54 $51.30 3,332
2021-10-20 $52.89 $53.00 $52.89 $53.00 $51.75 2,325
2021-10-19 $52.00 $52.50 $51.58 $52.14 $50.91 4,093
2021-10-18 $51.37 $51.61 $50.73 $51.50 $50.29 4,813
2021-10-15 $52.00 $52.18 $51.02 $51.20 $49.99 2,240
2021-10-14 $51.73 $51.92 $51.27 $51.92 $50.69 896
2021-10-13 $51.10 $51.60 $50.53 $51.49 $50.28 6,044
2021-10-12 $53.00 $53.00 $49.50 $51.30 $50.09 13,682
2021-10-11 $53.00 $53.15 $52.50 $52.57 $51.33 1,993
2021-10-08 $52.50 $53.00 $51.82 $53.00 $51.75 2,841
2021-10-07 $53.21 $53.21 $53.11 $53.11 $51.86 1,226
2021-10-06 $52.50 $53.27 $52.50 $53.25 $51.99 614
2021-10-05 $53.01 $54.30 $52.95 $53.05 $51.80 2,211
2021-10-04 $53.10 $53.17 $52.61 $52.61 $51.37 1,562
2021-10-01 $53.69 $53.69 $52.51 $52.51 $51.27 2,848
2021-09-30 $51.60 $54.30 $51.60 $53.11 $51.86 14,151
2021-09-29 $52.40 $54.00 $50.99 $50.99 $49.79 4,252
2021-09-28 $52.45 $53.36 $52.32 $52.55 $51.31 1,674
2021-09-27 $52.00 $52.70 $51.50 $52.20 $50.97 4,669
2021-09-24 $51.44 $51.59 $51.06 $51.27 $50.06 1,522
2021-09-23 $51.75 $51.75 $51.75 $51.75 $50.53 768
2021-09-22 $51.54 $52.51 $51.00 $51.85 $50.63 1,878
2021-09-21 $50.18 $50.18 $50.18 $50.18 $49.00 403
2021-09-20 $52.55 $52.90 $50.13 $50.18 $49.00 8,149
2021-09-17 $52.60 $53.53 $52.31 $53.53 $52.27 4,185
2021-09-16 $52.25 $53.03 $52.25 $53.03 $51.78 2,170
2021-09-15 $52.12 $53.46 $52.12 $52.28 $51.05 6,779
2021-09-14 $52.25 $53.59 $52.15 $52.25 $51.02 2,357
2021-09-13 $52.78 $52.78 $52.19 $52.30 $50.68 2,835
2021-09-10 $53.00 $53.00 $52.25 $52.25 $50.63 3,355
2021-09-09 $52.25 $52.73 $52.20 $52.26 $50.64 2,873
2021-09-08 $52.26 $52.27 $52.26 $52.27 $50.65 1,226
2021-09-07 $53.00 $53.00 $52.25 $52.69 $51.06 1,876
2021-09-03 $53.51 $53.51 $53.00 $53.01 $51.37 2,869
2021-09-02 $54.47 $54.47 $53.97 $53.97 $52.30 991
2021-09-01 $53.61 $53.91 $53.61 $53.69 $52.03 1,020
2021-08-31 $53.51 $54.47 $53.51 $53.54 $51.88 4,059
2021-08-30 $53.46 $54.50 $53.46 $53.59 $51.93 2,915
2021-08-27 $53.83 $54.34 $53.44 $53.44 $51.78 1,761
2021-08-26 $53.89 $54.32 $53.45 $53.75 $52.08 1,741
2021-08-25 $55.00 $55.00 $53.44 $53.44 $51.78 1,977
2021-08-24 $54.27 $54.40 $53.77 $53.77 $52.10 1,858
2021-08-23 $54.38 $54.38 $53.66 $53.66 $52.00 3,878
2021-08-20 $53.45 $53.50 $53.45 $53.50 $51.84 701
2021-08-19 $54.35 $54.35 $53.50 $53.50 $51.84 3,036
2021-08-18 $53.55 $54.46 $53.45 $53.45 $51.79 4,323
2021-08-17 $54.03 $54.30 $53.76 $54.06 $52.39 3,154
2021-08-16 $53.30 $54.55 $53.30 $54.30 $52.62 3,917
2021-08-13 $54.08 $54.13 $53.47 $53.70 $52.04 2,895
2021-08-12 $53.58 $54.10 $53.58 $54.10 $52.42 1,203
2021-08-11 $53.76 $54.07 $53.33 $54.07 $52.39 3,228
2021-08-10 $53.61 $53.90 $53.55 $53.90 $52.23 3,218
2021-08-09 $53.08 $53.75 $53.08 $53.74 $52.07 3,182
2021-08-06 $53.33 $53.48 $52.48 $53.45 $51.79 6,004
2021-08-05 $52.25 $53.41 $52.25 $53.41 $51.75 1,136
2021-08-04 $52.33 $53.39 $52.33 $52.72 $51.09 2,994
2021-08-03 $52.36 $52.85 $52.36 $52.74 $51.11 4,778
2021-08-02 $52.40 $52.95 $52.27 $52.55 $50.92 5,375
2021-07-30 $52.26 $52.26 $52.25 $52.26 $50.64 1,545
2021-07-29 $52.57 $53.15 $52.25 $52.25 $50.63 7,870
2021-07-28 $53.20 $53.40 $52.99 $53.05 $51.41 6,736
2021-07-27 $52.72 $54.10 $52.25 $52.76 $51.12 19,623
2021-07-26 $52.00 $52.75 $52.00 $52.75 $51.12 2,867
2021-07-23 $51.21 $52.25 $51.01 $52.04 $50.43 7,607
2021-07-22 $50.48 $51.23 $50.48 $50.91 $49.33 2,396
2021-07-21 $49.81 $52.02 $49.81 $50.70 $49.13 5,892
2021-07-20 $49.50 $51.62 $49.50 $49.75 $48.21 14,415
2021-07-19 $49.41 $49.68 $48.64 $48.76 $47.25 9,520
2021-07-16 $51.68 $52.57 $49.33 $50.00 $48.45 33,466
2021-07-15 $51.39 $51.69 $50.87 $51.69 $50.09 18,262
2021-07-14 $50.89 $50.89 $50.11 $50.43 $48.87 7,506
2021-07-13 $50.95 $51.22 $50.07 $50.20 $48.64 9,127
2021-07-12 $49.48 $51.33 $49.48 $51.17 $49.58 4,534
2021-07-09 $49.20 $50.27 $49.20 $49.86 $48.31 11,436
2021-07-08 $48.50 $49.40 $47.58 $48.77 $47.26 56,805
2021-07-07 $49.59 $49.59 $47.80 $48.51 $47.01 19,583
2021-07-06 $52.92 $52.92 $49.30 $49.49 $47.96 29,645
2021-07-02 $52.39 $53.64 $52.12 $53.02 $51.38 15,548
2021-07-01 $51.31 $52.39 $51.23 $52.01 $50.40 26,765
2021-06-30 $51.26 $51.26 $50.87 $51.00 $49.42 18,724
2021-06-29 $51.30 $51.40 $51.00 $51.17 $49.58 10,030
2021-06-28 $51.33 $51.33 $50.42 $51.11 $49.53 36,431
2021-06-25 $51.53 $51.99 $50.62 $51.00 $49.42 459,386
2021-06-24 $51.20 $51.67 $50.95 $51.55 $49.95 28,529
2021-06-23 $51.20 $51.37 $50.90 $51.02 $49.44 21,706
2021-06-22 $52.05 $52.05 $51.00 $51.00 $49.42 15,763
2021-06-21 $51.49 $52.79 $51.04 $51.62 $50.02 23,754
2021-06-18 $52.82 $52.82 $51.00 $51.31 $49.72 30,476
2021-06-17 $52.03 $53.45 $52.03 $53.02 $51.38 29,911
2021-06-16 $51.42 $52.15 $51.01 $52.15 $50.53 19,527
2021-06-15 $51.42 $51.82 $50.92 $51.82 $50.21 12,007
2021-06-14 $51.00 $51.09 $51.00 $51.00 $49.42 10,850
2021-06-11 $51.84 $51.84 $51.30 $51.30 $49.32 5,936
2021-06-10 $51.31 $52.26 $51.25 $51.50 $49.52 7,709
2021-06-09 $51.15 $51.30 $50.98 $51.30 $49.32 6,564
2021-06-08 $51.19 $51.32 $51.00 $51.11 $49.14 7,826
2021-06-07 $51.97 $52.45 $50.91 $51.41 $49.43 17,179
2021-06-04 $51.80 $52.98 $51.75 $51.91 $49.91 6,891
2021-06-03 $51.07 $51.88 $51.07 $51.88 $49.88 12,091
2021-06-02 $50.94 $51.38 $50.87 $51.38 $49.40 15,262
2021-06-01 $50.00 $50.75 $50.00 $50.61 $48.66 6,370
2021-05-28 $49.96 $49.96 $48.83 $49.48 $47.57 5,251
2021-05-27 $49.97 $50.51 $49.44 $49.61 $47.70 10,288
2021-05-26 $49.27 $50.58 $49.05 $49.56 $47.65 15,165
2021-05-25 $50.66 $50.95 $48.87 $48.87 $46.99 16,206
2021-05-24 $50.44 $50.95 $49.91 $50.27 $48.33 8,909
2021-05-21 $49.69 $50.64 $49.69 $50.00 $48.07 9,123
2021-05-20 $49.51 $50.25 $48.74 $49.89 $47.97 17,984
2021-05-19 $48.91 $50.17 $48.76 $49.30 $47.40 18,835
2021-05-18 $48.38 $49.99 $48.38 $48.96 $47.07 15,399
2021-05-17 $48.72 $50.80 $48.72 $50.23 $48.29 29,601
2021-05-14 $47.36 $49.20 $47.29 $48.92 $47.03 25,446
2021-05-13 $45.92 $47.25 $45.92 $46.94 $45.13 11,404
2021-05-12 $45.93 $46.64 $45.70 $45.70 $43.94 14,677
2021-05-11 $45.30 $46.17 $45.09 $45.52 $43.77 13,784
2021-05-10 $43.99 $46.91 $43.52 $45.40 $43.65 32,083
2021-05-07 $43.73 $44.24 $43.73 $44.09 $42.39 11,388
2021-05-06 $43.72 $44.05 $43.45 $44.05 $42.35 10,147
2021-05-05 $42.81 $44.00 $42.81 $43.72 $42.04 21,404
2021-05-04 $43.00 $43.03 $42.41 $42.81 $41.16 25,382
2021-05-03 $42.52 $42.99 $42.38 $42.94 $41.29 11,040
2021-04-30 $41.38 $42.80 $41.33 $42.18 $40.55 19,337
2021-04-29 $41.67 $42.25 $40.85 $41.72 $40.11 19,958
2021-04-28 $41.40 $41.69 $40.80 $41.69 $40.08 13,000
2021-04-27 $41.71 $41.97 $40.88 $41.35 $39.76 12,875
2021-04-26 $41.40 $42.05 $41.00 $41.30 $39.71 17,347
2021-04-23 $41.00 $41.88 $40.22 $41.37 $39.78 13,247
2021-04-22 $40.86 $41.53 $39.43 $40.43 $38.87 20,001
2021-04-21 $40.70 $41.50 $40.24 $40.81 $39.24 7,842
2021-04-20 $42.20 $42.20 $40.32 $40.70 $39.13 7,920
2021-04-19 $41.41 $42.28 $40.37 $41.47 $39.87 28,314
2021-04-16 $41.77 $42.36 $41.10 $41.27 $39.68 20,623
2021-04-15 $41.42 $42.74 $41.22 $41.36 $39.77 11,160
2021-04-14 $41.61 $42.06 $41.04 $41.25 $39.66 9,312
2021-04-13 $40.37 $41.33 $40.20 $40.78 $39.21 7,642
2021-04-12 $41.85 $41.95 $40.42 $40.56 $39.00 13,141
2021-04-09 $42.51 $42.85 $41.55 $41.55 $39.95 10,117
2021-04-08 $42.10 $42.71 $41.92 $42.05 $40.43 3,923
2021-04-07 $44.20 $44.20 $41.83 $42.36 $40.73 11,465
2021-04-06 $44.94 $45.35 $43.82 $44.30 $42.59 9,289
2021-04-05 $45.79 $46.33 $44.89 $45.48 $43.73 6,935
2021-04-01 $44.90 $47.00 $44.14 $46.25 $44.47 12,806
2021-03-31 $44.98 $47.01 $44.28 $44.29 $42.58 16,688
2021-03-30 $45.50 $46.71 $44.49 $46.10 $44.32 13,075
2021-03-29 $43.68 $44.92 $43.64 $44.60 $42.88 8,942
2021-03-26 $43.03 $44.12 $43.01 $43.55 $41.87 5,137
2021-03-25 $43.04 $43.59 $42.39 $43.59 $41.91 10,385
2021-03-24 $44.35 $45.36 $43.06 $43.06 $41.40 12,701
2021-03-23 $46.44 $46.70 $43.46 $43.62 $41.94 16,412
2021-03-22 $48.32 $49.17 $46.22 $46.46 $44.67 26,555
2021-03-19 $47.31 $49.10 $46.14 $49.10 $47.21 30,091
2021-03-18 $46.50 $47.32 $46.05 $46.75 $44.95 9,352
2021-03-17 $47.47 $47.47 $45.49 $46.55 $44.76 4,853
2021-03-16 $49.05 $49.05 $46.99 $46.99 $45.18 4,925
2021-03-15 $50.00 $50.00 $48.00 $48.78 $46.90 8,379
2021-03-12 $49.46 $50.22 $49.43 $49.86 $47.94 7,267
2021-03-11 $50.20 $50.68 $49.01 $49.46 $47.55 13,441
2021-03-10 $51.75 $53.04 $51.10 $51.82 $49.44 16,106
2021-03-09 $50.99 $51.80 $50.01 $50.80 $48.47 29,746
2021-03-08 $49.04 $51.72 $49.00 $51.72 $49.35 21,332
2021-03-05 $45.86 $48.55 $45.50 $48.52 $46.29 11,234
2021-03-04 $44.00 $47.91 $44.00 $45.45 $43.37 13,601
2021-03-03 $42.51 $43.93 $42.51 $43.93 $41.92 8,246
2021-03-02 $43.49 $43.54 $42.52 $42.66 $40.70 10,268
2021-03-01 $44.48 $44.48 $42.75 $43.50 $41.50 6,277
2021-02-26 $44.57 $44.71 $43.50 $43.50 $41.50 7,616
2021-02-25 $44.90 $46.58 $44.17 $44.17 $42.14 4,412
2021-02-24 $44.17 $45.87 $44.17 $44.52 $42.48 4,196
2021-02-23 $44.00 $44.57 $43.49 $43.82 $41.81 6,563
2021-02-22 $43.35 $44.02 $42.88 $44.00 $41.98 13,250
2021-02-19 $42.83 $43.58 $42.83 $43.53 $41.53 4,032
2021-02-18 $42.25 $43.28 $42.25 $42.94 $40.97 4,189
2021-02-17 $43.60 $44.00 $42.37 $43.00 $41.03 5,292
2021-02-16 $43.15 $43.97 $41.90 $43.70 $41.70 8,620
2021-02-12 $42.46 $43.40 $41.83 $43.16 $41.18 7,593
2021-02-11 $42.78 $43.50 $42.23 $43.00 $41.03 22,757
2021-02-10 $42.12 $43.17 $41.14 $43.00 $41.03 26,665
2021-02-09 $40.81 $42.50 $40.53 $42.50 $40.55 10,612
2021-02-08 $40.48 $41.24 $40.32 $41.24 $39.35 8,805
2021-02-05 $39.66 $40.96 $39.66 $40.60 $38.74 4,698
2021-02-04 $39.04 $40.00 $39.04 $39.95 $38.12 4,017
2021-02-03 $39.10 $39.35 $38.76 $39.08 $37.29 6,170
2021-02-02 $39.75 $39.75 $38.84 $39.40 $37.59 3,948
2021-02-01 $39.45 $39.45 $38.01 $39.26 $37.46 6,084
2021-01-29 $40.00 $40.00 $38.00 $39.37 $37.56 21,868
2021-01-28 $39.50 $40.55 $39.12 $40.44 $38.59 5,950
2021-01-27 $38.52 $40.48 $37.98 $39.11 $37.32 14,471
2021-01-26 $39.15 $39.43 $38.70 $38.70 $36.93 7,092
2021-01-25 $39.04 $39.50 $39.02 $39.07 $37.28 5,218
2021-01-22 $38.25 $39.48 $38.10 $39.48 $37.67 16,373
2021-01-21 $39.44 $39.44 $38.44 $38.55 $36.78 6,799
2021-01-20 $39.50 $39.74 $39.29 $39.68 $37.86 3,002
2021-01-19 $39.51 $40.03 $39.00 $40.03 $38.19 10,908
2021-01-15 $39.75 $40.45 $38.82 $39.46 $37.65 11,670
2021-01-14 $40.00 $40.26 $39.55 $40.20 $38.36 3,531
2021-01-13 $39.82 $40.51 $39.43 $39.57 $37.76 15,420
2021-01-12 $39.25 $40.90 $39.24 $40.88 $39.01 9,237
2021-01-11 $38.53 $39.41 $38.45 $39.09 $37.30 9,825
2021-01-08 $38.57 $39.25 $38.00 $38.02 $36.28 8,270
2021-01-07 $38.49 $39.27 $38.45 $38.70 $36.93 11,277
2021-01-06 $38.42 $40.19 $38.25 $38.70 $36.93 12,795
2021-01-05 $37.10 $38.20 $37.10 $37.68 $35.95 9,972
2021-01-04 $37.58 $38.02 $36.90 $37.00 $35.30 7,369
2020-12-31 $36.75 $37.25 $36.75 $37.11 $35.41 5,403
2020-12-30 $37.06 $37.90 $36.78 $37.00 $35.30 7,551
2020-12-29 $37.50 $38.10 $36.47 $36.99 $35.29 5,415
2020-12-28 $37.86 $38.19 $37.50 $37.94 $36.20 8,694
2020-12-24 $38.00 $38.22 $36.92 $37.20 $35.49 5,817
2020-12-23 $36.20 $37.50 $36.20 $37.32 $35.61 9,652
2020-12-22 $35.55 $36.14 $35.55 $36.14 $34.48 8,528
2020-12-21 $36.20 $36.33 $35.50 $36.09 $34.43 11,141
2020-12-18 $37.15 $37.38 $36.27 $36.27 $34.61 28,457
2020-12-17 $37.19 $37.37 $36.66 $37.01 $35.31 6,677
2020-12-16 $37.31 $37.67 $36.87 $36.87 $35.18 10,098
2020-12-15 $36.69 $37.62 $36.69 $37.29 $35.58 10,344
2020-12-14 $36.84 $37.15 $36.50 $36.94 $35.25 7,833
2020-12-11 $36.28 $36.76 $36.28 $36.75 $35.06 1,988
2020-12-10 $36.36 $37.00 $36.36 $36.84 $34.79 12,843
2020-12-09 $37.25 $37.25 $36.22 $36.50 $34.47 22,153
2020-12-08 $36.78 $37.03 $36.60 $36.88 $34.83 11,149
2020-12-07 $36.40 $37.65 $36.40 $36.73 $34.69 6,611
2020-12-04 $37.50 $37.50 $36.00 $36.40 $34.38 18,830
2020-12-03 $37.49 $37.78 $37.11 $37.11 $35.05 1,726
2020-12-02 $37.31 $37.78 $36.72 $37.50 $35.41 7,133
2020-12-01 $37.79 $37.88 $37.79 $37.80 $35.70 3,107
2020-11-30 $38.90 $39.90 $37.50 $37.50 $35.41 11,065
2020-11-27 $38.86 $39.30 $38.02 $39.30 $37.11 2,866
2020-11-25 $41.53 $41.53 $39.66 $39.66 $37.45 3,655
2020-11-24 $41.60 $41.75 $38.45 $41.48 $39.17 6,557
2020-11-23 $41.18 $41.80 $41.03 $41.05 $38.77 6,465
2020-11-20 $41.00 $41.05 $40.45 $40.45 $38.20 4,385
2020-11-19 $39.56 $41.60 $39.56 $41.14 $38.85 7,830
2020-11-18 $37.80 $40.30 $37.45 $39.77 $37.56 14,525
2020-11-17 $36.60 $38.00 $35.31 $37.25 $35.18 8,212
2020-11-16 $36.00 $37.33 $36.00 $36.93 $34.88 11,524
2020-11-13 $33.94 $35.17 $33.94 $34.65 $32.72 7,341
2020-11-12 $35.36 $35.36 $33.60 $33.63 $31.76 6,046
2020-11-11 $36.01 $36.01 $35.40 $35.40 $33.43 4,332
2020-11-10 $33.58 $36.85 $33.58 $35.78 $33.79 13,444
2020-11-09 $34.14 $36.26 $33.28 $33.28 $31.43 8,900
2020-11-06 $32.07 $32.36 $32.03 $32.03 $30.25 2,689
2020-11-05 $31.60 $32.17 $31.55 $32.00 $30.22 2,074
2020-11-04 $32.03 $32.03 $31.30 $31.30 $29.56 2,207
2020-11-03 $32.14 $32.85 $32.12 $32.65 $30.83 6,685
2020-11-02 $31.87 $31.87 $31.87 $31.87 $30.10 2,140
2020-10-30 $31.60 $31.61 $31.01 $31.15 $29.42 6,433
2020-10-29 $30.81 $31.50 $30.71 $31.50 $29.75 4,868
2020-10-28 $31.10 $31.99 $30.47 $31.00 $29.28 10,672
2020-10-27 $30.53 $32.00 $30.17 $31.36 $29.62 21,369
2020-10-26 $31.20 $31.40 $30.79 $30.95 $29.23 5,444
2020-10-23 $30.50 $31.60 $30.40 $31.17 $29.44 31,038
2020-10-22 $30.25 $30.70 $30.25 $30.50 $28.80 4,764
2020-10-21 $29.65 $30.48 $29.65 $30.48 $28.78 1,355
2020-10-20 $29.61 $30.30 $29.60 $30.30 $28.61 3,076
2020-10-19 $30.76 $30.76 $29.50 $29.80 $28.14 6,179
2020-10-16 $29.07 $31.15 $29.07 $30.99 $29.27 24,288
2020-10-15 $29.15 $29.42 $28.80 $29.18 $27.56 12,247
2020-10-14 $30.10 $30.10 $29.23 $29.33 $27.70 11,838
2020-10-13 $30.26 $30.75 $30.23 $30.23 $28.55 2,721
2020-10-12 $31.10 $31.10 $30.74 $30.74 $29.03 1,396
2020-10-09 $30.71 $31.31 $30.60 $31.05 $29.32 6,528
2020-10-08 $29.51 $31.57 $29.51 $30.86 $29.14 14,719
2020-10-07 $29.50 $30.15 $29.50 $29.99 $28.32 4,984
2020-10-06 $29.77 $29.82 $29.45 $29.45 $27.81 3,920
2020-10-05 $30.00 $30.45 $29.83 $29.83 $28.17 7,255
2020-10-02 $29.35 $29.73 $29.35 $29.71 $28.06 3,087
2020-10-01 $29.98 $29.98 $29.35 $29.52 $27.88 5,139
2020-09-30 $29.52 $30.11 $29.30 $29.70 $28.05 4,312
2020-09-29 $29.17 $29.49 $28.75 $29.20 $27.58 8,127
2020-09-28 $29.57 $29.58 $28.79 $29.11 $27.49 6,126
2020-09-25 $29.00 $30.00 $29.00 $29.11 $27.49 4,102
2020-09-24 $28.76 $30.63 $28.75 $29.17 $27.55 5,174
2020-09-23 $30.00 $30.23 $28.95 $29.05 $27.43 3,835
2020-09-22 $30.18 $30.18 $28.83 $30.01 $28.34 7,287
2020-09-21 $29.36 $30.35 $29.25 $29.26 $27.63 6,783
2020-09-18 $30.97 $30.97 $29.49 $30.09 $28.42 15,449
2020-09-17 $29.26 $30.55 $29.26 $30.36 $28.67 1,946
2020-09-16 $29.60 $30.16 $29.50 $29.54 $27.90 3,706
2020-09-15 $30.34 $30.34 $29.00 $29.51 $27.87 9,362
2020-09-14 $29.95 $30.81 $29.86 $30.40 $28.71 3,513
2020-09-11 $31.40 $31.40 $30.00 $30.00 $27.98 3,447
2020-09-10 $30.47 $31.22 $30.47 $30.73 $28.66 4,007
2020-09-09 $30.75 $32.00 $30.51 $30.64 $28.58 3,348
2020-09-08 $30.89 $31.65 $30.56 $30.68 $28.62 4,104
2020-09-04 $32.22 $32.22 $30.67 $31.26 $29.16 6,785
2020-09-03 $31.59 $32.00 $30.93 $31.47 $29.35 6,151
2020-09-02 $31.91 $31.91 $31.91 $31.91 $29.76 1,083
2020-09-01 $31.65 $31.80 $31.01 $31.58 $29.46 8,581
2020-08-31 $33.10 $33.10 $31.97 $31.97 $29.82 4,382
2020-08-28 $32.00 $33.89 $32.00 $32.97 $30.75 6,279
2020-08-27 $32.75 $32.75 $32.16 $32.16 $30.00 1,184
2020-08-26 $32.60 $32.60 $32.14 $32.14 $29.98 1,507
2020-08-25 $32.84 $33.28 $32.17 $33.28 $31.04 1,105
2020-08-24 $33.06 $33.24 $32.21 $32.21 $30.04 1,308
2020-08-21 $31.90 $34.04 $31.90 $33.05 $30.83 13,424
2020-08-20 $31.63 $32.40 $31.63 $32.40 $30.22 761
2020-08-19 $31.99 $31.99 $31.75 $31.75 $29.61 2,150
2020-08-18 $30.85 $31.32 $30.85 $31.32 $29.21 702
2020-08-17 $31.68 $31.68 $30.94 $30.94 $28.86 4,356
2020-08-14 $33.09 $33.09 $31.55 $32.00 $29.85 2,959
2020-08-13 $33.03 $33.50 $33.00 $33.00 $30.78 1,353
2020-08-12 $33.04 $33.51 $32.97 $32.98 $30.76 3,953
2020-08-11 $33.81 $33.98 $32.33 $32.33 $30.15 6,393
2020-08-10 $31.24 $33.42 $31.24 $32.05 $29.89 12,640
2020-08-07 $31.47 $31.48 $30.32 $31.01 $28.92 3,812
2020-08-06 $29.30 $31.80 $29.30 $30.55 $28.49 1,548
2020-08-05 $32.03 $32.04 $30.90 $31.99 $29.84 2,004
2020-08-04 $29.70 $31.89 $29.70 $31.79 $29.65 5,752
2020-08-03 $29.48 $29.80 $28.86 $29.80 $27.79 13,929
2020-07-31 $30.34 $30.60 $29.35 $29.35 $27.38 6,921
2020-07-30 $30.00 $30.55 $29.48 $30.11 $28.08 4,299
2020-07-29 $29.89 $30.90 $29.63 $30.00 $27.98 5,979
2020-07-28 $31.20 $31.20 $29.30 $29.79 $27.79 3,341
2020-07-27 $30.58 $30.58 $30.22 $30.22 $28.19 1,261
2020-07-24 $30.15 $30.15 $29.87 $29.87 $27.86 1,557
2020-07-23 $30.45 $30.70 $29.62 $29.70 $27.70 3,968
2020-07-22 $30.94 $30.94 $30.28 $30.28 $28.24 1,727
2020-07-21 $30.29 $31.50 $30.04 $31.50 $29.38 2,568
2020-07-20 $30.00 $30.71 $29.51 $30.33 $28.29 3,891
2020-07-17 $30.40 $30.50 $29.00 $29.10 $27.14 9,889
2020-07-16 $31.60 $32.73 $30.50 $30.72 $28.65 5,798
2020-07-15 $31.60 $32.50 $31.56 $31.56 $29.44 6,089
2020-07-14 $31.47 $31.95 $31.05 $31.13 $29.04 8,004
2020-07-13 $33.10 $33.10 $31.35 $31.40 $29.29 4,811
2020-07-10 $32.80 $32.80 $32.50 $32.50 $30.31 2,369
2020-07-09 $32.48 $32.92 $31.60 $31.60 $29.47 3,001
2020-07-08 $32.00 $32.54 $31.37 $32.00 $29.85 3,438
2020-07-07 $32.40 $32.54 $31.70 $31.70 $29.57 2,443
2020-07-06 $34.50 $34.50 $31.05 $33.71 $31.44 2,387
2020-07-02 $35.46 $35.89 $34.35 $34.35 $32.04 6,283
2020-07-01 $33.76 $36.00 $33.76 $34.99 $32.64 16,135
2020-06-30 $33.43 $33.43 $33.05 $33.25 $31.01 2,662
2020-06-29 $33.53 $33.92 $33.00 $33.74 $31.47 7,109
2020-06-26 $35.30 $35.39 $32.04 $32.25 $30.08 20,867
2020-06-25 $34.60 $35.72 $32.40 $35.40 $33.02 12,345
2020-06-24 $32.25 $32.81 $31.63 $31.63 $29.50 7,276
2020-06-23 $33.38 $33.38 $32.20 $32.20 $30.03 4,244
2020-06-22 $33.10 $33.47 $32.63 $32.63 $30.43 4,687
2020-06-19 $33.21 $34.09 $32.85 $34.09 $31.80 12,124
2020-06-18 $33.58 $34.00 $32.45 $32.88 $30.67 7,086
2020-06-17 $36.94 $36.94 $32.77 $32.77 $30.57 6,518
2020-06-16 $38.19 $38.19 $36.11 $36.57 $34.11 2,662
2020-06-15 $33.72 $36.16 $33.72 $36.16 $33.73 4,764
2020-06-12 $36.41 $36.41 $32.21 $34.45 $32.13 10,233
2020-06-11 $38.61 $38.61 $34.51 $35.53 $32.78 15,932
2020-06-10 $43.75 $43.75 $39.02 $39.50 $36.44 4,689
2020-06-09 $41.98 $42.34 $40.93 $41.50 $38.29 6,867
2020-06-08 $40.20 $44.40 $38.95 $42.19 $38.92 20,567
2020-06-05 $37.18 $40.98 $37.18 $39.31 $36.26 13,102
2020-06-04 $36.38 $36.45 $35.20 $36.45 $33.63 6,255
2020-06-03 $35.51 $37.24 $35.51 $36.24 $33.43 4,573
2020-06-02 $35.45 $35.80 $33.49 $34.72 $32.03 17,601
2020-06-01 $36.78 $37.31 $35.40 $35.40 $32.66 6,743
2020-05-29 $37.50 $37.50 $36.04 $36.04 $33.25 1,605
2020-05-28 $37.32 $39.39 $37.15 $37.15 $34.27 7,781
2020-05-27 $34.98 $38.00 $34.88 $37.80 $34.87 9,139
2020-05-26 $35.30 $35.30 $34.30 $34.30 $31.64 6,860
2020-05-22 $34.18 $34.18 $34.18 $34.18 $31.53 1,247
2020-05-21 $33.72 $33.72 $33.28 $33.28 $30.70 1,532
2020-05-20 $33.44 $34.98 $33.41 $34.93 $32.22 3,971
2020-05-19 $36.45 $36.60 $32.01 $32.96 $30.41 10,020
2020-05-18 $32.37 $37.00 $32.37 $36.79 $33.94 9,049
2020-05-15 $32.30 $32.37 $31.25 $32.37 $29.86 5,901
2020-05-14 $31.70 $32.61 $30.91 $32.61 $30.08 6,299
2020-05-13 $31.73 $31.73 $30.60 $31.50 $29.06 6,989
2020-05-12 $32.19 $33.23 $31.10 $31.65 $29.20 13,097
2020-05-11 $32.20 $33.21 $31.17 $31.69 $29.24 13,435
2020-05-08 $31.74 $32.91 $31.13 $32.20 $29.71 10,567
2020-05-07 $30.74 $31.00 $30.23 $30.50 $28.14 6,183
2020-05-06 $32.78 $32.78 $30.20 $30.20 $27.86 8,142
2020-05-05 $36.13 $36.55 $32.32 $32.32 $29.82 9,831
2020-05-04 $35.29 $35.29 $32.00 $35.00 $32.29 6,748
2020-05-01 $34.00 $35.75 $33.50 $34.50 $31.83 5,878
2020-04-30 $34.56 $36.38 $34.17 $35.56 $32.81 6,010
2020-04-29 $35.00 $37.36 $33.36 $36.05 $33.26 9,091
2020-04-28 $32.02 $33.89 $32.02 $33.75 $31.14 6,963
2020-04-27 $30.25 $32.64 $30.25 $32.00 $29.52 11,490
2020-04-24 $31.52 $31.52 $29.20 $30.11 $27.78 8,094
2020-04-23 $30.10 $31.17 $30.10 $30.60 $28.23 4,309
2020-04-22 $28.80 $30.31 $28.76 $30.10 $27.77 2,515
2020-04-21 $29.60 $29.60 $28.00 $28.55 $26.34 6,408
2020-04-20 $31.42 $31.79 $29.50 $29.84 $27.53 6,807
2020-04-17 $31.80 $33.19 $31.00 $31.78 $29.32 6,955
2020-04-16 $32.98 $32.98 $28.15 $31.20 $28.78 13,457
2020-04-15 $35.76 $35.76 $31.20 $31.55 $29.11 14,915
2020-04-14 $38.61 $39.00 $36.02 $36.02 $33.23 10,430
2020-04-13 $39.42 $40.99 $37.51 $38.00 $35.06 7,772
2020-04-09 $40.79 $41.00 $38.84 $39.90 $36.81 12,546
2020-04-08 $35.75 $40.98 $34.15 $40.00 $36.90 21,448
2020-04-07 $36.76 $37.02 $35.70 $35.70 $32.93 4,254
2020-04-06 $35.28 $38.28 $34.53 $35.70 $32.93 9,818
2020-04-03 $34.75 $34.75 $32.78 $33.03 $30.47 10,395
2020-04-02 $36.30 $37.00 $34.42 $34.75 $32.06 10,267
2020-04-01 $38.71 $40.32 $36.01 $36.01 $33.22 16,072
2020-03-31 $39.94 $40.77 $38.71 $39.90 $36.81 14,770
2020-03-30 $35.49 $40.77 $35.10 $39.95 $36.86 10,735
2020-03-27 $38.49 $39.50 $34.01 $35.09 $32.37 8,755
2020-03-26 $36.70 $41.82 $36.70 $40.00 $36.90 20,164
2020-03-25 $34.03 $39.15 $31.75 $36.89 $34.03 25,138
2020-03-24 $34.82 $34.82 $31.68 $33.58 $30.98 17,520
2020-03-23 $35.26 $36.00 $32.08 $32.70 $30.17 6,842
2020-03-20 $35.02 $37.04 $33.95 $34.90 $32.20 20,574
2020-03-19 $32.75 $36.00 $32.57 $36.00 $33.21 6,609
2020-03-18 $35.42 $35.42 $32.20 $33.50 $30.90 11,069
2020-03-17 $32.01 $36.33 $32.00 $36.00 $33.21 13,503
2020-03-16 $32.50 $34.15 $30.32 $32.01 $29.53 19,286
2020-03-13 $33.50 $38.49 $33.50 $35.30 $32.57 14,943
2020-03-12 $33.05 $33.14 $29.71 $31.84 $29.37 16,994
2020-03-11 $36.33 $37.99 $34.72 $36.27 $33.07 12,989
2020-03-10 $39.70 $42.86 $36.50 $37.10 $33.82 17,387
2020-03-09 $40.73 $42.77 $38.95 $39.40 $35.92 4,791
2020-03-06 $44.02 $44.90 $42.40 $43.43 $39.59 6,895
2020-03-05 $46.75 $48.36 $44.90 $44.90 $40.93 5,928
2020-03-04 $46.06 $48.66 $44.77 $47.49 $43.29 9,122
2020-03-03 $46.81 $47.25 $44.12 $44.55 $40.61 6,853
2020-03-02 $45.00 $48.73 $44.77 $48.45 $44.17 10,363
2020-02-28 $44.00 $46.07 $44.00 $45.50 $41.48 6,455
2020-02-27 $45.50 $45.50 $42.16 $43.51 $39.67 12,680
2020-02-26 $48.33 $48.88 $45.60 $46.03 $41.96 12,342
2020-02-25 $48.26 $48.99 $48.10 $48.10 $43.85 4,154
2020-02-24 $48.64 $49.94 $47.94 $49.04 $44.71 9,381
2020-02-21 $50.68 $51.27 $49.75 $49.75 $45.35 3,163
2020-02-20 $52.34 $52.34 $50.62 $50.71 $46.23 5,543
2020-02-19 $53.55 $53.58 $52.13 $52.50 $47.86 7,679
2020-02-18 $49.96 $54.36 $49.96 $53.20 $48.50 14,492
2020-02-14 $49.20 $50.22 $49.20 $49.69 $45.30 4,208
2020-02-13 $48.81 $49.61 $48.81 $49.20 $44.85 5,017
2020-02-12 $49.30 $49.58 $49.19 $49.31 $44.95 5,877
2020-02-11 $48.72 $49.37 $48.60 $48.67 $44.37 2,780
2020-02-10 $48.85 $48.85 $48.62 $48.62 $44.32 1,222
2020-02-07 $48.00 $48.92 $48.00 $48.69 $44.39 4,809
2020-02-06 $51.39 $51.39 $49.04 $49.04 $44.71 8,841
2020-02-05 $50.49 $50.77 $50.20 $50.20 $45.77 1,673
2020-02-04 $50.40 $50.93 $49.70 $49.70 $45.31 3,315
2020-02-03 $50.43 $50.79 $50.15 $50.15 $45.72 2,870
2020-01-31 $52.67 $52.67 $50.05 $50.05 $45.63 5,876
2020-01-30 $51.69 $53.35 $51.69 $53.35 $48.64 1,944
2020-01-29 $52.14 $52.53 $52.14 $52.47 $47.83 1,656
2020-01-28 $51.43 $52.99 $50.90 $52.50 $47.86 5,643
2020-01-27 $51.50 $51.50 $50.70 $51.10 $46.59 7,901
2020-01-24 $51.50 $52.16 $51.50 $51.82 $47.24 2,041
2020-01-23 $51.40 $51.80 $51.40 $51.80 $47.22 4,372
2020-01-22 $51.57 $52.07 $51.50 $52.07 $47.47 1,707
2020-01-21 $52.16 $52.41 $51.35 $51.56 $47.01 7,090
2020-01-17 $52.70 $52.70 $52.15 $52.15 $47.54 2,788
2020-01-16 $52.03 $52.60 $52.03 $52.25 $47.63 2,213
2020-01-15 $52.29 $52.53 $51.62 $52.40 $47.77 1,437
2020-01-14 $52.22 $52.22 $52.00 $52.00 $47.41 1,976
2020-01-13 $52.00 $52.57 $52.00 $52.57 $47.93 1,757
2020-01-10 $52.23 $52.33 $52.00 $52.00 $47.41 4,263
2020-01-09 $52.81 $52.81 $52.81 $52.81 $48.14 702
2020-01-08 $52.46 $52.64 $52.31 $52.31 $47.69 2,384
2020-01-07 $53.03 $53.03 $52.04 $52.12 $47.52 2,828
2020-01-06 $53.35 $53.76 $52.69 $52.69 $48.04 2,926
2020-01-03 $53.39 $54.26 $53.39 $53.80 $49.05 2,073
2020-01-02 $55.51 $55.51 $54.26 $54.26 $49.47 3,785
2019-12-31 $54.02 $55.33 $54.02 $55.33 $50.44 1,498
2019-12-30 $55.93 $55.93 $54.50 $54.99 $50.13 4,830
2019-12-27 $55.16 $55.78 $54.74 $55.78 $50.85 3,318
2019-12-26 $55.02 $55.87 $54.42 $54.60 $49.78 2,423
2019-12-24 $53.57 $54.39 $53.57 $54.31 $49.51 1,033
2019-12-23 $54.30 $54.30 $53.30 $53.73 $48.98 2,601
2019-12-20 $54.00 $54.70 $53.10 $54.70 $49.87 17,006
2019-12-19 $55.01 $55.57 $53.92 $53.92 $49.16 4,090
2019-12-18 $55.00 $56.05 $54.27 $54.64 $49.81 5,826
2019-12-17 $56.50 $56.50 $55.30 $55.43 $50.53 5,707
2019-12-16 $56.12 $57.25 $55.92 $56.88 $51.86 7,653
2019-12-13 $53.50 $56.79 $53.50 $56.31 $51.34 6,189
2019-12-12 $53.80 $54.97 $53.50 $54.40 $49.59 2,134
2019-12-11 $55.05 $55.30 $54.32 $54.99 $49.78 3,668
2019-12-10 $54.52 $55.26 $54.06 $54.30 $49.16 5,115
2019-12-09 $55.84 $56.20 $54.95 $55.01 $49.80 7,228
2019-12-06 $56.64 $57.61 $55.70 $55.70 $50.43 15,535
2019-12-05 $56.40 $57.14 $55.75 $55.92 $50.63 3,846
2019-12-04 $56.12 $56.71 $55.74 $56.60 $51.24 5,007
2019-12-03 $54.91 $56.15 $54.90 $55.50 $50.25 10,757
2019-12-02 $55.90 $56.25 $55.39 $55.39 $50.15 2,775
2019-11-29 $55.82 $56.30 $55.82 $56.30 $50.97 2,691
2019-11-27 $53.40 $56.56 $53.40 $56.25 $50.92 9,741
2019-11-26 $53.80 $54.02 $53.80 $53.90 $48.80 1,919
2019-11-25 $54.64 $54.64 $53.34 $53.75 $48.66 6,801
2019-11-22 $53.53 $53.97 $53.48 $53.97 $48.86 776
2019-11-21 $54.20 $54.20 $52.00 $53.67 $48.59 2,492
2019-11-20 $52.76 $54.70 $52.76 $52.95 $47.94 5,490
2019-11-19 $53.02 $54.56 $53.02 $54.56 $49.39 2,955
2019-11-18 $53.26 $53.53 $51.85 $53.04 $48.02 4,458
2019-11-15 $53.40 $54.21 $51.85 $52.90 $47.89 10,198
2019-11-14 $53.80 $54.25 $51.60 $53.10 $48.07 13,590
2019-11-13 $53.80 $56.00 $53.34 $53.50 $48.44 12,508
2019-11-12 $51.25 $54.15 $51.14 $53.20 $48.16 18,406
2019-11-11 $50.69 $52.33 $50.69 $51.23 $46.38 7,075
2019-11-08 $50.80 $51.38 $50.44 $50.44 $45.66 1,494
2019-11-07 $51.20 $51.35 $51.18 $51.20 $46.35 1,249
2019-11-06 $51.44 $51.44 $51.20 $51.20 $46.35 870
2019-11-05 $51.00 $51.45 $49.90 $51.45 $46.58 6,539
2019-11-04 $51.90 $51.90 $50.43 $50.65 $45.86 5,945
2019-11-01 $50.67 $51.95 $50.67 $51.95 $47.03 2,826
2019-10-31 $52.01 $52.01 $50.02 $50.86 $46.05 4,398
2019-10-30 $50.27 $52.70 $50.00 $52.35 $47.39 7,412
2019-10-29 $50.30 $50.30 $50.30 $50.30 $45.54 630
2019-10-28 $50.62 $50.62 $50.20 $50.20 $45.45 523
2019-10-25 $51.62 $51.62 $50.44 $50.66 $45.86 990
2019-10-24 $52.01 $53.00 $51.03 $51.25 $46.40 3,358
2019-10-23 $53.50 $54.55 $52.00 $52.56 $47.58 6,038
2019-10-22 $54.24 $54.86 $52.80 $52.80 $47.80 4,275
2019-10-21 $52.96 $55.50 $51.68 $54.75 $49.57 11,087
2019-10-18 $52.70 $52.70 $51.76 $52.59 $47.61 1,271
2019-10-17 $52.63 $53.10 $51.95 $53.10 $48.07 1,387
2019-10-16 $52.17 $52.40 $51.89 $52.40 $47.44 3,310
2019-10-15 $53.82 $53.82 $52.00 $52.79 $47.79 4,164
2019-10-14 $51.36 $52.31 $51.36 $52.20 $47.26 1,982
2019-10-11 $52.55 $53.59 $52.11 $52.11 $47.18 4,570
2019-10-10 $51.06 $52.99 $51.06 $52.55 $47.58 7,236
2019-10-09 $49.99 $52.25 $49.75 $51.20 $46.35 7,497
2019-10-08 $50.90 $50.90 $49.20 $49.70 $45.00 3,721
2019-10-07 $50.80 $50.80 $50.80 $50.80 $45.99 455
2019-10-04 $51.46 $51.74 $51.20 $51.20 $46.35 1,213
2019-10-03 $50.02 $51.52 $50.02 $51.52 $46.64 1,160
2019-10-02 $52.22 $52.36 $51.07 $51.60 $46.72 4,826
2019-10-01 $53.27 $53.57 $53.02 $53.02 $48.00 2,490
2019-09-30 $52.75 $52.75 $52.41 $52.66 $47.67 3,234
2019-09-27 $54.24 $54.24 $52.51 $53.00 $47.98 8,514
2019-09-26 $53.56 $53.56 $52.40 $52.56 $47.58 2,169
2019-09-25 $53.00 $53.85 $53.00 $53.18 $48.15 2,471
2019-09-24 $53.40 $54.00 $52.13 $52.60 $47.62 2,906
2019-09-23 $53.03 $53.83 $52.25 $53.72 $48.63 1,482
2019-09-20 $53.26 $53.63 $52.16 $53.63 $48.55 11,139
2019-09-19 $52.95 $54.83 $52.64 $53.22 $48.18 2,859
2019-09-18 $51.05 $53.72 $51.05 $53.18 $48.15 8,521
2019-09-17 $50.15 $53.36 $50.02 $51.73 $46.83 5,992
2019-09-16 $50.00 $50.72 $49.53 $50.72 $45.92 1,463
2019-09-13 $51.62 $51.65 $50.27 $50.70 $45.90 3,182
2019-09-12 $49.02 $52.10 $48.99 $52.00 $47.08 9,284
2019-09-11 $48.46 $51.21 $48.32 $50.29 $45.21 6,456
2019-09-10 $48.26 $49.26 $47.44 $48.56 $43.65 3,754
2019-09-09 $48.58 $48.58 $48.19 $48.19 $43.32 2,598
2019-09-06 $47.39 $49.44 $47.20 $48.80 $43.87 4,887
2019-09-05 $47.12 $47.24 $46.82 $46.82 $42.09 4,078
2019-09-04 $46.88 $47.11 $46.88 $47.11 $42.35 746
2019-09-03 $48.03 $48.03 $46.57 $46.71 $41.99 3,615
2019-08-30 $47.40 $47.40 $47.40 $47.40 $42.61 1,156
2019-08-29 $47.79 $48.26 $47.12 $47.12 $42.36 3,658
2019-08-28 $47.45 $47.50 $47.09 $47.38 $42.59 2,584
2019-08-27 $46.78 $47.23 $46.38 $46.76 $42.03 5,985
2019-08-26 $46.15 $47.14 $45.75 $46.28 $41.60 4,123
2019-08-23 $47.86 $47.86 $45.66 $45.66 $41.05 7,073
2019-08-22 $47.36 $48.55 $47.36 $47.41 $42.62 3,187
2019-08-21 $46.45 $47.99 $46.45 $47.53 $42.73 3,576
2019-08-20 $46.84 $46.94 $46.05 $46.94 $42.20 3,360
2019-08-19 $46.44 $47.00 $46.18 $46.59 $41.88 11,789
2019-08-16 $47.83 $47.83 $46.04 $46.04 $41.39 11,459
2019-08-15 $47.81 $47.81 $47.40 $47.40 $42.61 3,098
2019-08-14 $50.75 $50.95 $47.74 $47.99 $43.14 5,293
2019-08-13 $51.46 $52.02 $51.46 $51.79 $46.56 1,075
2019-08-12 $52.45 $52.45 $52.16 $52.16 $46.89 1,943
2019-08-09 $53.64 $53.64 $53.38 $53.38 $47.99 1,880
2019-08-08 $53.30 $54.99 $53.30 $53.35 $47.96 3,262
2019-08-07 $53.00 $53.94 $53.00 $53.05 $47.69 2,019
2019-08-06 $52.46 $53.16 $52.46 $52.62 $47.30 2,606
2019-08-05 $52.68 $52.75 $52.68 $52.68 $47.36 3,741
2019-08-02 $54.79 $54.88 $53.25 $53.94 $48.49 3,770
2019-08-01 $54.75 $55.92 $53.73 $53.93 $48.48 4,963
2019-07-31 $55.50 $56.00 $54.30 $54.30 $48.81 9,222
2019-07-30 $54.41 $55.66 $53.84 $55.35 $49.76 5,489
2019-07-29 $54.19 $54.70 $53.84 $54.70 $49.17 8,710
2019-07-26 $51.99 $54.97 $51.99 $54.38 $48.88 7,078
2019-07-25 $52.04 $53.13 $52.04 $52.50 $47.19 2,613
2019-07-24 $51.44 $52.55 $51.44 $51.84 $46.60 3,697
2019-07-23 $50.50 $51.40 $50.50 $51.25 $46.07 2,501
2019-07-22 $51.55 $51.55 $50.43 $51.00 $45.85 3,569
2019-07-19 $50.22 $51.54 $50.06 $50.32 $45.23 2,789
2019-07-18 $50.79 $51.26 $50.34 $50.34 $45.25 2,367
2019-07-17 $51.00 $52.28 $50.61 $50.61 $45.50 3,243
2019-07-16 $51.65 $51.70 $50.52 $51.07 $45.91 9,767
2019-07-15 $53.00 $53.25 $52.40 $52.40 $47.10 9,918
2019-07-12 $53.99 $54.25 $53.00 $53.82 $48.38 3,657
2019-07-11 $54.00 $54.08 $53.78 $54.04 $48.58 2,460
2019-07-10 $53.29 $53.97 $53.29 $53.91 $48.46 3,026
2019-07-09 $53.34 $53.68 $52.31 $52.80 $47.46 3,270
2019-07-08 $53.89 $53.90 $53.26 $53.40 $48.00 2,835
2019-07-05 $53.60 $53.95 $52.98 $53.95 $48.50 2,508
2019-07-03 $53.99 $54.00 $52.70 $52.70 $47.37 1,660
2019-07-02 $54.16 $54.16 $52.51 $53.00 $47.64 11,892
2019-07-01 $54.20 $54.20 $52.25 $53.44 $48.04 11,275
2019-06-28 $51.00 $54.61 $51.00 $54.61 $49.09 21,386
2019-06-27 $49.10 $50.98 $49.10 $50.97 $45.82 7,336
2019-06-26 $50.73 $51.97 $50.01 $50.05 $44.99 2,317
2019-06-25 $50.91 $50.91 $50.24 $50.30 $45.22 5,137
2019-06-24 $51.78 $51.96 $50.90 $50.90 $45.76 8,313
2019-06-21 $50.57 $52.00 $50.57 $52.00 $46.74 8,360
2019-06-20 $51.07 $51.60 $50.65 $50.80 $45.67 5,024
2019-06-19 $51.12 $51.43 $51.12 $51.40 $46.21 1,569
2019-06-18 $50.16 $50.93 $50.16 $50.93 $45.78 761
2019-06-17 $49.85 $50.58 $49.85 $50.58 $45.47 885
2019-06-14 $50.45 $50.53 $50.25 $50.25 $45.17 5,680
2019-06-13 $50.22 $50.99 $49.80 $50.78 $45.65 5,703
2019-06-12 $50.60 $50.60 $50.60 $50.60 $45.16 1,923
2019-06-11 $50.26 $50.58 $50.10 $50.58 $45.14 5,571
2019-06-10 $49.60 $50.65 $49.60 $50.43 $45.01 5,085
2019-06-07 $49.52 $50.03 $49.50 $49.95 $44.58 4,504
2019-06-06 $49.99 $50.00 $49.67 $49.80 $44.44 4,803
2019-06-05 $48.60 $49.50 $48.60 $49.00 $43.73 2,726
2019-06-04 $48.87 $49.19 $48.50 $49.16 $43.87 7,236
2019-06-03 $48.54 $48.74 $47.76 $48.74 $43.50 8,932
2019-05-31 $46.28 $48.64 $46.28 $48.06 $42.89 5,563
2019-05-30 $47.47 $47.72 $46.85 $47.50 $42.39 5,736
2019-05-29 $46.95 $48.25 $46.33 $47.40 $42.30 9,446
2019-05-28 $47.59 $47.59 $47.20 $47.20 $42.12 850
2019-05-24 $47.75 $48.75 $46.73 $47.60 $42.48 7,454
2019-05-23 $47.61 $47.61 $47.00 $47.16 $42.09 2,295
2019-05-22 $47.70 $48.96 $47.70 $47.99 $42.83 3,245
2019-05-21 $49.15 $49.15 $47.95 $48.39 $43.18 8,458
2019-05-20 $46.44 $49.50 $46.44 $48.97 $43.70 11,286
2019-05-17 $49.50 $49.50 $48.16 $48.82 $43.57 3,848
2019-05-16 $50.58 $51.25 $49.92 $49.92 $44.55 16,199
2019-05-15 $48.09 $51.52 $48.09 $50.65 $45.20 5,102
2019-05-14 $49.13 $49.13 $48.26 $48.60 $43.37 6,136
2019-05-13 $47.86 $48.26 $46.64 $47.67 $42.54 5,585
2019-05-10 $47.10 $48.71 $47.10 $48.71 $43.47 954
2019-05-09 $48.73 $48.73 $47.72 $47.72 $42.59 1,262
2019-05-08 $47.25 $47.86 $47.25 $47.75 $42.61 3,537
2019-05-07 $47.26 $47.80 $47.04 $47.18 $42.11 3,306
2019-05-06 $47.66 $49.05 $47.66 $47.77 $42.63 3,792
2019-05-03 $49.21 $49.21 $48.00 $48.00 $42.84 4,705
2019-05-02 $49.00 $49.84 $48.55 $48.66 $43.43 3,735
2019-05-01 $48.56 $49.04 $48.50 $48.52 $43.30 2,194
2019-04-30 $49.43 $49.43 $48.28 $48.50 $43.28 8,480
2019-04-29 $48.85 $49.47 $48.85 $49.47 $44.15 1,277
2019-04-26 $48.50 $50.30 $48.27 $49.24 $43.94 5,332
2019-04-25 $48.96 $49.96 $47.87 $48.28 $43.09 7,082
2019-04-24 $50.72 $51.93 $48.72 $48.92 $43.66 5,446
2019-04-23 $51.26 $52.40 $51.26 $52.40 $46.76 1,675
2019-04-22 $51.45 $51.73 $50.75 $51.73 $46.17 1,589
2019-04-18 $51.01 $52.72 $50.54 $51.10 $45.60 6,412
2019-04-17 $52.00 $52.01 $51.22 $51.22 $45.71 3,262
2019-04-16 $52.02 $52.02 $51.76 $51.76 $46.19 1,813
2019-04-15 $52.56 $52.76 $52.02 $52.76 $47.08 3,112
2019-04-12 $51.87 $52.63 $51.75 $52.47 $46.83 4,232
2019-04-11 $52.26 $52.26 $51.55 $51.55 $46.00 2,848
2019-04-10 $51.69 $51.69 $51.69 $51.69 $46.13 1,215
2019-04-09 $51.11 $51.11 $51.11 $51.11 $45.61 924
2019-04-08 $51.15 $52.52 $51.15 $51.85 $46.27 1,940
2019-04-05 $51.11 $52.40 $51.11 $52.40 $46.76 763
2019-04-04 $51.85 $51.85 $51.82 $51.82 $46.25 645
2019-04-03 $51.67 $52.00 $51.67 $51.82 $46.25 2,871
2019-04-02 $51.40 $51.76 $51.40 $51.76 $46.19 1,697
2019-04-01 $51.34 $51.85 $51.34 $51.44 $45.91 2,059
2019-03-29 $50.92 $50.93 $50.15 $50.60 $45.16 3,790
2019-03-28 $50.84 $51.97 $50.45 $51.97 $46.38 4,729
2019-03-27 $51.01 $51.62 $50.72 $50.80 $45.34 2,560
2019-03-26 $51.88 $53.88 $50.19 $50.70 $45.25 5,324
2019-03-25 $50.45 $51.58 $50.18 $50.99 $45.51 4,509
2019-03-22 $50.27 $50.27 $49.95 $49.95 $44.58 1,986
2019-03-21 $50.30 $52.63 $50.30 $51.01 $45.52 6,831
2019-03-20 $50.27 $53.60 $50.18 $50.18 $44.78 6,676
2019-03-19 $51.72 $52.76 $51.65 $51.65 $46.09 2,220
2019-03-18 $51.35 $52.70 $50.83 $52.50 $46.85 7,041
2019-03-15 $51.57 $53.65 $51.57 $51.85 $46.27 22,754
2019-03-14 $51.21 $51.80 $51.21 $51.80 $46.23 1,403
2019-03-13 $54.00 $54.00 $52.16 $52.38 $46.41 1,426
2019-03-12 $52.40 $53.40 $52.40 $52.59 $46.60 2,240
2019-03-11 $52.70 $52.70 $52.70 $52.70 $46.70 807
2019-03-08 $50.65 $51.48 $50.64 $50.64 $44.87 3,573
2019-03-07 $52.75 $52.75 $51.53 $51.53 $45.66 2,939
2019-03-06 $53.00 $53.00 $52.00 $52.00 $46.08 3,601
2019-03-05 $51.36 $53.00 $51.36 $52.71 $46.71 1,362
2019-03-04 $52.40 $52.40 $52.40 $52.40 $46.43 533
2019-03-01 $52.86 $52.86 $52.00 $52.00 $46.08 1,691
2019-02-28 $50.25 $52.84 $50.25 $51.59 $45.71 2,759
2019-02-27 $51.51 $51.51 $51.51 $51.51 $45.64 509
2019-02-26 $50.70 $51.69 $50.70 $51.69 $45.80 1,359
2019-02-25 $51.00 $51.01 $50.50 $50.50 $44.75 2,323
2019-02-22 $51.90 $52.66 $51.73 $51.73 $45.84 2,337
2019-02-21 $51.57 $51.66 $51.17 $51.17 $45.34 4,035
2019-02-20 $50.51 $50.51 $50.51 $50.51 $44.76 1,764
2019-02-19 $50.56 $51.63 $50.56 $51.29 $45.45 2,406
2019-02-15 $51.31 $51.31 $50.69 $50.69 $44.92 2,909
2019-02-14 $50.96 $51.22 $50.50 $51.20 $45.37 5,472
2019-02-13 $51.60 $51.60 $50.90 $50.90 $45.10 921
2019-02-12 $50.18 $50.18 $50.18 $50.18 $44.46 768
2019-02-11 $49.31 $49.95 $48.40 $49.60 $43.95 8,070
2019-02-08 $49.11 $49.66 $48.58 $48.77 $43.22 6,066
2019-02-07 $49.29 $49.30 $48.30 $49.00 $43.42 10,370
2019-02-06 $49.32 $51.54 $49.15 $49.50 $43.86 17,714
2019-02-05 $50.50 $51.55 $50.25 $51.40 $45.55 4,386
2019-02-04 $50.84 $51.38 $50.15 $50.44 $44.70 5,519
2019-02-01 $49.43 $50.51 $49.43 $50.37 $44.63 4,847
2019-01-31 $50.27 $50.49 $49.00 $49.98 $44.29 9,878
2019-01-30 $50.86 $51.97 $49.56 $50.20 $44.48 11,173
2019-01-29 $50.52 $50.85 $50.38 $50.38 $44.64 2,566
2019-01-28 $51.22 $51.60 $50.15 $50.49 $44.74 5,221
2019-01-25 $49.84 $51.15 $49.60 $50.50 $44.75 4,819
2019-01-24 $48.76 $49.50 $48.09 $48.89 $43.32 3,627
2019-01-23 $49.51 $50.27 $47.76 $48.98 $43.40 6,917
2019-01-22 $50.61 $50.61 $48.50 $48.92 $43.35 4,501
2019-01-18 $51.01 $53.46 $51.00 $51.00 $45.19 2,770
2019-01-17 $53.85 $53.85 $50.56 $50.92 $45.12 5,604
2019-01-16 $50.33 $52.50 $50.33 $52.21 $46.26 2,824
2019-01-15 $50.00 $50.61 $50.00 $50.30 $44.57 2,966
2019-01-14 $50.31 $50.31 $50.31 $50.31 $44.58 1,278
2019-01-11 $52.50 $54.25 $50.63 $51.97 $46.05 5,448
2019-01-10 $52.20 $53.70 $52.20 $52.72 $46.72 1,201
2019-01-09 $52.50 $54.17 $52.50 $53.70 $47.58 3,232
2019-01-08 $52.88 $53.45 $52.88 $53.45 $47.36 1,063
2019-01-07 $54.09 $54.61 $52.10 $53.72 $47.60 4,054
2019-01-04 $51.81 $54.39 $51.81 $54.39 $48.20 7,673
2019-01-03 $53.00 $53.00 $51.71 $51.71 $45.82 4,167
2019-01-02 $52.78 $55.69 $52.78 $54.90 $48.65 3,299
2018-12-31 $53.96 $55.59 $52.05 $53.21 $47.15 7,774
2018-12-28 $52.25 $54.65 $52.25 $54.34 $48.15 2,605
2018-12-27 $50.70 $52.67 $50.70 $52.67 $46.67 2,811
2018-12-26 $49.80 $52.39 $49.68 $51.20 $45.37 3,383
2018-12-24 $48.25 $48.92 $47.91 $48.53 $43.00 3,180
2018-12-21 $47.58 $50.01 $47.58 $48.41 $42.90 18,328
2018-12-20 $47.60 $48.30 $47.29 $47.60 $42.18 7,838
2018-12-19 $49.66 $51.15 $47.50 $47.63 $42.21 5,919
2018-12-18 $49.92 $50.70 $48.77 $49.40 $43.77 9,792
2018-12-17 $49.53 $49.53 $47.49 $49.44 $43.81 6,893
2018-12-14 $49.32 $50.72 $49.32 $49.85 $44.17 4,811
2018-12-13 $47.72 $50.10 $47.55 $50.02 $44.32 5,073
2018-12-12 $48.85 $51.83 $48.85 $49.13 $43.21 5,618
2018-12-11 $50.76 $51.77 $49.00 $49.00 $43.10 5,163
2018-12-10 $50.88 $51.50 $49.55 $51.50 $45.30 6,247
2018-12-07 $51.01 $51.12 $50.00 $50.73 $44.62 6,338
2018-12-06 $50.56 $51.49 $50.03 $51.00 $44.86 6,752
2018-12-04 $52.95 $53.00 $51.01 $51.32 $45.14 6,231
2018-12-03 $53.81 $53.81 $52.31 $52.85 $46.49 3,585
2018-11-30 $51.25 $54.43 $51.25 $52.58 $46.25 12,075
2018-11-29 $52.10 $52.10 $50.36 $51.74 $45.51 5,851
2018-11-28 $53.05 $54.80 $52.77 $52.77 $46.42 9,298
2018-11-27 $53.31 $53.31 $51.36 $52.64 $46.30 6,726
2018-11-26 $54.79 $54.82 $53.68 $53.72 $47.25 4,556
2018-11-23 $54.85 $54.85 $53.90 $54.84 $48.24 2,361
2018-11-21 $55.00 $55.12 $55.00 $55.12 $48.48 975
2018-11-20 $54.14 $55.39 $53.84 $53.84 $47.36 2,077
2018-11-19 $55.36 $55.36 $53.50 $54.70 $48.11 7,486
2018-11-16 $54.99 $57.00 $54.60 $55.14 $48.50 6,055
2018-11-15 $55.69 $55.69 $53.84 $54.99 $48.37 6,309
2018-11-14 $55.43 $56.36 $55.43 $56.36 $49.57 1,718
2018-11-13 $53.69 $54.76 $53.23 $54.74 $48.15 5,719
2018-11-12 $55.40 $55.40 $53.00 $53.60 $47.15 7,962
2018-11-09 $55.10 $56.20 $51.61 $54.40 $47.85 6,896
2018-11-08 $56.22 $56.95 $55.61 $56.05 $49.30 3,664
2018-11-07 $54.00 $56.47 $53.60 $56.47 $49.67 3,927
2018-11-06 $50.82 $53.99 $50.56 $53.99 $47.49 7,059
2018-11-05 $48.94 $52.05 $48.80 $50.80 $44.68 25,030
2018-11-02 $49.18 $51.01 $48.08 $48.57 $42.72 8,599
2018-11-01 $48.40 $49.92 $47.93 $48.59 $42.74 9,162
2018-10-31 $47.75 $49.04 $45.77 $48.55 $42.70 24,800
2018-10-30 $49.63 $49.70 $47.54 $48.81 $42.93 13,231
2018-10-29 $50.28 $50.64 $47.40 $48.85 $42.97 13,272
2018-10-26 $49.72 $50.33 $48.50 $49.03 $43.13 11,106
2018-10-25 $50.29 $51.57 $48.38 $50.30 $44.24 7,813
2018-10-24 $49.72 $49.72 $49.72 $49.72 $43.73 1,122
2018-10-23 $51.80 $52.55 $50.52 $51.28 $45.11 3,169
2018-10-22 $52.56 $53.35 $52.35 $52.85 $46.49 3,746
2018-10-19 $53.36 $54.96 $51.97 $52.55 $46.22 8,143
2018-10-18 $54.46 $54.60 $53.01 $54.07 $47.56 4,622
2018-10-17 $55.20 $55.29 $54.42 $54.42 $47.87 1,097
2018-10-16 $55.99 $55.99 $55.99 $55.99 $49.25 1,516
2018-10-15 $55.07 $55.07 $54.89 $54.89 $48.28 902
2018-10-12 $53.26 $55.98 $53.26 $54.47 $47.91 4,123
2018-10-11 $55.00 $55.00 $54.61 $54.61 $48.03 1,867
2018-10-10 $56.44 $57.10 $55.01 $55.01 $48.39 2,815
2018-10-09 $57.37 $58.00 $55.85 $56.10 $49.35 5,179
2018-10-08 $56.44 $56.44 $55.70 $55.70 $48.99 4,518
2018-10-05 $58.51 $58.98 $56.44 $56.47 $49.67 3,409
2018-10-04 $57.45 $57.89 $57.07 $57.89 $50.92 2,284
2018-10-03 $56.47 $56.88 $56.47 $56.88 $50.03 1,237
2018-10-02 $58.16 $58.16 $57.03 $57.39 $50.48 4,882
2018-10-01 $58.71 $59.81 $58.71 $59.00 $51.90 2,225
2018-09-28 $58.45 $58.80 $57.80 $58.75 $51.68 3,995
2018-09-27 $58.60 $58.70 $58.08 $58.60 $51.54 1,862
2018-09-26 $59.95 $60.40 $59.85 $60.40 $53.13 1,424
2018-09-25 $60.80 $60.80 $60.80 $60.80 $53.48 629
2018-09-24 $59.25 $59.25 $59.25 $59.25 $52.12 1,091
2018-09-21 $57.05 $58.75 $57.05 $58.70 $51.63 13,365
2018-09-20 $56.20 $58.30 $56.20 $57.35 $50.44 9,542
2018-09-19 $56.80 $58.19 $54.76 $57.10 $50.23 3,069
2018-09-18 $58.20 $59.00 $58.20 $58.60 $51.54 5,697
2018-09-17 $59.75 $59.75 $58.40 $59.15 $52.03 1,825
2018-09-14 $59.90 $59.90 $59.90 $59.90 $52.69 843
2018-09-13 $60.40 $60.40 $59.70 $60.15 $52.91 1,213
2018-09-12 $61.66 $61.66 $60.10 $60.35 $52.77 2,416
2018-09-11 $62.65 $62.65 $60.06 $60.60 $52.99 1,977
2018-09-10 $62.00 $62.55 $61.55 $62.40 $54.56 5,099
2018-09-07 $60.06 $62.05 $60.06 $61.55 $53.82 6,831
2018-09-06 $62.00 $63.60 $62.00 $62.40 $54.56 1,199
2018-09-05 $62.15 $62.90 $62.00 $62.15 $54.34 6,016
2018-09-04 $61.85 $63.15 $61.70 $62.70 $54.82 6,507
2018-08-31 $63.05 $63.30 $62.30 $62.30 $54.47 4,387
2018-08-30 $63.04 $63.65 $63.04 $63.55 $55.57 1,573
2018-08-29 $64.15 $64.15 $63.35 $63.65 $55.65 1,749
2018-08-28 $64.60 $64.70 $64.60 $64.70 $56.57 718
2018-08-27 $66.00 $67.40 $65.40 $65.70 $57.45 8,948
2018-08-24 $65.10 $66.45 $65.00 $66.00 $57.71 14,768
2018-08-23 $64.70 $65.35 $63.75 $65.00 $56.83 16,341
2018-08-22 $62.75 $63.70 $62.41 $63.55 $55.57 7,333
2018-08-21 $62.70 $63.15 $62.50 $63.15 $55.22 7,181
2018-08-20 $61.70 $63.30 $61.70 $62.45 $54.60 13,015
2018-08-17 $61.60 $62.20 $61.60 $62.05 $54.25 6,428
2018-08-16 $61.30 $62.40 $61.00 $61.95 $54.17 4,319
2018-08-15 $61.95 $61.95 $61.20 $61.60 $53.86 2,510
2018-08-14 $61.60 $62.10 $61.26 $61.85 $54.08 6,008
2018-08-13 $61.15 $62.00 $60.70 $61.15 $53.47 7,051
2018-08-10 $61.35 $61.35 $61.35 $61.35 $53.64 453
2018-08-09 $61.35 $61.60 $60.55 $61.50 $53.77 6,284
2018-08-08 $60.33 $61.35 $60.33 $61.00 $53.34 6,885
2018-08-07 $60.33 $61.60 $60.20 $61.20 $53.51 3,745
2018-08-06 $61.60 $62.05 $61.60 $62.05 $54.25 2,055
2018-08-03 $61.45 $62.00 $60.35 $61.95 $54.17 9,733
2018-08-02 $60.50 $62.05 $59.60 $61.90 $54.12 9,961
2018-08-01 $62.25 $62.40 $60.25 $60.60 $52.99 24,287
2018-07-31 $62.25 $63.05 $62.25 $62.50 $54.65 11,051
2018-07-30 $63.20 $63.20 $62.40 $62.40 $54.56 6,914
2018-07-27 $66.00 $66.10 $63.30 $63.40 $55.43 3,736
2018-07-26 $65.00 $67.40 $65.00 $66.10 $57.80 11,213
2018-07-25 $65.50 $65.50 $64.40 $64.60 $56.48 5,053
2018-07-24 $65.10 $65.50 $63.90 $64.75 $56.62 12,752
2018-07-23 $64.90 $65.65 $64.40 $64.85 $56.70 8,280
2018-07-20 $63.65 $64.35 $63.65 $64.15 $56.09 7,235
2018-07-19 $63.30 $63.50 $62.50 $63.30 $55.35 17,452
2018-07-18 $63.95 $64.55 $63.43 $64.30 $56.22 5,612
2018-07-17 $61.45 $63.95 $61.45 $63.95 $55.92 15,548
2018-07-16 $61.40 $62.05 $61.05 $62.05 $54.25 11,320
2018-07-13 $62.50 $62.95 $61.25 $61.25 $53.55 15,105
2018-07-12 $62.80 $63.02 $61.82 $62.50 $54.65 3,889
2018-07-11 $63.30 $64.95 $62.60 $62.60 $54.74 11,599
2018-07-10 $65.00 $65.00 $63.90 $63.90 $55.87 12,947
2018-07-09 $64.95 $65.65 $64.63 $65.45 $57.23 2,607
2018-07-06 $65.00 $65.40 $64.30 $64.30 $56.22 6,376
2018-07-05 $64.05 $64.60 $63.40 $64.20 $56.13 12,794
2018-07-03 $63.45 $64.60 $63.45 $64.40 $56.31 2,521
2018-07-02 $62.10 $63.15 $62.10 $63.15 $55.22 1,596
2018-06-29 $64.20 $64.30 $62.55 $62.55 $54.69 6,104
2018-06-28 $66.08 $66.08 $63.35 $64.30 $56.22 8,770
2018-06-27 $64.20 $64.20 $63.05 $63.80 $55.78 5,211
2018-06-26 $63.80 $65.90 $63.80 $64.20 $56.13 2,760
2018-06-25 $64.25 $64.30 $63.40 $63.70 $55.70 5,382
2018-06-22 $62.55 $65.00 $61.45 $64.50 $56.40 31,905
2018-06-21 $62.30 $63.25 $61.55 $62.65 $54.78 13,992
2018-06-20 $60.50 $62.70 $60.50 $62.65 $54.78 12,830
2018-06-19 $58.00 $60.75 $58.00 $60.50 $52.90 20,786
2018-06-18 $58.30 $59.00 $58.30 $58.95 $51.54 5,673
2018-06-15 $58.40 $58.60 $56.85 $58.10 $50.80 39,064
2018-06-14 $59.05 $59.05 $58.15 $58.80 $51.41 13,299
2018-06-13 $60.10 $60.45 $59.40 $59.50 $51.73 10,814
2018-06-12 $60.65 $60.65 $60.00 $60.00 $52.16 6,779
2018-06-11 $61.05 $61.65 $60.30 $60.95 $52.99 7,422
2018-06-08 $61.40 $61.80 $61.00 $61.05 $53.07 11,824
2018-06-07 $60.56 $61.80 $60.56 $61.25 $53.25 4,887
2018-06-06 $60.55 $61.35 $60.45 $61.10 $53.12 8,291
2018-06-05 $60.50 $61.14 $60.05 $60.60 $52.68 10,192
2018-06-04 $61.50 $61.50 $59.80 $60.15 $52.29 9,393
2018-06-01 $60.70 $61.20 $60.00 $60.85 $52.90 5,863
2018-05-31 $60.80 $61.65 $60.10 $60.40 $52.51 4,381
2018-05-30 $60.20 $61.50 $59.75 $61.10 $53.12 6,564
2018-05-29 $60.55 $60.60 $59.20 $60.15 $52.29 13,367
2018-05-25 $60.65 $60.70 $60.65 $60.70 $52.77 864
2018-05-24 $60.10 $60.93 $59.95 $60.70 $52.77 4,186
2018-05-23 $59.80 $60.55 $59.15 $60.15 $52.29 14,611
2018-05-22 $60.15 $61.10 $60.00 $60.00 $52.16 8,217
2018-05-21 $60.00 $60.65 $59.85 $60.40 $52.51 5,739
2018-05-18 $59.25 $59.50 $58.20 $59.50 $51.73 3,870
2018-05-17 $59.00 $59.00 $58.75 $58.75 $51.07 774
2018-05-16 $59.30 $59.30 $58.85 $58.85 $51.16 2,751
2018-05-15 $57.65 $58.45 $57.60 $58.25 $50.64 11,000
2018-05-14 $58.65 $58.65 $57.78 $57.85 $50.29 8,676
2018-05-11 $59.82 $60.00 $58.85 $58.85 $51.16 1,029
2018-05-10 $58.90 $59.85 $58.90 $59.85 $52.03 1,082
2018-05-09 $59.00 $59.40 $58.61 $59.20 $51.46 5,306
2018-05-08 $59.90 $60.73 $59.80 $59.80 $51.99 2,811
2018-05-07 $60.30 $60.80 $60.15 $60.50 $52.59 5,589
2018-05-04 $59.40 $60.75 $58.85 $60.55 $52.64 9,014
2018-05-03 $58.25 $59.80 $58.20 $59.25 $51.51 14,092
2018-05-02 $58.05 $58.95 $57.85 $58.55 $50.90 5,504
2018-05-01 $57.35 $58.70 $57.35 $58.70 $51.03 11,353
2018-04-30 $58.10 $58.75 $57.75 $57.90 $50.33 10,952
2018-04-27 $59.00 $59.20 $58.80 $59.10 $51.38 1,923
2018-04-26 $59.30 $59.55 $59.30 $59.55 $51.77 1,388
2018-04-25 $59.20 $60.20 $57.73 $59.50 $51.73 5,808
2018-04-24 $58.30 $59.50 $57.70 $59.40 $51.64 5,988
2018-04-23 $58.30 $59.00 $55.28 $59.00 $51.29 3,295
2018-04-20 $55.35 $57.00 $55.31 $57.00 $49.55 2,180
2018-04-19 $56.50 $56.50 $55.65 $55.65 $48.38 1,243
2018-04-18 $54.35 $55.85 $53.75 $55.80 $48.51 4,447
2018-04-17 $53.00 $54.75 $53.00 $54.65 $47.51 4,989
2018-04-16 $53.15 $53.50 $53.00 $53.00 $46.07 4,499
2018-04-13 $53.85 $54.25 $53.00 $53.00 $46.07 8,024
2018-04-12 $52.60 $54.25 $52.60 $53.85 $46.81 5,592
2018-04-11 $52.95 $53.85 $52.70 $53.20 $46.25 8,186
2018-04-10 $53.00 $53.95 $51.95 $53.40 $46.42 6,124
2018-04-09 $52.55 $53.35 $52.35 $52.75 $45.86 8,988
2018-04-06 $52.03 $53.40 $51.65 $52.05 $45.25 14,966
2018-04-05 $53.30 $54.05 $53.05 $53.05 $46.12 5,316
2018-04-04 $51.98 $53.45 $51.98 $53.45 $46.47 4,978
2018-04-03 $52.35 $54.05 $52.15 $52.35 $45.51 14,285
2018-04-02 $52.65 $53.18 $51.90 $51.90 $45.12 1,844
2018-03-29 $53.10 $53.15 $52.58 $52.60 $45.73 3,252
2018-03-28 $51.50 $52.80 $51.40 $52.80 $45.90 8,964
2018-03-27 $51.40 $51.85 $51.00 $51.85 $45.08 2,765
2018-03-26 $51.28 $52.85 $51.28 $52.60 $45.73 2,282
2018-03-23 $54.15 $55.10 $51.45 $52.35 $45.51 8,254
2018-03-22 $54.60 $55.45 $53.90 $54.50 $47.38 8,336
2018-03-21 $54.00 $55.10 $54.00 $54.25 $47.16 4,968
2018-03-20 $53.30 $54.45 $53.30 $54.00 $46.94 10,811
2018-03-19 $53.45 $56.25 $52.05 $54.00 $46.94 20,353
2018-03-16 $51.55 $53.10 $51.55 $52.85 $45.94 24,808
2018-03-15 $51.80 $52.25 $49.86 $51.65 $44.90 6,044
2018-03-14 $50.90 $53.60 $50.51 $51.30 $44.60 16,681
2018-03-13 $51.60 $52.78 $50.95 $51.10 $44.13 7,286
2018-03-12 $50.43 $52.00 $50.43 $51.85 $44.78 7,862
2018-03-09 $50.35 $52.00 $50.35 $51.55 $44.52 6,212
2018-03-08 $51.61 $51.61 $50.70 $50.70 $43.79 10,142
2018-03-07 $50.40 $51.70 $50.40 $51.20 $44.22 3,860
2018-03-06 $49.35 $50.80 $48.95 $50.35 $43.48 6,644
2018-03-05 $49.80 $50.25 $49.30 $49.35 $42.62 5,970
2018-03-02 $46.35 $48.35 $46.35 $48.35 $41.76 5,704
2018-03-01 $46.00 $47.00 $45.28 $46.40 $40.07 14,434
2018-02-28 $48.10 $48.10 $46.35 $46.35 $40.03 3,663
2018-02-27 $48.60 $48.60 $47.15 $47.40 $40.94 2,143
2018-02-26 $48.73 $49.50 $48.50 $48.70 $42.06 1,929
2018-02-23 $48.70 $48.90 $48.33 $48.75 $42.10 2,036
2018-02-22 $49.15 $49.15 $48.65 $48.65 $42.01 1,249
2018-02-21 $50.05 $50.05 $48.95 $48.95 $42.27 1,402
2018-02-20 $49.25 $49.25 $48.35 $49.25 $42.53 4,041
2018-02-16 $49.10 $50.10 $49.10 $49.50 $42.75 9,289
2018-02-15 $50.05 $50.05 $48.80 $49.50 $42.75 7,276
2018-02-14 $50.15 $50.16 $49.50 $49.50 $42.75 1,635
2018-02-13 $50.39 $51.40 $50.30 $50.30 $43.44 4,261
2018-02-12 $52.25 $52.25 $50.71 $51.00 $44.04 2,666
2018-02-09 $52.30 $52.58 $50.80 $51.60 $44.56 11,322
2018-02-08 $52.25 $53.65 $52.10 $52.30 $45.17 17,970
2018-02-07 $51.30 $53.00 $51.30 $52.40 $45.25 6,580
2018-02-06 $50.65 $51.50 $50.60 $51.50 $44.48 4,831
2018-02-05 $53.20 $53.50 $51.20 $51.50 $44.48 4,451
2018-02-02 $54.55 $54.95 $53.30 $53.95 $46.59 7,140
2018-02-01 $54.90 $55.25 $54.50 $54.70 $47.24 3,670
2018-01-31 $55.45 $55.45 $54.31 $54.75 $47.28 4,586
2018-01-30 $55.15 $55.18 $54.60 $55.15 $47.63 3,109
2018-01-29 $56.60 $56.60 $55.10 $55.55 $47.97 5,273
2018-01-26 $55.75 $57.45 $55.75 $56.40 $48.71 1,481
2018-01-25 $56.50 $56.60 $56.50 $56.60 $48.88 1,799
2018-01-24 $57.65 $57.65 $56.70 $56.70 $48.97 3,518
2018-01-23 $57.80 $57.80 $57.47 $57.47 $49.63 1,148
2018-01-22 $58.75 $58.75 $57.52 $57.83 $49.94 4,121
2018-01-19 $57.90 $58.75 $57.40 $58.75 $50.74 2,220
2018-01-18 $58.80 $59.30 $56.80 $58.05 $50.13 3,514
2018-01-17 $57.80 $58.70 $57.75 $58.65 $50.65 3,732
2018-01-16 $58.65 $59.10 $58.03 $58.40 $50.44 1,779
2018-01-12 $58.80 $59.00 $58.45 $58.60 $50.61 909
2018-01-11 $58.20 $59.45 $58.00 $58.45 $50.48 2,957
2018-01-10 $57.80 $58.20 $57.35 $58.20 $50.26 1,274
2018-01-09 $58.45 $58.50 $57.50 $57.85 $49.96 1,848
2018-01-08 $58.10 $58.55 $58.10 $58.35 $50.39 1,784
2018-01-05 $59.20 $59.40 $58.80 $59.20 $51.13 4,501
2018-01-04 $59.55 $59.60 $58.55 $59.05 $51.00 2,490
2018-01-03 $57.05 $58.40 $57.05 $58.15 $50.22 3,159
2018-01-02 $58.00 $58.00 $57.15 $57.20 $49.40 4,017
2017-12-29 $57.63 $58.20 $57.63 $58.00 $50.09 3,489
2017-12-28 $58.25 $59.05 $58.15 $58.15 $50.22 1,912
2017-12-27 $59.70 $59.85 $58.63 $58.80 $50.78 2,346
2017-12-26 $60.05 $60.30 $59.40 $59.40 $51.30 2,455
2017-12-22 $61.55 $61.55 $60.85 $61.20 $52.85 3,574
2017-12-21 $61.70 $61.70 $61.25 $61.55 $53.16 1,359
2017-12-20 $61.25 $62.20 $60.65 $61.90 $53.46 6,410
2017-12-19 $63.80 $63.80 $60.53 $60.95 $52.64 5,880
2017-12-18 $63.20 $65.05 $63.00 $64.00 $55.27 9,459
2017-12-15 $60.40 $63.15 $58.18 $63.15 $54.54 17,081
2017-12-14 $62.10 $62.30 $59.86 $60.45 $52.21 6,900
2017-12-13 $61.90 $62.15 $61.60 $61.85 $53.12 3,645
2017-12-12 $61.05 $62.00 $61.05 $61.35 $52.69 2,682
2017-12-11 $61.20 $61.40 $60.75 $61.30 $52.64 3,366
2017-12-08 $62.95 $62.95 $61.20 $61.40 $52.73 3,929
2017-12-07 $62.40 $63.40 $62.28 $62.35 $53.55 4,434
2017-12-06 $61.75 $62.80 $60.95 $61.55 $52.86 9,120
2017-12-05 $60.50 $61.65 $60.05 $61.65 $52.94 4,970
2017-12-04 $61.00 $61.70 $60.50 $60.55 $52.00 3,933
2017-12-01 $60.20 $61.20 $58.90 $60.65 $52.09 4,518
2017-11-30 $59.50 $61.65 $59.50 $60.00 $51.53 10,681
2017-11-29 $58.40 $60.08 $58.40 $59.75 $51.31 13,996
2017-11-28 $57.60 $59.05 $57.60 $58.50 $50.24 11,212
2017-11-27 $59.10 $59.25 $57.70 $57.70 $49.55 7,931
2017-11-24 $59.55 $60.70 $58.60 $58.60 $50.32 22,253
2017-11-22 $60.20 $60.35 $59.55 $59.55 $51.14 6,145
2017-11-21 $58.80 $60.00 $58.80 $60.00 $51.53 9,417
2017-11-20 $58.95 $59.10 $58.95 $59.00 $50.67 5,232
2017-11-17 $59.40 $59.40 $58.35 $59.05 $50.71 4,852
2017-11-16 $58.75 $60.70 $58.75 $59.90 $51.44 13,966
2017-11-15 $58.25 $60.00 $57.30 $58.95 $50.63 11,858
2017-11-14 $57.45 $58.10 $57.40 $57.80 $49.64 7,589
2017-11-13 $56.55 $57.95 $56.55 $57.90 $49.72 4,897
2017-11-10 $57.15 $57.65 $57.15 $57.30 $49.21 2,090
2017-11-09 $55.70 $57.40 $54.70 $56.95 $48.91 22,550
2017-11-08 $56.75 $56.75 $53.66 $56.30 $48.35 25,609
2017-11-07 $58.25 $58.35 $56.40 $57.05 $48.99 17,609
2017-11-06 $58.35 $58.90 $58.05 $58.40 $50.15 5,064
2017-11-03 $59.00 $59.00 $58.60 $58.60 $50.32 1,225
2017-11-02 $57.36 $59.65 $57.36 $58.95 $50.63 9,793
2017-11-01 $57.95 $58.25 $57.15 $58.15 $49.94 12,166
2017-10-31 $56.40 $59.30 $55.80 $58.00 $49.81 26,800
2017-10-30 $57.85 $58.87 $57.40 $57.40 $49.29 4,367
2017-10-27 $58.76 $60.15 $58.30 $58.55 $50.28 5,511
2017-10-26 $59.15 $60.25 $59.15 $60.15 $51.66 3,432
2017-10-25 $59.40 $60.58 $59.20 $59.60 $51.18 16,214
2017-10-24 $58.25 $59.80 $58.11 $59.80 $51.36 17,810
2017-10-23 $59.53 $59.53 $58.20 $58.25 $50.02 8,048
2017-10-20 $59.65 $59.90 $58.40 $58.55 $50.28 22,368
2017-10-19 $58.15 $59.95 $58.00 $59.05 $50.71 25,183
2017-10-18 $58.45 $59.60 $57.95 $58.65 $50.37 12,472
2017-10-17 $59.10 $59.10 $58.35 $58.35 $50.11 2,192
2017-10-16 $58.35 $59.15 $58.15 $59.10 $50.75 4,024
2017-10-13 $57.45 $58.65 $57.45 $58.65 $50.37 3,399
2017-10-12 $58.65 $59.26 $57.60 $57.85 $49.68 14,182
2017-10-11 $58.05 $59.70 $57.90 $58.70 $50.41 26,357
2017-10-10 $56.80 $58.35 $56.80 $58.20 $49.98 9,074
2017-10-09 $56.05 $57.30 $56.05 $56.95 $48.91 3,647
2017-10-06 $57.00 $57.00 $56.05 $56.70 $48.69 5,561
2017-10-05 $57.05 $57.70 $56.15 $57.20 $49.12 7,507
2017-10-04 $56.80 $57.25 $56.75 $56.85 $48.82 10,243
2017-10-03 $55.80 $57.05 $55.76 $56.50 $48.52 13,139
2017-10-02 $54.80 $56.55 $54.36 $56.55 $48.56 14,644
2017-09-29 $55.10 $55.80 $54.55 $55.00 $47.23 19,785
2017-09-28 $52.85 $55.80 $52.85 $54.80 $47.06 18,977
2017-09-27 $53.20 $54.50 $53.20 $54.05 $46.42 17,802
2017-09-26 $52.75 $53.30 $52.05 $53.00 $45.52 5,584
2017-09-25 $53.20 $54.00 $52.10 $52.80 $45.34 9,531
2017-09-22 $52.75 $53.30 $52.55 $52.95 $45.47 16,019
2017-09-21 $52.65 $53.25 $52.35 $52.90 $45.43 12,703
2017-09-20 $51.25 $52.85 $51.25 $52.65 $45.21 25,511
2017-09-19 $49.90 $52.00 $49.90 $51.75 $44.44 10,914
2017-09-18 $48.50 $50.65 $48.50 $50.25 $43.15 7,705
2017-09-15 $48.70 $49.40 $48.55 $49.25 $42.30 13,669
2017-09-14 $48.70 $48.70 $48.20 $48.70 $41.82 8,947
2017-09-13 $48.00 $48.50 $47.75 $48.50 $41.37 2,188
2017-09-12 $47.55 $48.45 $47.25 $48.00 $40.94 20,951
2017-09-11 $47.00 $47.60 $47.00 $47.45 $40.48 8,846
2017-09-08 $47.00 $47.35 $46.80 $47.05 $40.13 3,137
2017-09-07 $46.95 $47.55 $46.75 $47.15 $40.22 21,757
2017-09-06 $47.05 $47.50 $46.68 $46.80 $39.92 13,590
2017-09-05 $47.80 $47.85 $46.78 $46.85 $39.96 17,765
2017-09-01 $47.00 $47.70 $47.00 $47.70 $40.69 2,615
2017-08-31 $47.20 $47.70 $46.65 $46.85 $39.96 14,675
2017-08-30 $47.10 $47.50 $46.45 $47.00 $40.09 14,777
2017-08-29 $47.15 $47.15 $47.15 $47.15 $40.22 671
2017-08-28 $47.38 $47.45 $47.15 $47.30 $40.35 3,163
2017-08-25 $47.45 $47.45 $47.35 $47.35 $40.39 622
2017-08-24 $47.20 $47.20 $47.20 $47.20 $40.26 589
2017-08-23 $47.45 $47.48 $46.90 $47.10 $40.18 1,556
2017-08-22 $47.25 $47.40 $47.20 $47.40 $40.43 1,118
2017-08-21 $47.30 $47.65 $47.00 $47.15 $40.22 3,356
2017-08-18 $47.70 $48.10 $47.30 $47.30 $40.35 11,797
2017-08-17 $48.35 $48.75 $47.75 $48.00 $40.94 12,421
2017-08-16 $48.75 $48.95 $47.90 $48.15 $41.07 7,247
2017-08-15 $48.90 $49.20 $48.46 $48.55 $41.41 2,609
2017-08-14 $48.85 $49.00 $48.55 $48.95 $41.75 7,473
2017-08-11 $48.95 $48.95 $47.75 $48.50 $41.37 5,825
2017-08-10 $49.05 $49.15 $48.70 $48.80 $41.63 8,610
2017-08-09 $49.30 $49.45 $49.06 $49.15 $41.93 3,334
2017-08-08 $49.05 $49.55 $49.05 $49.55 $42.27 1,724
2017-08-07 $49.35 $49.65 $49.15 $49.35 $42.10 2,963
2017-08-04 $49.50 $49.65 $49.35 $49.65 $42.35 2,889
2017-08-03 $49.25 $49.70 $49.25 $49.35 $42.10 1,888
2017-08-02 $49.05 $49.75 $49.05 $49.55 $42.27 3,625
2017-08-01 $50.05 $50.05 $49.90 $50.00 $42.65 4,825
2017-07-31 $49.95 $50.08 $49.80 $49.80 $42.48 3,620
2017-07-28 $50.15 $50.25 $49.45 $50.05 $42.69 3,867
2017-07-27 $49.95 $50.25 $49.70 $49.80 $42.48 8,412
2017-07-26 $49.10 $50.00 $49.01 $49.85 $42.52 4,765
2017-07-25 $49.10 $49.75 $48.85 $48.85 $41.67 2,917
2017-07-24 $49.15 $49.40 $48.90 $48.95 $41.75 2,655
2017-07-21 $49.30 $50.25 $48.85 $48.85 $41.67 11,514
2017-07-20 $47.78 $49.15 $47.78 $49.05 $41.84 2,211
2017-07-19 $49.20 $49.30 $49.00 $49.30 $42.05 1,453
2017-07-18 $49.20 $49.25 $48.90 $49.05 $41.84 3,378
2017-07-17 $48.60 $49.65 $48.06 $49.35 $42.10 9,442
2017-07-14 $49.05 $49.20 $48.70 $48.95 $41.75 9,218
2017-07-13 $48.65 $49.40 $48.65 $49.20 $41.97 7,151
2017-07-12 $48.60 $49.25 $48.05 $49.10 $41.88 9,873
2017-07-11 $48.65 $48.70 $47.90 $48.40 $41.29 3,657
2017-07-10 $48.80 $48.90 $48.55 $48.55 $41.41 3,634
2017-07-07 $48.50 $49.50 $48.00 $48.80 $41.63 25,850
2017-07-06 $47.80 $49.15 $47.65 $48.80 $41.63 6,279
2017-07-05 $47.25 $48.00 $47.10 $47.95 $40.90 12,701
2017-07-03 $47.00 $47.45 $46.80 $47.30 $40.35 2,865
2017-06-30 $47.25 $47.55 $46.65 $46.90 $40.01 12,278
2017-06-29 $47.69 $47.69 $46.85 $47.00 $40.09 6,171
2017-06-28 $47.60 $48.74 $47.25 $47.35 $40.39 15,526
2017-06-27 $47.05 $47.40 $46.90 $47.00 $40.09 5,121
2017-06-26 $47.10 $47.43 $47.00 $47.00 $40.09 2,351
2017-06-23 $47.80 $48.40 $47.00 $47.00 $40.09 16,143
2017-06-22 $48.85 $49.05 $47.55 $47.80 $40.77 5,228
2017-06-21 $48.55 $48.85 $47.65 $48.10 $41.03 5,203
2017-06-20 $48.50 $48.50 $47.55 $48.00 $40.94 6,324
2017-06-19 $47.80 $48.70 $47.80 $48.10 $41.03 6,433
2017-06-16 $47.60 $48.25 $47.50 $47.95 $40.90 10,644
2017-06-15 $48.75 $48.95 $47.76 $48.00 $40.94 7,716
2017-06-14 $48.45 $48.45 $47.55 $48.40 $41.29 4,424
2017-06-13 $48.70 $48.70 $47.85 $48.15 $41.07 5,678
2017-06-12 $48.05 $48.75 $48.05 $48.60 $41.17 2,012
2017-06-09 $48.40 $48.50 $48.00 $48.00 $40.67 6,704
2017-06-08 $47.00 $48.10 $47.00 $48.00 $40.67 4,005
2017-06-07 $47.95 $48.15 $47.20 $47.55 $40.28 5,559
2017-06-06 $47.75 $48.10 $47.75 $47.75 $40.45 1,351
2017-06-05 $49.45 $49.45 $48.25 $48.25 $40.88 3,695
2017-06-02 $49.15 $49.75 $48.00 $49.00 $41.51 8,726
2017-06-01 $48.30 $48.90 $48.00 $48.85 $41.39 5,043
2017-05-31 $47.95 $48.60 $47.95 $48.15 $40.79 6,203
2017-05-30 $47.75 $47.75 $47.50 $47.50 $40.24 511
2017-05-26 $48.15 $48.55 $48.15 $48.50 $41.09 1,849
2017-05-25 $48.70 $48.85 $47.90 $48.40 $41.00 4,142
2017-05-24 $48.55 $48.55 $47.68 $48.15 $40.79 5,981
2017-05-23 $47.70 $48.40 $47.70 $48.40 $41.00 3,351
2017-05-22 $47.45 $48.30 $47.10 $48.30 $40.92 11,215
2017-05-19 $47.65 $48.70 $47.30 $47.35 $40.11 15,360
2017-05-18 $47.55 $48.15 $47.30 $47.50 $40.24 3,975
2017-05-17 $47.03 $47.35 $47.00 $47.00 $39.82 4,177
2017-05-16 $47.00 $48.70 $47.00 $48.00 $40.67 3,200
2017-05-15 $47.65 $48.15 $47.65 $47.80 $40.50 1,590
2017-05-12 $47.70 $47.70 $47.30 $47.30 $40.07 1,461
2017-05-11 $48.35 $48.55 $48.35 $48.35 $40.96 1,398
2017-05-10 $48.45 $48.45 $48.35 $48.35 $40.96 978
2017-05-09 $48.85 $48.85 $48.19 $48.30 $40.92 862
2017-05-08 $48.30 $49.00 $47.56 $48.55 $41.13 5,556
2017-05-05 $49.50 $49.85 $47.30 $49.45 $41.89 3,400
2017-05-04 $49.90 $50.35 $48.73 $50.35 $42.66 2,638
2017-05-03 $49.78 $50.10 $49.65 $49.85 $42.23 3,712
2017-05-02 $49.50 $50.50 $49.50 $50.10 $42.44 2,181
2017-05-01 $50.45 $50.50 $50.05 $50.50 $42.78 3,530
2017-04-28 $50.85 $51.00 $50.00 $50.00 $42.36 2,604
2017-04-27 $51.05 $51.48 $51.05 $51.25 $43.42 3,847
2017-04-26 $50.80 $51.50 $49.60 $50.85 $43.08 8,489
2017-04-25 $49.10 $51.45 $49.10 $50.80 $43.04 3,971
2017-04-24 $49.70 $52.00 $48.76 $51.00 $43.21 9,557
2017-04-21 $48.80 $49.60 $47.21 $49.60 $42.02 4,284
2017-04-20 $48.70 $49.05 $48.54 $48.95 $41.47 3,226
2017-04-19 $49.15 $49.30 $48.65 $48.65 $41.22 2,592
2017-04-18 $48.40 $49.05 $48.40 $48.90 $41.43 4,078
2017-04-17 $47.55 $48.20 $47.23 $48.20 $40.83 3,861
2017-04-13 $48.40 $48.45 $47.00 $47.25 $40.03 7,317
2017-04-12 $48.00 $48.55 $48.00 $48.25 $40.88 4,162
2017-04-11 $47.80 $47.85 $47.50 $47.50 $40.24 1,914
2017-04-10 $46.75 $48.00 $46.75 $47.35 $40.11 8,517
2017-04-07 $47.35 $47.58 $45.86 $47.00 $39.82 7,215
2017-04-06 $45.50 $47.50 $45.50 $47.50 $40.24 8,099
2017-04-05 $46.50 $47.10 $46.40 $46.40 $39.31 2,552
2017-04-04 $46.20 $46.40 $46.20 $46.40 $39.31 1,529
2017-04-03 $46.50 $46.50 $45.70 $46.40 $39.31 8,318
2017-03-31 $46.35 $46.35 $45.37 $46.30 $39.23 13,514
2017-03-30 $45.55 $45.55 $45.55 $45.55 $38.59 1,359
2017-03-29 $45.60 $46.15 $45.35 $45.95 $38.93 3,386
2017-03-28 $45.40 $45.40 $45.40 $45.40 $38.46 816
2017-03-27 $44.01 $45.40 $44.01 $45.00 $38.12 1,638
2017-03-24 $44.54 $45.65 $44.50 $44.65 $37.83 3,532
2017-03-23 $43.75 $44.95 $43.75 $44.95 $38.08 2,925
2017-03-22 $45.70 $45.70 $44.00 $44.05 $37.32 4,123
2017-03-21 $46.00 $46.05 $45.55 $45.55 $38.59 4,939
2017-03-20 $46.25 $46.50 $45.85 $45.85 $38.84 2,518
2017-03-17 $44.95 $45.45 $44.95 $45.45 $38.51 7,166
2017-03-16 $44.65 $45.75 $44.26 $45.10 $38.21 8,906
2017-03-15 $44.52 $45.00 $44.52 $44.75 $37.91 4,073
2017-03-14 $43.50 $45.10 $43.50 $44.85 $38.00 6,520
2017-03-13 $45.85 $46.35 $43.13 $43.65 $36.98 32,849
2017-03-10 $45.80 $46.65 $45.25 $46.00 $38.68 10,284
2017-03-09 $46.65 $47.15 $45.75 $46.30 $38.93 2,256
2017-03-08 $47.05 $47.05 $46.35 $46.60 $39.18 2,305
2017-03-07 $47.05 $47.05 $46.45 $46.70 $39.27 1,865
2017-03-06 $47.15 $47.55 $47.15 $47.30 $39.77 2,975
2017-03-03 $47.95 $47.95 $47.70 $47.70 $40.11 1,035
2017-03-02 $47.70 $48.40 $47.15 $47.95 $40.32 2,479
2017-03-01 $47.13 $48.00 $47.13 $48.00 $40.36 8,583
2017-02-28 $47.50 $47.50 $47.25 $47.50 $39.94 3,436
2017-02-27 $47.75 $48.32 $47.65 $47.95 $40.32 3,355
2017-02-24 $47.50 $48.20 $47.30 $48.20 $40.53 5,997
2017-02-23 $47.98 $48.10 $47.50 $48.10 $40.44 1,681
2017-02-22 $47.25 $48.00 $47.25 $48.00 $40.36 1,606
2017-02-21 $47.49 $48.00 $47.20 $47.60 $40.02 1,551
2017-02-17 $48.25 $48.25 $47.30 $47.70 $40.11 4,061
2017-02-16 $48.30 $48.30 $47.65 $48.10 $40.44 2,676
2017-02-15 $47.90 $48.18 $47.53 $48.10 $40.44 2,598
2017-02-14 $48.00 $48.25 $47.98 $48.00 $40.36 4,037
2017-02-13 $48.60 $48.60 $48.05 $48.05 $40.40 1,513
2017-02-10 $47.90 $49.26 $47.50 $48.00 $40.36 4,227
2017-02-09 $47.30 $47.90 $47.30 $47.90 $40.28 3,210
2017-02-08 $46.70 $47.15 $45.60 $47.00 $39.52 10,543
2017-02-07 $47.05 $47.05 $46.45 $46.45 $39.06 1,213
2017-02-06 $45.90 $47.77 $45.90 $47.30 $39.77 10,430
2017-02-03 $47.50 $47.50 $46.95 $47.30 $39.77 5,603
2017-02-02 $44.70 $46.30 $44.70 $45.85 $38.55 4,102
2017-02-01 $43.80 $45.30 $43.31 $44.55 $37.46 4,970
2017-01-31 $44.30 $44.30 $42.25 $43.35 $36.45 9,355
2017-01-30 $46.00 $46.95 $43.85 $44.25 $37.21 56,877
2017-01-27 $46.00 $47.35 $45.10 $46.20 $38.85 23,863
2017-01-26 $44.75 $46.25 $44.35 $45.40 $38.17 11,369
2017-01-25 $44.76 $45.50 $44.76 $44.90 $37.75 5,191
2017-01-24 $46.05 $46.05 $44.60 $44.90 $37.75 5,035
2017-01-23 $45.25 $45.25 $44.95 $44.95 $37.80 673
2017-01-20 $44.95 $45.20 $44.95 $45.20 $38.01 2,181
2017-01-19 $45.55 $45.55 $44.75 $44.75 $37.63 4,174
2017-01-18 $46.10 $46.20 $45.25 $45.30 $38.09 13,511
2017-01-17 $46.35 $46.75 $45.05 $45.40 $38.17 8,765
2017-01-13 $47.20 $47.25 $46.40 $46.75 $39.31 7,514
2017-01-12 $46.55 $46.55 $46.40 $46.40 $39.02 2,548
2017-01-11 $47.00 $47.20 $46.70 $46.70 $39.27 4,391
2017-01-10 $46.15 $47.60 $46.10 $47.25 $39.73 5,237
2017-01-09 $47.25 $48.35 $46.00 $46.45 $39.06 7,440
2017-01-06 $47.95 $48.65 $47.00 $47.45 $39.90 4,659
2017-01-05 $48.75 $49.25 $47.60 $47.60 $40.02 8,609
2017-01-04 $49.40 $49.40 $48.00 $48.85 $41.08 14,473
2017-01-03 $50.10 $50.10 $48.25 $48.25 $40.57 2,076
2016-12-30 $49.85 $49.85 $49.15 $49.85 $41.92 4,020
2016-12-29 $50.00 $50.00 $50.00 $50.00 $42.04 1,659
2016-12-28 $48.00 $49.45 $48.00 $49.10 $41.29 7,144
2016-12-27 $50.60 $51.15 $48.80 $49.20 $41.37 15,303
2016-12-23 $50.20 $51.15 $49.17 $51.15 $43.01 7,666
2016-12-22 $52.20 $52.20 $49.90 $49.90 $41.96 7,960
2016-12-21 $50.51 $53.40 $50.40 $51.45 $43.26 19,938
2016-12-20 $50.55 $51.50 $50.00 $50.00 $42.04 8,310
2016-12-19 $49.90 $51.65 $47.56 $50.35 $42.34 26,882
2016-12-16 $50.10 $50.10 $48.51 $49.85 $41.92 14,782
2016-12-15 $50.00 $50.00 $49.75 $49.75 $41.83 2,646
2016-12-14 $49.90 $50.60 $49.60 $49.80 $41.87 7,990
2016-12-13 $50.00 $51.30 $49.70 $49.70 $41.79 19,113
2016-12-12 $49.50 $49.55 $48.66 $49.25 $41.14 8,471
2016-12-09 $48.45 $50.06 $48.45 $49.60 $41.43 24,459
2016-12-08 $47.20 $48.95 $47.00 $48.50 $40.51 11,089
2016-12-07 $45.05 $47.15 $45.05 $46.30 $38.67 3,166
2016-12-06 $46.75 $46.75 $44.20 $45.90 $38.34 14,605
2016-12-05 $44.70 $46.35 $44.70 $46.35 $38.72 6,508
2016-12-02 $44.00 $45.75 $44.00 $44.75 $37.38 4,086
2016-12-01 $45.00 $45.80 $44.00 $44.00 $36.75 12,445
2016-11-30 $45.65 $46.00 $44.70 $45.10 $37.67 6,186
2016-11-29 $46.00 $46.30 $45.00 $45.00 $37.59 3,661
2016-11-28 $45.50 $45.50 $44.15 $44.95 $37.55 9,389
2016-11-25 $45.80 $47.30 $44.85 $45.70 $38.17 55,191
2016-11-23 $44.40 $49.30 $43.85 $46.15 $38.55 44,093
2016-11-22 $43.25 $44.85 $43.25 $44.55 $37.21 7,086
2016-11-21 $43.00 $43.95 $41.75 $43.05 $35.96 23,155
2016-11-18 $42.30 $43.45 $42.05 $43.15 $36.04 4,739
2016-11-17 $42.30 $42.65 $42.10 $42.20 $35.25 3,726
2016-11-16 $41.95 $42.35 $41.40 $42.35 $35.37 12,443
2016-11-15 $42.50 $43.20 $41.50 $42.35 $35.37 8,983
2016-11-14 $42.50 $42.50 $42.18 $42.50 $35.50 4,079
2016-11-11 $42.35 $42.65 $41.60 $42.35 $35.37 23,043
2016-11-10 $41.65 $43.10 $41.25 $42.70 $35.67 11,111
2016-11-09 $42.45 $42.60 $41.25 $41.50 $34.66 14,001
2016-11-08 $41.90 $42.40 $41.90 $42.30 $35.33 1,960
2016-11-07 $41.40 $42.15 $41.40 $42.15 $35.21 2,971
2016-11-04 $41.80 $41.85 $41.00 $41.00 $34.25 2,291
2016-11-03 $41.80 $42.15 $41.40 $41.90 $35.00 4,199
2016-11-02 $41.35 $42.00 $41.30 $41.95 $35.04 4,291
2016-11-01 $41.75 $42.55 $41.15 $41.85 $34.96 9,352
2016-10-31 $42.40 $42.40 $41.75 $41.80 $34.92 4,463
2016-10-28 $42.08 $42.58 $41.60 $42.58 $35.57 7,694
2016-10-27 $41.57 $42.94 $41.28 $42.00 $35.08 9,368
2016-10-26 $42.03 $42.95 $41.20 $42.29 $35.32 7,394
2016-10-25 $42.28 $43.55 $41.62 $42.33 $35.36 6,432
2016-10-24 $40.01 $42.72 $40.01 $42.22 $35.27 17,402
2016-10-21 $41.84 $42.41 $41.84 $42.41 $35.42 1,993
2016-10-20 $44.19 $44.19 $42.64 $42.64 $35.62 1,070
2016-10-19 $42.84 $42.84 $42.39 $42.39 $35.41 1,244
2016-10-18 $42.93 $42.93 $42.93 $42.93 $35.86 446
2016-10-17 $42.75 $42.75 $42.17 $42.54 $35.53 3,798
2016-10-14 $42.69 $42.98 $42.61 $42.61 $35.59 2,714
2016-10-13 $42.80 $43.20 $42.75 $42.82 $35.77 7,127
2016-10-12 $43.78 $43.78 $42.87 $42.87 $35.81 2,714
2016-10-11 $43.36 $43.63 $42.75 $42.93 $35.86 9,574
2016-10-10 $42.65 $43.21 $42.65 $43.21 $36.09 2,585
2016-10-07 $43.62 $43.63 $42.75 $42.75 $35.71 1,691
2016-10-06 $42.79 $42.93 $42.75 $42.82 $35.77 1,487
2016-10-05 $43.05 $43.05 $43.05 $43.05 $35.96 354
2016-10-04 $42.93 $42.93 $42.93 $42.93 $35.86 829
2016-10-03 $42.91 $42.97 $42.78 $42.84 $35.78 3,663
2016-09-30 $42.88 $43.31 $42.60 $43.08 $35.98 4,010
2016-09-29 $42.84 $43.00 $42.70 $42.88 $35.82 4,577
2016-09-28 $43.05 $43.05 $42.60 $42.79 $35.74 4,970
2016-09-27 $42.75 $42.85 $42.75 $42.85 $35.79 1,877
2016-09-26 $42.90 $43.91 $42.77 $42.78 $35.73 1,976
2016-09-23 $42.75 $42.75 $42.75 $42.75 $35.71 975
2016-09-22 $43.15 $43.15 $42.76 $42.98 $35.90 3,089
2016-09-21 $42.88 $43.51 $42.76 $43.20 $36.08 6,445
2016-09-20 $43.03 $43.03 $43.03 $43.03 $35.94 552
2016-09-19 $43.15 $43.15 $42.77 $42.90 $35.83 4,604
2016-09-16 $43.74 $43.74 $42.75 $43.07 $35.98 8,583
2016-09-15 $42.81 $43.69 $42.81 $43.69 $36.49 1,358
2016-09-14 $42.77 $42.95 $42.75 $42.76 $35.72 2,862
2016-09-13 $43.20 $43.93 $42.75 $42.77 $35.73 4,290
2016-09-12 $42.79 $43.49 $42.76 $43.49 $36.06 3,242
2016-09-09 $43.06 $43.65 $42.75 $42.81 $35.49 4,928
2016-09-08 $43.68 $43.68 $43.30 $43.48 $36.05 2,884
2016-09-07 $43.00 $43.42 $42.67 $43.15 $35.78 2,149
2016-09-06 $42.51 $43.14 $42.51 $42.98 $35.63 2,006
2016-09-02 $42.60 $42.74 $42.50 $42.69 $35.39 2,905
2016-09-01 $42.40 $42.50 $40.66 $42.18 $34.97 3,162
2016-08-31 $42.55 $43.00 $42.50 $42.51 $35.24 3,925
2016-08-30 $42.99 $42.99 $42.53 $42.53 $35.26 1,414
2016-08-29 $42.66 $43.18 $42.66 $43.18 $35.80 897
2016-08-26 $42.56 $42.56 $42.56 $42.56 $35.29 382
2016-08-25 $42.29 $42.99 $42.29 $42.99 $35.64 1,511
2016-08-24 $42.99 $42.99 $42.94 $42.94 $35.60 1,286
2016-08-23 $43.09 $43.09 $43.01 $43.05 $35.69 1,498
2016-08-22 $43.66 $43.66 $43.00 $43.14 $35.77 5,671
2016-08-19 $42.61 $43.00 $42.60 $43.00 $35.65 5,087
2016-08-18 $43.01 $43.14 $42.67 $42.75 $35.44 1,433
2016-08-17 $42.90 $43.11 $42.58 $42.94 $35.60 8,849
2016-08-16 $43.13 $43.85 $42.50 $42.81 $35.49 14,378
2016-08-15 $43.66 $43.98 $42.98 $43.98 $36.46 3,006
2016-08-12 $40.22 $44.44 $40.22 $43.99 $36.47 12,286
2016-08-11 $40.78 $44.29 $40.50 $44.25 $36.69 2,242
2016-08-10 $42.88 $44.16 $42.88 $43.91 $36.41 4,466
2016-08-09 $40.38 $43.24 $40.38 $42.98 $35.63 3,849
2016-08-08 $43.90 $43.97 $43.63 $43.96 $36.45 1,326
2016-08-05 $44.46 $44.46 $43.84 $44.23 $36.67 4,023
2016-08-04 $44.46 $44.46 $43.48 $43.66 $36.20 2,907
2016-08-03 $44.38 $44.98 $44.29 $44.70 $37.06 3,441
2016-08-02 $45.32 $45.32 $43.67 $44.03 $36.50 5,599
2016-08-01 $45.65 $45.68 $45.03 $45.40 $37.64 5,800
2016-07-29 $45.50 $45.75 $45.00 $45.69 $37.88 10,566
2016-07-28 $46.00 $46.00 $44.49 $45.93 $38.08 2,049
2016-07-27 $46.10 $46.42 $45.85 $46.00 $38.14 9,248
2016-07-26 $46.25 $46.25 $45.57 $46.00 $38.14 16,970
2016-07-25 $45.93 $46.50 $45.72 $46.50 $38.55 15,976
2016-07-22 $45.50 $46.50 $45.50 $46.47 $38.53 5,193
2016-07-21 $45.43 $45.95 $45.00 $45.50 $37.72 13,680
2016-07-20 $45.10 $46.22 $45.10 $46.22 $38.32 4,917
2016-07-19 $45.35 $46.29 $45.35 $45.99 $38.13 5,483
2016-07-18 $45.59 $45.78 $45.05 $45.58 $37.79 4,862
2016-07-15 $45.82 $45.91 $45.28 $45.89 $38.05 4,804
2016-07-14 $46.54 $46.54 $45.38 $45.81 $37.98 5,424
2016-07-13 $45.67 $45.86 $45.09 $45.54 $37.76 10,234
2016-07-12 $46.69 $46.90 $45.84 $45.99 $38.13 23,595
2016-07-11 $44.67 $47.00 $44.67 $46.19 $38.30 16,719
2016-07-08 $45.26 $46.77 $44.44 $46.74 $38.75 9,003
2016-07-07 $44.85 $45.50 $44.60 $45.48 $37.71 5,514
2016-07-06 $44.75 $44.87 $44.37 $44.87 $37.20 12,907
2016-07-05 $44.16 $44.75 $43.43 $44.53 $36.92 10,167
2016-07-01 $44.46 $45.58 $43.75 $44.60 $36.98 9,339
2016-06-30 $44.99 $46.28 $44.10 $44.76 $37.11 14,036
2016-06-29 $43.08 $44.82 $43.08 $44.56 $36.94 17,888
2016-06-28 $42.46 $43.17 $42.00 $42.96 $35.62 18,188
2016-06-27 $41.97 $43.41 $40.82 $41.99 $34.81 22,469
2016-06-24 $41.80 $42.61 $40.15 $41.17 $34.13 290,177
2016-06-23 $42.67 $42.95 $41.63 $42.57 $35.29 18,355
2016-06-22 $41.03 $42.40 $40.53 $42.13 $34.93 12,413
2016-06-21 $40.54 $41.52 $39.69 $41.52 $34.42 11,899
2016-06-20 $41.22 $42.21 $39.81 $40.69 $33.74 9,031
2016-06-17 $42.06 $43.00 $41.47 $41.47 $34.38 4,705
2016-06-16 $42.67 $42.89 $41.40 $42.16 $34.95 7,373
2016-06-15 $41.66 $42.60 $41.65 $42.39 $35.15 6,941
2016-06-14 $42.54 $43.25 $41.15 $42.31 $35.08 5,259
2016-06-13 $41.73 $43.00 $41.65 $42.54 $35.27 5,085
2016-06-10 $42.52 $43.50 $41.24 $42.01 $34.57 17,640
2016-06-09 $42.39 $42.60 $40.02 $42.43 $34.92 11,198
2016-06-08 $42.05 $42.75 $39.88 $42.57 $35.03 6,432
2016-06-07 $42.50 $42.75 $41.83 $42.51 $34.98 12,079
2016-06-06 $42.30 $42.90 $41.45 $42.57 $35.03 11,882
2016-06-03 $42.06 $43.00 $39.55 $42.41 $34.90 6,521
2016-06-02 $43.00 $43.00 $40.19 $42.20 $34.73 9,041
2016-06-01 $43.72 $43.72 $43.26 $43.34 $35.66 980
2016-05-31 $43.70 $44.00 $43.70 $43.90 $36.13 4,415
2016-05-27 $43.96 $44.00 $42.86 $43.76 $36.01 4,255
2016-05-26 $43.00 $44.00 $41.81 $43.95 $36.17 17,026
2016-05-25 $41.05 $43.45 $40.72 $43.06 $35.43 20,090
2016-05-24 $41.05 $41.05 $40.12 $41.05 $33.78 5,116
2016-05-23 $39.93 $41.05 $39.72 $41.05 $33.78 7,526
2016-05-20 $39.25 $39.90 $39.00 $39.90 $32.83 4,208
2016-05-19 $39.00 $39.30 $38.70 $39.30 $32.34 4,280
2016-05-18 $39.00 $39.00 $38.10 $38.98 $32.08 3,664
2016-05-17 $38.44 $38.83 $38.06 $38.06 $31.32 2,226
2016-05-16 $37.94 $38.40 $37.86 $38.34 $31.55 4,249
2016-05-13 $37.73 $37.98 $37.73 $37.98 $31.25 975
2016-05-12 $38.47 $38.48 $38.47 $38.48 $31.66 516
2016-05-11 $38.50 $38.50 $38.13 $38.28 $31.50 1,741
2016-05-10 $37.75 $38.63 $37.75 $38.62 $31.78 920
2016-05-09 $38.20 $38.20 $38.20 $38.20 $31.43 31
2016-05-06 $37.95 $38.64 $37.95 $38.20 $31.43 1,064
2016-05-05 $37.99 $38.50 $37.99 $38.15 $31.39 4,644
2016-05-04 $37.86 $38.50 $37.64 $38.50 $31.68 7,137
2016-05-03 $38.62 $38.63 $38.31 $38.63 $31.79 1,323
2016-05-02 $38.57 $39.00 $38.57 $38.60 $31.76 1,390
2016-04-29 $39.02 $39.02 $39.01 $39.01 $32.10 717
2016-04-28 $38.41 $38.41 $38.41 $38.41 $31.61 210
2016-04-27 $39.50 $39.50 $38.73 $38.81 $31.94 1,942
2016-04-26 $38.90 $39.50 $38.81 $39.06 $32.14 3,603
2016-04-25 $39.14 $39.24 $38.50 $39.15 $32.22 8,278
2016-04-22 $38.58 $39.07 $38.58 $38.63 $31.79 946
2016-04-21 $38.82 $39.03 $38.82 $39.03 $32.12 794
2016-04-20 $38.63 $39.00 $38.63 $38.98 $32.08 2,916
2016-04-19 $38.44 $39.00 $38.41 $39.00 $32.09 4,601
2016-04-18 $39.31 $39.42 $38.66 $38.84 $31.96 3,277
2016-04-15 $39.50 $39.50 $39.31 $39.31 $32.35 1,227
2016-04-14 $39.06 $39.47 $39.05 $39.47 $32.48 1,393
2016-04-13 $38.51 $39.49 $38.51 $39.49 $32.50 599
2016-04-12 $39.37 $39.50 $38.72 $39.49 $32.50 2,586
2016-04-11 $38.95 $39.30 $38.95 $39.20 $32.26 967
2016-04-08 $39.01 $39.01 $38.82 $38.96 $32.06 1,296
2016-04-07 $39.50 $39.50 $38.80 $38.90 $32.01 2,089
2016-04-06 $39.50 $39.50 $38.62 $38.87 $31.99 2,857
2016-04-05 $38.75 $38.80 $38.35 $38.80 $31.93 2,741
2016-04-04 $38.73 $39.50 $38.22 $38.80 $31.93 4,923
2016-04-01 $38.54 $38.60 $38.30 $38.44 $31.63 3,240
2016-03-31 $39.01 $39.01 $38.15 $38.20 $31.43 14,734
2016-03-30 $39.08 $39.24 $38.85 $39.10 $32.18 1,952
2016-03-29 $38.99 $39.48 $38.05 $39.07 $32.15 5,781
2016-03-28 $38.62 $39.37 $38.37 $38.76 $31.90 2,301
2016-03-24 $38.02 $39.49 $38.02 $39.03 $32.12 1,365
2016-03-23 $38.78 $39.47 $38.77 $39.47 $32.48 7,417
2016-03-22 $38.37 $39.00 $38.17 $38.85 $31.97 4,763
2016-03-21 $37.26 $38.49 $37.26 $37.95 $31.23 3,710
2016-03-18 $38.52 $38.74 $37.05 $38.34 $31.55 15,248
2016-03-17 $37.89 $39.00 $37.89 $38.62 $31.78 13,976
2016-03-16 $38.50 $38.60 $38.50 $38.50 $31.68 5,071
2016-03-15 $38.02 $38.04 $38.01 $38.01 $31.28 1,565
2016-03-14 $39.00 $39.00 $38.02 $38.02 $31.29 1,382
2016-03-11 $37.92 $39.00 $37.92 $39.00 $32.09 2,027
2016-03-10 $39.18 $39.18 $38.16 $38.58 $31.49 884
2016-03-09 $39.95 $39.95 $38.68 $38.68 $31.57 373
2016-03-08 $39.85 $39.98 $39.17 $39.17 $31.97 1,591
2016-03-07 $39.31 $39.86 $39.31 $39.86 $32.53 1,713
2016-03-04 $40.00 $40.03 $38.52 $38.75 $31.63 4,782
2016-03-03 $40.13 $41.05 $40.13 $40.22 $32.83 3,619
2016-03-02 $40.68 $40.70 $40.68 $40.70 $33.22 487
2016-03-01 $40.25 $40.73 $40.25 $40.70 $33.22 1,619
2016-02-29 $39.64 $40.50 $39.64 $40.13 $32.75 5,148
2016-02-26 $39.50 $40.50 $39.10 $39.10 $31.91 1,297
2016-02-25 $40.21 $40.50 $39.43 $40.28 $32.88 3,410
2016-02-24 $39.15 $40.70 $39.15 $40.70 $33.22 5,003
2016-02-23 $38.91 $40.25 $37.57 $39.75 $32.44 2,913
2016-02-22 $38.80 $39.70 $38.10 $39.30 $32.08 4,515
2016-02-19 $38.42 $39.45 $37.91 $38.06 $31.06 4,695
2016-02-18 $38.00 $38.43 $38.00 $38.05 $31.06 1,465
2016-02-17 $38.08 $38.08 $38.08 $38.08 $31.08 496
2016-02-16 $37.16 $37.99 $37.02 $37.33 $30.47 2,079
2016-02-12 $38.13 $38.13 $37.50 $37.57 $30.67 2,780
2016-02-11 $38.22 $38.22 $38.22 $38.22 $31.19 372
2016-02-10 $37.41 $37.90 $37.02 $37.79 $30.84 4,172
2016-02-09 $37.45 $37.99 $37.36 $37.40 $30.53 4,647
2016-02-08 $37.95 $38.00 $37.95 $38.00 $31.02 325
2016-02-05 $37.59 $38.02 $37.59 $38.02 $31.03 2,420
2016-02-04 $38.37 $38.37 $38.00 $38.00 $31.02 568
2016-02-03 $37.78 $38.43 $37.78 $38.43 $31.37 6,524
2016-02-02 $37.87 $38.26 $37.65 $38.20 $31.18 3,341
2016-02-01 $37.99 $38.36 $37.50 $38.23 $31.20 23,426
2016-01-29 $38.27 $38.41 $38.00 $38.25 $31.22 3,591
2016-01-28 $37.75 $38.40 $37.55 $38.39 $31.33 3,284
2016-01-27 $37.45 $38.34 $37.45 $38.34 $31.29 1,412
2016-01-26 $38.09 $38.43 $37.55 $38.28 $31.24 2,300
2016-01-25 $38.00 $38.40 $38.00 $38.40 $31.34 2,085
2016-01-22 $37.99 $38.10 $37.80 $38.09 $31.09 1,126
2016-01-21 $37.55 $38.07 $37.54 $37.60 $30.69 7,782
2016-01-20 $38.04 $38.04 $37.05 $37.64 $30.72 15,661
2016-01-19 $38.63 $38.63 $38.00 $38.14 $31.13 7,336
2016-01-15 $38.40 $38.74 $38.25 $38.58 $31.49 964
2016-01-14 $38.50 $38.85 $38.50 $38.85 $31.71 9,696
2016-01-13 $38.43 $38.47 $38.25 $38.47 $31.40 2,227
2016-01-12 $38.25 $38.50 $38.25 $38.44 $31.37 1,049
2016-01-11 $38.00 $38.41 $38.00 $38.37 $31.32 5,762
2016-01-08 $37.80 $38.40 $37.80 $38.14 $31.13 2,927
2016-01-07 $38.52 $38.86 $37.76 $37.76 $30.82 3,170
2016-01-06 $38.34 $38.59 $38.34 $38.59 $31.50 873
2016-01-05 $39.04 $39.04 $38.25 $38.26 $31.23 3,985
2016-01-04 $39.16 $39.16 $38.01 $38.78 $31.65 2,103
2015-12-31 $39.07 $39.28 $37.77 $39.00 $31.83 2,564
2015-12-30 $38.00 $39.00 $38.00 $39.00 $31.83 1,282
2015-12-29 $39.36 $39.50 $38.52 $39.26 $32.04 5,830
2015-12-28 $38.36 $39.25 $38.36 $38.95 $31.79 2,044
2015-12-24 $38.00 $38.00 $38.00 $38.00 $31.02 274
2015-12-23 $38.88 $39.26 $38.00 $39.02 $31.85 2,195
2015-12-22 $38.01 $38.93 $38.01 $38.93 $31.77 3,907
2015-12-21 $37.86 $38.30 $37.57 $37.80 $30.85 2,440
2015-12-18 $38.61 $38.84 $38.02 $38.02 $31.03 10,137
2015-12-17 $39.00 $39.18 $38.51 $38.62 $31.52 2,358
2015-12-16 $38.23 $39.00 $38.23 $38.92 $31.77 15,333
2015-12-15 $38.13 $38.13 $38.00 $38.00 $31.02 409
2015-12-14 $38.52 $38.99 $37.50 $38.00 $31.02 9,881
2015-12-11 $38.52 $38.52 $38.05 $38.05 $31.06 701
2015-12-10 $38.98 $38.98 $38.17 $38.75 $31.36 1,311
2015-12-09 $39.00 $39.00 $38.17 $39.00 $31.57 6,992
2015-12-08 $39.00 $39.00 $38.75 $38.75 $31.36 418
2015-12-07 $38.97 $39.25 $38.52 $38.95 $31.53 25,483
2015-12-04 $38.50 $39.00 $38.50 $38.53 $31.19 5,646
2015-12-03 $38.51 $38.60 $38.50 $38.59 $31.23 601
2015-12-02 $39.00 $39.00 $39.00 $39.00 $31.57 2
2015-12-01 $39.00 $39.00 $38.97 $39.00 $31.57 1,501
2015-11-30 $38.96 $39.00 $38.55 $38.55 $31.20 1,071
2015-11-27 $39.00 $39.00 $38.78 $38.78 $31.39 7,428
2015-11-25 $38.80 $38.93 $38.80 $38.93 $31.51 576
2015-11-24 $38.85 $38.85 $38.85 $38.85 $31.45 3
2015-11-23 $38.69 $38.96 $38.50 $38.85 $31.45 1,193
2015-11-20 $38.73 $38.73 $38.73 $38.73 $31.35 134
2015-11-19 $38.50 $38.50 $38.50 $38.50 $31.16 184
2015-11-18 $39.00 $39.00 $38.50 $38.57 $31.22 1,434
2015-11-17 $39.00 $39.00 $38.10 $38.36 $31.05 1,608
2015-11-16 $38.00 $38.93 $37.77 $38.35 $31.04 5,694
2015-11-13 $38.00 $38.42 $38.00 $38.27 $30.98 2,943
2015-11-12 $38.48 $38.48 $38.48 $38.48 $31.15 446
2015-11-11 $38.50 $38.52 $38.14 $38.52 $31.18 3,448
2015-11-10 $38.30 $38.30 $38.30 $38.30 $31.00 273
2015-11-09 $38.70 $38.70 $38.22 $38.64 $31.28 2,220
2015-11-06 $38.63 $39.25 $38.30 $38.70 $31.32 25,563
2015-11-05 $38.68 $38.68 $38.68 $38.68 $31.31 304
2015-11-04 $38.70 $38.70 $37.96 $38.20 $30.92 772
2015-11-03 $38.01 $38.63 $38.01 $38.63 $31.27 982
2015-11-02 $38.00 $38.00 $38.00 $38.00 $30.76 112
2015-10-30 $38.50 $38.70 $36.77 $38.00 $30.76 5,863
2015-10-29 $39.61 $39.61 $37.99 $38.90 $31.49 760
2015-10-28 $38.70 $39.75 $37.70 $39.48 $31.96 1,286
2015-10-27 $39.44 $39.44 $38.76 $38.90 $31.49 1,119
2015-10-26 $38.59 $39.77 $38.59 $39.55 $32.01 886
2015-10-23 $38.29 $38.64 $38.29 $38.64 $31.27 423
2015-10-22 $38.36 $38.73 $38.01 $38.60 $31.24 7,676
2015-10-21 $38.00 $38.73 $38.00 $38.01 $30.77 2,007
2015-10-20 $37.50 $38.04 $37.39 $37.45 $30.31 3,709
2015-10-19 $36.94 $38.70 $36.28 $37.74 $30.55 20,202
2015-10-16 $36.10 $37.02 $36.10 $36.91 $29.87 6,809
2015-10-15 $36.50 $37.63 $36.50 $37.63 $30.46 3,763
2015-10-14 $36.89 $37.68 $36.85 $37.68 $30.50 29,749
2015-10-13 $36.90 $36.90 $36.90 $36.90 $29.87 6
2015-10-12 $36.99 $37.00 $36.99 $37.00 $29.95 118
2015-10-09 $36.50 $36.85 $36.50 $36.85 $29.83 6,466
2015-10-08 $36.03 $36.51 $35.98 $36.13 $29.24 1,569
2015-10-07 $35.02 $36.43 $35.02 $36.05 $29.18 2,092
2015-10-06 $36.11 $36.13 $35.49 $36.13 $29.24 1,003
2015-10-05 $35.96 $36.34 $35.96 $36.34 $29.41 4,170
2015-10-02 $35.76 $35.76 $35.04 $35.63 $28.84 2,419
2015-10-01 $36.98 $36.98 $35.04 $35.04 $28.36 859
2015-09-30 $36.10 $36.48 $36.10 $36.48 $29.53 1,270
2015-09-29 $36.00 $36.04 $34.60 $35.52 $28.75 4,382
2015-09-28 $35.67 $36.25 $35.67 $36.00 $29.14 1,282
2015-09-25 $35.99 $36.17 $35.59 $35.59 $28.81 640
2015-09-24 $34.83 $34.83 $34.83 $34.83 $28.19 446
2015-09-23 $36.78 $36.78 $35.89 $36.07 $29.19 2,605
2015-09-22 $37.12 $37.12 $36.44 $37.03 $29.97 610
2015-09-21 $37.90 $37.90 $37.20 $37.68 $30.50 2,894
2015-09-18 $34.90 $37.90 $33.69 $37.90 $30.68 8,930
2015-09-17 $35.04 $35.04 $35.04 $35.04 $28.36 294
2015-09-16 $35.21 $35.43 $34.75 $35.40 $28.65 1,083
2015-09-15 $35.23 $35.50 $34.96 $35.11 $28.42 9,706
2015-09-14 $34.57 $35.93 $34.57 $35.93 $29.08 433
2015-09-11 $34.81 $35.73 $34.81 $35.02 $28.35 395
2015-09-10 $35.70 $35.70 $35.70 $35.70 $28.65 368
2015-09-09 $36.44 $36.44 $36.44 $36.44 $29.24 212
2015-09-08 $35.70 $35.96 $35.55 $35.96 $28.86 1,175

C & F Financial Corp (CFFI) News Headlines

Recent C & F Financial Corp (CFFI) 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.