Codorus Valley Bancorp Inc (CVLY) Exchange: NASDAQ

Data as of March 29, 2024

$21.99 ($-0.51) -2.27%

Codorus Valley Bancorp Inc - Daily Information
Click for more stock information on Codorus Valley Bancorp Inc.
Daily Information Data
Date March 29, 2024
Open $22.75
Previous Close $21.99
High $22.75
Low $21.99
Adjusted Open $22.75
Previous Adjusted Close $21.99
Adjusted High $22.75
Adjusted Low $21.99

About Codorus Valley Bancorp Inc (CVLY)

Codorus Valley Bancorp, Inc. is a bank holding company incorporated in 2007. The Company is parent of PeoplesBank, a bank with operations in York and Adams counties, Pennsylvania, which has 28 banking offices and seven lending offices throughout Southeastern Pennsylvania, including the Northern Maryland market. Since it's inception in 2007, the company has grown substantially, netting $63.7 million in net income in 2019. Codorus Valley Bancorp Inc (CVLY) has a total of 300 employees and serves the community with a variety of banking services such as personal, business, and non-profit banking, as well as private wealth management, financial education, and mortgage services.

Historical Stock Data for Codorus Valley Bancorp Inc (CVLY)

Date Open High Low Close Adj.Close Volume
2024-03-26 $22.75 $22.75 $21.99 $21.99 $21.99 11,853
2024-03-25 $22.81 $22.81 $22.50 $22.50 $22.50 10,723
2024-03-22 $22.70 $22.98 $22.46 $22.56 $22.56 10,831
2024-03-21 $22.58 $22.94 $22.58 $22.79 $22.79 22,656
2024-03-20 $21.72 $22.55 $21.72 $22.55 $22.55 18,250
2024-03-19 $21.97 $21.97 $21.78 $21.83 $21.83 8,048
2024-03-18 $21.97 $22.23 $21.80 $21.80 $21.80 15,978
2024-03-15 $21.91 $22.45 $21.90 $22.03 $22.03 54,278
2024-03-14 $22.40 $22.42 $22.00 $22.02 $22.02 22,352
2024-03-13 $22.85 $22.85 $22.46 $22.60 $22.60 12,397
2024-03-12 $22.70 $22.90 $22.60 $22.60 $22.60 13,618
2024-03-11 $22.89 $22.95 $22.81 $22.83 $22.83 10,022
2024-03-08 $23.00 $23.00 $22.70 $22.97 $22.97 11,972
2024-03-07 $23.00 $23.09 $22.75 $22.78 $22.78 10,085
2024-03-06 $22.90 $23.00 $22.63 $22.90 $22.90 7,970
2024-03-05 $22.79 $23.28 $22.79 $22.90 $22.90 8,720
2024-03-04 $22.71 $23.36 $22.70 $22.71 $22.71 3,347
2024-03-01 $23.20 $23.22 $22.76 $22.76 $22.76 11,273
2024-02-29 $22.86 $23.59 $22.86 $23.02 $23.02 7,443
2024-02-28 $22.70 $22.95 $22.42 $22.42 $22.42 6,965
2024-02-27 $23.18 $23.18 $22.81 $22.81 $22.81 3,503
2024-02-26 $23.06 $23.12 $22.74 $22.74 $22.74 3,369
2024-02-23 $22.90 $23.09 $22.83 $22.89 $22.89 5,884
2024-02-22 $22.88 $23.39 $22.85 $23.01 $23.01 10,802
2024-02-21 $22.90 $23.11 $22.70 $23.03 $23.03 12,044
2024-02-20 $23.25 $23.60 $23.11 $23.11 $23.11 19,961
2024-02-16 $23.69 $23.99 $23.46 $23.46 $23.46 13,174
2024-02-15 $23.00 $24.09 $22.86 $23.80 $23.80 27,054
2024-02-14 $22.66 $23.03 $22.60 $23.03 $23.03 12,270
2024-02-13 $23.25 $23.49 $22.17 $22.31 $22.31 36,728
2024-02-12 $23.35 $23.76 $23.08 $23.53 $23.53 18,229
2024-02-09 $22.48 $22.85 $22.36 $22.63 $22.63 9,811
2024-02-08 $22.48 $22.60 $22.31 $22.35 $22.35 7,744
2024-02-07 $22.60 $22.66 $22.27 $22.30 $22.30 12,086
2024-02-06 $22.77 $22.97 $22.61 $22.79 $22.79 6,887
2024-02-05 $22.90 $23.01 $22.70 $22.70 $22.70 13,822
2024-02-02 $23.02 $23.44 $23.00 $23.00 $23.00 11,436
2024-02-01 $23.41 $23.56 $22.98 $23.29 $23.29 15,352
2024-01-31 $24.77 $24.77 $23.54 $23.57 $23.57 26,512
2024-01-30 $24.82 $25.01 $24.77 $24.77 $24.77 8,726
2024-01-29 $24.91 $25.02 $24.72 $25.02 $25.02 11,920
2024-01-26 $25.85 $25.85 $24.83 $24.95 $24.95 12,315
2024-01-25 $25.40 $25.40 $24.79 $25.24 $25.24 18,729
2024-01-24 $24.69 $25.15 $24.69 $25.04 $25.04 36,669
2024-01-23 $24.72 $24.74 $24.43 $24.44 $24.44 31,323
2024-01-22 $24.23 $24.61 $24.23 $24.51 $24.51 17,191
2024-01-19 $24.03 $24.20 $23.72 $24.20 $24.03 33,197
2024-01-18 $24.19 $24.22 $23.79 $23.89 $23.73 17,731
2024-01-17 $23.90 $24.27 $23.90 $23.99 $23.82 17,620
2024-01-16 $24.43 $24.65 $24.06 $24.10 $23.93 22,946
2024-01-12 $25.05 $25.05 $24.55 $24.58 $24.58 10,908
2024-01-11 $24.78 $24.82 $24.49 $24.77 $24.77 20,633
2024-01-10 $24.93 $25.09 $24.76 $24.82 $24.82 24,460
2024-01-09 $25.10 $25.25 $24.81 $25.01 $25.01 27,372
2024-01-08 $25.33 $25.33 $25.15 $25.30 $25.30 17,493
2024-01-05 $24.82 $25.38 $24.82 $25.23 $25.23 68,160
2024-01-04 $25.04 $25.33 $24.93 $24.96 $24.96 42,798
2024-01-03 $25.40 $25.52 $24.87 $24.87 $24.87 38,589
2024-01-02 $25.68 $25.78 $25.11 $25.44 $25.44 45,882
2023-12-29 $25.68 $25.88 $25.50 $25.70 $25.70 27,498
2023-12-28 $25.50 $25.75 $25.50 $25.71 $25.71 8,181
2023-12-27 $25.38 $25.69 $25.38 $25.55 $25.55 43,317
2023-12-26 $25.21 $25.68 $25.21 $25.38 $25.38 36,025
2023-12-22 $25.19 $25.87 $25.13 $25.36 $25.36 34,236
2023-12-21 $25.23 $25.55 $25.05 $25.30 $25.30 26,251
2023-12-20 $25.04 $25.72 $24.93 $24.98 $24.98 33,520
2023-12-19 $25.20 $25.81 $25.15 $25.18 $25.18 59,747
2023-12-18 $25.41 $25.50 $25.08 $25.08 $25.08 35,969
2023-12-15 $25.15 $25.75 $24.73 $25.54 $25.54 135,801
2023-12-14 $23.64 $25.21 $23.50 $24.92 $24.92 59,852
2023-12-13 $20.99 $24.00 $20.94 $23.95 $23.95 207,040
2023-12-12 $20.42 $20.70 $20.40 $20.54 $20.54 12,384
2023-12-11 $20.63 $20.66 $20.50 $20.50 $20.50 6,436
2023-12-08 $20.62 $20.70 $20.50 $20.59 $20.59 24,153
2023-12-07 $20.50 $20.55 $20.34 $20.50 $20.50 22,314
2023-12-06 $20.50 $20.62 $20.39 $20.39 $20.39 17,497
2023-12-05 $20.33 $20.62 $20.30 $20.39 $20.39 8,297
2023-12-04 $20.29 $20.50 $20.16 $20.49 $20.49 5,280
2023-12-01 $20.46 $20.50 $20.17 $20.25 $20.25 46,963
2023-11-30 $20.33 $20.50 $20.06 $20.21 $20.21 15,450
2023-11-29 $20.30 $20.62 $19.92 $20.58 $20.58 13,335
2023-11-28 $20.26 $20.50 $20.26 $20.32 $20.32 6,917
2023-11-27 $20.47 $20.50 $20.28 $20.33 $20.33 11,755
2023-11-24 $20.46 $20.50 $20.46 $20.50 $20.50 3,091
2023-11-22 $20.24 $20.37 $20.24 $20.37 $20.37 1,757
2023-11-21 $20.50 $20.53 $20.24 $20.24 $20.24 12,604
2023-11-20 $20.38 $20.50 $20.05 $20.50 $20.50 3,929
2023-11-17 $20.50 $20.51 $20.30 $20.50 $20.50 20,800
2023-11-16 $20.18 $20.50 $20.04 $20.49 $20.49 9,430
2023-11-15 $20.64 $20.76 $20.28 $20.28 $20.28 13,058
2023-11-14 $20.90 $21.00 $20.37 $20.70 $20.70 35,880
2023-11-13 $20.23 $20.60 $20.23 $20.35 $20.35 8,382
2023-11-10 $20.36 $20.73 $20.31 $20.47 $20.47 11,069
2023-11-09 $20.54 $20.69 $20.15 $20.40 $20.40 8,732
2023-11-08 $20.60 $20.93 $20.26 $20.69 $20.69 14,833
2023-11-07 $19.86 $20.93 $19.86 $20.93 $20.93 7,469
2023-11-06 $20.13 $20.47 $19.85 $20.09 $20.09 7,108
2023-11-03 $20.00 $20.24 $19.66 $20.24 $20.24 11,795
2023-11-02 $19.69 $19.76 $19.67 $19.76 $19.76 5,873
2023-11-01 $19.57 $19.61 $19.27 $19.30 $19.30 7,064
2023-10-31 $19.52 $19.72 $17.82 $19.62 $19.62 20,490
2023-10-30 $19.41 $19.71 $19.10 $19.71 $19.71 4,294
2023-10-27 $19.07 $19.98 $19.05 $19.15 $19.15 10,154
2023-10-26 $19.07 $19.35 $19.07 $19.27 $19.27 12,078
2023-10-25 $19.00 $19.09 $18.41 $19.08 $19.08 9,954
2023-10-24 $18.99 $19.14 $18.93 $19.14 $19.14 6,025
2023-10-23 $19.37 $19.44 $18.80 $18.84 $18.84 11,495
2023-10-20 $19.58 $19.77 $19.25 $19.38 $19.21 19,237
2023-10-19 $19.59 $19.99 $19.51 $19.51 $19.34 9,069
2023-10-18 $19.91 $21.00 $19.69 $19.69 $19.51 9,094
2023-10-17 $19.41 $20.50 $19.21 $20.06 $19.88 18,865
2023-10-16 $19.40 $19.44 $19.00 $19.15 $18.98 13,103
2023-10-13 $19.28 $19.63 $19.10 $19.37 $19.20 6,196
2023-10-12 $19.37 $19.61 $18.75 $19.25 $19.08 8,347
2023-10-11 $19.47 $19.47 $19.01 $19.21 $19.04 4,561
2023-10-10 $18.94 $19.38 $18.94 $19.16 $18.99 10,439
2023-10-09 $19.81 $19.81 $18.67 $18.73 $18.56 11,277
2023-10-06 $18.78 $19.19 $18.43 $18.95 $18.78 18,775
2023-10-05 $18.49 $18.62 $18.13 $18.62 $18.45 23,201
2023-10-04 $18.43 $18.43 $18.27 $18.29 $18.13 5,139
2023-10-03 $18.39 $18.54 $17.62 $18.29 $18.13 19,035
2023-10-02 $18.73 $19.05 $18.36 $18.37 $18.21 10,802
2023-09-29 $18.89 $18.89 $18.60 $18.64 $18.47 11,872
2023-09-28 $18.82 $18.85 $18.71 $18.78 $18.61 5,874
2023-09-27 $19.24 $19.24 $18.61 $18.68 $18.51 15,415
2023-09-26 $18.99 $18.99 $18.56 $18.66 $18.49 8,715
2023-09-25 $18.87 $19.14 $18.80 $18.89 $18.72 8,547
2023-09-22 $19.09 $19.09 $18.80 $18.88 $18.71 8,759
2023-09-21 $18.67 $18.99 $18.67 $18.99 $18.82 8,601
2023-09-20 $19.07 $19.20 $18.81 $18.81 $18.64 6,907
2023-09-19 $19.02 $19.13 $18.85 $18.89 $18.72 7,703
2023-09-18 $19.94 $19.94 $18.89 $19.03 $18.86 26,331
2023-09-15 $19.45 $20.07 $18.62 $19.25 $19.25 83,211
2023-09-14 $19.51 $19.66 $19.35 $19.40 $19.40 45,477
2023-09-13 $19.40 $19.73 $19.28 $19.49 $19.49 11,344
2023-09-12 $20.88 $20.88 $19.27 $19.49 $19.49 15,260
2023-09-11 $19.61 $19.79 $19.34 $19.34 $19.34 8,969
2023-09-08 $19.60 $19.96 $19.51 $19.60 $19.60 10,195
2023-09-07 $19.95 $20.17 $19.40 $19.42 $19.42 89,882
2023-09-06 $20.38 $20.58 $19.80 $19.98 $19.98 35,589
2023-09-05 $20.57 $20.89 $20.38 $20.50 $20.50 8,159
2023-09-01 $20.26 $20.85 $20.01 $20.56 $20.56 11,873
2023-08-31 $20.33 $20.45 $20.02 $20.25 $20.25 24,125
2023-08-30 $20.27 $20.41 $20.25 $20.25 $20.25 7,381
2023-08-29 $20.16 $20.39 $20.12 $20.27 $20.27 13,627
2023-08-28 $20.29 $20.46 $20.00 $20.25 $20.25 25,282
2023-08-25 $20.37 $20.58 $20.30 $20.38 $20.38 8,260
2023-08-24 $20.50 $20.77 $20.00 $20.46 $20.46 12,283
2023-08-23 $20.64 $20.73 $20.50 $20.55 $20.55 7,529
2023-08-22 $20.86 $20.96 $20.50 $20.50 $20.50 11,719
2023-08-21 $21.20 $21.27 $20.75 $20.75 $20.75 16,124
2023-08-18 $20.90 $21.33 $20.87 $21.27 $21.27 44,967
2023-08-17 $20.80 $21.19 $20.80 $20.89 $20.89 9,423
2023-08-16 $21.16 $21.16 $20.70 $20.93 $20.93 12,281
2023-08-15 $21.27 $21.35 $20.97 $21.09 $21.09 5,467
2023-08-14 $21.68 $21.68 $21.27 $21.32 $21.32 11,759
2023-08-11 $21.50 $21.80 $21.50 $21.54 $21.54 11,289
2023-08-10 $21.75 $21.97 $21.50 $21.64 $21.64 6,905
2023-08-09 $21.95 $22.29 $21.52 $21.58 $21.58 21,412
2023-08-08 $21.70 $21.96 $21.55 $21.88 $21.88 10,160
2023-08-07 $21.55 $21.99 $21.40 $21.73 $21.73 31,108
2023-08-04 $21.96 $22.00 $21.50 $21.50 $21.50 42,864
2023-08-03 $21.58 $22.36 $21.48 $21.78 $21.78 34,424
2023-08-02 $21.75 $21.94 $21.75 $21.85 $21.85 12,319
2023-08-01 $21.90 $21.99 $21.72 $21.98 $21.98 10,654
2023-07-31 $21.77 $22.00 $21.55 $21.99 $21.99 28,494
2023-07-28 $22.44 $22.44 $21.40 $21.88 $21.88 39,159
2023-07-27 $23.17 $24.00 $22.09 $22.35 $22.35 37,847
2023-07-26 $22.46 $24.96 $22.46 $23.00 $23.00 34,862
2023-07-25 $21.79 $22.52 $21.58 $22.24 $22.24 20,692
2023-07-24 $21.56 $21.92 $21.15 $21.76 $21.76 16,359
2023-07-21 $22.00 $23.09 $21.60 $21.79 $21.79 22,591
2023-07-20 $21.75 $21.95 $21.60 $21.88 $21.88 19,215
2023-07-19 $21.33 $21.93 $21.28 $21.93 $21.93 11,216
2023-07-18 $20.42 $21.36 $20.07 $21.25 $21.25 12,457
2023-07-17 $20.00 $20.57 $20.00 $20.40 $20.40 7,631
2023-07-14 $20.05 $20.56 $19.87 $20.05 $20.05 13,679
2023-07-13 $19.69 $20.04 $19.64 $19.94 $19.94 5,762
2023-07-12 $19.85 $19.98 $19.62 $19.66 $19.66 14,979
2023-07-11 $20.07 $20.07 $19.63 $19.64 $19.64 7,339
2023-07-10 $19.76 $20.26 $19.49 $19.75 $19.75 12,304
2023-07-07 $19.68 $19.99 $19.51 $19.75 $19.75 56,800
2023-07-06 $19.46 $20.00 $19.09 $19.29 $19.29 13,642
2023-07-05 $19.79 $19.86 $19.48 $19.53 $19.53 11,099
2023-07-03 $19.55 $19.86 $19.53 $19.86 $19.86 7,897
2023-06-30 $19.59 $19.90 $19.36 $19.61 $19.61 20,878
2023-06-29 $19.51 $19.61 $19.40 $19.61 $19.61 9,648
2023-06-28 $19.73 $19.73 $19.46 $19.53 $19.53 23,879
2023-06-27 $19.73 $19.93 $19.50 $19.56 $19.56 15,251
2023-06-26 $19.65 $19.97 $19.46 $19.53 $19.53 28,872
2023-06-23 $19.80 $20.06 $19.16 $19.70 $19.70 1,108,572
2023-06-22 $20.26 $20.48 $19.96 $20.00 $20.00 46,393
2023-06-21 $20.00 $20.40 $19.95 $20.00 $20.00 45,381
2023-06-20 $19.93 $20.38 $19.93 $20.11 $20.11 40,260
2023-06-16 $20.57 $20.57 $20.10 $20.11 $20.11 41,511
2023-06-15 $20.61 $20.93 $20.41 $20.47 $20.47 25,379
2023-06-14 $21.25 $21.25 $20.46 $20.46 $20.46 17,759
2023-06-13 $20.35 $21.01 $20.35 $20.43 $20.43 23,474
2023-06-12 $20.24 $20.77 $19.92 $20.22 $20.22 24,114
2023-06-09 $20.15 $20.58 $19.97 $20.15 $20.15 18,796
2023-06-08 $19.95 $20.56 $19.92 $20.15 $20.15 20,917
2023-06-07 $19.71 $20.05 $19.71 $20.05 $20.05 17,274
2023-06-06 $19.28 $19.65 $19.02 $19.65 $19.65 18,865
2023-06-05 $18.94 $19.19 $18.78 $19.00 $19.00 18,678
2023-06-02 $17.98 $19.17 $17.75 $19.04 $19.04 17,463
2023-06-01 $17.86 $18.03 $17.70 $17.76 $17.76 20,527
2023-05-31 $17.42 $17.88 $17.40 $17.78 $17.78 11,421
2023-05-30 $17.82 $17.83 $17.39 $17.70 $17.70 15,478
2023-05-26 $17.69 $17.79 $17.39 $17.79 $17.79 6,734
2023-05-25 $17.70 $17.70 $17.36 $17.52 $17.52 4,337
2023-05-24 $17.67 $17.90 $17.42 $17.62 $17.62 10,026
2023-05-23 $17.99 $18.10 $17.77 $17.77 $17.77 7,757
2023-05-22 $17.02 $17.66 $16.89 $17.41 $17.41 18,160
2023-05-19 $17.49 $17.49 $16.90 $16.98 $16.98 14,890
2023-05-18 $17.29 $17.35 $17.00 $17.25 $17.25 15,136
2023-05-17 $16.75 $17.15 $16.75 $17.12 $17.12 22,715
2023-05-16 $16.58 $16.69 $16.35 $16.55 $16.55 11,330
2023-05-15 $16.13 $16.77 $16.13 $16.48 $16.48 24,702
2023-05-12 $16.12 $16.36 $16.00 $16.18 $16.18 10,650
2023-05-11 $16.14 $16.25 $16.05 $16.24 $16.24 7,567
2023-05-10 $16.43 $16.43 $16.12 $16.24 $16.24 13,666
2023-05-09 $16.53 $16.95 $16.00 $16.20 $16.20 38,436
2023-05-08 $16.87 $16.87 $16.40 $16.40 $16.40 21,724
2023-05-05 $16.46 $16.98 $16.46 $16.55 $16.55 17,220
2023-05-04 $17.43 $17.43 $16.24 $16.46 $16.46 14,626
2023-05-03 $17.96 $17.96 $17.25 $17.25 $17.25 14,870
2023-05-02 $19.17 $19.45 $17.77 $17.77 $17.77 9,504
2023-05-01 $19.82 $19.99 $19.23 $19.23 $19.23 15,096
2023-04-28 $19.60 $20.22 $19.54 $19.66 $19.66 5,852
2023-04-27 $19.32 $19.97 $19.32 $19.45 $19.45 19,553
2023-04-26 $19.61 $19.99 $19.48 $19.58 $19.58 19,283
2023-04-25 $21.60 $21.60 $19.51 $19.90 $19.90 25,686
2023-04-24 $20.43 $21.25 $20.26 $20.40 $20.40 11,802
2023-04-21 $20.78 $21.60 $20.53 $20.60 $20.44 9,411
2023-04-20 $20.48 $21.60 $20.25 $20.88 $20.72 6,661
2023-04-19 $20.41 $20.82 $20.25 $20.39 $20.23 8,676
2023-04-18 $20.51 $20.60 $20.41 $20.41 $20.25 12,468
2023-04-17 $20.59 $20.66 $20.41 $20.50 $20.34 13,620
2023-04-14 $20.61 $20.62 $20.44 $20.51 $20.51 18,101
2023-04-13 $20.45 $20.65 $20.36 $20.60 $20.60 12,169
2023-04-12 $20.44 $20.59 $20.31 $20.59 $20.59 11,348
2023-04-11 $20.52 $20.65 $20.31 $20.41 $20.41 17,640
2023-04-10 $20.70 $20.75 $20.45 $20.45 $20.45 16,585
2023-04-06 $20.65 $20.72 $20.37 $20.68 $20.68 4,872
2023-04-05 $20.35 $20.59 $20.26 $20.55 $20.55 5,279
2023-04-04 $20.60 $20.95 $20.33 $20.41 $20.41 6,958
2023-04-03 $20.89 $20.89 $20.70 $20.75 $20.75 12,766
2023-03-31 $20.62 $20.86 $20.55 $20.75 $20.75 14,972
2023-03-30 $21.18 $21.18 $20.40 $20.49 $20.49 23,295
2023-03-29 $21.44 $21.44 $20.92 $21.00 $21.00 10,338
2023-03-28 $21.30 $21.45 $21.03 $21.10 $21.10 8,090
2023-03-27 $21.18 $21.44 $21.02 $21.04 $21.04 10,105
2023-03-24 $21.27 $21.27 $20.89 $20.99 $20.99 18,384
2023-03-23 $21.29 $21.39 $20.81 $21.13 $21.13 9,530
2023-03-22 $21.33 $21.60 $21.07 $21.07 $21.07 8,594
2023-03-21 $21.37 $21.56 $21.19 $21.55 $21.55 7,443
2023-03-20 $21.66 $21.66 $21.11 $21.12 $21.12 24,371
2023-03-17 $21.44 $21.60 $21.11 $21.25 $21.25 12,998
2023-03-16 $21.35 $21.92 $21.35 $21.69 $21.69 13,077
2023-03-15 $21.54 $21.95 $21.14 $21.40 $21.40 32,067
2023-03-14 $22.96 $22.96 $21.67 $21.75 $21.75 30,114
2023-03-13 $23.57 $23.91 $21.75 $21.75 $21.75 29,268
2023-03-10 $24.22 $24.22 $23.21 $23.78 $23.78 15,404
2023-03-09 $24.82 $24.82 $23.85 $24.18 $24.18 17,648
2023-03-08 $24.56 $24.86 $24.45 $24.50 $24.50 19,044
2023-03-07 $24.78 $24.78 $24.59 $24.70 $24.70 7,061
2023-03-06 $24.72 $24.81 $24.59 $24.73 $24.73 10,624
2023-03-03 $24.69 $24.93 $24.66 $24.77 $24.77 4,814
2023-03-02 $24.85 $24.97 $24.60 $24.84 $24.84 9,105
2023-03-01 $25.04 $25.18 $24.88 $24.91 $24.91 33,541
2023-02-28 $24.85 $25.20 $24.80 $25.20 $25.20 15,147
2023-02-27 $25.00 $25.00 $24.85 $25.00 $25.00 6,784
2023-02-24 $24.90 $25.07 $24.75 $24.90 $24.90 9,153
2023-02-23 $24.93 $25.25 $24.91 $25.03 $25.03 10,421
2023-02-22 $25.00 $25.33 $25.00 $25.06 $25.06 6,964
2023-02-21 $25.32 $25.32 $24.99 $25.19 $25.19 9,445
2023-02-17 $24.82 $25.29 $24.82 $25.25 $25.25 8,078
2023-02-16 $25.15 $25.15 $24.66 $25.00 $25.00 48,419
2023-02-15 $25.25 $25.32 $25.00 $25.14 $25.14 11,171
2023-02-14 $25.30 $25.42 $25.00 $25.10 $25.10 265,744
2023-02-13 $25.94 $25.95 $25.30 $25.33 $25.33 18,371
2023-02-10 $25.45 $25.68 $25.13 $25.68 $25.68 14,760
2023-02-09 $25.60 $25.92 $25.30 $25.45 $25.45 10,230
2023-02-08 $25.50 $25.80 $25.28 $25.58 $25.58 10,995
2023-02-07 $25.61 $25.89 $25.43 $25.63 $25.63 11,389
2023-02-06 $25.09 $25.89 $24.80 $25.54 $25.54 17,722
2023-02-03 $24.46 $25.08 $24.46 $24.92 $24.92 8,090
2023-02-02 $24.60 $24.80 $24.50 $24.50 $24.50 25,231
2023-02-01 $24.50 $24.75 $24.36 $24.69 $24.69 22,316
2023-01-31 $24.20 $24.77 $24.20 $24.71 $24.71 20,465
2023-01-30 $24.04 $24.26 $23.99 $24.15 $24.15 10,234
2023-01-27 $24.20 $24.68 $23.83 $24.08 $24.08 17,130
2023-01-26 $23.60 $23.85 $23.60 $23.83 $23.83 6,157
2023-01-25 $23.65 $23.88 $23.60 $23.71 $23.71 28,981
2023-01-24 $23.73 $23.89 $23.70 $23.85 $23.85 8,725
2023-01-23 $23.62 $23.85 $23.62 $23.76 $23.76 11,704
2023-01-20 $23.84 $23.96 $23.75 $23.87 $23.87 16,474
2023-01-19 $23.57 $23.80 $23.43 $23.73 $23.73 10,750
2023-01-18 $23.74 $23.83 $23.60 $23.72 $23.72 11,182
2023-01-17 $23.80 $23.97 $23.77 $23.85 $23.85 6,802
2023-01-13 $23.60 $23.98 $23.60 $23.85 $23.85 6,831
2023-01-12 $23.90 $23.97 $23.69 $23.78 $23.78 8,677
2023-01-11 $23.85 $24.00 $23.71 $23.72 $23.72 27,598
2023-01-10 $23.83 $23.86 $23.60 $23.60 $23.60 11,063
2023-01-09 $23.70 $23.75 $23.57 $23.70 $23.70 9,774
2023-01-06 $24.00 $24.00 $23.59 $23.70 $23.70 47,279
2023-01-05 $23.63 $23.76 $23.59 $23.75 $23.75 8,081
2023-01-04 $23.95 $23.99 $23.62 $23.86 $23.86 11,920
2023-01-03 $23.70 $24.00 $23.53 $23.83 $23.83 19,357
2022-12-30 $23.58 $23.80 $23.58 $23.80 $23.80 9,195
2022-12-29 $23.19 $23.67 $23.19 $23.50 $23.50 5,437
2022-12-28 $23.50 $23.50 $23.06 $23.06 $23.06 9,284
2022-12-27 $23.35 $23.41 $23.27 $23.32 $23.32 8,042
2022-12-23 $23.20 $23.41 $23.20 $23.31 $23.31 4,455
2022-12-22 $23.04 $23.20 $22.90 $23.12 $23.12 4,380
2022-12-21 $23.12 $23.58 $22.97 $23.11 $23.11 24,483
2022-12-20 $22.92 $23.19 $22.70 $22.86 $22.86 20,222
2022-12-19 $23.01 $23.02 $22.66 $22.80 $22.80 11,015
2022-12-16 $23.01 $23.34 $22.87 $22.87 $22.87 17,295
2022-12-15 $23.45 $23.45 $22.88 $22.98 $22.98 36,152
2022-12-14 $23.43 $23.53 $23.43 $23.45 $23.45 5,470
2022-12-13 $23.80 $23.80 $23.23 $23.24 $23.24 50,736
2022-12-12 $23.50 $23.60 $23.43 $23.50 $23.50 16,608
2022-12-09 $23.51 $23.67 $23.39 $23.39 $23.39 14,801
2022-12-08 $23.73 $23.73 $23.41 $23.47 $23.47 7,337
2022-12-07 $23.00 $23.63 $22.99 $23.40 $23.40 8,215
2022-12-06 $23.16 $23.31 $22.33 $22.97 $22.97 334,401
2022-12-05 $23.62 $23.62 $22.88 $22.94 $22.94 8,716
2022-12-02 $23.47 $23.72 $23.31 $23.61 $23.61 2,984
2022-12-01 $23.82 $23.82 $23.56 $23.56 $23.56 2,799
2022-11-30 $23.64 $23.79 $23.30 $23.69 $23.69 10,207
2022-11-29 $23.65 $23.73 $23.39 $23.56 $23.56 3,913
2022-11-28 $23.52 $23.76 $23.33 $23.54 $23.54 5,331
2022-11-25 $23.50 $23.71 $23.40 $23.55 $23.55 4,811
2022-11-23 $23.75 $23.94 $23.06 $23.79 $23.79 13,372
2022-11-22 $23.86 $23.86 $23.23 $23.69 $23.69 9,901
2022-11-21 $23.40 $23.87 $23.19 $23.67 $23.67 7,210
2022-11-18 $23.00 $23.69 $23.00 $23.38 $23.38 4,998
2022-11-17 $23.02 $23.31 $22.79 $23.15 $23.15 12,802
2022-11-16 $23.48 $23.73 $22.66 $23.28 $23.28 17,223
2022-11-15 $23.11 $23.88 $22.80 $23.77 $23.77 27,080
2022-11-14 $22.46 $23.18 $22.45 $23.05 $23.05 24,313
2022-11-11 $22.00 $22.48 $22.00 $22.39 $22.39 172,502
2022-11-10 $21.78 $22.00 $21.75 $22.00 $22.00 9,981
2022-11-09 $21.42 $21.67 $21.27 $21.56 $21.56 6,888
2022-11-08 $21.04 $21.81 $20.78 $21.69 $21.69 35,851
2022-11-07 $21.14 $21.17 $20.86 $20.86 $20.86 4,678
2022-11-04 $21.38 $21.60 $21.01 $21.11 $21.11 3,024
2022-11-03 $20.81 $21.87 $20.77 $21.29 $21.29 6,819
2022-11-02 $20.84 $21.05 $20.61 $20.73 $20.73 6,804
2022-11-01 $21.20 $21.48 $20.91 $20.91 $20.91 3,826
2022-10-31 $20.46 $21.83 $20.46 $21.38 $21.38 11,545
2022-10-28 $20.25 $20.68 $20.06 $20.25 $20.25 11,147
2022-10-27 $19.81 $20.23 $19.72 $20.13 $20.13 38,313
2022-10-26 $20.13 $20.13 $19.84 $19.84 $19.84 3,459
2022-10-25 $19.97 $20.18 $19.88 $20.17 $20.17 5,466
2022-10-24 $19.93 $20.00 $19.82 $19.83 $19.83 8,123
2022-10-21 $20.24 $20.24 $20.00 $20.17 $20.02 2,302
2022-10-20 $20.10 $20.44 $19.82 $20.35 $20.20 16,711
2022-10-19 $20.07 $20.07 $19.71 $20.01 $19.86 10,055
2022-10-18 $20.02 $20.40 $20.02 $20.20 $20.05 13,804
2022-10-17 $20.33 $21.73 $20.01 $20.10 $19.95 3,411
2022-10-14 $19.76 $20.94 $19.76 $20.19 $20.19 4,950
2022-10-13 $19.33 $20.00 $19.33 $20.00 $20.00 7,718
2022-10-12 $19.01 $19.53 $19.01 $19.50 $19.50 1,972
2022-10-11 $19.54 $19.54 $19.11 $19.20 $19.20 5,565
2022-10-10 $19.20 $19.54 $19.20 $19.46 $19.46 4,305
2022-10-07 $19.10 $19.47 $18.67 $19.13 $19.13 12,075
2022-10-06 $18.82 $19.12 $18.67 $19.12 $19.12 188,354
2022-10-05 $18.86 $19.01 $18.66 $18.66 $18.66 16,899
2022-10-04 $19.10 $19.20 $18.93 $18.93 $18.93 10,322
2022-10-03 $18.87 $18.99 $18.81 $18.85 $18.85 12,736
2022-09-30 $19.25 $19.25 $18.83 $18.84 $18.84 28,192
2022-09-29 $19.07 $19.16 $18.70 $18.92 $18.92 17,048
2022-09-28 $19.26 $19.48 $19.25 $19.25 $19.25 52,739
2022-09-27 $19.43 $19.57 $19.18 $19.25 $19.25 19,126
2022-09-26 $19.59 $19.78 $19.34 $19.34 $19.34 50,669
2022-09-23 $19.63 $19.83 $19.40 $19.66 $19.66 98,912
2022-09-22 $19.70 $19.99 $19.49 $19.61 $19.61 36,787
2022-09-21 $19.99 $20.02 $19.62 $19.86 $19.86 22,418
2022-09-20 $19.96 $20.06 $19.85 $20.00 $20.00 5,419
2022-09-19 $19.93 $20.13 $19.92 $20.10 $20.10 8,224
2022-09-16 $19.97 $20.19 $19.64 $19.93 $19.93 29,975
2022-09-15 $19.80 $20.12 $19.75 $19.96 $19.96 37,560
2022-09-14 $20.03 $20.31 $19.75 $19.81 $19.81 76,225
2022-09-13 $20.06 $20.28 $19.90 $19.97 $19.97 20,112
2022-09-12 $20.54 $20.54 $20.11 $20.22 $20.22 19,301
2022-09-09 $20.24 $20.32 $20.14 $20.26 $20.26 6,639
2022-09-08 $19.52 $20.16 $19.51 $20.00 $20.00 64,415
2022-09-07 $19.74 $19.93 $19.44 $19.65 $19.65 57,536
2022-09-06 $19.87 $19.92 $19.43 $19.69 $19.69 26,942
2022-09-02 $20.16 $20.16 $19.82 $19.82 $19.82 64,713
2022-09-01 $20.17 $20.17 $19.81 $20.09 $20.09 56,290
2022-08-31 $20.20 $20.35 $19.98 $20.01 $20.01 55,774
2022-08-30 $20.39 $20.63 $20.12 $20.20 $20.20 65,430
2022-08-29 $20.60 $20.67 $20.27 $20.27 $20.27 19,259
2022-08-26 $20.64 $20.71 $20.27 $20.57 $20.57 35,432
2022-08-25 $20.58 $20.58 $20.27 $20.27 $20.27 41,190
2022-08-24 $20.55 $20.57 $20.33 $20.33 $20.33 37,970
2022-08-23 $20.55 $20.99 $20.35 $20.40 $20.40 78,180
2022-08-22 $20.61 $20.98 $20.35 $20.80 $20.80 76,547
2022-08-19 $20.70 $21.09 $20.50 $20.75 $20.75 26,005
2022-08-18 $20.94 $21.00 $20.75 $20.75 $20.75 10,687
2022-08-17 $20.85 $21.66 $20.74 $20.79 $20.79 12,835
2022-08-16 $21.24 $21.25 $20.82 $20.89 $20.89 37,814
2022-08-15 $20.58 $21.16 $20.50 $21.14 $21.14 29,688
2022-08-12 $20.36 $20.83 $20.36 $20.42 $20.42 28,367
2022-08-11 $20.53 $20.70 $20.03 $20.45 $20.45 45,005
2022-08-10 $20.50 $20.87 $20.46 $20.50 $20.50 17,604
2022-08-09 $20.68 $20.95 $20.30 $20.36 $20.36 9,540
2022-08-08 $21.02 $21.02 $20.50 $20.50 $20.50 18,698
2022-08-05 $21.44 $21.65 $20.99 $20.99 $20.99 21,867
2022-08-04 $21.85 $21.85 $21.26 $21.26 $21.26 1,437
2022-08-03 $21.55 $21.69 $21.49 $21.49 $21.49 2,554
2022-08-02 $21.72 $21.83 $21.37 $21.50 $21.50 9,723
2022-08-01 $21.85 $22.00 $21.63 $21.68 $21.68 11,642
2022-07-29 $22.00 $22.27 $21.79 $21.97 $21.97 8,890
2022-07-28 $22.70 $22.70 $22.11 $22.11 $22.11 28,248
2022-07-27 $22.27 $22.58 $22.06 $22.41 $22.41 26,854
2022-07-26 $22.33 $22.40 $22.20 $22.39 $22.39 10,439
2022-07-25 $22.56 $22.60 $22.40 $22.55 $22.55 3,284
2022-07-22 $22.70 $22.75 $22.53 $22.70 $22.55 2,930
2022-07-21 $22.53 $22.86 $22.50 $22.56 $22.41 25,910
2022-07-20 $22.75 $23.00 $22.50 $22.88 $22.73 53,361
2022-07-19 $22.83 $23.00 $22.55 $22.80 $22.65 12,735
2022-07-18 $23.25 $23.25 $22.63 $22.85 $22.70 7,707
2022-07-15 $22.45 $22.88 $22.40 $22.66 $22.51 8,658
2022-07-14 $22.31 $22.52 $22.11 $22.32 $22.17 7,978
2022-07-13 $22.30 $22.58 $22.30 $22.48 $22.33 2,107
2022-07-12 $22.49 $22.54 $22.49 $22.50 $22.35 2,307
2022-07-11 $22.56 $22.56 $22.29 $22.44 $22.29 5,283
2022-07-08 $22.28 $22.80 $22.26 $22.67 $22.52 6,255
2022-07-07 $22.50 $22.74 $22.25 $22.58 $22.43 5,179
2022-07-06 $22.38 $23.31 $22.38 $22.58 $22.43 4,526
2022-07-05 $22.58 $22.58 $22.58 $22.58 $22.43 863
2022-07-01 $22.55 $22.96 $22.36 $22.58 $22.43 5,344
2022-06-30 $22.50 $23.11 $22.50 $22.51 $22.36 5,395
2022-06-29 $22.18 $22.18 $22.11 $22.17 $22.02 2,045
2022-06-28 $22.15 $22.44 $22.00 $22.30 $22.15 29,611
2022-06-27 $22.24 $22.37 $22.18 $22.25 $22.10 1,772
2022-06-24 $22.49 $22.84 $21.92 $22.00 $21.85 59,670
2022-06-23 $22.30 $22.30 $22.30 $22.30 $22.15 1,018
2022-06-22 $22.45 $22.45 $22.44 $22.44 $22.29 1,135
2022-06-21 $22.35 $22.55 $22.28 $22.49 $22.34 11,393
2022-06-17 $22.25 $22.80 $22.11 $22.49 $22.34 16,413
2022-06-16 $22.99 $22.99 $22.11 $22.49 $22.34 17,794
2022-06-15 $22.70 $23.24 $22.50 $22.76 $22.61 6,966
2022-06-14 $23.47 $23.47 $22.63 $22.73 $22.58 13,255
2022-06-13 $23.73 $23.73 $23.00 $23.30 $23.15 15,796
2022-06-10 $23.37 $23.71 $23.00 $23.53 $23.37 9,152
2022-06-09 $23.59 $23.81 $22.41 $23.57 $23.41 20,810
2022-06-08 $23.32 $23.67 $23.32 $23.62 $23.46 1,941
2022-06-07 $23.69 $23.69 $23.33 $23.33 $23.18 1,275
2022-06-06 $23.51 $23.60 $23.44 $23.44 $23.29 2,264
2022-06-03 $23.45 $24.22 $23.45 $23.55 $23.39 1,251
2022-06-02 $23.36 $23.83 $23.36 $23.55 $23.39 6,927
2022-06-01 $23.52 $23.55 $23.00 $23.55 $23.39 6,750
2022-05-31 $23.50 $23.53 $23.23 $23.40 $23.25 2,692
2022-05-27 $23.25 $23.50 $22.95 $23.30 $23.15 15,742
2022-05-26 $23.08 $23.42 $22.78 $23.00 $22.85 14,239
2022-05-25 $22.05 $23.14 $22.05 $22.82 $22.67 25,149
2022-05-24 $22.00 $22.19 $22.00 $22.15 $22.00 5,305
2022-05-23 $22.24 $22.27 $21.75 $22.12 $21.97 15,470
2022-05-20 $22.18 $22.27 $22.03 $22.07 $21.92 3,368
2022-05-19 $22.12 $22.26 $22.02 $22.07 $21.92 7,664
2022-05-18 $22.06 $22.33 $22.06 $22.11 $21.96 3,560
2022-05-17 $22.27 $22.27 $22.04 $22.13 $21.98 1,353
2022-05-16 $22.21 $22.35 $22.00 $22.13 $21.98 3,641
2022-05-13 $22.00 $22.47 $21.75 $22.12 $21.97 11,831
2022-05-12 $22.06 $22.38 $21.78 $22.17 $22.02 3,351
2022-05-11 $22.09 $22.55 $22.04 $22.13 $21.98 1,525
2022-05-10 $22.90 $22.90 $21.81 $22.06 $21.91 24,253
2022-05-09 $23.06 $23.16 $22.53 $22.66 $22.51 16,415
2022-05-06 $23.06 $23.55 $22.79 $23.19 $23.04 29,473
2022-05-05 $23.61 $23.77 $22.60 $23.37 $23.22 28,497
2022-05-04 $23.80 $23.80 $23.28 $23.61 $23.45 15,735
2022-05-03 $23.79 $24.16 $23.54 $23.61 $23.45 8,946
2022-05-02 $23.69 $23.87 $23.33 $23.73 $23.57 7,924
2022-04-29 $24.20 $24.20 $23.50 $23.90 $23.74 7,497
2022-04-28 $23.67 $23.97 $23.60 $23.96 $23.80 6,691
2022-04-27 $23.52 $24.21 $23.41 $23.87 $23.71 24,536
2022-04-26 $23.70 $24.48 $23.40 $23.71 $23.55 23,991
2022-04-25 $23.50 $23.87 $23.49 $23.71 $23.55 9,071
2022-04-22 $23.56 $24.38 $23.00 $24.00 $23.69 10,160
2022-04-21 $23.65 $24.00 $23.64 $24.00 $23.69 1,859
2022-04-20 $23.45 $24.41 $23.30 $24.23 $23.92 5,732
2022-04-19 $23.08 $23.95 $23.08 $23.45 $23.15 4,552
2022-04-18 $23.44 $24.37 $23.26 $23.45 $23.15 5,661
2022-04-14 $23.24 $23.92 $23.10 $23.74 $23.43 8,436
2022-04-13 $21.90 $24.00 $21.85 $23.30 $23.00 32,430
2022-04-12 $21.89 $22.01 $21.54 $21.83 $21.55 3,034
2022-04-11 $21.77 $21.93 $21.75 $21.76 $21.48 4,219
2022-04-08 $21.82 $21.97 $21.75 $21.88 $21.60 8,990
2022-04-07 $21.86 $22.04 $21.75 $21.88 $21.60 9,445
2022-04-06 $21.75 $22.09 $21.54 $21.97 $21.69 3,908
2022-04-05 $21.91 $22.18 $21.75 $21.86 $21.57 3,786
2022-04-04 $22.02 $22.02 $21.81 $21.81 $21.53 873
2022-04-01 $21.96 $22.30 $21.85 $21.96 $21.68 4,757
2022-03-31 $22.25 $22.48 $21.74 $22.00 $21.72 11,669
2022-03-30 $22.46 $22.46 $22.17 $22.17 $21.89 1,425
2022-03-29 $22.47 $22.60 $22.21 $22.31 $22.02 3,156
2022-03-28 $22.41 $22.51 $22.17 $22.33 $22.04 3,224
2022-03-25 $22.30 $22.60 $22.22 $22.47 $22.18 4,429
2022-03-24 $22.30 $22.47 $22.01 $22.47 $22.18 3,266
2022-03-23 $22.17 $22.65 $22.00 $22.25 $21.96 8,402
2022-03-22 $22.61 $22.68 $22.61 $22.68 $22.39 927
2022-03-21 $22.79 $22.80 $22.30 $22.75 $22.46 2,583
2022-03-18 $22.86 $22.88 $22.40 $22.57 $22.28 51,537
2022-03-17 $22.50 $23.00 $22.42 $22.56 $22.27 44,935
2022-03-16 $21.85 $22.49 $21.85 $22.35 $22.06 48,428
2022-03-15 $21.96 $22.29 $21.76 $21.87 $21.59 8,328
2022-03-14 $21.92 $22.28 $21.75 $22.07 $21.79 2,867
2022-03-11 $21.71 $22.50 $21.68 $22.08 $21.80 4,668
2022-03-10 $21.53 $22.08 $21.50 $21.95 $21.67 12,116
2022-03-09 $22.01 $22.20 $21.90 $21.98 $21.70 14,015
2022-03-08 $22.24 $22.24 $21.50 $22.09 $21.81 10,865
2022-03-07 $22.21 $22.45 $22.05 $22.12 $21.84 6,539
2022-03-04 $22.25 $22.48 $22.22 $22.35 $22.06 3,288
2022-03-03 $22.12 $22.48 $22.06 $22.43 $22.14 5,606
2022-03-02 $22.30 $22.51 $22.07 $22.20 $21.91 6,062
2022-03-01 $22.68 $22.68 $22.26 $22.30 $22.01 6,223
2022-02-28 $22.00 $22.56 $21.82 $22.29 $22.00 7,994
2022-02-25 $21.90 $22.05 $21.89 $22.02 $21.74 9,315
2022-02-24 $21.95 $21.98 $21.55 $21.76 $21.48 17,561
2022-02-23 $21.93 $22.11 $21.80 $21.91 $21.62 6,495
2022-02-22 $22.10 $22.26 $21.90 $21.90 $21.62 39,686
2022-02-18 $22.13 $22.21 $22.05 $22.12 $21.84 2,627
2022-02-17 $22.00 $22.19 $22.00 $22.03 $21.75 2,294
2022-02-16 $22.20 $22.20 $22.00 $22.13 $21.85 8,185
2022-02-15 $22.12 $22.30 $21.96 $22.20 $21.91 13,027
2022-02-14 $22.22 $22.40 $21.99 $22.06 $21.78 3,043
2022-02-11 $22.10 $22.20 $21.89 $22.10 $21.82 10,012
2022-02-10 $21.65 $22.00 $21.50 $22.00 $21.72 67,486
2022-02-09 $21.60 $21.89 $21.60 $21.87 $21.59 3,774
2022-02-08 $21.90 $21.90 $21.61 $21.65 $21.37 2,366
2022-02-07 $21.55 $21.97 $21.55 $21.74 $21.46 5,885
2022-02-04 $21.49 $21.69 $21.41 $21.54 $21.26 18,076
2022-02-03 $21.40 $21.67 $21.35 $21.49 $21.21 6,893
2022-02-02 $21.65 $21.65 $21.60 $21.60 $21.32 582
2022-02-01 $21.53 $21.53 $21.00 $21.51 $21.23 10,077
2022-01-31 $21.36 $21.59 $21.26 $21.30 $21.03 3,129
2022-01-28 $21.75 $21.75 $21.75 $21.75 $21.47 1,065
2022-01-27 $21.66 $21.84 $21.50 $21.84 $21.56 10,778
2022-01-26 $21.52 $21.78 $21.30 $21.30 $21.03 3,367
2022-01-25 $21.46 $21.84 $21.46 $21.73 $21.45 5,634
2022-01-24 $21.50 $22.08 $21.39 $21.48 $21.20 12,522
2022-01-21 $21.99 $22.00 $21.58 $21.88 $21.45 8,357
2022-01-20 $22.01 $22.01 $21.74 $21.95 $21.52 2,845
2022-01-19 $22.12 $22.32 $21.96 $22.11 $21.67 56,896
2022-01-18 $22.11 $22.11 $22.11 $22.11 $21.67 1,089
2022-01-14 $21.97 $22.11 $21.87 $22.11 $21.67 5,570
2022-01-13 $22.10 $22.10 $21.94 $21.98 $21.55 4,486
2022-01-12 $22.26 $22.37 $21.80 $21.85 $21.42 24,135
2022-01-11 $21.81 $22.00 $21.55 $21.95 $21.52 16,309
2022-01-10 $22.05 $22.05 $21.80 $21.91 $21.48 23,671
2022-01-07 $22.00 $22.28 $21.95 $22.23 $21.79 18,993
2022-01-06 $22.00 $22.30 $21.60 $21.91 $21.48 14,995
2022-01-05 $21.70 $22.00 $21.60 $22.00 $21.57 3,883
2022-01-04 $21.50 $21.70 $21.50 $21.69 $21.26 2,809
2022-01-03 $21.48 $21.70 $21.48 $21.61 $21.18 8,222
2021-12-31 $21.49 $21.70 $21.49 $21.52 $21.10 5,128
2021-12-30 $21.55 $21.55 $21.55 $21.55 $21.13 305
2021-12-29 $21.50 $21.80 $21.40 $21.55 $21.13 57,574
2021-12-28 $21.50 $21.66 $21.35 $21.58 $21.15 6,220
2021-12-27 $21.74 $21.78 $21.35 $21.56 $21.14 12,128
2021-12-23 $21.50 $21.75 $21.49 $21.61 $21.18 5,911
2021-12-22 $21.46 $21.68 $21.30 $21.53 $21.11 6,027
2021-12-21 $21.80 $21.80 $21.40 $21.63 $21.20 11,897
2021-12-20 $21.40 $22.20 $21.40 $21.80 $21.37 18,514
2021-12-17 $21.38 $21.91 $21.38 $21.74 $21.31 31,308
2021-12-16 $21.75 $21.75 $21.39 $21.57 $21.15 12,674
2021-12-15 $21.63 $22.00 $21.50 $21.54 $21.12 23,382
2021-12-14 $21.60 $22.00 $21.40 $21.99 $21.56 33,569
2021-12-13 $21.56 $21.60 $21.26 $21.41 $20.99 15,744
2021-12-10 $21.78 $21.85 $21.40 $21.71 $21.28 9,790
2021-12-09 $21.56 $21.56 $21.50 $21.50 $21.08 8,562
2021-12-08 $21.62 $21.66 $21.50 $21.56 $21.14 14,029
2021-12-07 $21.70 $21.75 $21.50 $21.58 $21.15 2,371
2021-12-06 $21.65 $21.80 $21.43 $21.50 $21.08 15,995
2021-12-03 $21.75 $21.95 $21.50 $21.58 $21.15 9,701
2021-12-02 $21.90 $22.29 $21.59 $21.90 $21.47 10,546
2021-12-01 $21.73 $22.41 $21.22 $21.52 $21.10 53,811
2021-11-30 $22.01 $22.45 $21.52 $21.71 $21.28 26,573
2021-11-29 $22.05 $22.48 $22.00 $22.25 $21.81 4,309
2021-11-26 $22.38 $22.75 $21.12 $21.69 $21.26 18,649
2021-11-24 $22.50 $22.76 $22.49 $22.76 $22.31 3,709
2021-11-23 $23.85 $23.85 $22.50 $22.55 $22.11 13,272
2021-11-22 $22.70 $23.18 $22.65 $23.00 $22.55 2,133
2021-11-19 $22.56 $22.74 $22.38 $22.51 $22.07 7,451
2021-11-18 $23.15 $23.15 $22.55 $22.69 $22.24 4,855
2021-11-17 $22.80 $23.05 $22.68 $22.89 $22.44 14,441
2021-11-16 $23.17 $23.17 $22.85 $22.87 $22.42 8,704
2021-11-15 $23.16 $23.24 $22.81 $22.91 $22.46 6,045
2021-11-12 $23.16 $23.25 $23.11 $23.20 $22.74 3,772
2021-11-11 $22.91 $23.19 $22.84 $23.17 $22.71 3,546
2021-11-10 $22.77 $23.16 $22.77 $23.16 $22.70 1,117
2021-11-09 $23.07 $23.30 $22.69 $23.13 $22.67 8,100
2021-11-08 $22.43 $23.00 $22.43 $23.00 $22.55 8,958
2021-11-05 $22.45 $23.00 $22.25 $22.38 $21.94 12,186
2021-11-04 $22.03 $22.45 $21.90 $22.45 $22.01 21,596
2021-11-03 $22.19 $22.29 $21.85 $22.08 $21.65 67,382
2021-11-02 $22.10 $22.22 $21.91 $22.22 $21.78 135,711
2021-11-01 $21.75 $22.23 $21.75 $22.10 $21.66 7,293
2021-10-29 $22.22 $22.22 $21.89 $21.89 $21.46 4,932
2021-10-28 $22.01 $22.35 $21.78 $22.01 $21.58 9,350
2021-10-27 $22.10 $22.30 $21.71 $22.12 $21.68 14,275
2021-10-26 $22.28 $22.29 $22.08 $22.17 $21.73 15,969
2021-10-25 $22.51 $22.63 $22.09 $22.17 $21.73 16,573
2021-10-22 $22.77 $22.77 $22.16 $22.50 $21.91 3,068
2021-10-21 $22.71 $22.81 $22.56 $22.61 $22.02 6,335
2021-10-20 $22.15 $22.77 $22.15 $22.77 $22.17 19,895
2021-10-19 $22.57 $22.57 $22.10 $22.53 $21.94 10,561
2021-10-18 $22.68 $22.80 $22.32 $22.51 $21.92 8,756
2021-10-15 $22.61 $22.76 $22.25 $22.65 $22.05 11,412
2021-10-14 $22.54 $22.71 $22.50 $22.55 $21.96 10,780
2021-10-13 $22.34 $22.64 $22.30 $22.57 $21.98 8,655
2021-10-12 $22.60 $22.62 $22.55 $22.55 $21.96 1,304
2021-10-11 $22.78 $22.88 $22.33 $22.55 $21.96 10,451
2021-10-08 $22.72 $23.06 $22.71 $23.06 $22.45 6,353
2021-10-07 $22.76 $22.98 $22.59 $22.80 $22.20 12,258
2021-10-06 $22.76 $23.18 $22.68 $22.99 $22.39 15,779
2021-10-05 $22.98 $22.98 $22.64 $22.94 $22.34 5,914
2021-10-04 $22.86 $23.00 $22.79 $22.93 $22.33 14,428
2021-10-01 $22.74 $23.03 $22.72 $22.76 $22.16 13,393
2021-09-30 $22.90 $22.90 $22.49 $22.54 $21.95 16,990
2021-09-29 $22.33 $22.74 $22.33 $22.65 $22.05 11,091
2021-09-28 $22.74 $22.80 $22.49 $22.49 $21.90 17,965
2021-09-27 $22.45 $22.88 $22.28 $22.62 $22.03 24,060
2021-09-24 $22.02 $22.50 $21.70 $22.35 $21.76 25,122
2021-09-23 $21.99 $22.09 $21.86 $21.90 $21.32 23,562
2021-09-22 $21.25 $21.94 $21.19 $21.89 $21.31 25,903
2021-09-21 $20.80 $21.19 $20.76 $21.15 $20.59 24,111
2021-09-20 $21.07 $21.25 $20.80 $20.95 $20.40 23,306
2021-09-17 $21.38 $21.38 $21.15 $21.29 $20.73 34,975
2021-09-16 $21.29 $21.50 $21.10 $21.45 $20.89 41,685
2021-09-15 $21.56 $21.87 $21.00 $21.26 $20.70 101,365
2021-09-14 $21.72 $21.79 $21.39 $21.56 $20.99 14,274
2021-09-13 $21.88 $22.11 $21.62 $21.75 $21.18 16,363
2021-09-10 $21.80 $21.97 $21.80 $21.92 $21.34 19,890
2021-09-09 $22.22 $22.22 $21.66 $21.73 $21.16 17,211
2021-09-08 $22.08 $22.24 $22.00 $22.10 $21.52 60,913
2021-09-07 $22.29 $22.29 $22.10 $22.20 $21.62 55,916
2021-09-03 $22.30 $22.30 $22.00 $22.19 $21.61 20,927
2021-09-02 $22.25 $22.25 $22.00 $22.08 $21.50 17,524
2021-09-01 $22.16 $22.22 $22.02 $22.13 $21.55 14,004
2021-08-31 $22.25 $22.31 $22.00 $22.15 $21.57 19,067
2021-08-30 $22.25 $22.25 $22.17 $22.21 $21.63 6,053
2021-08-27 $22.45 $22.45 $22.15 $22.25 $21.67 8,649
2021-08-26 $22.13 $22.26 $22.01 $22.15 $21.57 7,610
2021-08-25 $21.86 $22.22 $21.86 $22.10 $21.52 30,831
2021-08-24 $22.25 $22.28 $21.86 $21.95 $21.37 13,706
2021-08-23 $22.30 $22.30 $22.06 $22.14 $21.56 7,259
2021-08-20 $22.22 $22.29 $22.10 $22.29 $21.70 15,586
2021-08-19 $22.35 $22.39 $22.02 $22.11 $21.53 16,641
2021-08-18 $22.29 $22.59 $22.26 $22.27 $21.68 23,016
2021-08-17 $22.44 $22.65 $22.25 $22.38 $21.79 97,192
2021-08-16 $22.56 $22.59 $22.45 $22.45 $21.86 4,304
2021-08-13 $22.41 $22.62 $22.21 $22.45 $21.86 11,491
2021-08-12 $22.59 $22.70 $22.44 $22.57 $21.98 12,283
2021-08-11 $22.65 $22.78 $22.29 $22.62 $22.03 6,529
2021-08-10 $22.58 $22.65 $22.45 $22.55 $21.96 7,187
2021-08-09 $22.70 $22.70 $22.35 $22.50 $21.91 12,523
2021-08-06 $22.33 $22.74 $22.33 $22.60 $22.01 30,449
2021-08-05 $21.86 $22.39 $21.85 $22.33 $21.74 47,260
2021-08-04 $21.75 $21.84 $21.66 $21.70 $21.13 9,585
2021-08-03 $21.79 $22.10 $21.57 $21.87 $21.30 17,179
2021-08-02 $21.85 $21.85 $21.45 $21.80 $21.23 21,971
2021-07-30 $21.50 $21.88 $21.50 $21.83 $21.26 14,803
2021-07-29 $22.18 $22.18 $21.55 $21.70 $21.13 23,560
2021-07-28 $22.13 $22.13 $21.90 $21.90 $21.32 14,499
2021-07-27 $21.81 $22.36 $21.81 $22.21 $21.63 26,479
2021-07-26 $21.69 $22.16 $21.65 $21.96 $21.38 16,565
2021-07-23 $21.65 $22.32 $21.65 $21.86 $21.16 36,046
2021-07-22 $22.16 $22.36 $21.57 $21.84 $21.14 16,648
2021-07-21 $22.54 $22.54 $22.18 $22.18 $21.47 9,636
2021-07-20 $21.89 $22.74 $21.89 $22.35 $21.63 23,730
2021-07-19 $22.28 $22.29 $21.76 $21.79 $21.09 27,046
2021-07-16 $22.70 $22.79 $22.43 $22.43 $21.71 13,401
2021-07-15 $22.82 $23.00 $22.67 $22.67 $21.94 20,693
2021-07-14 $22.02 $22.80 $22.02 $22.75 $22.02 33,610
2021-07-13 $22.01 $22.18 $21.55 $21.92 $21.22 37,228
2021-07-12 $21.58 $22.07 $21.58 $21.92 $21.22 28,811
2021-07-09 $21.00 $21.98 $21.00 $21.58 $20.89 159,778
2021-07-08 $20.90 $21.15 $20.55 $20.70 $20.04 56,358
2021-07-07 $20.41 $21.20 $20.40 $20.95 $20.28 68,801
2021-07-06 $20.50 $20.50 $20.01 $20.15 $19.50 74,158
2021-07-02 $20.47 $20.69 $20.31 $20.50 $19.84 24,414
2021-07-01 $20.19 $20.46 $20.00 $20.46 $19.80 35,900
2021-06-30 $20.14 $20.39 $20.00 $20.04 $19.40 49,891
2021-06-29 $20.55 $20.69 $20.01 $20.06 $19.42 29,556
2021-06-28 $20.42 $20.72 $20.09 $20.58 $19.92 55,740
2021-06-25 $19.88 $20.73 $19.61 $20.36 $19.71 1,347,520
2021-06-24 $19.74 $20.15 $19.61 $20.00 $19.36 99,762
2021-06-23 $19.89 $20.08 $19.77 $19.80 $19.17 59,080
2021-06-22 $19.78 $20.00 $19.75 $19.90 $19.26 59,565
2021-06-21 $20.02 $20.27 $19.82 $19.88 $19.24 68,735
2021-06-18 $19.77 $20.01 $19.60 $19.96 $19.32 86,079
2021-06-17 $20.19 $20.19 $19.67 $19.86 $19.22 44,397
2021-06-16 $19.87 $20.24 $19.70 $20.09 $19.45 37,708
2021-06-15 $19.41 $19.80 $19.37 $19.73 $19.10 30,328
2021-06-14 $19.69 $19.70 $19.39 $19.43 $18.81 36,834
2021-06-11 $19.85 $19.87 $19.61 $19.64 $19.01 22,303
2021-06-10 $19.65 $19.81 $19.65 $19.72 $19.09 21,917
2021-06-09 $19.58 $19.61 $19.44 $19.57 $18.94 51,319
2021-06-08 $19.46 $19.62 $19.35 $19.56 $18.93 20,445
2021-06-07 $19.54 $19.55 $19.42 $19.51 $18.89 44,951
2021-06-04 $19.41 $19.58 $19.32 $19.54 $18.91 21,533
2021-06-03 $19.37 $19.59 $19.25 $19.44 $18.82 18,049
2021-06-02 $19.50 $19.50 $19.04 $19.33 $18.71 20,579
2021-06-01 $19.15 $19.39 $19.01 $19.25 $18.63 29,479
2021-05-28 $19.10 $19.11 $18.96 $18.96 $18.35 12,606
2021-05-27 $19.38 $19.50 $19.04 $19.17 $18.56 12,221
2021-05-26 $18.97 $19.42 $18.85 $19.38 $18.76 25,433
2021-05-25 $18.93 $18.97 $18.82 $18.96 $18.35 143,417
2021-05-24 $18.98 $19.05 $18.87 $18.93 $18.32 43,229
2021-05-21 $18.99 $18.99 $18.81 $18.88 $18.28 25,019
2021-05-20 $18.52 $18.98 $18.50 $18.86 $18.26 76,168
2021-05-19 $18.65 $18.93 $18.63 $18.70 $18.10 91,583
2021-05-18 $18.63 $18.75 $18.50 $18.72 $18.12 24,668
2021-05-17 $18.66 $18.75 $18.49 $18.55 $17.96 26,664
2021-05-14 $18.67 $18.87 $18.65 $18.71 $18.11 40,914
2021-05-13 $18.33 $18.70 $18.32 $18.62 $18.02 33,571
2021-05-12 $18.53 $18.71 $18.26 $18.38 $17.79 45,894
2021-05-11 $18.44 $18.64 $18.34 $18.50 $17.91 17,240
2021-05-10 $18.51 $18.70 $18.49 $18.53 $17.94 28,489
2021-05-07 $18.37 $18.53 $18.34 $18.47 $17.88 22,212
2021-05-06 $18.34 $18.59 $18.29 $18.51 $17.92 22,481
2021-05-05 $18.50 $18.69 $18.14 $18.28 $17.69 40,665
2021-05-04 $18.51 $18.67 $18.30 $18.49 $17.90 19,937
2021-05-03 $18.43 $18.70 $18.31 $18.47 $17.88 48,132
2021-04-30 $17.60 $18.77 $17.60 $18.40 $17.81 59,756
2021-04-29 $17.30 $17.76 $17.29 $17.75 $17.18 38,534
2021-04-28 $17.37 $17.37 $17.25 $17.28 $16.73 20,508
2021-04-27 $17.55 $17.59 $17.35 $17.40 $16.84 23,072
2021-04-26 $17.58 $17.66 $17.45 $17.57 $17.01 22,202
2021-04-23 $17.71 $17.73 $17.49 $17.62 $16.93 27,446
2021-04-22 $17.76 $17.92 $17.46 $17.69 $17.00 29,073
2021-04-21 $17.69 $17.91 $17.65 $17.80 $17.10 18,590
2021-04-20 $17.95 $17.95 $17.58 $17.74 $17.05 15,779
2021-04-19 $17.96 $18.07 $17.85 $17.87 $17.17 15,967
2021-04-16 $18.04 $18.04 $17.78 $17.82 $17.12 16,562
2021-04-15 $18.08 $18.12 $17.81 $17.87 $17.17 11,843
2021-04-14 $18.00 $18.00 $17.79 $17.82 $17.12 14,646
2021-04-13 $17.60 $17.87 $17.60 $17.65 $16.96 11,451
2021-04-12 $17.65 $17.72 $17.60 $17.69 $17.00 21,261
2021-04-09 $18.12 $18.12 $17.51 $17.60 $16.91 12,640
2021-04-08 $17.78 $17.80 $17.75 $17.76 $17.07 5,147
2021-04-07 $18.29 $18.29 $17.60 $17.85 $17.15 26,034
2021-04-06 $18.40 $18.40 $18.06 $18.35 $17.63 20,495
2021-04-05 $18.45 $18.63 $18.12 $18.39 $17.67 13,832
2021-04-01 $18.54 $18.61 $18.34 $18.60 $17.87 12,421
2021-03-31 $18.70 $18.70 $18.11 $18.41 $17.69 18,008
2021-03-30 $18.36 $18.65 $18.00 $18.40 $17.68 11,338
2021-03-29 $18.69 $18.72 $18.12 $18.40 $17.68 28,017
2021-03-26 $18.50 $18.65 $18.23 $18.44 $17.72 8,069
2021-03-25 $18.34 $18.85 $18.06 $18.35 $17.63 11,991
2021-03-24 $18.56 $19.00 $17.90 $18.33 $17.61 11,786
2021-03-23 $18.25 $18.38 $18.10 $18.25 $17.54 24,686
2021-03-22 $18.60 $18.60 $18.19 $18.50 $17.78 22,978
2021-03-19 $18.71 $18.95 $18.27 $18.78 $18.05 66,264
2021-03-18 $18.80 $18.91 $18.50 $18.70 $17.97 9,169
2021-03-17 $18.76 $18.96 $18.51 $18.80 $18.06 11,988
2021-03-16 $18.69 $18.95 $18.03 $18.95 $18.21 29,238
2021-03-15 $19.13 $19.13 $18.28 $18.83 $18.09 16,405
2021-03-12 $19.58 $19.70 $19.04 $19.25 $18.50 27,778
2021-03-11 $19.66 $19.66 $19.17 $19.35 $18.59 20,099
2021-03-10 $19.00 $19.74 $19.00 $19.65 $18.88 16,884
2021-03-09 $18.65 $19.48 $18.56 $19.38 $18.62 13,812
2021-03-08 $18.99 $18.99 $18.29 $18.46 $17.74 12,523
2021-03-05 $18.02 $18.99 $18.02 $18.80 $18.06 23,934
2021-03-04 $17.64 $18.81 $17.64 $17.70 $17.01 30,182
2021-03-03 $17.30 $18.45 $17.18 $17.96 $17.26 59,175
2021-03-02 $17.00 $17.19 $16.86 $17.18 $16.51 13,582
2021-03-01 $17.00 $17.14 $17.00 $17.09 $16.42 8,367
2021-02-26 $17.21 $17.22 $16.75 $16.85 $16.19 19,685
2021-02-25 $17.18 $17.77 $17.16 $17.16 $16.49 32,964
2021-02-24 $17.03 $17.28 $16.98 $17.22 $16.55 25,152
2021-02-23 $16.52 $17.23 $16.50 $16.83 $16.17 30,463
2021-02-22 $15.98 $16.79 $15.98 $16.46 $15.82 19,273
2021-02-19 $15.60 $15.95 $15.60 $15.95 $15.33 32,974
2021-02-18 $15.95 $15.95 $15.56 $15.56 $14.95 19,440
2021-02-17 $16.01 $16.16 $15.93 $16.08 $15.45 5,687
2021-02-16 $16.17 $16.33 $15.99 $16.00 $15.37 36,070
2021-02-12 $15.89 $16.25 $15.60 $15.91 $15.29 25,147
2021-02-11 $15.96 $16.05 $15.75 $15.85 $15.23 16,807
2021-02-10 $16.19 $16.32 $15.93 $16.03 $15.40 9,631
2021-02-09 $16.01 $16.44 $15.95 $16.34 $15.70 10,237
2021-02-08 $15.83 $15.96 $15.74 $15.96 $15.34 13,029
2021-02-05 $15.87 $16.39 $15.74 $15.82 $15.20 8,162
2021-02-04 $15.52 $15.87 $15.52 $15.87 $15.25 6,195
2021-02-03 $15.49 $16.08 $15.31 $15.31 $14.71 11,821
2021-02-02 $15.59 $15.78 $15.47 $15.50 $14.89 7,736
2021-02-01 $15.69 $15.70 $15.29 $15.40 $14.80 26,147
2021-01-29 $16.05 $16.59 $15.51 $15.80 $15.18 28,837
2021-01-28 $16.19 $16.29 $16.01 $16.21 $15.58 14,512
2021-01-27 $16.50 $16.55 $15.78 $16.12 $15.49 25,813
2021-01-26 $16.85 $16.93 $16.60 $16.66 $16.01 15,111
2021-01-25 $17.19 $17.19 $16.71 $16.86 $16.20 16,083
2021-01-22 $16.64 $17.53 $16.64 $17.53 $16.72 19,199
2021-01-21 $17.48 $17.75 $16.66 $16.70 $15.92 30,824
2021-01-20 $17.58 $17.69 $17.29 $17.48 $16.67 12,631
2021-01-19 $17.80 $17.80 $17.55 $17.62 $16.80 13,348
2021-01-15 $17.80 $18.15 $17.59 $17.79 $16.96 18,684
2021-01-14 $17.76 $18.25 $17.76 $18.07 $17.23 14,324
2021-01-13 $17.53 $17.73 $17.50 $17.57 $16.75 8,589
2021-01-12 $17.80 $17.85 $17.72 $17.83 $17.00 7,966
2021-01-11 $17.53 $17.79 $17.36 $17.75 $16.93 10,701
2021-01-08 $18.00 $18.00 $17.52 $17.84 $17.01 22,839
2021-01-07 $17.90 $17.90 $17.51 $17.77 $16.94 22,587
2021-01-06 $17.18 $17.90 $17.17 $17.77 $16.94 20,150
2021-01-05 $16.89 $17.39 $16.75 $16.80 $16.02 13,213
2021-01-04 $17.08 $17.08 $16.75 $16.80 $16.02 12,386
2020-12-31 $17.00 $17.22 $16.90 $16.96 $16.17 19,102
2020-12-30 $17.15 $17.15 $17.00 $17.12 $16.32 5,390
2020-12-29 $17.10 $17.19 $16.96 $17.15 $16.35 18,751
2020-12-28 $17.15 $17.34 $17.11 $17.17 $16.37 4,485
2020-12-24 $17.02 $17.19 $17.02 $17.19 $16.39 1,603
2020-12-23 $16.90 $17.25 $16.90 $17.24 $16.44 8,270
2020-12-22 $16.98 $17.09 $16.82 $16.98 $16.19 5,861
2020-12-21 $16.90 $17.10 $16.70 $17.08 $16.29 18,702
2020-12-18 $17.12 $17.73 $16.80 $16.91 $16.12 80,200
2020-12-17 $16.99 $17.09 $16.81 $17.00 $16.21 14,852
2020-12-16 $16.81 $17.24 $16.81 $16.88 $16.10 11,170
2020-12-15 $16.90 $17.46 $16.70 $17.09 $16.30 15,923
2020-12-14 $17.04 $17.08 $16.73 $16.85 $16.07 18,719
2020-12-11 $17.21 $17.21 $16.90 $16.98 $16.19 3,721
2020-12-10 $17.16 $17.16 $16.75 $16.92 $16.13 15,054
2020-12-09 $16.93 $17.00 $16.85 $16.93 $16.14 12,835
2020-12-08 $16.50 $17.00 $16.50 $16.93 $16.14 27,788
2020-12-07 $16.75 $16.93 $16.75 $16.84 $16.06 13,394
2020-12-04 $16.76 $17.14 $16.76 $17.14 $16.34 15,513
2020-12-03 $16.72 $16.95 $16.72 $16.86 $16.08 2,440
2020-12-02 $16.91 $16.98 $16.76 $16.86 $16.08 10,490
2020-12-01 $17.00 $17.00 $16.80 $16.92 $16.13 7,016
2020-11-30 $16.73 $16.95 $16.50 $16.79 $16.01 10,817
2020-11-27 $16.84 $17.00 $16.50 $16.87 $16.09 5,431
2020-11-25 $16.60 $17.00 $16.50 $16.98 $16.19 10,502
2020-11-24 $16.34 $17.06 $16.07 $17.00 $16.21 51,425
2020-11-23 $15.96 $15.96 $15.66 $15.91 $15.17 7,056
2020-11-20 $15.80 $15.95 $15.70 $15.91 $15.17 7,234
2020-11-19 $15.99 $16.00 $15.96 $16.00 $15.26 4,238
2020-11-18 $16.10 $16.10 $15.86 $15.86 $15.12 6,693
2020-11-17 $16.29 $16.29 $15.66 $15.96 $15.22 18,921
2020-11-16 $15.54 $16.32 $15.54 $16.30 $15.54 16,265
2020-11-13 $14.27 $15.17 $14.27 $15.11 $14.41 8,116
2020-11-12 $14.74 $14.97 $14.21 $14.85 $14.16 7,196
2020-11-11 $14.93 $14.93 $14.48 $14.85 $14.16 11,296
2020-11-10 $14.52 $15.25 $14.52 $14.85 $14.16 19,128
2020-11-09 $14.11 $15.00 $14.11 $14.33 $13.66 28,628
2020-11-06 $13.56 $13.68 $13.27 $13.31 $12.69 8,414
2020-11-05 $13.40 $13.60 $13.10 $13.38 $12.76 14,038
2020-11-04 $13.66 $13.78 $13.19 $13.38 $12.76 7,818
2020-11-03 $13.75 $14.05 $13.75 $14.00 $13.35 23,112
2020-11-02 $13.51 $13.69 $13.43 $13.69 $13.05 5,149
2020-10-30 $13.05 $13.56 $12.90 $13.46 $12.83 20,347
2020-10-29 $13.09 $13.50 $12.80 $13.09 $12.48 24,931
2020-10-28 $13.05 $13.32 $12.84 $13.17 $12.56 10,990
2020-10-27 $13.48 $13.61 $13.20 $13.33 $12.71 8,605
2020-10-26 $13.51 $13.75 $13.13 $13.73 $13.09 5,893
2020-10-23 $14.00 $14.34 $13.91 $13.91 $13.17 12,923
2020-10-22 $13.65 $14.00 $13.65 $13.91 $13.17 7,545
2020-10-21 $13.52 $13.62 $13.52 $13.58 $12.86 4,283
2020-10-20 $13.48 $13.58 $13.39 $13.58 $12.86 2,505
2020-10-19 $13.04 $13.32 $13.04 $13.32 $12.61 1,991
2020-10-16 $13.20 $13.71 $13.18 $13.39 $12.68 11,472
2020-10-15 $13.00 $13.50 $13.00 $13.50 $12.78 3,873
2020-10-14 $13.53 $13.58 $13.01 $13.50 $12.78 10,138
2020-10-13 $13.83 $13.83 $13.64 $13.65 $12.92 3,928
2020-10-12 $14.00 $14.00 $13.93 $13.93 $13.19 9,206
2020-10-09 $13.75 $14.25 $13.75 $14.00 $13.25 5,416
2020-10-08 $14.15 $14.15 $13.92 $14.02 $13.27 6,667
2020-10-07 $14.07 $14.17 $14.00 $14.10 $13.35 11,979
2020-10-06 $13.96 $14.72 $13.91 $13.91 $13.17 11,529
2020-10-05 $13.87 $14.23 $13.59 $14.00 $13.25 6,062
2020-10-02 $12.71 $13.27 $12.71 $13.06 $12.36 5,975
2020-10-01 $13.10 $13.18 $12.93 $12.93 $12.24 7,859
2020-09-30 $12.80 $13.10 $12.80 $13.10 $12.40 13,705
2020-09-29 $12.80 $12.85 $12.78 $12.85 $12.16 5,077
2020-09-28 $12.56 $13.00 $12.56 $12.85 $12.16 6,699
2020-09-25 $12.66 $12.95 $12.26 $12.50 $11.83 22,185
2020-09-24 $12.38 $12.54 $12.08 $12.41 $11.75 10,667
2020-09-23 $12.75 $12.75 $12.15 $12.44 $11.78 22,099
2020-09-22 $12.80 $12.82 $12.50 $12.65 $11.97 24,360
2020-09-21 $12.82 $12.99 $12.50 $12.70 $12.02 38,723
2020-09-18 $13.07 $13.12 $12.64 $13.12 $12.42 36,804
2020-09-17 $12.86 $13.05 $12.86 $12.98 $12.29 9,218
2020-09-16 $12.92 $13.10 $12.91 $13.00 $12.31 20,847
2020-09-15 $13.02 $13.02 $12.81 $12.96 $12.27 3,581
2020-09-14 $13.04 $13.53 $12.88 $12.99 $12.30 11,501
2020-09-11 $13.24 $13.24 $12.90 $13.00 $12.31 18,814
2020-09-10 $13.16 $13.26 $12.81 $13.00 $12.31 7,517
2020-09-09 $12.94 $13.17 $12.86 $13.00 $12.31 11,532
2020-09-08 $13.11 $13.23 $12.80 $13.00 $12.31 13,904
2020-09-04 $13.09 $13.34 $12.75 $13.33 $12.62 10,572
2020-09-03 $12.80 $13.06 $12.75 $13.00 $12.31 17,709
2020-09-02 $12.85 $13.00 $12.75 $12.84 $12.15 13,573
2020-09-01 $12.80 $13.16 $12.72 $12.83 $12.15 12,658
2020-08-31 $12.75 $13.01 $12.58 $12.90 $12.21 20,465
2020-08-28 $13.00 $13.15 $12.75 $12.92 $12.23 5,815
2020-08-27 $12.91 $13.26 $12.75 $13.08 $12.38 11,164
2020-08-26 $12.76 $12.90 $12.63 $12.77 $12.09 7,665
2020-08-25 $12.88 $13.05 $12.74 $12.85 $12.16 7,433
2020-08-24 $13.19 $13.19 $12.86 $12.87 $12.18 3,433
2020-08-21 $12.90 $12.90 $12.55 $12.86 $12.17 14,176
2020-08-20 $12.75 $12.91 $12.75 $12.86 $12.17 3,330
2020-08-19 $12.89 $13.26 $12.75 $12.86 $12.17 5,037
2020-08-18 $13.15 $13.15 $12.76 $12.86 $12.17 10,103
2020-08-17 $12.80 $13.34 $12.72 $13.04 $12.34 9,252
2020-08-14 $13.00 $13.10 $12.94 $13.10 $12.40 4,408
2020-08-13 $13.10 $13.27 $13.03 $13.04 $12.34 3,175
2020-08-12 $13.24 $13.35 $12.85 $13.35 $12.64 10,224
2020-08-11 $13.26 $13.79 $13.15 $13.15 $12.45 11,980
2020-08-10 $12.57 $13.35 $12.43 $13.15 $12.45 9,922
2020-08-07 $11.96 $12.48 $11.93 $12.47 $11.80 6,414
2020-08-06 $11.89 $12.16 $11.85 $11.98 $11.34 8,155
2020-08-05 $12.00 $12.16 $11.77 $12.16 $11.51 9,180
2020-08-04 $11.75 $11.91 $11.75 $11.88 $11.25 4,364
2020-08-03 $11.75 $11.98 $11.75 $11.96 $11.32 12,607
2020-07-31 $12.00 $12.09 $11.62 $11.75 $11.12 21,614
2020-07-30 $12.25 $12.25 $11.92 $11.95 $11.31 17,843
2020-07-29 $12.09 $12.65 $12.09 $12.35 $11.69 11,920
2020-07-28 $12.08 $12.33 $12.05 $12.25 $11.60 5,910
2020-07-27 $12.54 $12.73 $12.21 $12.26 $11.61 5,235
2020-07-24 $12.88 $13.00 $12.50 $12.70 $11.92 14,715
2020-07-23 $12.71 $13.00 $12.70 $12.70 $11.92 15,388
2020-07-22 $12.70 $12.85 $12.70 $12.85 $12.07 5,080
2020-07-21 $12.46 $13.00 $12.46 $12.85 $12.07 11,937
2020-07-20 $12.06 $12.29 $12.00 $12.29 $11.54 7,451
2020-07-17 $12.19 $12.64 $11.95 $12.13 $11.39 21,020
2020-07-16 $12.02 $12.69 $12.02 $12.13 $11.39 22,578
2020-07-15 $12.45 $12.65 $12.06 $12.06 $11.32 42,697
2020-07-14 $12.50 $12.71 $12.11 $12.19 $11.45 16,047
2020-07-13 $12.64 $13.04 $12.34 $12.60 $11.83 20,894
2020-07-10 $12.75 $12.75 $12.18 $12.50 $11.74 15,736
2020-07-09 $13.00 $13.12 $12.27 $12.33 $11.58 43,674
2020-07-08 $13.19 $13.40 $12.81 $12.84 $12.06 12,891
2020-07-07 $13.77 $13.85 $13.16 $13.16 $12.36 12,923
2020-07-06 $13.84 $14.10 $13.71 $13.90 $13.05 25,777
2020-07-02 $13.85 $14.02 $13.45 $13.60 $12.77 14,456
2020-07-01 $13.76 $14.13 $13.54 $13.74 $12.90 9,815
2020-06-30 $13.65 $13.88 $13.65 $13.83 $12.99 15,253
2020-06-29 $13.86 $13.86 $13.61 $13.64 $12.81 17,775
2020-06-26 $13.59 $13.86 $13.01 $13.80 $12.96 68,476
2020-06-25 $13.51 $13.87 $13.50 $13.80 $12.96 9,616
2020-06-24 $14.27 $14.39 $13.50 $13.65 $12.82 26,902
2020-06-23 $14.34 $14.57 $13.95 $14.51 $13.62 7,697
2020-06-22 $13.92 $14.29 $13.91 $14.09 $13.23 6,599
2020-06-19 $13.86 $14.11 $13.45 $14.11 $13.25 34,383
2020-06-18 $13.44 $13.66 $13.22 $13.60 $12.77 4,598
2020-06-17 $14.14 $14.30 $13.41 $13.60 $12.77 10,361
2020-06-16 $14.00 $14.37 $13.73 $14.15 $13.29 15,184
2020-06-15 $13.32 $13.52 $13.02 $13.52 $12.69 15,180
2020-06-12 $14.20 $14.20 $13.50 $13.68 $12.85 19,562
2020-06-11 $13.83 $13.83 $13.36 $13.69 $12.85 26,602
2020-06-10 $14.87 $14.87 $14.02 $14.50 $13.62 18,181
2020-06-09 $14.80 $15.25 $14.07 $14.74 $13.84 12,042
2020-06-08 $15.35 $15.60 $14.65 $15.02 $14.10 12,307
2020-06-05 $14.05 $15.21 $14.05 $14.91 $14.00 21,218
2020-06-04 $13.62 $14.07 $13.28 $13.52 $12.69 15,229
2020-06-03 $13.31 $14.45 $13.14 $13.68 $12.85 9,893
2020-06-02 $13.01 $14.31 $12.71 $13.00 $12.21 11,586
2020-06-01 $13.33 $13.52 $12.74 $12.74 $11.96 15,965
2020-05-29 $13.38 $13.51 $12.81 $13.25 $12.44 10,288
2020-05-28 $13.78 $13.79 $13.10 $13.56 $12.73 21,554
2020-05-27 $13.21 $13.69 $12.89 $13.56 $12.73 20,642
2020-05-26 $12.69 $12.98 $12.35 $12.84 $12.06 23,928
2020-05-22 $12.10 $12.31 $11.68 $12.13 $11.39 17,643
2020-05-21 $12.29 $12.29 $11.67 $12.06 $11.32 16,635
2020-05-20 $12.09 $12.53 $11.83 $12.21 $11.46 28,333
2020-05-19 $12.16 $12.21 $11.61 $11.86 $11.14 25,497
2020-05-18 $11.70 $12.55 $11.25 $12.34 $11.59 55,910
2020-05-15 $11.24 $11.80 $11.05 $11.48 $10.78 25,792
2020-05-14 $10.99 $11.44 $10.62 $11.15 $10.47 33,809
2020-05-13 $11.59 $11.61 $10.84 $11.36 $10.67 37,469
2020-05-12 $12.54 $12.54 $11.51 $11.80 $11.08 48,008
2020-05-11 $12.77 $13.00 $12.09 $12.09 $11.35 38,133
2020-05-08 $12.61 $13.10 $12.61 $12.95 $12.16 20,045
2020-05-07 $12.50 $12.50 $12.19 $12.40 $11.64 11,570
2020-05-06 $13.10 $13.55 $12.27 $12.28 $11.53 16,643
2020-05-05 $13.88 $14.80 $12.84 $13.25 $12.44 18,106
2020-05-04 $13.25 $13.85 $13.15 $13.55 $12.72 8,664
2020-05-01 $13.53 $13.60 $13.00 $13.32 $12.51 22,266
2020-04-30 $14.03 $14.49 $13.57 $14.05 $13.19 25,257
2020-04-29 $13.79 $15.12 $13.59 $14.59 $13.70 31,157
2020-04-28 $13.21 $13.71 $13.05 $13.10 $12.30 23,142
2020-04-27 $12.24 $13.39 $12.00 $12.91 $12.12 25,755
2020-04-24 $12.35 $12.49 $12.27 $12.40 $11.50 18,434
2020-04-23 $12.31 $12.90 $12.31 $12.45 $11.55 11,187
2020-04-22 $12.90 $12.90 $12.12 $12.45 $11.55 17,449
2020-04-21 $11.99 $12.62 $11.80 $12.50 $11.59 16,975
2020-04-20 $12.64 $13.89 $12.15 $12.17 $11.29 19,440
2020-04-17 $13.37 $13.83 $13.00 $13.11 $12.16 51,310
2020-04-16 $13.17 $13.25 $12.52 $13.05 $12.10 30,176
2020-04-15 $13.67 $13.76 $13.30 $13.32 $12.35 32,522
2020-04-14 $14.27 $14.57 $13.53 $14.00 $12.98 34,232
2020-04-13 $15.43 $15.53 $14.11 $14.11 $13.09 14,274
2020-04-09 $15.44 $15.70 $15.20 $15.65 $14.51 30,288
2020-04-08 $14.85 $15.18 $14.59 $15.18 $14.08 10,354
2020-04-07 $14.59 $15.13 $14.27 $14.50 $13.45 21,974
2020-04-06 $14.18 $14.60 $14.10 $14.48 $13.43 22,003
2020-04-03 $13.90 $14.04 $13.35 $13.65 $12.66 17,242
2020-04-02 $13.71 $14.71 $13.27 $14.00 $12.98 16,590
2020-04-01 $15.56 $15.56 $13.26 $13.31 $12.34 21,909
2020-03-31 $15.40 $16.10 $14.40 $16.10 $14.93 13,059
2020-03-30 $14.71 $14.99 $14.64 $14.99 $13.90 12,175
2020-03-27 $15.05 $15.44 $14.15 $14.15 $13.12 10,449
2020-03-26 $15.50 $15.83 $15.37 $15.50 $14.38 27,995
2020-03-25 $15.52 $15.55 $14.68 $15.47 $14.35 15,997
2020-03-24 $15.87 $15.87 $14.96 $15.67 $14.53 27,399
2020-03-23 $16.33 $16.38 $14.59 $14.71 $13.64 14,695
2020-03-20 $16.58 $16.66 $14.19 $16.33 $15.15 41,739
2020-03-19 $16.95 $17.40 $16.00 $16.48 $15.28 21,921
2020-03-18 $19.11 $19.40 $16.85 $17.06 $15.82 21,341
2020-03-17 $15.97 $22.50 $15.10 $22.50 $20.87 23,918
2020-03-16 $16.50 $16.66 $15.00 $15.97 $14.81 15,161
2020-03-13 $16.10 $17.73 $16.10 $17.55 $16.28 17,812
2020-03-12 $16.46 $17.03 $15.55 $16.01 $14.85 23,788
2020-03-11 $18.16 $18.16 $17.00 $17.52 $16.25 19,858
2020-03-10 $17.61 $17.99 $17.10 $17.99 $16.69 30,347
2020-03-09 $18.26 $18.83 $17.45 $17.85 $16.56 9,268
2020-03-06 $19.25 $19.56 $18.95 $19.20 $17.81 20,185
2020-03-05 $19.80 $19.80 $19.10 $19.68 $18.25 28,000
2020-03-04 $19.80 $20.37 $19.75 $20.25 $18.78 14,507
2020-03-03 $20.36 $20.36 $19.50 $19.75 $18.32 20,253
2020-03-02 $20.63 $20.88 $20.02 $20.59 $19.10 13,345
2020-02-28 $20.65 $20.87 $20.50 $20.60 $19.11 27,238
2020-02-27 $20.72 $21.00 $20.44 $20.70 $19.20 18,445
2020-02-26 $21.25 $21.44 $20.61 $21.10 $19.57 7,486
2020-02-25 $21.56 $21.56 $21.00 $21.00 $19.48 15,329
2020-02-24 $21.73 $21.85 $21.60 $21.63 $20.06 12,127
2020-02-21 $22.14 $22.30 $21.65 $22.15 $20.54 5,105
2020-02-20 $21.74 $22.20 $21.60 $22.09 $20.49 8,554
2020-02-19 $21.82 $22.06 $21.76 $21.80 $20.22 9,683
2020-02-18 $22.22 $22.24 $21.82 $21.82 $20.24 2,910
2020-02-14 $22.09 $22.33 $22.01 $22.17 $20.56 7,161
2020-02-13 $22.00 $22.18 $22.00 $22.15 $20.54 5,448
2020-02-12 $22.49 $22.49 $22.01 $22.04 $20.44 10,513
2020-02-11 $22.29 $22.50 $21.95 $22.33 $20.71 11,175
2020-02-10 $22.09 $22.16 $22.09 $22.16 $20.55 2,377
2020-02-07 $22.17 $22.17 $22.01 $22.02 $20.42 4,228
2020-02-06 $22.19 $22.25 $21.92 $22.00 $20.40 10,086
2020-02-05 $22.17 $22.34 $22.04 $22.15 $20.54 6,583
2020-02-04 $22.01 $22.28 $21.81 $21.81 $20.23 6,432
2020-02-03 $21.81 $21.90 $21.71 $21.90 $20.31 8,621
2020-01-31 $22.10 $22.10 $21.46 $21.80 $20.22 23,002
2020-01-30 $22.15 $22.30 $22.15 $22.18 $20.57 4,003
2020-01-29 $22.46 $22.46 $22.20 $22.20 $20.59 6,165
2020-01-28 $22.37 $22.50 $22.22 $22.46 $20.83 12,199
2020-01-27 $22.18 $22.50 $22.18 $22.22 $20.61 17,806
2020-01-24 $22.09 $22.72 $22.09 $22.70 $20.90 7,600
2020-01-23 $22.13 $22.28 $22.01 $22.01 $20.27 13,848
2020-01-22 $22.16 $22.30 $22.07 $22.30 $20.53 4,877
2020-01-21 $22.36 $22.37 $22.16 $22.16 $20.41 5,046
2020-01-17 $22.49 $22.90 $22.06 $22.24 $20.48 31,978
2020-01-16 $21.84 $22.22 $21.84 $22.03 $20.29 6,499
2020-01-15 $21.74 $22.07 $21.56 $21.61 $19.90 8,880
2020-01-14 $21.57 $22.04 $21.55 $21.55 $19.84 11,518
2020-01-13 $22.11 $22.11 $22.00 $22.10 $20.35 8,423
2020-01-10 $22.58 $22.58 $21.80 $21.96 $20.22 23,465
2020-01-09 $22.52 $22.77 $22.33 $22.58 $20.79 15,173
2020-01-08 $22.91 $22.94 $22.71 $22.73 $20.93 6,101
2020-01-07 $22.69 $22.88 $22.69 $22.83 $21.02 6,335
2020-01-06 $22.60 $22.94 $22.30 $22.80 $21.00 7,990
2020-01-03 $22.68 $22.99 $22.62 $22.65 $20.86 12,558
2020-01-02 $23.05 $23.05 $22.90 $23.00 $21.18 4,255
2019-12-31 $23.11 $23.11 $22.80 $23.03 $21.21 9,638
2019-12-30 $23.20 $23.20 $23.00 $23.00 $21.18 8,379
2019-12-27 $23.02 $23.11 $22.86 $23.06 $21.23 10,829
2019-12-26 $23.20 $23.36 $23.03 $23.14 $21.31 9,018
2019-12-24 $23.19 $23.20 $23.13 $23.20 $21.36 1,994
2019-12-23 $23.19 $23.22 $23.01 $23.10 $21.27 9,954
2019-12-20 $23.24 $23.50 $22.85 $23.30 $21.46 72,379
2019-12-19 $23.05 $23.21 $23.02 $23.02 $21.20 10,960
2019-12-18 $22.92 $23.34 $22.92 $23.07 $21.24 16,907
2019-12-17 $23.11 $23.55 $23.09 $23.10 $21.27 12,741
2019-12-16 $22.76 $23.60 $22.76 $23.29 $21.45 11,965
2019-12-13 $22.62 $23.00 $22.51 $22.81 $21.00 18,118
2019-12-12 $22.74 $22.98 $22.52 $22.68 $20.88 9,258
2019-12-11 $22.59 $22.65 $22.43 $22.65 $20.86 6,717
2019-12-10 $22.01 $22.75 $22.01 $22.59 $20.80 19,012
2019-12-09 $22.01 $22.25 $22.00 $22.00 $20.26 17,736
2019-12-06 $21.92 $22.66 $21.88 $22.00 $20.26 23,584
2019-12-05 $21.77 $22.40 $21.70 $21.89 $20.16 4,852
2019-12-04 $21.63 $22.03 $21.50 $21.72 $20.00 14,276
2019-12-03 $21.80 $21.80 $21.36 $21.42 $19.72 20,924
2019-12-02 $21.73 $22.98 $21.65 $21.88 $20.15 28,079
2019-11-29 $21.35 $21.56 $21.35 $21.51 $19.81 7,392
2019-11-27 $21.28 $21.86 $21.25 $21.50 $19.80 63,814
2019-11-26 $21.65 $21.78 $21.51 $21.52 $19.82 6,427
2019-11-25 $21.68 $21.93 $21.51 $21.51 $19.81 11,566
2019-11-22 $22.04 $22.04 $21.72 $21.72 $20.00 1,405
2019-11-21 $22.06 $22.06 $21.72 $21.75 $20.03 15,635
2019-11-20 $22.03 $22.51 $21.76 $21.89 $20.16 16,708
2019-11-19 $22.09 $22.35 $21.83 $22.20 $20.44 8,348
2019-11-18 $22.21 $22.36 $22.02 $22.02 $20.28 3,437
2019-11-15 $22.46 $22.57 $22.04 $22.22 $20.46 7,255
2019-11-14 $22.39 $22.60 $22.25 $22.25 $20.49 13,929
2019-11-13 $22.20 $22.47 $21.94 $22.39 $20.62 4,541
2019-11-12 $22.12 $22.49 $22.05 $22.40 $20.63 6,546
2019-11-11 $22.19 $22.21 $21.90 $22.00 $20.26 6,671
2019-11-08 $22.24 $22.34 $21.99 $22.13 $20.38 10,064
2019-11-07 $22.18 $22.41 $21.83 $22.26 $20.50 8,647
2019-11-06 $21.70 $22.05 $21.66 $21.91 $20.18 10,009
2019-11-05 $21.73 $21.88 $21.48 $21.70 $19.98 35,443
2019-11-04 $21.60 $21.76 $21.57 $21.73 $20.01 17,895
2019-11-01 $21.68 $21.69 $21.45 $21.46 $19.76 12,906
2019-10-31 $21.52 $21.65 $21.30 $21.65 $19.94 8,130
2019-10-30 $21.65 $21.65 $21.36 $21.48 $19.78 9,259
2019-10-29 $21.14 $21.51 $21.14 $21.41 $19.72 16,318
2019-10-28 $21.50 $21.60 $21.45 $21.46 $19.76 10,692
2019-10-25 $21.44 $21.48 $21.34 $21.40 $19.71 7,265
2019-10-24 $21.50 $21.52 $21.25 $21.48 $19.78 44,727
2019-10-23 $21.50 $21.59 $21.45 $21.59 $19.88 16,133
2019-10-22 $21.38 $21.50 $21.38 $21.46 $19.76 29,593
2019-10-21 $21.66 $21.85 $21.41 $21.50 $19.80 25,018
2019-10-18 $22.32 $22.96 $21.93 $22.40 $19.50 24,539
2019-10-17 $22.47 $22.48 $22.30 $22.37 $19.47 19,064
2019-10-16 $22.27 $22.35 $22.23 $22.35 $19.46 12,066
2019-10-15 $22.35 $22.43 $22.29 $22.43 $19.53 13,199
2019-10-14 $22.03 $22.45 $22.03 $22.20 $19.33 14,852
2019-10-11 $22.00 $22.45 $22.00 $22.25 $19.37 27,147
2019-10-10 $22.05 $22.30 $22.03 $22.03 $19.18 12,920
2019-10-09 $21.83 $22.30 $21.72 $22.00 $19.15 19,671
2019-10-08 $22.29 $22.34 $22.10 $22.10 $19.24 13,186
2019-10-07 $22.61 $22.61 $22.26 $22.31 $19.42 14,834
2019-10-04 $22.42 $22.66 $22.42 $22.55 $19.63 11,379
2019-10-03 $22.50 $22.70 $22.33 $22.50 $19.59 13,091
2019-10-02 $22.75 $22.97 $22.41 $22.50 $19.59 14,688
2019-10-01 $23.34 $23.34 $22.70 $22.70 $19.76 10,130
2019-09-30 $23.00 $23.55 $23.00 $23.26 $20.25 14,463
2019-09-27 $23.35 $23.60 $22.90 $22.90 $19.93 11,095
2019-09-26 $23.38 $23.45 $23.11 $23.12 $20.13 8,449
2019-09-25 $22.98 $23.55 $22.98 $23.34 $20.32 17,279
2019-09-24 $23.57 $23.68 $22.78 $22.92 $19.95 9,292
2019-09-23 $23.83 $23.95 $23.60 $23.60 $20.54 10,465
2019-09-20 $23.42 $24.63 $22.80 $24.13 $21.01 62,799
2019-09-19 $23.60 $23.88 $23.54 $23.54 $20.49 9,677
2019-09-18 $23.82 $23.82 $23.40 $23.75 $20.67 13,918
2019-09-17 $23.56 $23.86 $23.56 $23.75 $20.67 18,439
2019-09-16 $24.02 $24.18 $23.73 $23.87 $20.78 9,981
2019-09-13 $24.33 $24.35 $23.45 $24.12 $21.00 23,827
2019-09-12 $23.70 $24.55 $23.21 $24.40 $21.24 19,894
2019-09-11 $23.29 $24.40 $23.00 $23.92 $20.82 11,871
2019-09-10 $22.30 $23.14 $22.20 $23.10 $20.11 12,989
2019-09-09 $21.49 $22.46 $21.49 $22.44 $19.53 10,750
2019-09-06 $21.20 $21.99 $21.15 $21.62 $18.82 10,034
2019-09-05 $21.41 $21.85 $21.36 $21.36 $18.59 7,943
2019-09-04 $21.90 $21.90 $21.21 $21.41 $18.64 26,038
2019-09-03 $22.00 $22.63 $21.79 $21.85 $19.02 10,694
2019-08-30 $22.30 $22.42 $21.98 $22.36 $19.46 11,915
2019-08-29 $22.42 $22.57 $21.86 $22.57 $19.65 8,355
2019-08-28 $20.26 $22.48 $20.26 $22.10 $19.24 12,860
2019-08-27 $22.10 $22.14 $21.90 $22.13 $19.26 5,538
2019-08-26 $20.55 $22.18 $20.55 $22.10 $19.24 9,266
2019-08-23 $21.65 $21.78 $20.85 $21.05 $18.32 16,999
2019-08-22 $22.12 $22.19 $21.96 $22.03 $19.18 8,967
2019-08-21 $22.15 $22.35 $22.09 $22.28 $19.40 5,587
2019-08-20 $22.04 $22.45 $22.04 $22.43 $19.53 5,131
2019-08-19 $22.40 $22.67 $22.36 $22.60 $19.67 6,468
2019-08-16 $21.85 $22.38 $21.85 $22.34 $19.45 6,493
2019-08-15 $22.08 $22.30 $21.65 $21.67 $18.86 8,363
2019-08-14 $21.89 $22.04 $21.63 $22.01 $19.16 10,304
2019-08-13 $21.91 $22.58 $21.81 $22.30 $19.41 7,191
2019-08-12 $21.30 $21.77 $21.30 $21.77 $18.95 13,026
2019-08-09 $21.85 $22.37 $21.54 $21.54 $18.75 11,228
2019-08-08 $22.50 $22.50 $21.99 $21.99 $19.14 15,787
2019-08-07 $21.90 $22.57 $21.90 $22.34 $19.45 6,298
2019-08-06 $21.90 $22.37 $21.80 $22.06 $19.20 19,546
2019-08-05 $22.00 $22.40 $21.99 $21.99 $19.14 7,383
2019-08-02 $22.76 $22.87 $22.70 $22.76 $19.81 8,155
2019-08-01 $23.60 $23.65 $23.00 $23.05 $20.07 13,444
2019-07-31 $23.61 $24.00 $23.40 $23.40 $20.37 15,933
2019-07-30 $22.89 $23.90 $22.88 $23.62 $20.56 14,519
2019-07-29 $23.10 $23.45 $23.10 $23.20 $20.20 12,588
2019-07-26 $22.99 $23.18 $22.85 $23.08 $20.09 12,890
2019-07-25 $22.93 $22.93 $22.78 $22.82 $19.87 2,623
2019-07-24 $22.40 $23.12 $22.17 $22.95 $19.98 13,676
2019-07-23 $22.51 $22.81 $22.51 $22.67 $19.73 5,544
2019-07-22 $22.42 $22.55 $22.30 $22.48 $19.57 5,694
2019-07-19 $22.40 $23.11 $22.40 $22.77 $19.68 14,908
2019-07-18 $22.80 $23.23 $22.68 $22.75 $19.66 13,226
2019-07-17 $22.81 $23.40 $22.52 $22.98 $19.86 13,554
2019-07-16 $22.74 $24.37 $22.58 $22.91 $19.80 38,627
2019-07-15 $22.60 $22.76 $22.41 $22.72 $19.64 8,604
2019-07-12 $22.22 $23.29 $22.22 $22.63 $19.56 7,947
2019-07-11 $22.74 $22.74 $22.02 $22.38 $19.34 9,779
2019-07-10 $23.22 $23.27 $22.46 $22.80 $19.71 7,377
2019-07-09 $22.91 $23.34 $22.91 $23.12 $19.98 5,408
2019-07-08 $22.89 $23.05 $22.60 $23.05 $19.92 4,999
2019-07-05 $22.54 $23.05 $22.54 $22.93 $19.82 2,144
2019-07-03 $22.48 $22.60 $22.48 $22.60 $19.53 2,537
2019-07-02 $22.55 $22.63 $22.34 $22.58 $19.52 5,534
2019-07-01 $22.93 $23.20 $22.15 $22.58 $19.52 71,929
2019-06-28 $22.31 $23.30 $22.31 $23.00 $19.88 67,025
2019-06-27 $21.45 $22.37 $21.45 $22.37 $19.34 67,490
2019-06-26 $21.41 $21.90 $21.28 $21.42 $18.51 9,744
2019-06-25 $21.15 $21.34 $21.07 $21.23 $18.35 4,360
2019-06-24 $21.66 $21.97 $21.25 $21.62 $18.69 11,641
2019-06-21 $21.39 $21.78 $21.20 $21.72 $18.77 29,438
2019-06-20 $21.40 $21.61 $20.96 $21.51 $18.59 16,382
2019-06-19 $21.40 $21.45 $21.30 $21.37 $18.47 13,981
2019-06-18 $21.11 $21.49 $21.11 $21.37 $18.47 4,282
2019-06-17 $21.01 $21.25 $20.90 $21.07 $18.21 7,611
2019-06-14 $21.25 $21.31 $20.91 $21.08 $18.22 23,832
2019-06-13 $21.04 $21.25 $20.72 $21.10 $18.24 17,369
2019-06-12 $21.04 $21.21 $20.96 $21.02 $18.17 2,808
2019-06-11 $21.20 $21.29 $20.80 $21.22 $18.34 7,793
2019-06-10 $20.85 $21.30 $20.85 $20.99 $18.14 8,035
2019-06-07 $20.96 $21.09 $20.46 $20.65 $17.85 6,795
2019-06-06 $20.63 $21.10 $20.63 $20.98 $18.13 41,286
2019-06-05 $20.80 $20.98 $20.55 $20.62 $17.82 10,088
2019-06-04 $21.14 $21.23 $20.27 $20.98 $18.13 16,162
2019-06-03 $21.01 $22.02 $20.91 $20.98 $18.13 9,870
2019-05-31 $21.25 $21.47 $20.92 $21.02 $18.17 10,060
2019-05-30 $21.10 $21.29 $20.96 $21.16 $18.29 4,825
2019-05-29 $21.22 $22.67 $21.02 $21.02 $18.17 13,762
2019-05-28 $21.72 $22.69 $21.31 $21.31 $18.42 7,147
2019-05-24 $21.75 $22.34 $21.46 $21.88 $18.91 6,282
2019-05-23 $22.30 $22.41 $21.35 $21.59 $18.66 10,811
2019-05-22 $22.52 $22.75 $22.25 $22.40 $19.36 8,828
2019-05-21 $22.79 $22.81 $22.50 $22.65 $19.58 9,788
2019-05-20 $22.47 $22.75 $22.47 $22.75 $19.66 9,799
2019-05-17 $21.97 $22.52 $21.97 $22.28 $19.26 8,506
2019-05-16 $22.52 $22.52 $22.02 $22.06 $19.07 3,309
2019-05-15 $21.69 $22.17 $21.56 $22.11 $19.11 10,492
2019-05-14 $21.49 $22.68 $21.49 $21.90 $18.93 5,604
2019-05-13 $21.98 $21.98 $20.77 $21.23 $18.35 10,019
2019-05-10 $22.25 $22.52 $21.78 $22.20 $19.19 10,627
2019-05-09 $23.15 $23.15 $22.25 $22.25 $19.23 30,939
2019-05-08 $22.75 $23.47 $22.52 $22.52 $19.47 10,430
2019-05-07 $22.43 $22.88 $21.99 $22.70 $19.62 15,383
2019-05-06 $21.53 $22.75 $21.10 $22.54 $19.48 13,873
2019-05-03 $21.16 $21.85 $21.06 $21.85 $18.89 7,135
2019-05-02 $21.27 $21.27 $20.75 $20.93 $18.09 4,926
2019-05-01 $21.24 $21.24 $20.80 $20.81 $17.99 6,216
2019-04-30 $21.23 $21.38 $21.16 $21.16 $18.29 13,448
2019-04-29 $20.80 $21.28 $20.80 $21.25 $18.37 9,007
2019-04-26 $20.95 $20.95 $20.95 $20.95 $18.11 1,446
2019-04-25 $20.82 $21.00 $20.67 $20.87 $18.04 5,467
2019-04-24 $21.25 $21.29 $20.68 $20.83 $18.00 13,150
2019-04-23 $21.54 $21.66 $21.10 $21.33 $18.44 9,871
2019-04-22 $21.23 $21.99 $21.12 $21.69 $18.75 3,514
2019-04-18 $21.99 $22.32 $21.99 $22.32 $19.15 6,276
2019-04-17 $22.01 $22.35 $21.83 $22.20 $19.05 7,253
2019-04-16 $21.70 $21.95 $21.65 $21.82 $18.72 10,634
2019-04-15 $21.65 $21.65 $21.28 $21.50 $18.45 8,195
2019-04-12 $21.64 $21.97 $21.35 $21.38 $18.34 11,268
2019-04-11 $21.03 $21.80 $21.02 $21.51 $18.46 11,463
2019-04-10 $20.89 $21.70 $20.51 $21.00 $18.02 21,672
2019-04-09 $21.37 $21.41 $21.10 $21.10 $18.10 4,271
2019-04-08 $21.62 $21.62 $21.32 $21.36 $18.33 5,086
2019-04-05 $21.01 $21.60 $20.91 $21.47 $18.42 12,069
2019-04-04 $20.62 $21.45 $20.60 $21.26 $18.24 18,657
2019-04-03 $21.25 $21.35 $20.43 $20.70 $17.76 19,355
2019-04-02 $21.40 $21.67 $20.90 $21.15 $18.15 14,990
2019-04-01 $21.55 $21.65 $21.02 $21.47 $18.42 10,750
2019-03-29 $21.25 $22.37 $21.25 $21.35 $18.32 16,679
2019-03-28 $21.15 $21.50 $21.10 $21.32 $18.29 6,453
2019-03-27 $21.11 $21.50 $20.53 $21.27 $18.25 10,985
2019-03-26 $20.75 $21.31 $19.81 $21.28 $18.26 143,449
2019-03-25 $20.90 $21.10 $20.15 $20.80 $17.85 17,466
2019-03-22 $22.50 $22.50 $19.65 $21.00 $18.02 36,991
2019-03-21 $22.76 $22.76 $22.23 $22.27 $19.11 7,347
2019-03-20 $22.59 $23.16 $22.55 $22.85 $19.61 10,745
2019-03-19 $23.02 $23.59 $22.48 $22.83 $19.59 16,257
2019-03-18 $23.04 $23.34 $22.76 $23.27 $19.97 3,573
2019-03-15 $23.13 $23.44 $22.82 $22.97 $19.71 44,909
2019-03-14 $22.84 $23.36 $22.81 $23.07 $19.79 22,755
2019-03-13 $23.07 $23.19 $22.59 $22.76 $19.53 20,044
2019-03-12 $22.96 $23.45 $22.78 $22.90 $19.65 11,790
2019-03-11 $22.44 $23.00 $22.35 $22.92 $19.67 10,181
2019-03-08 $22.84 $22.94 $22.39 $22.42 $19.24 10,552
2019-03-07 $22.92 $23.19 $22.43 $22.62 $19.41 16,406
2019-03-06 $23.25 $23.47 $22.88 $23.03 $19.76 18,148
2019-03-05 $23.22 $23.37 $22.82 $23.19 $19.90 18,100
2019-03-04 $22.53 $23.43 $22.53 $23.11 $19.83 33,586
2019-03-01 $22.84 $23.52 $22.84 $23.44 $20.11 12,010
2019-02-28 $23.00 $23.00 $22.25 $22.68 $19.46 20,906
2019-02-27 $23.09 $23.10 $22.90 $22.95 $19.69 10,068
2019-02-26 $22.91 $23.41 $22.89 $23.00 $19.73 22,690
2019-02-25 $23.05 $23.13 $22.90 $22.92 $19.67 22,524
2019-02-22 $23.00 $23.00 $22.73 $23.00 $19.73 17,425
2019-02-21 $22.50 $23.00 $22.42 $22.88 $19.63 13,819
2019-02-20 $22.38 $22.50 $22.27 $22.35 $19.18 32,268
2019-02-19 $22.01 $22.39 $22.01 $22.18 $19.03 17,750
2019-02-15 $22.25 $22.53 $22.25 $22.29 $19.13 15,558
2019-02-14 $22.38 $22.47 $22.14 $22.17 $19.02 7,270
2019-02-13 $22.55 $22.55 $22.38 $22.44 $19.25 4,844
2019-02-12 $22.50 $22.51 $22.35 $22.45 $19.26 21,211
2019-02-11 $22.64 $22.65 $22.14 $22.39 $19.21 7,299
2019-02-08 $22.68 $22.70 $22.44 $22.50 $19.31 3,706
2019-02-07 $22.80 $23.06 $22.47 $22.47 $19.28 32,746
2019-02-06 $22.86 $22.86 $22.34 $22.70 $19.48 11,921
2019-02-05 $22.44 $22.50 $22.01 $22.41 $19.23 10,771
2019-02-04 $22.06 $22.42 $22.05 $22.38 $19.20 11,988
2019-02-01 $22.14 $22.15 $22.13 $22.15 $19.01 2,764
2019-01-31 $22.31 $22.44 $22.05 $22.10 $18.96 8,948
2019-01-30 $22.15 $22.50 $22.13 $22.45 $19.26 7,187
2019-01-29 $22.00 $22.20 $22.00 $22.14 $19.00 5,670
2019-01-28 $22.24 $22.30 $21.87 $21.87 $18.77 8,920
2019-01-25 $21.94 $22.70 $21.81 $22.35 $19.18 7,158
2019-01-24 $21.92 $22.00 $21.40 $21.98 $18.86 14,085
2019-01-23 $21.71 $22.86 $21.70 $21.90 $18.79 4,458
2019-01-22 $21.75 $21.91 $21.62 $21.63 $18.56 12,393
2019-01-18 $22.32 $22.57 $21.63 $21.78 $18.69 12,316
2019-01-17 $22.80 $23.00 $22.50 $22.90 $19.51 14,840
2019-01-16 $22.66 $23.00 $22.66 $22.88 $19.49 7,121
2019-01-15 $22.65 $22.65 $22.45 $22.65 $19.29 3,271
2019-01-14 $22.35 $22.89 $21.99 $22.54 $19.20 6,415
2019-01-11 $22.31 $22.48 $22.30 $22.30 $18.99 6,776
2019-01-10 $24.22 $24.22 $22.05 $22.49 $19.16 6,456
2019-01-09 $22.90 $23.01 $22.65 $23.00 $19.59 10,580
2019-01-08 $22.88 $23.00 $22.65 $22.95 $19.55 9,694
2019-01-07 $22.59 $22.98 $22.44 $22.88 $19.49 9,005
2019-01-04 $21.96 $22.47 $21.62 $22.45 $19.12 10,342
2019-01-03 $22.31 $22.31 $21.35 $21.35 $18.19 7,819
2019-01-02 $21.36 $22.37 $21.23 $22.27 $18.97 7,131
2018-12-31 $20.60 $22.51 $20.60 $21.25 $18.10 7,708
2018-12-28 $20.63 $22.04 $20.27 $20.60 $17.55 20,387
2018-12-27 $21.11 $23.30 $20.55 $21.11 $17.98 17,187
2018-12-26 $21.55 $22.62 $21.55 $21.72 $18.50 19,938
2018-12-24 $22.23 $22.55 $21.52 $21.55 $18.36 6,986
2018-12-21 $22.91 $22.97 $22.22 $22.47 $19.14 24,139
2018-12-20 $22.87 $23.47 $22.50 $23.07 $19.65 13,835
2018-12-19 $22.14 $23.60 $22.14 $22.77 $19.39 32,636
2018-12-18 $22.08 $22.91 $21.83 $22.20 $18.91 15,891
2018-12-17 $22.37 $23.24 $21.81 $22.10 $18.82 11,945
2018-12-14 $23.00 $23.00 $21.97 $22.29 $18.99 22,554
2018-12-13 $22.54 $22.54 $21.83 $21.97 $18.71 11,660
2018-12-12 $23.81 $23.81 $21.49 $22.68 $19.32 54,170
2018-12-11 $24.02 $24.29 $23.40 $23.88 $20.34 6,451
2018-12-10 $24.78 $24.90 $23.27 $23.77 $20.25 6,117
2018-12-07 $23.71 $24.30 $23.56 $24.00 $20.44 42,364
2018-12-06 $23.60 $24.49 $23.25 $23.46 $19.98 9,377
2018-12-04 $24.52 $24.70 $23.53 $23.60 $20.10 10,397
2018-12-03 $24.08 $24.86 $24.08 $24.85 $21.17 3,679
2018-11-30 $24.40 $24.75 $24.00 $24.01 $20.45 16,708
2018-11-29 $23.82 $24.68 $23.77 $24.32 $20.72 3,242
2018-11-28 $23.95 $24.03 $23.61 $23.77 $20.25 9,334
2018-11-27 $24.14 $24.14 $23.81 $23.81 $20.28 4,110
2018-11-26 $24.75 $24.75 $24.35 $24.35 $20.74 4,796
2018-11-23 $23.80 $24.96 $23.80 $24.83 $21.15 7,511
2018-11-21 $23.80 $23.95 $23.20 $23.50 $20.02 14,126
2018-11-20 $24.45 $24.50 $23.62 $23.81 $20.28 5,667
2018-11-19 $24.75 $25.14 $24.50 $24.52 $20.89 8,838
2018-11-16 $25.19 $25.44 $24.67 $24.90 $21.21 15,627
2018-11-15 $25.65 $25.70 $25.03 $25.30 $21.55 13,687
2018-11-14 $26.10 $26.38 $25.59 $25.59 $21.80 7,046
2018-11-13 $25.58 $26.24 $25.58 $25.93 $22.09 5,031
2018-11-12 $25.70 $26.37 $25.52 $25.78 $21.96 10,051
2018-11-09 $26.18 $26.23 $25.53 $25.55 $21.76 8,623
2018-11-08 $25.50 $25.83 $25.50 $25.70 $21.89 10,132
2018-11-07 $25.44 $25.54 $25.35 $25.54 $21.75 12,480
2018-11-06 $25.50 $25.50 $24.95 $25.32 $21.57 19,023
2018-11-05 $25.80 $25.80 $25.50 $25.50 $21.72 7,733
2018-11-02 $26.15 $26.15 $25.79 $25.93 $22.09 8,568
2018-11-01 $26.39 $26.39 $26.07 $26.22 $22.33 8,557
2018-10-31 $26.30 $26.50 $25.95 $26.25 $22.36 11,221
2018-10-30 $26.58 $27.24 $25.94 $26.35 $22.44 12,239
2018-10-29 $26.31 $28.58 $25.97 $26.68 $22.73 16,508
2018-10-26 $25.95 $26.50 $25.95 $26.10 $22.23 5,570
2018-10-25 $26.24 $26.60 $25.90 $26.12 $22.25 13,314
2018-10-24 $26.70 $26.95 $26.10 $26.11 $22.24 12,437
2018-10-23 $27.06 $27.06 $26.42 $26.70 $22.74 11,799
2018-10-22 $28.76 $29.62 $27.00 $27.25 $23.21 23,493
2018-10-19 $29.80 $29.94 $29.80 $29.80 $24.04 38,581
2018-10-18 $30.10 $30.13 $29.93 $30.04 $24.23 13,324
2018-10-17 $29.99 $30.57 $29.94 $30.10 $24.28 13,529
2018-10-16 $30.38 $30.38 $29.84 $29.99 $24.19 14,274
2018-10-15 $30.39 $30.61 $30.09 $30.43 $24.55 15,130
2018-10-12 $30.81 $31.70 $30.24 $30.33 $24.46 13,818
2018-10-11 $30.90 $31.00 $29.02 $30.75 $24.80 4,644
2018-10-10 $31.36 $31.45 $30.78 $30.78 $24.83 13,848
2018-10-09 $31.02 $32.00 $31.02 $31.33 $25.27 19,797
2018-10-08 $30.86 $31.97 $30.75 $31.12 $25.10 20,345
2018-10-05 $30.70 $31.63 $30.50 $30.84 $24.88 11,418
2018-10-04 $30.93 $31.36 $30.83 $30.85 $24.88 15,756
2018-10-03 $30.53 $31.29 $30.53 $31.16 $25.13 9,327
2018-10-02 $30.84 $30.90 $30.50 $30.50 $24.60 6,440
2018-10-01 $31.15 $31.57 $30.93 $31.03 $25.03 7,557
2018-09-28 $31.25 $31.49 $30.88 $31.24 $25.20 7,150
2018-09-27 $31.59 $31.99 $31.31 $31.50 $25.41 8,831
2018-09-26 $31.95 $31.95 $31.31 $31.75 $25.61 7,172
2018-09-25 $31.88 $32.00 $31.80 $31.87 $25.71 8,517
2018-09-24 $31.80 $32.34 $31.80 $31.97 $25.79 12,318
2018-09-21 $30.13 $32.12 $30.13 $32.12 $25.91 72,654
2018-09-20 $30.12 $30.41 $30.10 $30.25 $24.40 13,630
2018-09-19 $30.25 $30.38 $30.00 $30.09 $24.27 6,092
2018-09-18 $29.80 $30.25 $29.80 $30.07 $24.26 9,431
2018-09-17 $29.77 $29.77 $29.60 $29.68 $23.94 6,654
2018-09-14 $29.96 $29.96 $29.66 $29.72 $23.97 10,393
2018-09-13 $30.10 $30.15 $29.68 $29.75 $24.00 17,377
2018-09-12 $30.55 $30.61 $30.05 $30.05 $24.24 11,292
2018-09-11 $30.70 $31.06 $30.55 $30.56 $24.65 14,028
2018-09-10 $30.91 $31.11 $30.90 $31.04 $25.04 8,588
2018-09-07 $30.63 $31.09 $30.63 $31.09 $25.08 7,290
2018-09-06 $30.99 $30.99 $30.64 $30.78 $24.83 6,674
2018-09-05 $31.00 $31.00 $30.73 $30.85 $24.88 4,074
2018-09-04 $31.13 $31.28 $30.73 $31.12 $25.10 7,444
2018-08-31 $30.97 $31.31 $30.86 $31.29 $25.24 8,318
2018-08-30 $30.85 $31.32 $30.75 $31.19 $25.16 6,487
2018-08-29 $30.96 $31.37 $30.57 $30.85 $24.88 5,794
2018-08-28 $31.48 $31.48 $30.98 $31.14 $25.12 1,792
2018-08-27 $30.91 $31.58 $30.91 $31.36 $25.30 6,117
2018-08-24 $30.95 $31.30 $30.75 $31.20 $25.17 12,254
2018-08-23 $31.06 $31.06 $30.75 $30.87 $24.90 7,338
2018-08-22 $31.09 $31.10 $30.29 $30.92 $24.94 14,754
2018-08-21 $31.10 $31.17 $30.91 $30.97 $24.98 10,986
2018-08-20 $31.40 $31.40 $30.80 $31.17 $25.14 8,302
2018-08-17 $31.01 $31.53 $31.01 $31.36 $25.30 7,041
2018-08-16 $31.34 $31.34 $30.41 $31.22 $25.18 13,023
2018-08-15 $31.45 $31.59 $30.32 $31.06 $25.05 11,194
2018-08-14 $31.80 $31.94 $31.03 $31.35 $25.29 8,869
2018-08-13 $31.88 $31.88 $31.18 $31.55 $25.45 10,113
2018-08-10 $31.70 $32.00 $31.13 $31.85 $25.69 7,545
2018-08-09 $31.60 $31.80 $31.34 $31.74 $25.60 5,253
2018-08-08 $31.96 $31.96 $31.65 $31.74 $25.60 4,523
2018-08-07 $31.90 $31.90 $31.55 $31.74 $25.60 4,886
2018-08-06 $31.52 $31.78 $31.36 $31.78 $25.63 2,115
2018-08-03 $31.53 $31.99 $31.50 $31.62 $25.51 7,919
2018-08-02 $31.35 $31.65 $30.98 $31.57 $25.47 7,506
2018-08-01 $30.97 $31.64 $30.66 $31.35 $25.29 2,853
2018-07-31 $31.20 $31.24 $30.50 $31.23 $25.19 9,811
2018-07-30 $31.30 $31.80 $30.85 $31.00 $25.01 8,158
2018-07-27 $31.86 $32.00 $30.95 $31.32 $25.26 6,745
2018-07-26 $31.34 $32.00 $31.34 $31.88 $25.72 7,734
2018-07-25 $32.29 $32.49 $30.83 $31.11 $25.09 8,817
2018-07-24 $31.41 $31.95 $31.06 $31.58 $25.47 5,968
2018-07-23 $30.89 $31.15 $30.13 $31.11 $25.09 2,853
2018-07-20 $30.24 $30.99 $30.24 $30.82 $24.74 4,535
2018-07-19 $30.38 $31.00 $30.12 $30.12 $24.18 4,875
2018-07-18 $30.01 $30.96 $30.01 $30.12 $24.18 5,798
2018-07-17 $30.39 $30.40 $30.03 $30.25 $24.28 11,953
2018-07-16 $30.12 $30.74 $29.94 $30.19 $24.23 5,191
2018-07-13 $30.33 $30.99 $29.93 $30.01 $24.09 6,983
2018-07-12 $31.66 $31.66 $30.24 $30.24 $24.27 9,928
2018-07-11 $32.26 $32.26 $31.59 $31.65 $25.40 6,775
2018-07-10 $33.20 $33.20 $31.84 $32.19 $25.84 9,455
2018-07-09 $32.68 $33.45 $32.54 $33.23 $26.67 7,319
2018-07-06 $31.63 $32.52 $31.24 $32.42 $26.02 15,589
2018-07-05 $31.82 $32.13 $31.42 $31.73 $25.47 4,128
2018-07-03 $30.98 $32.07 $30.98 $31.82 $25.54 5,913
2018-07-02 $30.26 $30.99 $29.97 $30.98 $24.87 8,144
2018-06-29 $30.56 $30.96 $30.10 $30.68 $24.62 16,182
2018-06-28 $30.24 $30.59 $30.10 $30.55 $24.52 33,448
2018-06-27 $30.35 $30.35 $29.75 $30.08 $24.14 30,130
2018-06-26 $30.30 $30.40 $30.04 $30.24 $24.27 12,710
2018-06-25 $30.25 $30.60 $30.07 $30.16 $24.21 26,924
2018-06-22 $30.15 $30.66 $30.15 $30.40 $24.40 105,321
2018-06-21 $30.40 $30.45 $30.06 $30.06 $24.13 13,048
2018-06-20 $30.45 $30.45 $30.25 $30.36 $24.37 10,757
2018-06-19 $29.90 $30.53 $29.90 $30.43 $24.42 10,912
2018-06-18 $30.11 $30.99 $29.88 $30.10 $24.16 13,505
2018-06-15 $30.15 $30.57 $30.02 $30.29 $24.31 37,191
2018-06-14 $30.32 $30.67 $29.93 $30.36 $24.37 3,687
2018-06-13 $30.48 $30.50 $30.32 $30.40 $24.40 13,572
2018-06-12 $30.44 $30.50 $30.22 $30.37 $24.38 4,408
2018-06-11 $30.51 $30.64 $29.81 $30.16 $24.21 10,383
2018-06-08 $30.56 $30.59 $30.30 $30.33 $24.34 37,112
2018-06-07 $29.89 $30.06 $29.69 $30.02 $24.09 42,387
2018-06-06 $29.90 $30.32 $29.79 $29.91 $24.01 27,183
2018-06-05 $30.00 $30.03 $29.73 $29.82 $23.93 16,244
2018-06-04 $30.22 $30.35 $29.86 $29.86 $23.97 10,779
2018-06-01 $29.89 $30.69 $29.33 $30.47 $24.46 15,425
2018-05-31 $30.06 $30.20 $30.00 $30.00 $24.08 5,762
2018-05-30 $29.97 $30.89 $29.97 $30.32 $24.34 10,290
2018-05-29 $30.66 $30.66 $29.45 $29.81 $23.93 3,577
2018-05-25 $29.43 $29.65 $29.43 $29.60 $23.76 2,352
2018-05-24 $29.75 $29.90 $29.48 $29.74 $23.87 8,837
2018-05-23 $30.00 $30.00 $29.62 $29.78 $23.90 5,664
2018-05-22 $29.68 $30.26 $29.68 $30.26 $24.29 19,503
2018-05-21 $29.74 $29.89 $29.61 $29.79 $23.91 6,553
2018-05-18 $29.65 $29.65 $29.49 $29.64 $23.79 8,200
2018-05-17 $29.48 $29.65 $29.46 $29.65 $23.80 5,712
2018-05-16 $29.50 $29.65 $29.00 $29.37 $23.57 17,431
2018-05-15 $29.34 $29.60 $29.12 $29.38 $23.58 5,602
2018-05-14 $29.51 $29.75 $29.50 $29.50 $23.68 8,903
2018-05-11 $29.41 $29.56 $29.26 $29.53 $23.70 6,026
2018-05-10 $29.35 $29.83 $29.30 $29.60 $23.76 22,562
2018-05-09 $29.43 $29.81 $29.11 $29.36 $23.57 13,400
2018-05-08 $29.50 $29.52 $29.09 $29.20 $23.44 21,643
2018-05-07 $29.40 $29.50 $29.11 $29.49 $23.67 4,813
2018-05-04 $29.36 $29.37 $29.08 $29.30 $23.52 4,293
2018-05-03 $29.27 $29.34 $29.03 $29.13 $23.38 3,064
2018-05-02 $29.25 $29.25 $29.06 $29.13 $23.38 7,428
2018-05-01 $29.32 $29.37 $29.09 $29.36 $23.57 5,005
2018-04-30 $29.45 $29.45 $29.17 $29.21 $23.44 4,341
2018-04-27 $29.04 $29.35 $28.72 $29.15 $23.40 56,580
2018-04-26 $28.74 $28.97 $28.50 $28.97 $23.25 49,332
2018-04-25 $28.50 $29.02 $28.26 $28.26 $22.68 8,191
2018-04-24 $27.52 $28.18 $27.52 $28.05 $22.51 3,564
2018-04-23 $28.25 $28.25 $28.11 $28.11 $22.56 807
2018-04-20 $28.56 $29.00 $28.26 $28.82 $23.00 7,477
2018-04-19 $28.78 $29.00 $28.11 $28.99 $23.14 4,423
2018-04-18 $28.15 $28.78 $28.15 $28.52 $22.77 4,757
2018-04-17 $28.47 $28.73 $28.04 $28.20 $22.51 6,588
2018-04-16 $28.33 $28.33 $27.78 $28.02 $22.37 3,136
2018-04-13 $27.93 $28.52 $27.89 $28.31 $22.60 25,071
2018-04-12 $28.39 $28.39 $27.76 $27.97 $22.33 42,210
2018-04-11 $28.54 $28.54 $27.73 $28.30 $22.59 4,279
2018-04-10 $28.53 $28.79 $28.02 $28.50 $22.75 2,908
2018-04-09 $28.36 $28.48 $27.93 $28.02 $22.37 16,261
2018-04-06 $28.48 $28.93 $28.01 $28.01 $22.36 3,021
2018-04-05 $28.65 $28.65 $28.35 $28.55 $22.79 9,284
2018-04-04 $28.30 $28.91 $28.30 $28.50 $22.75 6,081
2018-04-03 $28.08 $28.49 $28.00 $28.11 $22.44 4,978
2018-04-02 $29.54 $29.54 $28.00 $28.12 $22.45 9,636
2018-03-29 $28.32 $29.20 $28.02 $28.12 $22.45 9,916
2018-03-28 $28.53 $28.53 $28.12 $28.39 $22.66 9,423
2018-03-27 $29.08 $29.40 $28.09 $28.33 $22.61 7,242
2018-03-26 $29.21 $29.21 $28.45 $29.01 $23.16 9,026
2018-03-23 $29.03 $29.10 $28.54 $28.71 $22.92 24,137
2018-03-22 $29.17 $29.73 $28.76 $28.78 $22.97 11,246
2018-03-21 $28.78 $29.67 $28.75 $29.29 $23.38 7,600
2018-03-20 $29.70 $29.70 $28.41 $28.56 $22.80 15,114
2018-03-19 $27.98 $29.07 $27.98 $29.05 $23.19 8,847
2018-03-16 $27.24 $28.81 $27.24 $28.00 $22.35 35,853
2018-03-15 $27.87 $27.87 $27.15 $27.26 $21.76 25,951
2018-03-14 $27.98 $28.17 $27.32 $27.61 $22.04 11,929
2018-03-13 $29.15 $29.15 $27.59 $27.71 $22.12 14,111
2018-03-12 $27.95 $29.48 $27.64 $29.28 $23.37 20,914
2018-03-09 $27.50 $28.00 $27.50 $27.99 $22.34 9,484
2018-03-08 $27.43 $28.02 $27.25 $27.62 $22.05 6,590
2018-03-07 $28.00 $28.00 $27.41 $27.80 $22.19 5,685
2018-03-06 $28.00 $28.00 $27.50 $27.84 $22.22 6,253
2018-03-05 $27.02 $28.00 $27.02 $27.94 $22.30 12,559
2018-03-02 $26.07 $27.68 $26.07 $27.47 $21.93 6,999
2018-03-01 $26.10 $26.90 $26.02 $26.35 $21.03 8,727
2018-02-28 $26.43 $26.66 $25.55 $26.17 $20.89 17,916
2018-02-27 $26.26 $26.29 $25.35 $26.29 $20.99 4,794
2018-02-26 $25.77 $26.45 $25.77 $26.45 $21.11 4,308
2018-02-23 $25.88 $25.94 $25.31 $25.86 $20.64 8,750
2018-02-22 $26.30 $26.87 $25.66 $25.66 $20.48 5,718
2018-02-21 $25.86 $26.49 $25.86 $26.40 $21.07 2,396
2018-02-20 $26.50 $26.50 $25.70 $25.70 $20.51 2,292
2018-02-16 $26.67 $27.00 $26.40 $26.61 $21.24 24,858
2018-02-15 $25.25 $26.83 $25.05 $26.67 $21.29 23,656
2018-02-14 $25.17 $25.29 $24.83 $25.10 $20.04 40,708
2018-02-13 $25.97 $25.97 $25.10 $25.17 $20.09 3,926
2018-02-12 $25.87 $26.76 $25.50 $25.88 $20.66 6,472
2018-02-09 $26.01 $26.40 $25.70 $25.79 $20.59 9,154
2018-02-08 $26.31 $26.39 $25.56 $25.56 $20.40 9,606
2018-02-07 $26.52 $26.52 $25.46 $25.97 $20.73 15,344
2018-02-06 $26.84 $27.12 $26.01 $26.60 $21.23 10,140
2018-02-05 $27.39 $28.56 $26.84 $26.85 $21.43 6,312
2018-02-02 $28.30 $28.45 $27.73 $27.73 $22.13 6,050
2018-02-01 $28.50 $28.55 $27.38 $28.23 $22.53 21,952
2018-01-31 $27.71 $27.71 $27.34 $27.35 $21.83 7,621
2018-01-30 $28.29 $28.67 $27.42 $27.43 $21.90 5,320
2018-01-29 $28.94 $28.94 $28.22 $28.22 $22.53 3,410
2018-01-26 $28.59 $28.59 $28.34 $28.45 $22.71 1,806
2018-01-25 $28.56 $29.63 $28.56 $29.06 $23.20 6,910
2018-01-24 $28.68 $29.30 $28.68 $28.70 $22.91 3,085
2018-01-23 $28.82 $28.82 $27.82 $28.78 $22.97 4,079
2018-01-22 $27.86 $29.11 $27.77 $29.11 $23.24 4,787
2018-01-19 $28.02 $29.08 $28.02 $28.66 $22.76 5,372
2018-01-18 $28.96 $29.39 $28.38 $28.53 $22.65 6,932
2018-01-17 $28.70 $28.90 $27.66 $28.88 $22.93 4,281
2018-01-16 $28.70 $29.70 $28.58 $28.58 $22.69 16,460
2018-01-12 $28.00 $28.80 $28.00 $28.59 $22.70 3,222
2018-01-11 $27.93 $28.52 $27.93 $27.98 $22.22 2,102
2018-01-10 $27.86 $28.00 $27.50 $28.00 $22.23 3,556
2018-01-09 $27.79 $28.95 $27.65 $27.81 $22.08 5,057
2018-01-08 $27.70 $28.46 $27.41 $27.88 $22.14 2,512
2018-01-05 $27.82 $27.92 $27.33 $27.84 $22.10 16,515
2018-01-04 $27.50 $27.50 $27.00 $27.31 $21.68 3,736
2018-01-03 $27.11 $28.03 $27.00 $27.27 $21.65 7,823
2018-01-02 $27.88 $28.87 $27.25 $27.25 $21.64 14,988
2017-12-29 $28.05 $28.05 $27.31 $27.53 $21.86 12,983
2017-12-28 $28.55 $28.65 $27.84 $27.84 $22.10 5,462
2017-12-27 $28.04 $28.10 $27.89 $27.97 $22.21 2,464
2017-12-26 $28.00 $28.35 $27.80 $27.96 $22.20 11,239
2017-12-22 $28.43 $28.62 $28.00 $28.00 $22.23 23,464
2017-12-21 $28.60 $29.30 $28.40 $28.40 $22.55 5,717
2017-12-20 $29.80 $29.80 $28.48 $28.48 $22.61 2,752
2017-12-19 $29.90 $29.90 $28.51 $28.51 $22.64 6,831
2017-12-18 $30.36 $30.95 $29.49 $29.89 $23.73 19,422
2017-12-15 $28.42 $30.50 $28.41 $30.32 $24.07 63,659
2017-12-14 $29.03 $29.10 $28.50 $28.50 $22.63 5,477
2017-12-13 $28.90 $29.39 $28.08 $29.14 $23.14 11,484
2017-12-12 $29.03 $29.27 $28.48 $28.86 $22.91 5,041
2017-12-11 $28.70 $29.40 $28.50 $28.80 $22.87 41,728
2017-12-08 $28.68 $29.32 $28.65 $28.76 $22.84 2,971
2017-12-07 $29.20 $29.95 $29.05 $29.05 $23.07 8,350
2017-12-06 $28.97 $29.48 $28.97 $29.09 $23.10 11,071
2017-12-05 $28.70 $29.51 $28.34 $28.88 $22.93 10,285
2017-12-04 $30.07 $30.07 $28.40 $28.65 $22.75 13,339
2017-12-01 $30.05 $30.10 $29.46 $29.66 $23.55 8,321
2017-11-30 $29.15 $30.45 $29.10 $30.16 $23.95 12,435
2017-11-29 $28.63 $29.83 $28.63 $29.69 $23.57 3,617
2017-11-28 $28.99 $29.25 $28.96 $29.03 $23.05 16,378
2017-11-27 $28.42 $29.31 $28.42 $28.80 $22.87 2,206
2017-11-24 $28.92 $28.92 $28.06 $28.48 $22.61 9,129
2017-11-22 $29.66 $29.74 $28.57 $28.92 $22.96 8,769
2017-11-21 $29.61 $30.00 $29.41 $30.00 $23.82 4,912
2017-11-20 $29.72 $30.07 $29.62 $29.70 $23.58 11,957
2017-11-17 $28.88 $30.00 $28.40 $29.73 $23.61 10,714
2017-11-16 $30.18 $30.26 $28.79 $29.11 $23.11 27,710
2017-11-15 $29.87 $30.02 $29.42 $29.68 $23.57 12,209
2017-11-14 $30.51 $30.51 $29.28 $30.03 $23.84 10,028
2017-11-13 $30.51 $30.59 $29.72 $30.47 $24.19 23,525
2017-11-10 $30.35 $30.90 $30.26 $30.54 $24.25 5,992
2017-11-09 $29.75 $30.76 $29.75 $30.56 $24.26 17,272
2017-11-08 $30.90 $30.90 $29.90 $30.27 $24.03 23,380
2017-11-07 $31.39 $31.39 $31.00 $31.07 $24.67 16,066
2017-11-06 $31.33 $31.75 $31.17 $31.55 $25.05 6,027
2017-11-03 $31.42 $31.65 $31.02 $31.42 $24.95 12,624
2017-11-02 $31.00 $33.10 $31.00 $31.56 $25.06 15,872
2017-11-01 $31.75 $31.75 $31.00 $31.11 $24.70 4,289
2017-10-31 $31.67 $31.85 $31.40 $31.64 $25.12 11,981
2017-10-30 $32.20 $32.37 $31.21 $31.39 $24.92 7,631
2017-10-27 $31.45 $32.22 $31.45 $32.18 $25.55 9,137
2017-10-26 $31.70 $31.89 $31.27 $31.27 $24.83 12,935
2017-10-25 $32.19 $32.19 $31.45 $31.72 $25.19 11,305
2017-10-24 $32.14 $32.43 $31.78 $32.03 $25.43 9,818
2017-10-23 $32.94 $33.46 $31.99 $32.13 $25.51 16,860
2017-10-20 $34.40 $34.74 $33.98 $34.37 $25.88 14,039
2017-10-19 $32.51 $34.45 $32.51 $34.05 $25.64 15,845
2017-10-18 $33.52 $34.75 $33.45 $34.17 $25.73 11,880
2017-10-17 $33.80 $33.84 $32.08 $33.70 $25.38 35,803
2017-10-16 $33.52 $33.97 $32.10 $33.37 $25.13 8,859
2017-10-13 $32.66 $33.63 $31.47 $33.31 $25.08 8,903
2017-10-12 $32.25 $32.74 $31.76 $32.45 $24.44 16,616
2017-10-11 $32.16 $32.25 $31.69 $32.21 $24.25 8,657
2017-10-10 $31.58 $32.55 $31.58 $32.30 $24.32 20,173
2017-10-09 $31.62 $31.94 $31.62 $31.78 $23.93 6,414
2017-10-06 $31.89 $31.95 $31.33 $31.76 $23.92 7,796
2017-10-05 $31.97 $32.07 $31.53 $31.96 $24.07 16,003
2017-10-04 $31.10 $31.90 $31.10 $31.75 $23.91 11,292
2017-10-03 $31.19 $31.98 $31.13 $31.64 $23.83 8,757
2017-10-02 $30.52 $31.38 $30.52 $31.07 $23.40 18,138
2017-09-29 $31.30 $31.65 $30.29 $30.71 $23.13 23,223
2017-09-28 $31.50 $31.68 $30.25 $31.37 $23.62 11,312
2017-09-27 $30.00 $31.86 $29.79 $31.86 $23.99 23,284
2017-09-26 $29.20 $30.42 $29.10 $29.86 $22.49 14,469
2017-09-25 $28.13 $28.97 $28.13 $28.88 $21.75 14,935
2017-09-22 $27.90 $28.19 $27.60 $28.09 $21.15 7,319
2017-09-21 $27.86 $28.04 $27.63 $27.83 $20.96 6,128
2017-09-20 $26.70 $27.69 $26.68 $27.69 $20.85 12,788
2017-09-19 $26.30 $26.99 $26.30 $26.95 $20.29 5,800
2017-09-18 $25.89 $26.40 $25.83 $26.31 $19.81 9,720
2017-09-15 $25.48 $26.19 $25.12 $26.17 $19.71 46,445
2017-09-14 $26.14 $26.33 $25.20 $25.44 $19.16 13,463
2017-09-13 $26.08 $26.61 $26.08 $26.42 $19.89 5,872
2017-09-12 $25.74 $26.08 $25.74 $26.08 $19.64 3,097
2017-09-11 $25.53 $25.81 $25.37 $25.81 $19.44 16,286
2017-09-08 $25.38 $25.50 $25.04 $25.35 $19.09 8,103
2017-09-07 $25.28 $25.40 $25.20 $25.32 $19.07 6,863
2017-09-06 $25.20 $25.36 $25.07 $25.26 $19.02 7,570
2017-09-05 $25.15 $25.34 $25.15 $25.22 $18.99 5,844
2017-09-01 $24.48 $25.57 $24.48 $25.57 $19.25 7,665
2017-08-31 $24.12 $25.25 $24.12 $25.05 $18.86 39,670
2017-08-30 $24.77 $24.77 $23.96 $24.03 $18.10 10,937
2017-08-29 $24.96 $24.99 $24.57 $24.74 $18.63 7,809
2017-08-28 $25.23 $25.62 $25.09 $25.12 $18.92 10,214
2017-08-25 $25.35 $25.60 $25.35 $25.37 $19.10 2,432
2017-08-24 $25.51 $25.51 $25.14 $25.27 $19.03 2,483
2017-08-23 $25.08 $25.58 $25.05 $25.58 $19.26 5,197
2017-08-22 $25.15 $25.28 $25.15 $25.23 $19.00 6,561
2017-08-21 $25.55 $25.55 $24.88 $24.91 $18.76 4,320
2017-08-18 $25.86 $26.08 $25.40 $25.41 $19.13 29,761
2017-08-17 $26.36 $26.45 $25.90 $25.91 $19.51 7,751
2017-08-16 $26.60 $26.60 $26.36 $26.42 $19.89 11,355
2017-08-15 $26.46 $26.46 $26.45 $26.45 $19.92 3,068
2017-08-14 $26.50 $26.74 $26.45 $26.74 $20.14 8,685
2017-08-11 $27.62 $27.62 $26.46 $26.46 $19.93 4,446
2017-08-10 $27.50 $27.53 $27.40 $27.49 $20.70 9,441
2017-08-09 $27.10 $27.65 $27.01 $27.56 $20.75 4,701
2017-08-08 $27.38 $27.51 $27.05 $27.15 $20.44 11,272
2017-08-07 $27.45 $27.51 $27.26 $27.26 $20.53 6,332
2017-08-04 $27.70 $27.70 $27.51 $27.66 $20.83 3,034
2017-08-03 $27.70 $27.93 $27.52 $27.56 $20.75 7,703
2017-08-02 $27.75 $27.86 $27.67 $27.70 $20.86 10,108
2017-08-01 $28.00 $28.09 $27.84 $27.87 $20.99 11,529
2017-07-31 $27.90 $28.20 $27.90 $27.96 $21.05 17,326
2017-07-28 $27.95 $27.95 $27.80 $27.80 $20.93 4,261
2017-07-27 $28.22 $28.25 $27.80 $27.99 $21.08 8,435
2017-07-26 $28.17 $28.20 $27.87 $28.07 $21.14 5,064
2017-07-25 $28.48 $28.48 $27.96 $27.96 $21.05 7,892
2017-07-24 $28.05 $28.23 $27.85 $27.90 $21.01 12,438
2017-07-21 $28.27 $28.50 $27.80 $28.13 $21.18 14,628
2017-07-20 $28.28 $28.43 $28.00 $28.00 $20.98 3,699
2017-07-19 $28.30 $28.49 $28.24 $28.24 $21.16 5,431
2017-07-18 $28.17 $28.44 $27.74 $28.44 $21.31 10,703
2017-07-17 $28.00 $28.07 $27.50 $27.80 $20.83 14,877
2017-07-14 $27.92 $28.28 $27.59 $28.05 $21.02 6,974
2017-07-13 $28.64 $28.64 $27.64 $28.18 $21.12 5,255
2017-07-12 $28.65 $28.73 $28.48 $28.48 $21.34 8,645
2017-07-11 $28.79 $29.20 $28.34 $28.69 $21.50 5,641
2017-07-10 $28.54 $29.12 $28.54 $28.82 $21.60 4,128
2017-07-07 $28.54 $28.75 $28.49 $28.75 $21.55 7,714
2017-07-06 $28.19 $28.54 $28.00 $28.46 $21.33 9,184
2017-07-05 $28.29 $28.49 $28.11 $28.31 $21.22 4,329
2017-07-03 $28.50 $28.52 $28.29 $28.35 $21.25 5,256
2017-06-30 $28.49 $28.49 $28.20 $28.40 $21.28 12,653
2017-06-29 $28.12 $28.49 $28.12 $28.40 $21.28 7,597
2017-06-28 $27.00 $28.00 $27.00 $28.00 $20.98 11,841
2017-06-27 $27.22 $27.22 $27.02 $27.02 $20.25 7,978
2017-06-26 $27.16 $27.22 $26.91 $27.00 $20.23 31,035
2017-06-23 $27.00 $27.25 $27.00 $27.05 $20.27 57,194
2017-06-22 $27.21 $27.25 $26.87 $27.00 $20.23 43,601
2017-06-21 $27.25 $27.25 $26.84 $27.10 $20.31 19,739
2017-06-20 $27.16 $27.23 $26.92 $27.11 $20.32 17,335
2017-06-19 $26.95 $27.21 $26.90 $27.09 $20.30 18,467
2017-06-16 $26.32 $26.99 $26.32 $26.72 $20.02 29,407
2017-06-15 $26.67 $26.80 $26.41 $26.50 $19.86 8,597
2017-06-14 $26.55 $26.90 $26.35 $26.53 $19.88 7,670
2017-06-13 $26.53 $26.82 $26.35 $26.67 $19.99 12,623
2017-06-12 $26.97 $27.00 $26.49 $26.50 $19.86 24,538
2017-06-09 $26.44 $26.94 $26.35 $26.94 $20.19 19,621
2017-06-08 $26.97 $26.97 $26.50 $26.50 $19.86 10,539
2017-06-07 $26.46 $26.85 $26.30 $26.50 $19.86 6,927
2017-06-06 $26.61 $26.78 $26.34 $26.34 $19.74 17,349
2017-06-05 $27.15 $27.15 $26.77 $26.85 $20.12 20,664
2017-06-02 $27.21 $27.44 $26.71 $26.96 $20.20 13,970
2017-06-01 $25.86 $26.68 $25.81 $26.50 $19.86 7,672
2017-05-31 $25.73 $26.16 $25.53 $25.80 $19.34 7,420
2017-05-30 $26.15 $26.48 $25.72 $25.77 $19.31 4,783
2017-05-26 $26.18 $26.98 $26.18 $26.22 $19.65 6,942
2017-05-25 $26.45 $27.24 $25.22 $26.05 $19.52 7,517
2017-05-24 $25.94 $26.56 $25.94 $26.39 $19.78 15,271
2017-05-23 $25.94 $26.30 $25.73 $25.94 $19.44 4,082
2017-05-22 $25.44 $25.84 $25.31 $25.77 $19.31 11,929
2017-05-19 $26.18 $26.21 $25.28 $25.38 $19.02 15,974
2017-05-18 $26.80 $27.23 $26.13 $26.30 $19.71 11,327
2017-05-17 $27.04 $27.07 $25.71 $25.90 $19.41 13,319
2017-05-16 $27.22 $27.22 $27.05 $27.18 $20.37 5,594
2017-05-15 $27.52 $27.60 $27.17 $27.33 $20.48 3,331
2017-05-12 $27.14 $27.24 $27.00 $27.18 $20.37 4,130
2017-05-11 $27.99 $27.99 $27.01 $27.14 $20.34 6,775
2017-05-10 $28.50 $28.50 $28.25 $28.27 $21.19 8,007
2017-05-09 $28.74 $28.74 $28.25 $28.40 $21.28 7,268
2017-05-08 $28.26 $28.90 $28.26 $28.57 $21.41 5,021
2017-05-05 $28.60 $28.60 $28.25 $28.30 $21.21 6,127
2017-05-04 $28.25 $28.64 $28.25 $28.52 $21.37 1,798
2017-05-03 $28.82 $28.82 $26.27 $28.10 $21.06 11,055
2017-05-02 $29.15 $29.25 $27.72 $28.74 $21.54 7,543
2017-05-01 $29.19 $29.19 $27.20 $29.18 $21.87 13,390
2017-04-28 $28.89 $29.24 $28.60 $28.99 $21.73 11,672
2017-04-27 $29.16 $29.56 $27.60 $29.17 $21.86 9,189
2017-04-26 $27.25 $29.20 $27.25 $28.93 $21.68 13,117
2017-04-25 $28.50 $28.84 $26.34 $28.76 $21.55 11,990
2017-04-24 $27.69 $28.69 $26.72 $28.49 $21.35 11,404
2017-04-21 $27.05 $27.56 $26.57 $27.49 $20.60 12,289
2017-04-20 $27.37 $27.75 $26.89 $27.40 $20.43 12,659
2017-04-19 $26.26 $27.11 $26.15 $26.82 $20.00 7,384
2017-04-18 $25.70 $26.20 $25.37 $25.92 $19.33 14,104
2017-04-17 $26.00 $26.09 $25.55 $25.86 $19.29 12,435
2017-04-13 $25.80 $26.00 $25.50 $25.58 $19.08 21,295
2017-04-12 $26.01 $26.01 $25.50 $25.53 $19.04 10,701
2017-04-11 $26.06 $26.32 $25.91 $26.03 $19.41 21,969
2017-04-10 $26.20 $26.20 $26.03 $26.16 $19.51 2,859
2017-04-07 $25.84 $26.30 $25.55 $26.18 $19.52 26,077
2017-04-06 $25.91 $26.00 $25.70 $25.85 $19.28 23,473
2017-04-05 $26.03 $26.14 $25.85 $25.85 $19.28 13,328
2017-04-04 $25.90 $26.33 $25.85 $25.99 $19.38 8,837
2017-04-03 $25.98 $26.44 $25.98 $26.03 $19.41 7,130
2017-03-31 $26.30 $26.30 $25.86 $25.91 $19.32 17,205
2017-03-30 $26.08 $26.30 $25.77 $26.25 $19.58 12,782
2017-03-29 $26.00 $26.32 $26.00 $26.12 $19.48 4,820
2017-03-28 $25.91 $26.19 $25.84 $26.17 $19.52 9,102
2017-03-27 $26.11 $26.36 $25.90 $26.00 $19.39 3,184
2017-03-24 $25.91 $26.25 $25.87 $26.00 $19.39 7,683
2017-03-23 $25.90 $26.64 $25.87 $25.87 $19.29 6,122
2017-03-22 $26.52 $26.67 $25.85 $25.88 $19.30 20,779
2017-03-21 $26.98 $26.98 $26.47 $26.50 $19.76 11,924
2017-03-20 $26.82 $27.10 $26.82 $26.98 $20.12 9,796
2017-03-17 $26.01 $26.99 $26.01 $26.98 $20.12 76,522
2017-03-16 $26.10 $26.41 $26.10 $26.20 $19.54 8,804
2017-03-15 $26.67 $26.67 $26.10 $26.13 $19.49 6,268
2017-03-14 $26.65 $26.65 $26.10 $26.11 $19.47 8,449
2017-03-13 $26.09 $26.35 $26.08 $26.35 $19.65 7,281
2017-03-10 $25.98 $26.30 $25.90 $26.03 $19.41 7,530
2017-03-09 $26.00 $26.05 $25.90 $25.92 $19.33 8,892
2017-03-08 $26.03 $26.44 $26.00 $26.00 $19.39 7,137
2017-03-07 $26.26 $26.30 $26.00 $26.01 $19.40 14,283
2017-03-06 $26.08 $26.31 $26.00 $26.14 $19.49 5,702
2017-03-03 $25.87 $26.14 $25.82 $26.14 $19.49 4,255
2017-03-02 $26.61 $26.61 $26.00 $26.17 $19.52 4,118
2017-03-01 $26.43 $26.68 $26.01 $26.41 $19.70 5,429
2017-02-28 $26.54 $26.80 $26.00 $26.01 $19.40 13,177
2017-02-27 $26.82 $26.85 $26.21 $26.41 $19.70 5,635
2017-02-24 $26.01 $26.55 $26.01 $26.52 $19.78 5,496
2017-02-23 $26.45 $26.58 $26.38 $26.42 $19.70 3,210
2017-02-22 $26.78 $26.90 $26.40 $26.60 $19.84 6,113
2017-02-21 $26.86 $26.95 $26.43 $26.95 $20.10 4,269
2017-02-17 $27.04 $27.09 $26.50 $26.95 $20.10 13,595
2017-02-16 $26.40 $27.09 $26.40 $26.92 $20.08 7,875
2017-02-15 $26.95 $27.04 $25.93 $26.76 $19.96 5,384
2017-02-14 $26.88 $27.09 $26.55 $26.93 $20.08 9,926
2017-02-13 $26.74 $26.90 $26.54 $26.86 $20.03 5,745
2017-02-10 $26.76 $26.79 $25.56 $26.50 $19.76 9,766
2017-02-09 $26.16 $26.63 $26.12 $26.50 $19.76 5,437
2017-02-08 $26.83 $26.83 $25.91 $26.40 $19.69 12,109
2017-02-07 $27.09 $27.09 $26.23 $26.85 $20.02 8,659
2017-02-06 $26.09 $27.09 $26.09 $26.97 $20.11 27,334
2017-02-03 $26.22 $26.29 $25.93 $26.20 $19.54 8,902
2017-02-02 $26.60 $26.60 $25.89 $25.89 $19.31 3,234
2017-02-01 $26.45 $26.45 $25.84 $26.23 $19.56 6,347
2017-01-31 $26.70 $26.75 $25.61 $25.67 $19.14 22,578
2017-01-30 $26.95 $26.95 $26.22 $26.37 $19.67 7,010
2017-01-27 $27.30 $27.30 $25.74 $26.88 $20.05 3,821
2017-01-26 $26.84 $27.00 $26.63 $26.95 $20.10 8,691
2017-01-25 $26.45 $26.49 $25.99 $26.43 $19.71 4,285
2017-01-24 $25.20 $26.06 $25.20 $26.03 $19.41 7,368
2017-01-23 $25.16 $25.49 $25.02 $25.02 $18.66 4,401
2017-01-20 $25.40 $26.16 $25.34 $25.36 $18.91 10,026
2017-01-19 $26.44 $26.81 $26.00 $26.01 $19.29 11,210
2017-01-18 $26.84 $27.00 $25.37 $26.25 $19.47 11,641
2017-01-17 $25.13 $27.05 $25.13 $26.76 $19.85 19,826
2017-01-13 $25.05 $27.00 $25.02 $26.80 $19.88 10,996
2017-01-12 $26.46 $28.43 $25.63 $27.09 $20.10 17,238
2017-01-11 $26.11 $28.19 $26.11 $27.50 $20.40 24,411
2017-01-10 $27.37 $27.48 $26.03 $27.47 $20.38 13,121
2017-01-09 $27.42 $27.54 $25.89 $27.48 $20.39 9,179
2017-01-06 $27.26 $27.67 $26.68 $27.64 $20.50 20,913
2017-01-05 $27.64 $27.76 $26.93 $27.17 $20.16 22,599
2017-01-04 $27.90 $28.14 $27.35 $27.78 $20.61 19,735
2017-01-03 $28.72 $28.85 $27.69 $27.89 $20.69 15,232
2016-12-30 $28.65 $28.65 $28.19 $28.60 $21.22 20,994
2016-12-29 $28.91 $29.00 $28.55 $28.60 $21.22 21,541
2016-12-28 $28.49 $29.16 $28.48 $29.04 $21.54 18,227
2016-12-27 $28.72 $28.75 $27.10 $28.70 $21.29 51,799
2016-12-23 $28.73 $28.94 $28.49 $28.74 $21.32 11,076
2016-12-22 $28.76 $29.12 $28.52 $28.66 $21.26 19,737
2016-12-21 $28.75 $29.18 $28.75 $29.01 $21.52 15,979
2016-12-20 $28.32 $29.34 $28.32 $29.15 $21.62 21,169
2016-12-19 $28.38 $29.12 $28.21 $28.70 $21.29 41,211
2016-12-16 $27.66 $28.35 $27.36 $28.35 $21.03 263,375
2016-12-15 $27.06 $27.69 $27.05 $27.53 $20.42 47,999
2016-12-14 $27.50 $27.60 $26.92 $27.09 $20.10 44,915
2016-12-13 $27.87 $28.19 $27.22 $27.47 $20.38 27,566
2016-12-12 $28.02 $28.36 $27.61 $28.22 $20.93 34,316
2016-12-09 $28.48 $28.98 $27.98 $28.24 $20.95 34,633
2016-12-08 $28.84 $29.27 $28.10 $28.36 $21.04 51,872
2016-12-07 $27.54 $28.74 $26.72 $28.51 $21.15 45,319
2016-12-06 $27.21 $27.74 $25.82 $27.67 $20.53 53,860
2016-12-05 $23.50 $27.15 $23.40 $26.96 $20.00 74,841
2016-12-02 $24.54 $24.54 $23.96 $24.15 $17.91 4,373
2016-12-01 $24.25 $24.44 $23.95 $24.02 $17.82 26,081
2016-11-30 $24.15 $24.34 $23.98 $24.00 $17.80 8,579
2016-11-29 $23.70 $24.15 $23.16 $24.01 $17.81 29,314
2016-11-28 $23.63 $23.85 $23.20 $23.70 $17.58 9,732
2016-11-25 $23.45 $23.99 $23.05 $23.93 $17.75 2,522
2016-11-23 $23.42 $23.89 $23.26 $23.73 $17.60 6,670
2016-11-22 $22.54 $23.45 $21.56 $23.42 $17.37 21,676
2016-11-21 $22.64 $22.92 $22.31 $22.84 $16.94 9,411
2016-11-18 $22.13 $22.82 $21.98 $22.70 $16.84 14,037
2016-11-17 $21.87 $22.09 $21.70 $22.08 $16.38 5,065
2016-11-16 $21.12 $21.92 $21.12 $21.78 $16.16 19,368
2016-11-15 $21.44 $21.50 $21.35 $21.50 $15.95 7,394
2016-11-14 $21.49 $21.50 $21.34 $21.50 $15.95 39,679
2016-11-11 $21.00 $21.43 $20.91 $21.40 $15.87 49,810
2016-11-10 $20.60 $21.00 $20.60 $21.00 $15.58 30,256
2016-11-09 $20.23 $20.40 $20.09 $20.40 $15.13 39,424
2016-11-08 $20.15 $20.15 $19.99 $20.03 $14.86 14,019
2016-11-07 $20.30 $20.30 $20.05 $20.15 $14.95 19,514
2016-11-04 $20.33 $21.01 $20.15 $20.16 $14.96 8,793
2016-11-03 $20.41 $20.41 $20.15 $20.22 $15.00 5,646
2016-11-02 $20.99 $21.10 $20.40 $20.43 $15.16 10,522
2016-11-01 $20.95 $21.10 $20.90 $20.92 $15.52 10,454
2016-10-31 $21.00 $21.04 $20.90 $20.90 $15.50 12,880
2016-10-28 $20.90 $21.04 $20.63 $21.04 $15.61 5,730
2016-10-27 $21.16 $21.16 $20.76 $20.94 $15.53 9,707
2016-10-26 $21.09 $21.13 $21.07 $21.13 $15.67 3,043
2016-10-25 $21.07 $21.24 $21.05 $21.09 $15.64 12,386
2016-10-24 $21.15 $21.15 $21.04 $21.11 $15.66 14,599
2016-10-21 $20.55 $21.23 $20.55 $21.16 $15.70 8,361
2016-10-20 $21.46 $21.64 $21.46 $21.64 $14.57 3,345
2016-10-19 $21.46 $21.63 $21.46 $21.54 $14.50 2,654
2016-10-18 $21.44 $21.52 $21.35 $21.52 $14.48 4,474
2016-10-17 $21.27 $21.52 $21.25 $21.38 $14.39 7,458
2016-10-14 $21.41 $21.41 $21.08 $21.22 $14.28 8,643
2016-10-13 $21.34 $21.43 $21.30 $21.32 $14.35 10,210
2016-10-12 $21.45 $21.65 $21.40 $21.44 $14.43 39,903
2016-10-11 $21.66 $21.69 $21.40 $21.48 $14.46 8,656
2016-10-10 $21.66 $21.74 $21.50 $21.73 $14.63 10,994
2016-10-07 $21.40 $21.58 $21.40 $21.58 $14.53 3,838
2016-10-06 $21.64 $21.75 $21.44 $21.63 $14.56 2,951
2016-10-05 $21.49 $21.75 $21.48 $21.73 $14.63 9,073
2016-10-04 $21.46 $21.50 $21.31 $21.41 $14.41 7,680
2016-10-03 $21.81 $21.81 $21.40 $21.46 $14.44 18,183
2016-09-30 $21.46 $21.90 $21.40 $21.88 $14.73 25,378
2016-09-29 $21.44 $21.49 $21.36 $21.40 $14.40 4,757
2016-09-28 $21.46 $21.50 $21.40 $21.48 $14.46 8,446
2016-09-27 $21.40 $21.55 $21.40 $21.50 $14.47 12,208
2016-09-26 $21.42 $21.45 $21.37 $21.37 $14.38 9,769
2016-09-23 $21.45 $21.58 $21.38 $21.51 $14.48 14,844
2016-09-22 $21.43 $21.58 $21.35 $21.55 $14.51 14,095
2016-09-21 $21.43 $21.49 $21.25 $21.45 $14.44 10,205
2016-09-20 $21.30 $21.38 $21.23 $21.37 $14.38 6,227
2016-09-19 $21.08 $21.29 $21.08 $21.27 $14.32 15,332
2016-09-16 $21.50 $21.50 $20.80 $20.85 $14.03 66,523
2016-09-15 $21.10 $21.55 $21.10 $21.47 $14.45 17,381
2016-09-14 $21.19 $21.47 $21.10 $21.28 $14.32 19,428
2016-09-13 $21.10 $21.20 $21.10 $21.13 $14.22 15,489
2016-09-12 $21.03 $21.20 $21.00 $21.20 $14.27 22,482
2016-09-09 $21.23 $21.24 $21.10 $21.13 $14.22 26,160
2016-09-08 $21.18 $21.24 $21.09 $21.14 $14.23 38,340
2016-09-07 $21.20 $21.25 $21.18 $21.23 $14.29 14,988
2016-09-06 $21.06 $21.33 $20.86 $21.18 $14.26 14,633
2016-09-02 $20.90 $20.99 $20.82 $20.98 $14.12 15,116
2016-09-01 $20.89 $20.90 $20.75 $20.90 $14.07 14,383
2016-08-31 $20.70 $20.90 $20.70 $20.81 $14.01 6,275
2016-08-30 $20.87 $20.90 $20.84 $20.84 $14.03 7,498
2016-08-29 $20.89 $20.89 $20.80 $20.83 $14.02 6,749
2016-08-26 $20.86 $20.89 $20.64 $20.88 $14.05 2,987
2016-08-25 $21.20 $21.25 $20.66 $20.80 $14.00 7,925
2016-08-24 $21.40 $21.40 $20.02 $21.20 $14.27 15,819
2016-08-23 $21.27 $21.49 $21.26 $21.39 $14.40 8,318
2016-08-22 $21.25 $21.34 $21.21 $21.25 $14.30 5,480
2016-08-19 $21.17 $21.35 $21.08 $21.28 $14.32 25,143
2016-08-18 $21.25 $21.25 $20.83 $21.19 $14.26 8,503
2016-08-17 $21.00 $21.30 $20.88 $21.29 $14.33 4,285
2016-08-16 $21.25 $21.45 $20.75 $21.21 $14.28 13,369
2016-08-15 $21.31 $21.49 $20.97 $21.37 $14.38 9,085
2016-08-12 $21.11 $21.35 $20.94 $21.31 $14.34 13,744
2016-08-11 $21.05 $21.24 $21.05 $21.17 $14.25 5,952
2016-08-10 $21.28 $21.28 $20.76 $20.95 $14.10 3,622
2016-08-09 $20.92 $21.23 $20.81 $21.22 $14.28 5,579
2016-08-08 $20.95 $20.95 $20.52 $20.87 $14.05 2,971
2016-08-05 $20.54 $20.83 $20.54 $20.83 $14.02 8,935
2016-08-04 $20.65 $21.00 $20.51 $20.61 $13.87 4,933
2016-08-03 $20.39 $20.77 $20.37 $20.59 $13.86 6,984
2016-08-02 $20.55 $20.89 $20.50 $20.53 $13.82 7,816
2016-08-01 $21.02 $21.28 $20.62 $20.64 $13.89 12,523
2016-07-29 $21.35 $21.43 $20.79 $21.21 $14.28 17,060
2016-07-28 $21.05 $21.40 $21.05 $21.38 $14.39 15,721
2016-07-27 $21.50 $21.50 $20.59 $21.30 $14.34 15,532
2016-07-26 $20.90 $21.63 $20.90 $21.49 $14.46 22,992
2016-07-25 $21.33 $21.46 $19.95 $21.05 $14.17 15,573
2016-07-22 $21.38 $21.55 $20.91 $21.35 $14.37 6,854
2016-07-21 $21.36 $21.50 $21.23 $21.47 $14.36 16,904
2016-07-20 $21.53 $21.53 $19.96 $21.17 $14.16 26,792
2016-07-19 $21.64 $21.64 $21.46 $21.51 $14.39 42,197
2016-07-18 $21.56 $21.60 $21.36 $21.51 $14.39 17,210
2016-07-15 $21.80 $21.80 $21.25 $21.60 $14.45 34,105
2016-07-14 $21.47 $21.72 $21.02 $21.65 $14.48 15,931
2016-07-13 $21.24 $21.50 $20.87 $21.37 $14.30 14,463
2016-07-12 $20.99 $21.54 $20.78 $21.23 $14.20 29,274
2016-07-11 $21.00 $21.00 $20.50 $20.99 $14.04 27,141
2016-07-08 $20.51 $20.90 $20.39 $20.90 $13.98 29,946
2016-07-07 $20.67 $20.75 $20.30 $20.37 $13.63 25,378
2016-07-06 $20.12 $20.82 $20.12 $20.70 $13.85 20,374
2016-07-05 $20.26 $20.43 $20.16 $20.23 $13.53 25,328
2016-07-01 $20.30 $20.51 $20.26 $20.37 $13.63 10,250
2016-06-30 $20.19 $20.42 $20.06 $20.37 $13.63 28,389
2016-06-29 $20.12 $20.41 $20.05 $20.20 $13.51 21,035
2016-06-28 $20.05 $20.16 $19.76 $20.01 $13.39 53,777
2016-06-27 $19.85 $20.46 $19.83 $19.90 $13.31 48,773
2016-06-24 $20.75 $21.00 $20.00 $20.04 $13.41 886,434
2016-06-23 $20.86 $21.55 $20.60 $21.43 $14.34 69,503
2016-06-22 $20.75 $20.87 $20.32 $20.86 $13.96 29,172
2016-06-21 $20.19 $20.49 $20.00 $20.44 $13.67 27,737
2016-06-20 $20.04 $20.35 $19.91 $20.00 $13.38 21,583
2016-06-17 $20.20 $20.20 $19.86 $19.87 $13.29 33,870
2016-06-16 $20.14 $20.30 $19.86 $20.17 $13.49 73,383
2016-06-15 $20.14 $20.43 $19.96 $20.26 $13.55 16,962
2016-06-14 $20.19 $20.47 $20.01 $20.07 $13.43 12,142
2016-06-13 $20.15 $20.65 $20.02 $20.11 $13.45 45,727
2016-06-10 $20.43 $20.64 $20.17 $20.22 $13.52 24,125
2016-06-09 $20.54 $20.66 $20.34 $20.51 $13.72 10,367
2016-06-08 $20.67 $20.75 $20.51 $20.65 $13.82 34,716
2016-06-07 $20.71 $20.71 $20.51 $20.55 $13.74 23,528
2016-06-06 $20.60 $20.68 $20.60 $20.62 $13.80 27,584
2016-06-03 $20.79 $20.79 $20.60 $20.61 $13.79 26,693
2016-06-02 $21.10 $21.21 $20.80 $20.90 $13.98 16,093
2016-06-01 $21.40 $21.46 $21.08 $21.12 $14.13 11,530
2016-05-31 $21.73 $21.73 $21.19 $21.41 $14.32 22,946
2016-05-27 $21.63 $21.71 $21.40 $21.70 $14.52 8,236
2016-05-26 $21.75 $21.76 $21.60 $21.65 $14.48 7,938
2016-05-25 $21.65 $21.77 $21.51 $21.72 $14.53 17,852
2016-05-24 $21.47 $21.70 $21.47 $21.68 $14.50 8,947
2016-05-23 $21.60 $21.63 $21.37 $21.59 $14.44 29,756
2016-05-20 $21.49 $21.65 $21.32 $21.59 $14.44 13,862
2016-05-19 $21.30 $21.50 $21.21 $21.50 $14.38 22,714
2016-05-18 $21.02 $21.49 $21.00 $21.46 $14.36 54,030
2016-05-17 $21.38 $21.40 $21.05 $21.05 $14.08 23,527
2016-05-16 $21.23 $21.55 $21.12 $21.50 $14.38 35,481
2016-05-13 $21.07 $21.50 $21.05 $21.13 $14.14 20,061
2016-05-12 $21.38 $21.49 $21.21 $21.21 $14.19 6,299
2016-05-11 $21.69 $21.80 $21.27 $21.50 $14.38 14,024
2016-05-10 $21.82 $21.82 $21.37 $21.70 $14.52 36,711
2016-05-09 $21.46 $21.82 $21.25 $21.75 $14.55 28,946
2016-05-06 $21.38 $21.68 $21.25 $21.60 $14.45 23,489
2016-05-05 $21.50 $21.50 $21.21 $21.50 $14.38 13,703
2016-05-04 $21.37 $21.50 $20.92 $21.43 $14.34 22,404
2016-05-03 $21.43 $21.83 $21.30 $21.50 $14.38 13,200
2016-05-02 $21.00 $21.57 $20.92 $21.46 $14.36 16,545
2016-04-29 $20.87 $20.98 $20.84 $20.94 $14.01 9,696
2016-04-28 $20.91 $20.97 $20.85 $20.86 $13.96 15,806
2016-04-27 $20.87 $20.98 $20.83 $20.94 $14.01 14,283
2016-04-26 $20.89 $21.00 $20.74 $20.99 $14.04 20,207
2016-04-25 $20.66 $21.00 $20.56 $20.99 $14.04 17,590
2016-04-22 $20.52 $20.74 $20.52 $20.61 $13.79 45,977
2016-04-21 $20.34 $20.72 $20.32 $20.67 $13.74 14,959
2016-04-20 $20.40 $20.54 $20.31 $20.47 $13.61 47,484
2016-04-19 $20.48 $20.55 $20.41 $20.53 $13.65 2,184
2016-04-18 $20.48 $20.55 $20.40 $20.41 $13.57 6,484
2016-04-15 $20.48 $20.61 $20.33 $20.45 $13.60 8,648
2016-04-14 $20.81 $20.98 $20.18 $20.56 $13.67 31,177
2016-04-13 $20.41 $20.68 $20.37 $20.68 $13.75 14,349
2016-04-12 $20.08 $20.50 $20.05 $20.50 $13.63 17,147
2016-04-11 $20.00 $20.23 $19.79 $20.19 $13.42 12,060
2016-04-08 $20.02 $20.10 $20.00 $20.05 $13.33 8,950
2016-04-07 $20.11 $20.25 $19.87 $19.98 $13.28 24,272
2016-04-06 $20.43 $20.43 $20.10 $20.16 $13.40 18,339
2016-04-05 $20.26 $20.50 $20.26 $20.46 $13.60 8,530
2016-04-04 $20.39 $20.50 $20.20 $20.42 $13.58 9,123
2016-04-01 $20.21 $20.40 $20.01 $20.22 $13.44 20,247
2016-03-31 $20.36 $20.48 $20.21 $20.22 $13.44 24,754
2016-03-30 $20.17 $20.54 $20.15 $20.26 $13.47 19,703
2016-03-29 $20.11 $20.46 $20.10 $20.23 $13.45 12,332
2016-03-28 $20.65 $20.65 $20.00 $20.24 $13.46 22,796
2016-03-24 $20.52 $20.70 $20.30 $20.70 $13.76 13,205
2016-03-23 $20.41 $20.61 $20.25 $20.60 $13.70 12,495
2016-03-22 $20.03 $20.50 $20.03 $20.43 $13.58 15,602
2016-03-21 $20.07 $20.10 $20.05 $20.06 $13.34 4,587
2016-03-18 $19.81 $20.34 $19.81 $20.04 $13.32 10,458
2016-03-17 $20.17 $20.22 $19.90 $20.03 $13.32 10,893
2016-03-16 $20.22 $20.61 $20.00 $20.20 $13.43 15,202
2016-03-15 $20.42 $20.63 $20.10 $20.13 $13.38 8,158
2016-03-14 $20.45 $20.70 $20.10 $20.30 $13.50 10,658
2016-03-11 $20.38 $20.61 $20.35 $20.40 $13.56 11,636
2016-03-10 $20.34 $20.45 $20.16 $20.29 $13.49 24,137
2016-03-09 $19.95 $20.50 $19.95 $20.22 $13.44 11,706
2016-03-08 $20.57 $20.57 $19.88 $19.93 $13.25 13,159
2016-03-07 $20.11 $20.33 $20.11 $20.20 $13.43 7,449
2016-03-04 $20.20 $20.46 $19.71 $20.02 $13.31 32,563
2016-03-03 $20.10 $20.64 $20.05 $20.11 $13.37 27,870
2016-03-02 $20.10 $20.30 $20.06 $20.10 $13.36 35,118
2016-03-01 $20.10 $20.15 $20.06 $20.10 $13.36 23,974
2016-02-29 $20.10 $20.19 $20.01 $20.02 $13.31 10,827
2016-02-26 $20.10 $20.12 $20.04 $20.10 $13.36 10,285
2016-02-25 $20.10 $20.15 $19.95 $20.10 $13.36 28,747
2016-02-24 $20.00 $20.32 $19.96 $20.10 $13.36 19,378
2016-02-23 $20.06 $20.14 $19.90 $20.06 $13.34 10,877
2016-02-22 $20.06 $20.43 $20.00 $20.12 $13.38 21,902
2016-02-19 $20.00 $20.24 $19.95 $19.99 $13.29 8,933
2016-02-18 $20.06 $20.06 $19.81 $20.02 $13.31 19,465
2016-02-17 $20.09 $20.34 $20.00 $20.08 $13.35 29,529
2016-02-16 $20.00 $20.36 $19.93 $20.06 $13.34 13,095
2016-02-12 $19.99 $19.99 $19.76 $19.90 $13.23 3,238
2016-02-11 $19.97 $20.00 $19.65 $19.85 $13.20 9,562
2016-02-10 $20.23 $20.23 $20.00 $20.02 $13.31 15,458
2016-02-09 $20.03 $20.10 $19.81 $20.06 $13.34 16,261
2016-02-08 $20.00 $20.30 $19.95 $20.22 $13.44 13,120
2016-02-05 $20.08 $20.55 $20.08 $20.26 $13.47 3,174
2016-02-04 $20.11 $20.45 $20.01 $20.18 $13.42 16,849
2016-02-03 $20.45 $20.45 $20.10 $20.23 $13.45 6,089
2016-02-02 $20.29 $20.67 $20.17 $20.35 $13.53 8,124
2016-02-01 $20.30 $20.50 $20.30 $20.49 $13.62 2,387
2016-01-29 $20.66 $20.70 $20.43 $20.43 $13.58 19,584
2016-01-28 $20.44 $20.67 $20.25 $20.60 $13.70 20,741
2016-01-27 $20.36 $20.69 $20.13 $20.40 $13.56 18,695
2016-01-26 $20.35 $20.68 $20.11 $20.44 $13.59 32,806
2016-01-25 $20.70 $20.70 $20.25 $20.42 $13.58 10,515
2016-01-22 $20.23 $20.45 $20.10 $20.35 $13.53 27,581
2016-01-21 $20.15 $20.47 $20.01 $20.14 $13.30 44,148
2016-01-20 $20.26 $20.33 $20.01 $20.26 $13.38 50,359
2016-01-19 $20.23 $20.70 $20.10 $20.49 $13.54 43,432
2016-01-15 $20.05 $20.59 $19.99 $20.27 $13.39 25,318
2016-01-14 $20.30 $20.40 $20.05 $20.24 $13.37 3,475
2016-01-13 $20.72 $20.72 $20.29 $20.35 $13.44 6,447
2016-01-12 $20.88 $20.88 $20.37 $20.70 $13.67 11,803
2016-01-11 $20.61 $20.85 $20.56 $20.69 $13.67 4,403
2016-01-08 $20.76 $20.80 $20.26 $20.42 $13.49 8,177
2016-01-07 $20.58 $20.89 $20.58 $20.76 $13.71 3,262
2016-01-06 $20.68 $20.89 $20.50 $20.89 $13.80 1,503
2016-01-05 $20.80 $20.90 $20.55 $20.88 $13.79 9,421
2016-01-04 $20.08 $21.00 $20.08 $20.86 $13.78 31,829
2015-12-31 $20.74 $20.77 $20.10 $20.34 $13.44 47,590
2015-12-30 $20.30 $21.00 $20.27 $20.68 $13.66 29,167
2015-12-29 $20.10 $20.34 $20.10 $20.25 $13.38 8,044
2015-12-28 $20.20 $20.49 $20.00 $20.00 $13.21 10,901
2015-12-24 $20.19 $20.25 $20.19 $20.20 $13.34 3,364
2015-12-23 $20.20 $20.20 $20.20 $20.20 $13.34 250
2015-12-22 $20.25 $20.25 $20.00 $20.00 $13.21 2,708
2015-12-21 $20.14 $20.36 $19.96 $20.20 $13.34 46,194
2015-12-18 $20.02 $20.14 $19.95 $20.14 $13.30 36,028
2015-12-17 $20.10 $20.10 $20.00 $20.06 $13.25 13,804
2015-12-16 $20.14 $20.14 $20.00 $20.00 $13.21 12,857
2015-12-15 $19.90 $20.14 $19.90 $20.14 $13.30 24,571
2015-12-14 $20.05 $20.05 $19.90 $20.00 $13.21 20,995
2015-12-11 $20.00 $20.14 $19.87 $20.01 $13.22 33,042
2015-12-10 $19.75 $20.00 $19.75 $20.00 $13.21 184,448
2015-12-09 $20.01 $20.01 $19.50 $19.75 $13.05 18,252
2015-12-08 $19.87 $20.42 $19.87 $20.04 $13.24 1,691
2015-12-07 $20.50 $20.51 $19.65 $20.33 $13.43 3,613
2015-12-04 $21.00 $21.00 $20.92 $20.98 $13.86 1,929
2015-12-03 $20.80 $20.80 $20.80 $20.80 $13.74 419
2015-12-02 $21.04 $21.04 $21.04 $21.04 $13.90 0
2015-12-01 $21.04 $21.04 $21.04 $21.04 $13.90 0
2015-11-30 $21.09 $21.09 $20.60 $21.04 $13.90 3,436
2015-11-27 $20.85 $20.85 $20.85 $20.85 $13.77 0
2015-11-25 $20.86 $20.86 $20.85 $20.85 $13.77 495
2015-11-24 $20.85 $20.85 $20.85 $20.85 $13.77 590
2015-11-23 $20.80 $20.80 $20.80 $20.80 $13.74 143
2015-11-20 $20.85 $20.85 $20.85 $20.85 $13.77 680
2015-11-19 $20.60 $20.87 $20.50 $20.85 $13.77 4,586
2015-11-18 $20.97 $20.97 $20.87 $20.87 $13.79 797
2015-11-17 $20.85 $20.89 $20.85 $20.89 $13.80 1,262
2015-11-16 $20.87 $20.95 $20.83 $20.94 $13.83 4,693
2015-11-13 $20.86 $21.04 $20.85 $20.85 $13.77 2,871
2015-11-12 $20.90 $21.05 $20.84 $20.84 $13.77 5,545
2015-11-11 $20.85 $20.99 $20.50 $20.98 $13.86 3,211
2015-11-10 $21.10 $21.10 $20.50 $21.02 $13.89 2,849
2015-11-09 $20.88 $20.88 $20.85 $20.85 $13.77 832
2015-11-06 $20.95 $20.95 $20.95 $20.95 $13.84 0
2015-11-05 $20.97 $20.97 $20.95 $20.95 $13.84 1,172
2015-11-04 $20.86 $20.98 $20.85 $20.98 $13.86 2,139
2015-11-03 $21.08 $21.10 $21.04 $21.05 $13.90 2,975
2015-11-02 $20.63 $21.00 $20.61 $20.86 $13.78 3,160
2015-10-30 $21.00 $21.00 $20.60 $20.61 $13.62 3,639
2015-10-29 $21.06 $21.06 $20.95 $20.95 $13.84 544
2015-10-28 $20.79 $20.84 $20.79 $20.84 $13.77 1,140
2015-10-27 $20.57 $20.87 $20.57 $20.84 $13.77 2,091
2015-10-26 $20.99 $20.99 $20.99 $20.99 $13.87 261
2015-10-23 $20.85 $20.99 $20.85 $20.99 $13.87 2,365
2015-10-22 $20.79 $21.15 $20.79 $21.15 $13.22 516
2015-10-21 $20.75 $21.15 $20.62 $21.15 $13.22 1,728
2015-10-20 $20.75 $20.75 $20.60 $20.68 $12.93 2,999
2015-10-19 $20.74 $20.75 $20.74 $20.75 $12.97 1,571
2015-10-16 $20.72 $20.73 $20.72 $20.73 $12.96 701
2015-10-15 $20.37 $20.74 $20.37 $20.72 $12.96 3,286
2015-10-14 $20.38 $20.38 $20.34 $20.38 $12.74 2,469
2015-10-13 $20.38 $20.38 $20.38 $20.38 $12.74 12
2015-10-12 $20.25 $20.25 $20.25 $20.25 $12.66 876
2015-10-09 $20.34 $20.34 $20.34 $20.34 $12.72 228
2015-10-08 $20.28 $20.36 $20.26 $20.34 $12.72 8,447
2015-10-07 $20.38 $20.38 $20.25 $20.25 $12.66 3,244
2015-10-06 $20.30 $20.30 $20.30 $20.30 $12.69 148
2015-10-05 $20.25 $20.40 $20.25 $20.30 $12.69 7,627
2015-10-02 $20.25 $20.25 $20.25 $20.25 $12.66 2,553
2015-10-01 $20.28 $20.28 $20.25 $20.25 $12.66 1,273
2015-09-30 $20.45 $20.45 $20.31 $20.31 $12.70 718
2015-09-29 $20.28 $20.75 $20.28 $20.47 $12.80 925
2015-09-28 $20.35 $20.35 $20.15 $20.25 $12.66 11,048
2015-09-25 $20.50 $20.50 $20.25 $20.25 $12.66 1,865
2015-09-24 $20.38 $20.46 $20.25 $20.46 $12.79 3,410
2015-09-23 $20.50 $20.55 $20.25 $20.49 $12.81 6,756
2015-09-22 $20.49 $20.49 $20.49 $20.49 $12.81 649
2015-09-21 $20.55 $20.55 $20.55 $20.55 $12.85 844
2015-09-18 $20.49 $20.67 $20.49 $20.49 $12.81 1,961
2015-09-17 $20.54 $20.54 $20.49 $20.49 $12.81 1,051
2015-09-16 $20.49 $20.51 $20.49 $20.51 $12.82 4,659
2015-09-15 $20.25 $21.06 $19.95 $20.52 $12.83 6,472
2015-09-14 $20.25 $20.25 $20.25 $20.25 $12.66 1,394
2015-09-11 $20.25 $20.70 $20.25 $20.70 $12.94 654
2015-09-10 $20.25 $20.25 $20.25 $20.25 $12.66 248
2015-09-09 $20.30 $20.50 $20.25 $20.26 $12.67 3,243
2015-09-08 $20.83 $20.83 $20.83 $20.83 $13.02 127

Codorus Valley Bancorp Inc (CVLY) News Headlines

Recent Codorus Valley Bancorp Inc (CVLY) 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.