Dime Community Bancshares Inc (DCOM) Exchange: NASDAQ

Data as of March 29, 2024

$19.29 ($0.87) 4.72%

Dime Community Bancshares Inc - Daily Information
Click for more stock information on Dime Community Bancshares Inc.
Daily Information Data
Date March 29, 2024
Open $18.47
Previous Close $19.29
High $19.29
Low $18.47
Adjusted Open $18.47
Previous Adjusted Close $19.29
Adjusted High $19.29
Adjusted Low $18.47

About Dime Community Bancshares Inc (DCOM)

Dime Community Bancshares Inc (DCOM) has been offering banking services and financial products to the residents of the New York Metropolitan area since the company was founded in 1864. The company offers a wide range of personal and commercial services, including traditional checking accounts, online banking, merchant services, mortgage services, investment and insurance products, plus business loans and lines of credit. Dime Community Bancshares Inc is a publicly traded corporation listed on the NASDAQ stock exchange. In the past two decades, the company has made significant progress in strengthening its core business operations and expanding into new markets. It has opened multiple branches in the tri-state area and introduced new products lines, particularly through its 2017 acquisition of Bridge Bancorp. The company currently has more than 600 employees and operates 62 full service banking offices in Brooklyn, Queens, Nassau, Suffolk, and Westchester counties, New York City and New Jersey.

Historical Stock Data for Dime Community Bancshares Inc (DCOM)

Date Open High Low Close Adj.Close Volume
2024-03-27 $18.47 $19.29 $18.47 $19.29 $19.29 298,402
2024-03-26 $18.80 $18.80 $18.22 $18.42 $18.42 112,322
2024-03-25 $18.64 $18.94 $18.50 $18.57 $18.57 108,394
2024-03-22 $19.39 $19.39 $18.61 $18.66 $18.66 170,028
2024-03-21 $18.99 $19.61 $18.97 $19.35 $19.35 288,612
2024-03-20 $17.78 $19.23 $17.76 $18.97 $18.97 209,812
2024-03-19 $17.96 $18.27 $17.90 $17.93 $17.93 167,569
2024-03-18 $18.15 $18.27 $17.74 $18.15 $18.15 202,691
2024-03-15 $17.96 $18.38 $17.89 $18.13 $18.13 613,647
2024-03-14 $18.41 $18.42 $17.69 $17.94 $17.94 359,958
2024-03-13 $18.06 $19.25 $18.06 $18.52 $18.52 273,668
2024-03-12 $18.35 $18.39 $17.99 $18.11 $18.11 172,556
2024-03-11 $18.54 $18.81 $18.23 $18.49 $18.49 144,235
2024-03-08 $18.87 $18.87 $18.43 $18.64 $18.64 206,308
2024-03-07 $18.86 $18.91 $18.37 $18.48 $18.48 171,543
2024-03-06 $18.42 $19.02 $17.81 $18.44 $18.44 341,684
2024-03-05 $17.30 $18.53 $17.29 $18.34 $18.34 422,158
2024-03-04 $18.81 $19.23 $17.45 $17.50 $17.50 478,811
2024-03-01 $18.52 $18.80 $17.86 $18.78 $18.78 211,083
2024-02-29 $18.88 $19.18 $18.60 $18.74 $18.74 137,104
2024-02-28 $18.15 $18.73 $18.15 $18.39 $18.39 137,745
2024-02-27 $18.73 $18.98 $18.39 $18.39 $18.39 220,399
2024-02-26 $19.00 $19.10 $18.34 $18.55 $18.55 262,102
2024-02-23 $19.10 $19.46 $18.77 $19.08 $19.08 199,750
2024-02-22 $18.97 $19.28 $18.64 $19.07 $19.07 220,807
2024-02-21 $19.24 $19.28 $18.87 $19.05 $19.05 154,842
2024-02-20 $19.22 $19.69 $19.17 $19.28 $19.28 182,351
2024-02-16 $19.06 $19.72 $18.82 $19.56 $19.56 272,934
2024-02-15 $18.52 $19.44 $18.30 $19.44 $19.44 366,272
2024-02-14 $18.43 $18.63 $18.11 $18.29 $18.29 235,816
2024-02-13 $19.00 $19.03 $17.77 $18.13 $18.13 460,238
2024-02-12 $19.32 $20.03 $19.27 $19.71 $19.71 405,338
2024-02-09 $19.28 $19.42 $18.68 $19.40 $19.40 500,953
2024-02-08 $18.98 $19.29 $18.61 $19.29 $19.29 315,482
2024-02-07 $19.53 $19.69 $17.79 $18.84 $18.84 495,591
2024-02-06 $20.96 $21.28 $19.44 $19.53 $19.53 474,549
2024-02-05 $21.19 $21.24 $20.75 $20.96 $20.96 252,998
2024-02-02 $21.30 $21.68 $21.16 $21.41 $21.41 454,582
2024-02-01 $22.98 $23.27 $21.03 $21.83 $21.83 607,888
2024-01-31 $23.86 $24.11 $22.76 $22.81 $22.81 350,948
2024-01-30 $24.57 $24.90 $24.50 $24.76 $24.76 129,474
2024-01-29 $23.96 $24.81 $23.96 $24.74 $24.74 198,814
2024-01-26 $24.95 $24.95 $23.26 $23.89 $23.89 292,278
2024-01-25 $25.78 $25.79 $24.87 $25.06 $25.06 218,816
2024-01-24 $25.74 $25.99 $25.16 $25.26 $25.26 197,356
2024-01-23 $25.88 $25.90 $24.97 $25.37 $25.37 155,451
2024-01-22 $24.88 $25.69 $24.88 $25.67 $25.67 291,472
2024-01-19 $24.32 $24.72 $23.77 $24.58 $24.58 221,566
2024-01-18 $24.20 $24.40 $23.88 $24.04 $24.04 181,942
2024-01-17 $23.86 $24.37 $23.86 $24.30 $24.30 147,753
2024-01-16 $24.81 $25.07 $24.37 $24.40 $24.40 172,214
2024-01-12 $25.99 $26.09 $25.36 $25.52 $25.52 299,096
2024-01-11 $25.38 $25.73 $24.92 $25.70 $25.70 160,915
2024-01-10 $25.46 $25.74 $25.10 $25.70 $25.70 130,224
2024-01-09 $25.63 $25.79 $25.35 $25.61 $25.61 176,602
2024-01-08 $25.87 $26.36 $25.79 $26.10 $26.10 113,239
2024-01-05 $25.80 $26.40 $25.80 $26.04 $26.04 256,045
2024-01-04 $25.89 $26.20 $25.58 $25.94 $25.94 186,794
2024-01-03 $26.80 $26.80 $25.77 $25.80 $25.80 170,869
2024-01-02 $26.68 $27.48 $26.68 $27.05 $27.05 107,062
2023-12-29 $27.21 $27.40 $26.93 $26.93 $26.93 103,018
2023-12-28 $27.50 $27.83 $27.22 $27.40 $27.40 96,272
2023-12-27 $27.67 $27.91 $27.46 $27.53 $27.53 116,608
2023-12-26 $27.11 $27.77 $26.84 $27.61 $27.61 105,602
2023-12-22 $26.68 $26.94 $26.54 $26.84 $26.84 117,023
2023-12-21 $26.32 $26.51 $26.07 $26.39 $26.39 166,466
2023-12-20 $26.36 $27.32 $25.97 $26.00 $26.00 233,298
2023-12-19 $25.65 $26.58 $25.65 $26.37 $26.37 147,144
2023-12-18 $26.02 $26.23 $25.51 $25.57 $25.57 134,441
2023-12-15 $26.69 $26.69 $25.74 $25.74 $25.74 1,220,131
2023-12-14 $26.05 $26.90 $25.96 $26.31 $26.31 259,936
2023-12-13 $23.25 $25.33 $23.19 $25.27 $25.27 243,776
2023-12-12 $23.50 $23.50 $23.00 $23.16 $23.16 93,771
2023-12-11 $23.64 $23.67 $23.21 $23.39 $23.39 117,907
2023-12-08 $23.00 $23.63 $23.00 $23.51 $23.51 126,356
2023-12-07 $22.32 $23.18 $22.09 $23.04 $23.04 109,432
2023-12-06 $22.25 $23.10 $21.95 $22.12 $22.12 143,863
2023-12-05 $22.41 $22.49 $21.93 $22.01 $22.01 106,916
2023-12-04 $21.77 $22.65 $20.98 $22.60 $22.60 134,702
2023-12-01 $20.00 $21.93 $19.90 $21.87 $21.87 149,614
2023-11-30 $20.64 $20.64 $20.04 $20.10 $20.10 92,335
2023-11-29 $20.32 $20.82 $20.32 $20.48 $20.48 129,655
2023-11-28 $20.21 $20.22 $19.82 $20.00 $20.00 69,348
2023-11-27 $20.35 $20.48 $20.12 $20.13 $20.13 58,888
2023-11-24 $20.43 $20.71 $20.43 $20.51 $20.51 29,581
2023-11-22 $20.39 $20.69 $20.20 $20.44 $20.44 141,290
2023-11-21 $20.77 $20.93 $20.14 $20.14 $20.14 52,858
2023-11-20 $20.94 $21.05 $20.60 $20.91 $20.91 83,841
2023-11-17 $20.90 $21.08 $20.65 $20.79 $20.79 124,912
2023-11-16 $21.00 $21.07 $20.19 $20.53 $20.53 156,320
2023-11-15 $21.10 $21.32 $20.74 $21.00 $21.00 175,170
2023-11-14 $20.49 $21.61 $20.33 $21.20 $21.20 242,403
2023-11-13 $19.37 $19.96 $19.25 $19.41 $19.41 95,956
2023-11-10 $19.69 $19.73 $19.27 $19.41 $19.41 115,116
2023-11-09 $20.22 $20.22 $19.38 $19.51 $19.51 90,296
2023-11-08 $20.57 $20.57 $19.74 $20.03 $20.03 88,485
2023-11-07 $20.70 $20.84 $20.40 $20.54 $20.54 85,685
2023-11-06 $20.84 $21.08 $20.10 $20.85 $20.85 116,723
2023-11-03 $20.26 $21.20 $19.22 $20.87 $20.87 141,851
2023-11-02 $19.02 $19.78 $19.02 $19.72 $19.72 106,780
2023-11-01 $18.43 $18.85 $18.25 $18.74 $18.74 97,118
2023-10-31 $18.44 $18.55 $18.19 $18.39 $18.39 82,509
2023-10-30 $18.39 $18.54 $18.22 $18.38 $18.38 93,055
2023-10-27 $18.67 $18.75 $17.80 $18.14 $18.14 109,623
2023-10-26 $17.99 $18.89 $17.99 $18.76 $18.76 188,383
2023-10-25 $17.76 $18.05 $17.65 $17.90 $17.90 122,352
2023-10-24 $18.20 $18.92 $17.67 $17.94 $17.94 114,144
2023-10-23 $17.93 $18.52 $17.78 $18.05 $18.05 154,487
2023-10-20 $19.56 $19.56 $18.10 $18.15 $18.15 256,369
2023-10-19 $20.36 $20.36 $19.21 $19.21 $19.21 167,193
2023-10-18 $20.53 $20.53 $19.72 $19.80 $19.80 110,542
2023-10-17 $20.02 $20.95 $20.01 $20.75 $20.75 190,089
2023-10-16 $19.49 $20.13 $19.49 $20.03 $20.03 124,381
2023-10-13 $20.42 $20.76 $19.64 $19.67 $19.43 103,677
2023-10-12 $20.58 $20.58 $19.96 $20.13 $19.88 132,023
2023-10-11 $20.58 $20.96 $20.32 $20.56 $20.31 67,103
2023-10-10 $20.31 $20.81 $20.23 $20.45 $20.20 91,326
2023-10-09 $19.46 $20.13 $19.38 $20.10 $19.85 103,613
2023-10-06 $19.61 $19.78 $19.09 $19.54 $19.30 370,573
2023-10-05 $19.47 $19.92 $19.37 $19.87 $19.63 133,150
2023-10-04 $19.10 $19.48 $18.81 $19.46 $19.22 213,975
2023-10-03 $19.59 $19.65 $18.91 $19.03 $18.80 154,302
2023-10-02 $19.97 $19.97 $19.51 $19.71 $19.47 146,246
2023-09-29 $20.00 $20.36 $19.86 $19.96 $19.71 162,611
2023-09-28 $19.66 $20.15 $19.66 $19.85 $19.61 234,020
2023-09-27 $19.74 $19.89 $19.51 $19.58 $19.34 80,681
2023-09-26 $19.58 $20.06 $19.45 $19.57 $19.33 98,048
2023-09-25 $19.20 $19.78 $19.20 $19.75 $19.51 91,047
2023-09-22 $19.66 $19.88 $19.16 $19.33 $19.09 91,774
2023-09-21 $19.50 $19.74 $19.22 $19.54 $19.30 180,331
2023-09-20 $19.86 $20.30 $19.57 $19.59 $19.35 106,488
2023-09-19 $19.95 $20.70 $19.70 $19.73 $19.49 129,515
2023-09-18 $20.65 $20.67 $19.78 $19.93 $19.68 134,749
2023-09-15 $20.90 $21.08 $20.57 $20.64 $20.64 531,648
2023-09-14 $20.76 $21.08 $20.58 $21.04 $21.04 144,972
2023-09-13 $20.71 $21.39 $20.47 $20.52 $20.52 146,966
2023-09-12 $20.38 $20.68 $20.29 $20.61 $20.61 125,925
2023-09-11 $20.79 $20.95 $20.28 $20.32 $20.32 122,688
2023-09-08 $20.68 $20.75 $20.30 $20.63 $20.63 243,243
2023-09-07 $21.15 $21.28 $20.54 $20.63 $20.63 207,794
2023-09-06 $21.68 $21.70 $21.02 $21.22 $21.22 123,493
2023-09-05 $22.22 $22.32 $21.67 $21.69 $21.69 116,433
2023-09-01 $21.52 $22.32 $21.52 $22.27 $22.27 124,587
2023-08-31 $21.77 $21.77 $20.91 $21.31 $21.31 133,557
2023-08-30 $21.47 $21.82 $21.23 $21.67 $21.67 491,416
2023-08-29 $21.40 $21.60 $21.32 $21.44 $21.44 80,902
2023-08-28 $21.18 $21.65 $21.18 $21.40 $21.40 77,977
2023-08-25 $21.75 $21.75 $20.82 $21.10 $21.10 70,699
2023-08-24 $21.32 $21.84 $21.32 $21.61 $21.61 115,203
2023-08-23 $21.48 $21.74 $21.23 $21.45 $21.45 111,921
2023-08-22 $22.19 $22.50 $21.47 $21.53 $21.53 172,720
2023-08-21 $22.37 $22.42 $21.92 $22.18 $22.18 110,749
2023-08-18 $22.07 $22.55 $21.69 $22.34 $22.34 156,971
2023-08-17 $21.84 $22.43 $21.79 $22.33 $22.33 108,166
2023-08-16 $21.99 $22.27 $21.66 $21.74 $21.74 114,884
2023-08-15 $22.62 $22.81 $22.12 $22.13 $22.13 133,957
2023-08-14 $23.08 $23.14 $22.50 $23.01 $23.01 163,722
2023-08-11 $23.00 $23.36 $22.58 $23.25 $23.25 88,075
2023-08-10 $23.11 $23.44 $22.94 $23.01 $23.01 112,862
2023-08-09 $23.06 $23.22 $22.72 $23.02 $23.02 131,056
2023-08-08 $22.85 $23.20 $22.18 $23.13 $23.13 175,634
2023-08-07 $22.83 $23.56 $22.59 $23.44 $23.44 176,539
2023-08-04 $22.68 $22.87 $22.56 $22.70 $22.70 149,912
2023-08-03 $22.86 $22.97 $22.39 $22.77 $22.77 113,036
2023-08-02 $21.69 $22.76 $21.69 $22.66 $22.66 253,768
2023-08-01 $22.35 $22.36 $21.75 $22.07 $22.07 111,211
2023-07-31 $22.46 $22.96 $22.22 $22.40 $22.40 155,053
2023-07-28 $22.99 $23.24 $22.13 $22.58 $22.58 151,006
2023-07-27 $22.46 $22.50 $21.55 $21.66 $21.66 156,253
2023-07-26 $21.48 $22.32 $21.34 $22.16 $22.16 148,361
2023-07-25 $21.33 $21.47 $20.98 $21.08 $21.08 148,950
2023-07-24 $20.49 $21.36 $20.47 $21.33 $21.33 133,728
2023-07-21 $21.06 $21.07 $20.50 $20.54 $20.54 137,335
2023-07-20 $20.90 $21.13 $20.38 $20.82 $20.82 174,563
2023-07-19 $20.32 $21.04 $20.13 $20.91 $20.91 153,073
2023-07-18 $19.40 $20.35 $19.15 $20.32 $20.32 182,904
2023-07-17 $18.73 $19.51 $18.71 $19.40 $19.40 171,873
2023-07-14 $19.11 $19.20 $18.60 $18.78 $18.78 163,532
2023-07-13 $18.93 $19.33 $18.78 $19.32 $19.32 237,958
2023-07-12 $18.85 $19.12 $18.56 $18.73 $18.73 163,080
2023-07-11 $17.99 $18.41 $17.90 $18.34 $18.34 151,003
2023-07-10 $17.93 $18.52 $17.85 $17.97 $17.97 261,931
2023-07-07 $17.39 $18.10 $17.37 $17.90 $17.90 247,270
2023-07-06 $17.50 $17.60 $17.17 $17.38 $17.38 127,137
2023-07-05 $17.94 $18.10 $17.41 $17.71 $17.71 182,027
2023-07-03 $17.62 $18.22 $17.62 $18.17 $18.17 75,723
2023-06-30 $18.14 $18.36 $17.49 $17.63 $17.63 204,567
2023-06-29 $18.00 $18.38 $17.78 $17.99 $17.99 200,720
2023-06-28 $17.88 $17.89 $17.63 $17.84 $17.84 154,625
2023-06-27 $17.59 $18.14 $17.26 $17.92 $17.92 210,591
2023-06-26 $17.59 $18.11 $17.56 $17.59 $17.59 172,475
2023-06-23 $17.28 $17.67 $17.25 $17.61 $17.61 687,503
2023-06-22 $17.70 $17.78 $17.23 $17.62 $17.62 314,558
2023-06-21 $17.88 $18.13 $17.64 $17.82 $17.82 112,585
2023-06-20 $18.41 $18.41 $17.91 $17.99 $17.99 168,216
2023-06-16 $18.68 $18.68 $18.09 $18.48 $18.48 607,021
2023-06-15 $18.20 $18.70 $18.15 $18.55 $18.55 150,221
2023-06-14 $19.13 $19.31 $18.23 $18.35 $18.35 198,781
2023-06-13 $18.46 $19.25 $18.20 $19.13 $19.13 239,031
2023-06-12 $18.70 $19.01 $18.36 $18.47 $18.47 190,748
2023-06-09 $18.82 $18.84 $18.49 $18.66 $18.66 147,655
2023-06-08 $18.88 $18.98 $18.44 $18.84 $18.84 226,079
2023-06-07 $18.33 $19.23 $17.99 $19.10 $19.10 330,275
2023-06-06 $17.15 $18.34 $16.84 $18.08 $18.08 311,577
2023-06-05 $17.46 $17.46 $16.75 $17.00 $17.00 208,125
2023-06-02 $16.81 $17.58 $16.48 $17.48 $17.48 377,717
2023-06-01 $16.28 $16.79 $16.02 $16.44 $16.44 221,297
2023-05-31 $16.82 $16.91 $16.06 $16.20 $16.20 246,135
2023-05-30 $17.14 $17.29 $16.60 $16.99 $16.99 157,280
2023-05-26 $17.26 $17.26 $16.77 $17.12 $17.12 228,316
2023-05-25 $17.38 $17.46 $17.05 $17.11 $17.11 201,427
2023-05-24 $17.90 $17.90 $17.45 $17.50 $17.50 236,930
2023-05-23 $17.53 $18.31 $17.44 $18.00 $18.00 325,088
2023-05-22 $17.50 $17.68 $16.90 $17.48 $17.48 313,535
2023-05-19 $17.74 $17.97 $16.95 $16.98 $16.98 461,626
2023-05-18 $16.75 $17.58 $16.56 $17.41 $17.41 465,164
2023-05-17 $15.98 $16.93 $15.81 $16.75 $16.75 412,873
2023-05-16 $16.44 $16.64 $15.57 $15.58 $15.58 241,537
2023-05-15 $15.79 $16.46 $15.77 $16.08 $16.08 246,344
2023-05-12 $16.15 $16.21 $15.66 $15.79 $15.79 306,884
2023-05-11 $16.28 $16.61 $16.04 $16.09 $16.09 161,055
2023-05-10 $17.29 $17.84 $16.39 $16.56 $16.56 177,964
2023-05-09 $17.44 $17.59 $16.68 $16.99 $16.99 250,325
2023-05-08 $18.56 $18.56 $17.52 $17.58 $17.58 145,437
2023-05-05 $18.37 $18.83 $17.86 $18.21 $18.21 230,051
2023-05-04 $17.58 $17.89 $16.63 $17.69 $17.69 273,090
2023-05-03 $18.26 $18.77 $18.05 $18.16 $18.16 233,929
2023-05-02 $19.81 $19.81 $17.96 $18.28 $18.28 263,747
2023-05-01 $20.27 $20.63 $19.70 $19.86 $19.86 265,238
2023-04-28 $21.15 $21.90 $20.45 $20.60 $20.60 206,304
2023-04-27 $19.32 $19.79 $19.32 $19.53 $19.53 145,597
2023-04-26 $19.32 $19.82 $18.75 $19.14 $19.14 158,683
2023-04-25 $20.17 $20.25 $19.18 $19.23 $19.23 140,614
2023-04-24 $20.48 $20.65 $20.30 $20.44 $20.44 127,629
2023-04-21 $20.61 $20.81 $20.26 $20.44 $20.44 91,662
2023-04-20 $20.81 $21.00 $20.45 $20.65 $20.65 258,273
2023-04-19 $20.79 $21.13 $20.45 $20.99 $20.99 134,889
2023-04-18 $21.43 $21.43 $20.42 $20.57 $20.57 163,874
2023-04-17 $20.68 $21.46 $20.45 $21.43 $21.43 186,059
2023-04-14 $21.32 $21.41 $20.59 $20.70 $20.70 181,091
2023-04-13 $21.14 $21.50 $20.88 $21.36 $21.11 177,395
2023-04-12 $21.75 $21.89 $20.97 $21.03 $20.78 117,191
2023-04-11 $21.98 $21.98 $21.50 $21.54 $21.28 91,984
2023-04-10 $21.54 $21.98 $21.38 $21.78 $21.52 305,450
2023-04-06 $21.48 $21.91 $21.43 $21.57 $21.31 146,565
2023-04-05 $21.35 $21.75 $21.00 $21.54 $21.28 155,133
2023-04-04 $22.80 $22.80 $21.20 $21.54 $21.28 189,014
2023-04-03 $22.85 $22.97 $22.30 $22.61 $22.34 188,260
2023-03-31 $22.71 $22.92 $22.37 $22.72 $22.72 241,564
2023-03-30 $23.43 $23.45 $22.48 $22.58 $22.58 113,754
2023-03-29 $23.55 $23.67 $22.80 $23.29 $23.29 176,544
2023-03-28 $23.58 $24.14 $23.12 $23.46 $23.46 127,144
2023-03-27 $23.98 $24.00 $23.49 $23.53 $23.53 145,404
2023-03-24 $22.68 $23.65 $22.53 $23.46 $23.46 248,946
2023-03-23 $23.78 $23.78 $22.91 $22.93 $22.93 230,600
2023-03-22 $24.86 $24.86 $23.24 $23.30 $23.30 286,422
2023-03-21 $24.29 $25.11 $24.23 $24.79 $24.79 224,340
2023-03-20 $24.37 $25.14 $23.48 $23.56 $23.56 247,649
2023-03-17 $25.10 $25.14 $23.62 $23.89 $23.89 594,082
2023-03-16 $24.03 $25.82 $23.81 $25.23 $25.23 268,536
2023-03-15 $24.09 $24.52 $23.20 $24.35 $24.35 287,237
2023-03-14 $25.31 $26.40 $24.66 $25.01 $25.01 465,594
2023-03-13 $25.77 $25.83 $21.63 $23.08 $23.08 891,005
2023-03-10 $29.13 $29.41 $27.74 $28.72 $28.72 473,752
2023-03-09 $30.21 $30.21 $29.04 $29.55 $29.55 284,902
2023-03-08 $30.10 $30.31 $29.97 $30.20 $30.20 96,908
2023-03-07 $30.50 $30.50 $29.89 $30.00 $30.00 117,169
2023-03-06 $31.19 $31.66 $30.29 $30.60 $30.60 162,019
2023-03-03 $30.64 $31.45 $30.35 $31.26 $31.26 270,124
2023-03-02 $30.52 $30.86 $30.27 $30.62 $30.62 99,303
2023-03-01 $30.48 $30.80 $30.44 $30.67 $30.67 166,586
2023-02-28 $30.44 $31.25 $30.44 $30.64 $30.64 132,983
2023-02-27 $30.07 $30.61 $29.64 $30.50 $30.50 248,934
2023-02-24 $30.03 $30.15 $29.61 $29.91 $29.91 102,672
2023-02-23 $30.43 $30.58 $30.28 $30.35 $30.35 99,672
2023-02-22 $30.10 $30.73 $30.01 $30.26 $30.26 134,546
2023-02-21 $30.78 $30.86 $30.26 $30.26 $30.26 96,738
2023-02-17 $31.13 $31.13 $30.77 $31.06 $31.06 141,837
2023-02-16 $31.24 $31.52 $30.01 $30.85 $30.85 81,529
2023-02-15 $30.65 $31.59 $30.55 $31.57 $31.57 74,050
2023-02-14 $31.54 $31.60 $30.84 $30.87 $30.87 119,461
2023-02-13 $31.88 $32.16 $31.42 $31.51 $31.51 158,667
2023-02-10 $31.00 $32.27 $31.00 $31.95 $31.95 133,087
2023-02-09 $31.61 $31.98 $31.01 $31.07 $31.07 151,235
2023-02-08 $31.30 $31.53 $31.04 $31.51 $31.51 75,794
2023-02-07 $31.08 $31.60 $30.68 $31.42 $31.42 150,050
2023-02-06 $31.53 $31.86 $31.03 $31.18 $31.18 129,396
2023-02-03 $30.67 $31.83 $30.65 $31.70 $31.70 174,458
2023-02-02 $30.87 $31.67 $30.51 $30.89 $30.89 191,947
2023-02-01 $29.75 $30.92 $29.75 $30.60 $30.60 134,579
2023-01-31 $29.76 $30.57 $29.72 $29.82 $29.82 151,150
2023-01-30 $29.70 $30.41 $29.70 $29.76 $29.76 109,697
2023-01-27 $32.05 $32.05 $29.16 $29.95 $29.95 283,391
2023-01-26 $32.61 $32.61 $32.15 $32.43 $32.43 77,276
2023-01-25 $32.61 $32.63 $32.14 $32.54 $32.54 53,021
2023-01-24 $33.02 $33.51 $32.69 $32.80 $32.80 65,163
2023-01-23 $32.87 $33.19 $32.56 $33.01 $33.01 67,309
2023-01-20 $32.60 $32.92 $32.21 $32.87 $32.87 111,550
2023-01-19 $32.01 $32.42 $31.56 $32.23 $32.23 71,777
2023-01-18 $32.90 $32.95 $32.16 $32.16 $32.16 74,130
2023-01-17 $33.17 $33.28 $32.84 $33.11 $33.11 54,115
2023-01-13 $32.64 $33.35 $31.60 $33.25 $33.25 72,986
2023-01-12 $32.86 $33.39 $32.61 $33.24 $33.00 79,624
2023-01-11 $32.55 $32.81 $32.06 $32.43 $32.20 107,424
2023-01-10 $32.04 $32.39 $31.62 $32.06 $31.83 127,430
2023-01-09 $32.57 $32.98 $31.96 $32.18 $31.95 90,596
2023-01-06 $31.91 $32.54 $31.91 $32.54 $32.31 58,538
2023-01-05 $31.76 $32.46 $31.37 $31.58 $31.35 64,325
2023-01-04 $32.11 $33.55 $31.69 $32.04 $31.81 109,969
2023-01-03 $32.07 $32.22 $31.64 $31.85 $31.62 93,076
2022-12-30 $32.00 $32.24 $31.69 $31.83 $31.83 64,741
2022-12-29 $32.09 $32.46 $31.98 $32.27 $32.27 65,910
2022-12-28 $32.28 $32.41 $31.83 $31.83 $31.83 66,334
2022-12-27 $32.09 $32.49 $31.76 $32.22 $32.22 46,157
2022-12-23 $31.73 $32.19 $31.57 $31.99 $31.99 54,458
2022-12-22 $32.03 $32.03 $31.31 $31.81 $31.81 54,861
2022-12-21 $32.11 $32.72 $31.85 $32.22 $32.22 104,818
2022-12-20 $31.74 $32.16 $31.51 $31.79 $31.79 83,399
2022-12-19 $31.36 $31.93 $31.36 $31.79 $31.79 85,441
2022-12-16 $31.40 $31.78 $31.02 $31.28 $31.28 899,233
2022-12-15 $31.52 $32.10 $31.39 $31.72 $31.72 171,746
2022-12-14 $32.54 $32.67 $31.68 $31.81 $31.81 103,068
2022-12-13 $33.16 $33.55 $32.22 $32.49 $32.49 123,763
2022-12-12 $32.59 $32.92 $32.00 $32.40 $32.40 113,679
2022-12-09 $32.43 $32.56 $32.15 $32.40 $32.40 57,496
2022-12-08 $32.95 $32.95 $32.29 $32.50 $32.50 76,913
2022-12-07 $33.08 $33.20 $32.58 $32.73 $32.73 117,673
2022-12-06 $34.11 $34.25 $33.16 $33.18 $33.18 106,332
2022-12-05 $35.85 $35.87 $33.83 $34.07 $34.07 107,971
2022-12-02 $35.85 $36.22 $35.59 $36.05 $36.05 95,092
2022-12-01 $35.95 $36.51 $34.77 $36.25 $36.25 97,057
2022-11-30 $34.47 $35.75 $33.50 $35.67 $35.67 162,422
2022-11-29 $34.65 $34.96 $34.58 $34.63 $34.63 54,489
2022-11-28 $34.74 $34.99 $34.50 $34.60 $34.60 79,137
2022-11-25 $34.35 $35.01 $34.32 $34.82 $34.82 49,125
2022-11-23 $34.43 $34.65 $34.11 $34.28 $34.28 52,278
2022-11-22 $34.64 $34.65 $34.37 $34.55 $34.55 81,618
2022-11-21 $34.33 $34.72 $34.23 $34.45 $34.45 100,731
2022-11-18 $35.63 $35.63 $34.31 $34.44 $34.44 131,036
2022-11-17 $35.16 $35.72 $34.81 $35.01 $35.01 93,149
2022-11-16 $35.67 $35.82 $35.11 $35.59 $35.59 72,453
2022-11-15 $35.41 $35.85 $35.11 $35.60 $35.60 66,941
2022-11-14 $34.84 $35.63 $34.68 $35.03 $35.03 119,317
2022-11-11 $35.02 $35.33 $34.39 $34.78 $34.78 59,530
2022-11-10 $34.60 $35.45 $33.68 $34.99 $34.99 115,816
2022-11-09 $33.70 $33.90 $33.43 $33.53 $33.53 74,313
2022-11-08 $33.96 $34.14 $33.38 $33.84 $33.84 69,621
2022-11-07 $34.25 $34.54 $33.97 $34.02 $34.02 86,744
2022-11-04 $32.90 $34.01 $32.70 $33.98 $33.98 147,745
2022-11-03 $32.31 $32.95 $32.15 $32.66 $32.66 143,004
2022-11-02 $34.01 $34.11 $32.63 $32.84 $32.84 121,947
2022-11-01 $34.52 $34.52 $33.61 $33.91 $33.91 176,015
2022-10-31 $35.25 $35.26 $34.48 $34.53 $34.53 160,888
2022-10-28 $33.19 $35.87 $33.19 $35.50 $35.50 176,494
2022-10-27 $33.03 $33.74 $32.77 $33.12 $33.12 83,072
2022-10-26 $33.13 $33.22 $32.50 $32.83 $32.83 94,548
2022-10-25 $32.59 $33.30 $32.58 $32.83 $32.83 89,906
2022-10-24 $32.54 $33.05 $32.39 $32.55 $32.55 85,066
2022-10-21 $31.67 $32.46 $31.37 $32.26 $32.26 77,996
2022-10-20 $32.26 $32.49 $31.02 $31.36 $31.36 69,489
2022-10-19 $31.93 $32.39 $31.63 $32.34 $32.34 88,482
2022-10-18 $32.33 $32.68 $31.87 $32.21 $32.21 69,823
2022-10-17 $31.89 $32.38 $31.84 $32.24 $32.24 98,219
2022-10-14 $31.73 $32.05 $31.31 $31.47 $31.47 63,992
2022-10-13 $30.18 $32.16 $30.18 $31.76 $31.76 140,339
2022-10-12 $31.11 $31.70 $30.32 $30.49 $30.49 64,043
2022-10-11 $30.50 $30.92 $30.29 $30.67 $30.67 95,370
2022-10-10 $30.50 $30.81 $30.36 $30.62 $30.62 74,095
2022-10-07 $30.99 $31.07 $30.15 $30.27 $30.27 88,970
2022-10-06 $31.04 $31.48 $30.91 $31.20 $31.20 60,084
2022-10-05 $31.17 $31.69 $30.74 $31.19 $31.19 88,326
2022-10-04 $29.95 $31.70 $29.95 $31.51 $31.51 199,182
2022-10-03 $29.36 $29.79 $29.15 $29.67 $29.67 88,223
2022-09-30 $29.77 $30.11 $29.23 $29.28 $29.28 143,324
2022-09-29 $30.04 $30.04 $29.54 $29.79 $29.79 75,033
2022-09-28 $30.29 $30.64 $29.93 $30.36 $30.36 72,644
2022-09-27 $30.92 $31.07 $30.03 $30.16 $30.16 62,985
2022-09-26 $30.63 $31.11 $30.63 $30.83 $30.83 75,804
2022-09-23 $31.05 $31.08 $30.56 $30.90 $30.90 69,635
2022-09-22 $31.97 $32.07 $31.12 $31.32 $31.32 77,105
2022-09-21 $32.23 $32.36 $31.68 $31.75 $31.75 68,736
2022-09-20 $31.51 $31.97 $31.50 $31.97 $31.97 75,269
2022-09-19 $30.96 $31.71 $30.96 $31.69 $31.69 90,861
2022-09-16 $31.20 $31.21 $30.72 $31.09 $31.09 466,239
2022-09-15 $30.71 $31.61 $30.71 $31.36 $31.36 106,946
2022-09-14 $30.89 $31.05 $30.58 $30.79 $30.79 86,256
2022-09-13 $31.09 $31.36 $30.68 $30.84 $30.84 122,422
2022-09-12 $31.40 $31.71 $31.21 $31.59 $31.59 93,070
2022-09-09 $31.05 $31.44 $30.99 $31.41 $31.41 81,866
2022-09-08 $30.40 $30.94 $29.91 $30.89 $30.89 77,648
2022-09-07 $29.93 $30.51 $29.88 $30.28 $30.28 113,384
2022-09-06 $31.05 $31.05 $29.61 $30.15 $30.15 147,635
2022-09-02 $31.42 $31.92 $30.78 $30.91 $30.91 80,164
2022-09-01 $31.01 $31.19 $30.83 $31.09 $31.09 99,287
2022-08-31 $31.74 $32.25 $31.15 $31.26 $31.26 118,896
2022-08-30 $31.86 $31.86 $31.19 $31.62 $31.62 97,941
2022-08-29 $32.30 $32.53 $31.59 $31.60 $31.60 100,540
2022-08-26 $33.45 $33.50 $32.44 $32.49 $32.49 67,883
2022-08-25 $32.89 $33.40 $32.81 $33.23 $33.23 107,815
2022-08-24 $32.56 $32.98 $32.14 $32.83 $32.83 266,036
2022-08-23 $32.86 $33.14 $32.69 $32.70 $32.70 83,808
2022-08-22 $33.60 $33.60 $32.65 $32.82 $32.82 103,726
2022-08-19 $34.24 $34.37 $33.53 $33.86 $33.86 126,214
2022-08-18 $34.62 $34.62 $34.23 $34.50 $34.50 83,120
2022-08-17 $35.02 $35.02 $34.32 $34.37 $34.37 73,289
2022-08-16 $35.24 $35.46 $34.99 $35.20 $35.20 126,428
2022-08-15 $34.73 $35.41 $34.42 $35.22 $35.22 111,744
2022-08-12 $34.66 $34.86 $34.19 $34.82 $34.82 104,855
2022-08-11 $34.69 $34.86 $34.24 $34.34 $34.34 83,258
2022-08-10 $34.20 $34.45 $33.61 $34.32 $34.32 92,146
2022-08-09 $33.67 $33.77 $33.37 $33.75 $33.75 80,179
2022-08-08 $33.77 $34.03 $33.42 $33.61 $33.61 69,647
2022-08-05 $33.15 $33.78 $32.78 $33.64 $33.64 65,624
2022-08-04 $33.75 $33.94 $33.18 $33.25 $33.25 80,830
2022-08-03 $33.91 $34.00 $33.36 $33.63 $33.63 128,387
2022-08-02 $34.47 $34.48 $33.81 $33.84 $33.84 110,574
2022-08-01 $34.08 $34.68 $33.70 $34.47 $34.47 94,498
2022-07-29 $33.05 $34.63 $32.55 $34.08 $34.08 173,691
2022-07-28 $32.10 $32.55 $31.87 $32.54 $32.54 72,809
2022-07-27 $31.76 $32.12 $31.59 $32.04 $32.04 108,865
2022-07-26 $31.40 $31.98 $31.40 $31.67 $31.67 63,802
2022-07-25 $31.25 $31.71 $31.21 $31.70 $31.70 89,852
2022-07-22 $30.98 $31.22 $30.67 $30.97 $30.97 73,568
2022-07-21 $30.89 $31.14 $30.73 $31.14 $31.14 61,331
2022-07-20 $30.48 $31.13 $30.40 $31.07 $31.07 102,671
2022-07-19 $30.36 $30.97 $29.84 $30.70 $30.70 125,412
2022-07-18 $30.15 $30.47 $29.69 $29.81 $29.81 85,894
2022-07-15 $29.78 $30.14 $29.41 $29.80 $29.80 137,786
2022-07-14 $29.32 $29.47 $28.62 $29.39 $29.16 147,413
2022-07-13 $29.98 $30.16 $29.76 $29.76 $29.52 70,228
2022-07-12 $30.20 $30.87 $30.04 $30.24 $30.00 86,600
2022-07-11 $30.36 $30.58 $30.07 $30.35 $30.11 72,105
2022-07-08 $30.58 $30.65 $30.22 $30.45 $30.21 83,913
2022-07-07 $30.07 $30.81 $30.03 $30.45 $30.21 113,652
2022-07-06 $30.32 $30.80 $30.19 $30.30 $30.06 91,977
2022-07-05 $29.47 $30.61 $29.09 $30.60 $30.36 172,266
2022-07-01 $29.63 $30.21 $29.42 $30.14 $29.90 105,452
2022-06-30 $29.35 $29.80 $29.17 $29.65 $29.41 106,428
2022-06-29 $30.16 $30.16 $29.70 $29.82 $29.58 83,100
2022-06-28 $30.43 $30.72 $29.95 $29.99 $29.75 108,268
2022-06-27 $29.73 $30.35 $29.73 $30.23 $29.99 86,924
2022-06-24 $29.68 $30.58 $29.68 $30.07 $29.83 266,697
2022-06-23 $29.72 $29.99 $29.35 $29.64 $29.40 107,648
2022-06-22 $29.21 $30.03 $29.21 $29.87 $29.63 113,653
2022-06-21 $29.67 $30.11 $29.41 $29.55 $29.31 154,627
2022-06-17 $29.10 $29.69 $29.00 $29.37 $29.14 531,047
2022-06-16 $29.44 $29.52 $28.54 $28.86 $28.63 146,112
2022-06-15 $29.40 $30.32 $29.22 $29.47 $29.23 147,768
2022-06-14 $28.73 $29.36 $28.44 $29.18 $28.95 149,404
2022-06-13 $29.58 $29.69 $28.53 $28.73 $28.50 130,668
2022-06-10 $29.67 $29.87 $29.25 $29.53 $29.29 115,201
2022-06-09 $30.60 $30.79 $30.18 $30.19 $29.95 111,623
2022-06-08 $30.96 $30.96 $30.27 $30.71 $30.46 139,864
2022-06-07 $30.85 $31.35 $30.58 $31.24 $30.99 97,677
2022-06-06 $31.32 $31.57 $30.96 $31.19 $30.94 159,974
2022-06-03 $31.53 $31.71 $31.05 $31.23 $30.98 159,560
2022-06-02 $31.26 $31.83 $31.21 $31.78 $31.53 98,241
2022-06-01 $31.42 $31.65 $31.00 $31.38 $31.13 105,374
2022-05-31 $31.59 $31.59 $30.80 $31.44 $31.19 162,308
2022-05-27 $31.07 $31.80 $31.07 $31.77 $31.52 136,026
2022-05-26 $29.97 $30.98 $29.93 $30.37 $30.13 106,505
2022-05-25 $29.48 $30.02 $29.37 $29.66 $29.42 102,238
2022-05-24 $29.35 $29.74 $28.80 $29.61 $29.37 93,613
2022-05-23 $29.01 $30.03 $28.92 $29.59 $29.35 164,980
2022-05-20 $29.16 $29.37 $28.36 $28.78 $28.55 385,864
2022-05-19 $29.03 $30.22 $28.82 $28.84 $28.61 261,219
2022-05-18 $29.80 $29.86 $28.84 $29.30 $29.07 289,360
2022-05-17 $29.61 $30.79 $29.61 $30.15 $29.91 362,365
2022-05-16 $29.33 $30.01 $29.17 $29.25 $29.02 259,339
2022-05-13 $30.94 $31.18 $30.53 $30.68 $30.43 160,409
2022-05-12 $30.66 $30.72 $29.96 $30.55 $30.31 193,568
2022-05-11 $31.12 $31.50 $30.51 $30.55 $30.31 188,407
2022-05-10 $32.08 $32.37 $30.79 $30.98 $30.73 182,573
2022-05-09 $32.60 $32.60 $31.49 $31.89 $31.64 171,683
2022-05-06 $32.27 $32.50 $31.88 $32.26 $32.00 127,972
2022-05-05 $32.94 $33.07 $32.00 $32.48 $32.22 152,636
2022-05-04 $31.51 $33.27 $31.40 $33.19 $32.92 181,553
2022-05-03 $31.43 $31.88 $31.14 $31.34 $31.09 207,852
2022-05-02 $31.49 $32.12 $30.93 $31.50 $31.25 292,674
2022-04-29 $34.41 $35.22 $31.30 $31.44 $31.19 246,216
2022-04-28 $34.76 $35.21 $34.39 $34.81 $34.53 161,864
2022-04-27 $34.23 $34.81 $34.23 $34.53 $34.25 139,376
2022-04-26 $34.75 $35.55 $34.21 $34.35 $34.08 234,891
2022-04-25 $35.24 $35.47 $34.32 $35.24 $34.96 198,969
2022-04-22 $35.77 $36.07 $35.29 $35.38 $35.10 185,637
2022-04-21 $36.57 $36.68 $35.70 $35.85 $35.56 192,866
2022-04-20 $36.20 $36.82 $36.20 $36.28 $35.99 133,848
2022-04-19 $34.86 $36.39 $34.86 $36.18 $35.89 169,213
2022-04-18 $34.52 $34.91 $34.52 $34.82 $34.54 178,773
2022-04-14 $34.78 $35.15 $34.56 $34.71 $34.43 150,002
2022-04-13 $34.66 $35.23 $34.46 $35.07 $34.55 186,590
2022-04-12 $34.88 $35.34 $34.70 $34.73 $34.22 164,744
2022-04-11 $34.18 $35.06 $34.18 $34.80 $34.28 271,517
2022-04-08 $34.14 $34.62 $33.89 $34.26 $33.75 170,960
2022-04-07 $34.41 $34.77 $33.84 $34.21 $33.70 251,250
2022-04-06 $34.95 $35.09 $34.42 $34.42 $33.91 188,293
2022-04-05 $34.68 $35.22 $34.49 $34.80 $34.28 194,356
2022-04-04 $34.84 $34.84 $34.14 $34.76 $34.25 147,474
2022-04-01 $34.89 $35.17 $34.39 $34.75 $34.24 196,378
2022-03-31 $34.47 $34.77 $34.44 $34.57 $34.06 137,709
2022-03-30 $35.46 $35.46 $34.26 $34.53 $34.02 238,154
2022-03-29 $34.44 $35.59 $34.44 $35.19 $34.67 188,260
2022-03-28 $34.92 $35.21 $34.58 $34.79 $34.28 163,067
2022-03-25 $34.19 $35.24 $34.01 $35.20 $34.68 135,043
2022-03-24 $33.87 $34.46 $33.61 $34.15 $33.64 111,258
2022-03-23 $34.16 $34.27 $33.64 $33.80 $33.30 157,728
2022-03-22 $34.61 $35.16 $34.25 $34.29 $33.78 121,056
2022-03-21 $34.41 $35.04 $34.03 $34.22 $33.71 140,538
2022-03-18 $34.27 $34.53 $33.67 $34.45 $33.94 469,255
2022-03-17 $34.31 $34.59 $33.94 $34.27 $33.76 89,918
2022-03-16 $34.02 $34.54 $33.94 $34.49 $33.98 117,854
2022-03-15 $34.04 $34.22 $33.51 $33.83 $33.33 103,832
2022-03-14 $33.92 $34.56 $33.75 $33.90 $33.40 123,911
2022-03-11 $33.93 $34.28 $33.31 $33.67 $33.17 92,107
2022-03-10 $32.74 $33.71 $32.74 $33.61 $33.11 76,004
2022-03-09 $33.20 $33.72 $32.98 $33.16 $32.67 104,214
2022-03-08 $32.87 $33.17 $32.35 $32.52 $32.04 109,770
2022-03-07 $33.28 $33.40 $32.48 $32.52 $32.04 107,360
2022-03-04 $33.29 $33.40 $33.00 $33.32 $32.83 121,943
2022-03-03 $34.06 $34.10 $33.66 $33.94 $33.44 80,074
2022-03-02 $32.98 $34.29 $32.98 $33.96 $33.46 104,352
2022-03-01 $33.80 $33.87 $32.30 $32.52 $32.04 167,893
2022-02-28 $33.87 $34.17 $33.76 $33.99 $33.49 152,807
2022-02-25 $33.28 $34.25 $33.28 $34.23 $33.72 96,000
2022-02-24 $32.94 $33.26 $32.08 $33.14 $32.65 209,564
2022-02-23 $34.68 $34.90 $33.86 $33.94 $33.44 103,426
2022-02-22 $34.95 $35.09 $34.34 $34.51 $34.00 116,683
2022-02-18 $34.85 $35.32 $34.85 $35.18 $34.66 164,847
2022-02-17 $35.05 $35.16 $34.76 $35.05 $34.53 181,625
2022-02-16 $34.58 $35.30 $34.37 $35.20 $34.68 105,883
2022-02-15 $34.21 $34.85 $34.21 $34.84 $34.32 105,238
2022-02-14 $34.32 $34.54 $33.75 $33.96 $33.46 125,371
2022-02-11 $33.53 $34.62 $33.53 $34.21 $33.70 113,875
2022-02-10 $34.71 $34.76 $34.12 $34.17 $33.66 169,318
2022-02-09 $34.68 $34.72 $34.03 $34.21 $33.70 153,385
2022-02-08 $34.30 $34.86 $34.28 $34.70 $34.19 121,732
2022-02-07 $34.30 $34.41 $34.01 $34.18 $33.67 113,706
2022-02-04 $34.49 $34.64 $33.80 $34.30 $33.79 178,469
2022-02-03 $34.81 $34.96 $34.15 $34.29 $33.78 110,955
2022-02-02 $34.77 $34.77 $33.91 $34.24 $33.73 176,593
2022-02-01 $34.62 $34.77 $34.10 $34.70 $34.19 161,705
2022-01-31 $33.74 $34.96 $33.74 $34.96 $34.44 220,825
2022-01-28 $34.45 $35.43 $34.11 $34.93 $34.41 194,478
2022-01-27 $35.90 $36.88 $35.01 $35.10 $34.58 100,073
2022-01-26 $36.79 $37.30 $35.60 $35.94 $35.41 118,928
2022-01-25 $36.19 $37.02 $35.71 $36.58 $36.04 162,774
2022-01-24 $36.45 $36.65 $35.72 $36.52 $35.98 133,595
2022-01-21 $35.74 $37.13 $35.43 $36.12 $35.59 248,244
2022-01-20 $36.60 $37.14 $35.65 $35.73 $35.20 104,483
2022-01-19 $37.77 $37.82 $36.67 $36.70 $36.16 102,125
2022-01-18 $38.10 $38.20 $37.55 $37.67 $37.11 104,214
2022-01-14 $37.27 $38.14 $37.05 $38.12 $37.56 89,989
2022-01-13 $37.16 $38.00 $37.12 $37.63 $37.07 107,910
2022-01-12 $37.18 $37.58 $36.96 $37.44 $36.65 115,677
2022-01-11 $37.12 $37.14 $36.60 $37.10 $36.32 128,175
2022-01-10 $37.03 $37.20 $36.60 $37.14 $36.36 119,835
2022-01-07 $36.89 $37.08 $36.55 $36.75 $35.98 57,346
2022-01-06 $35.86 $36.97 $35.84 $36.87 $36.09 113,799
2022-01-05 $36.16 $36.20 $35.51 $35.61 $34.86 102,797
2022-01-04 $35.83 $36.42 $35.60 $35.60 $34.85 100,130
2022-01-03 $35.27 $36.09 $35.27 $35.63 $34.88 132,137
2021-12-31 $34.72 $35.28 $34.65 $35.16 $34.42 111,695
2021-12-30 $35.03 $35.30 $34.72 $34.74 $34.01 140,701
2021-12-29 $35.00 $35.29 $34.85 $34.91 $34.18 120,652
2021-12-28 $34.91 $35.27 $34.23 $35.00 $34.26 63,557
2021-12-27 $34.48 $35.09 $34.07 $35.05 $34.31 78,625
2021-12-23 $34.47 $34.76 $34.20 $34.43 $33.71 68,503
2021-12-22 $33.81 $34.41 $33.66 $34.30 $33.58 151,112
2021-12-21 $33.46 $33.90 $33.46 $33.77 $33.06 176,000
2021-12-20 $32.62 $33.43 $32.36 $33.30 $32.60 204,811
2021-12-17 $33.53 $34.09 $32.60 $33.08 $32.38 1,185,435
2021-12-16 $33.69 $34.33 $33.12 $33.48 $32.78 306,383
2021-12-15 $33.24 $33.69 $32.91 $33.38 $32.68 271,796
2021-12-14 $32.87 $33.79 $32.83 $32.99 $32.30 265,336
2021-12-13 $33.33 $33.64 $32.66 $32.86 $32.17 296,682
2021-12-10 $33.99 $34.07 $33.44 $33.59 $32.88 116,559
2021-12-09 $33.99 $34.17 $33.60 $33.84 $33.13 120,749
2021-12-08 $34.55 $34.79 $34.11 $34.29 $33.57 119,440
2021-12-07 $35.13 $35.32 $34.49 $34.60 $33.87 114,220
2021-12-06 $35.28 $35.39 $34.67 $34.84 $34.11 221,234
2021-12-03 $35.10 $35.38 $34.23 $34.37 $33.65 190,586
2021-12-02 $33.90 $35.59 $33.80 $34.79 $34.06 295,814
2021-12-01 $35.58 $35.61 $33.89 $33.98 $33.26 153,230
2021-11-30 $34.31 $34.78 $34.14 $34.30 $33.58 170,488
2021-11-29 $36.10 $36.18 $34.74 $34.83 $34.10 108,716
2021-11-26 $35.69 $35.88 $34.39 $35.15 $34.41 117,629
2021-11-24 $36.78 $37.01 $36.60 $36.78 $36.01 48,778
2021-11-23 $37.03 $37.24 $36.84 $36.88 $36.10 97,057
2021-11-22 $36.98 $37.67 $36.51 $36.66 $35.89 112,414
2021-11-19 $36.28 $36.59 $35.65 $36.26 $35.50 74,555
2021-11-18 $36.69 $36.70 $36.21 $36.65 $35.88 106,623
2021-11-17 $37.05 $37.21 $36.39 $36.69 $35.92 80,737
2021-11-16 $37.11 $37.48 $36.92 $37.28 $36.50 68,487
2021-11-15 $37.56 $37.56 $37.08 $37.27 $36.49 70,930
2021-11-12 $38.00 $38.00 $37.11 $37.47 $36.68 58,449
2021-11-11 $37.89 $38.19 $37.55 $37.98 $37.18 55,442
2021-11-10 $37.89 $38.12 $37.50 $37.70 $36.91 60,634
2021-11-09 $37.62 $38.08 $37.05 $37.90 $37.10 85,763
2021-11-08 $37.98 $38.35 $37.35 $37.82 $37.02 50,858
2021-11-05 $37.28 $38.06 $37.13 $37.89 $37.09 92,988
2021-11-04 $37.72 $38.02 $36.68 $36.92 $36.14 102,657
2021-11-03 $37.12 $38.20 $37.05 $38.02 $37.22 120,347
2021-11-02 $37.37 $37.60 $37.00 $37.27 $36.49 145,902
2021-11-01 $36.02 $37.28 $35.99 $37.22 $36.44 259,097
2021-10-29 $35.37 $36.01 $35.13 $35.68 $34.93 248,823
2021-10-28 $34.12 $34.79 $34.12 $34.59 $33.86 91,711
2021-10-27 $34.64 $34.72 $34.05 $34.06 $33.34 123,358
2021-10-26 $35.20 $35.34 $34.81 $34.89 $34.16 97,613
2021-10-25 $35.36 $35.40 $34.49 $35.33 $34.59 112,520
2021-10-22 $34.93 $35.06 $34.56 $34.86 $34.13 80,912
2021-10-21 $35.10 $35.16 $34.60 $34.61 $33.88 103,836
2021-10-20 $34.59 $35.16 $34.37 $35.10 $34.36 74,649
2021-10-19 $34.90 $34.90 $34.21 $34.64 $33.91 92,374
2021-10-18 $34.62 $35.08 $34.47 $34.56 $33.83 70,407
2021-10-15 $35.17 $35.34 $34.76 $34.79 $34.06 124,992
2021-10-14 $34.90 $35.06 $34.39 $35.02 $34.05 114,972
2021-10-13 $34.63 $34.90 $33.87 $34.48 $33.52 78,656
2021-10-12 $34.19 $34.78 $34.03 $34.70 $33.74 84,680
2021-10-11 $34.98 $35.06 $34.13 $34.16 $33.21 79,548
2021-10-08 $34.56 $34.96 $34.11 $34.64 $33.68 69,131
2021-10-07 $34.22 $34.59 $32.61 $34.56 $33.60 125,896
2021-10-06 $33.56 $34.00 $33.31 $33.97 $33.03 82,597
2021-10-05 $33.96 $34.20 $33.73 $33.98 $33.04 138,966
2021-10-04 $33.48 $34.05 $33.48 $33.84 $32.90 134,670
2021-10-01 $32.84 $34.01 $32.80 $33.62 $32.69 209,278
2021-09-30 $33.00 $33.29 $32.66 $32.66 $31.75 118,012
2021-09-29 $32.64 $33.25 $32.38 $32.82 $31.91 103,602
2021-09-28 $33.00 $33.39 $32.40 $32.47 $31.57 107,867
2021-09-27 $31.79 $33.29 $31.67 $32.99 $32.07 144,259
2021-09-24 $31.20 $32.03 $31.20 $31.59 $30.71 86,123
2021-09-23 $30.72 $31.64 $30.72 $31.33 $30.46 91,736
2021-09-22 $30.35 $30.89 $30.25 $30.57 $29.72 122,350
2021-09-21 $30.90 $30.90 $30.13 $30.19 $29.35 73,805
2021-09-20 $30.43 $30.75 $29.22 $30.68 $29.83 188,017
2021-09-17 $31.70 $31.83 $31.03 $31.17 $30.30 1,251,515
2021-09-16 $32.17 $32.18 $31.50 $31.61 $30.73 118,595
2021-09-15 $31.62 $32.24 $31.43 $32.12 $31.23 143,200
2021-09-14 $33.13 $33.13 $31.50 $31.61 $30.73 113,286
2021-09-13 $32.71 $33.08 $32.34 $33.01 $32.09 239,093
2021-09-10 $32.66 $32.95 $32.26 $32.50 $31.60 200,518
2021-09-09 $32.45 $32.98 $32.30 $32.52 $31.62 123,562
2021-09-08 $32.65 $32.76 $32.24 $32.55 $31.65 169,035
2021-09-07 $33.24 $34.00 $32.61 $32.68 $31.77 220,256
2021-09-03 $33.08 $33.44 $32.44 $33.24 $32.32 804,058
2021-09-02 $32.71 $33.35 $32.71 $33.00 $32.08 339,879
2021-09-01 $33.13 $33.24 $32.61 $32.97 $32.06 169,910
2021-08-31 $33.12 $33.37 $32.75 $33.00 $32.08 165,512
2021-08-30 $33.40 $33.54 $32.84 $32.97 $32.06 205,825
2021-08-27 $32.86 $33.63 $32.86 $33.35 $32.42 305,129
2021-08-26 $33.61 $33.80 $32.80 $32.83 $31.92 96,728
2021-08-25 $33.03 $34.00 $33.03 $33.43 $32.50 161,083
2021-08-24 $33.20 $33.41 $32.97 $33.10 $32.18 79,171
2021-08-23 $33.46 $33.56 $32.94 $33.17 $32.25 311,378
2021-08-20 $32.54 $33.73 $32.49 $33.22 $32.30 241,164
2021-08-19 $32.50 $33.15 $32.39 $32.80 $31.89 159,607
2021-08-18 $32.79 $33.36 $32.71 $32.81 $31.90 225,244
2021-08-17 $33.14 $33.45 $32.72 $33.20 $32.28 112,682
2021-08-16 $32.76 $33.71 $32.76 $33.29 $32.37 124,973
2021-08-13 $33.90 $33.90 $32.94 $33.15 $32.23 89,224
2021-08-12 $33.91 $33.93 $33.50 $33.74 $32.80 88,203
2021-08-11 $33.58 $33.79 $33.05 $33.74 $32.80 83,713
2021-08-10 $33.09 $33.75 $33.05 $33.50 $32.57 106,024
2021-08-09 $33.74 $34.05 $33.39 $33.48 $32.55 83,569
2021-08-06 $33.95 $34.25 $33.79 $34.06 $33.11 104,825
2021-08-05 $32.86 $33.50 $32.86 $33.40 $32.47 78,693
2021-08-04 $32.79 $33.37 $32.75 $33.09 $32.17 117,389
2021-08-03 $32.57 $33.45 $32.14 $33.28 $32.36 184,930
2021-08-02 $32.74 $33.75 $32.48 $32.59 $31.69 219,446
2021-07-30 $32.92 $33.50 $32.02 $33.02 $32.10 139,509
2021-07-29 $33.19 $33.50 $32.78 $33.24 $32.32 151,256
2021-07-28 $32.37 $33.21 $31.80 $32.80 $31.89 101,952
2021-07-27 $31.82 $32.50 $31.82 $32.35 $31.45 106,920
2021-07-26 $31.50 $32.25 $31.50 $32.19 $31.30 114,288
2021-07-23 $31.79 $31.79 $30.68 $31.49 $30.62 135,974
2021-07-22 $31.19 $31.65 $30.45 $30.84 $29.98 148,980
2021-07-21 $30.66 $31.57 $30.66 $31.25 $30.38 130,004
2021-07-20 $29.44 $31.17 $29.44 $30.35 $29.51 153,500
2021-07-19 $29.90 $30.39 $29.37 $29.58 $28.76 141,416
2021-07-16 $31.73 $32.69 $30.44 $30.58 $29.73 100,272
2021-07-15 $31.18 $32.06 $30.31 $31.66 $30.54 128,244
2021-07-14 $31.70 $32.09 $31.39 $31.57 $30.45 133,547
2021-07-13 $32.15 $32.30 $31.30 $31.60 $30.48 156,072
2021-07-12 $32.11 $32.46 $31.66 $32.34 $31.20 104,006
2021-07-09 $32.16 $32.66 $31.78 $32.39 $31.25 168,397
2021-07-08 $31.44 $33.31 $31.20 $31.51 $30.40 137,725
2021-07-07 $32.10 $32.75 $31.70 $32.03 $30.90 167,861
2021-07-06 $33.04 $33.04 $31.94 $32.35 $31.21 111,051
2021-07-02 $33.67 $33.68 $32.85 $33.10 $31.93 103,362
2021-07-01 $33.81 $33.90 $33.40 $33.67 $32.48 125,684
2021-06-30 $33.50 $33.99 $33.50 $33.62 $32.43 107,799
2021-06-29 $34.42 $34.71 $33.76 $33.84 $32.64 117,537
2021-06-28 $34.97 $35.14 $33.45 $33.98 $32.78 143,382
2021-06-25 $34.72 $35.47 $34.72 $35.09 $33.85 448,712
2021-06-24 $34.55 $35.08 $34.14 $35.00 $33.76 189,967
2021-06-23 $34.00 $34.58 $33.70 $34.20 $32.99 174,109
2021-06-22 $33.89 $33.89 $33.17 $33.67 $32.48 122,943
2021-06-21 $33.00 $34.18 $33.00 $33.99 $32.79 159,981
2021-06-18 $33.65 $34.02 $32.60 $32.94 $31.78 388,426
2021-06-17 $35.56 $35.56 $33.95 $34.12 $32.91 130,806
2021-06-16 $35.08 $35.40 $34.45 $35.30 $34.05 216,703
2021-06-15 $34.34 $35.10 $33.88 $35.08 $33.84 194,581
2021-06-14 $34.22 $34.59 $33.68 $34.14 $32.93 222,169
2021-06-11 $33.59 $34.20 $33.45 $34.13 $32.92 151,232
2021-06-10 $34.74 $34.74 $33.46 $33.46 $32.28 104,479
2021-06-09 $34.72 $34.74 $34.21 $34.39 $33.18 92,390
2021-06-08 $34.97 $35.35 $33.30 $35.10 $33.86 125,829
2021-06-07 $35.16 $35.50 $34.59 $35.23 $33.99 133,684
2021-06-04 $34.70 $35.11 $34.27 $34.90 $33.67 107,223
2021-06-03 $34.49 $34.85 $34.10 $34.50 $33.28 97,779
2021-06-02 $35.09 $35.39 $34.34 $34.44 $33.22 97,865
2021-06-01 $35.00 $35.45 $34.50 $34.93 $33.70 163,242
2021-05-28 $34.67 $34.79 $33.99 $34.71 $33.48 83,626
2021-05-27 $34.18 $34.82 $34.00 $34.71 $33.48 157,871
2021-05-26 $33.53 $33.91 $33.32 $33.81 $32.62 125,371
2021-05-25 $34.95 $35.35 $33.46 $33.48 $32.30 177,775
2021-05-24 $35.69 $35.87 $34.70 $34.97 $33.73 136,613
2021-05-21 $35.27 $35.79 $34.89 $35.60 $34.34 218,205
2021-05-20 $34.72 $35.00 $34.35 $34.98 $33.74 180,512
2021-05-19 $33.70 $34.67 $33.42 $34.54 $33.32 179,314
2021-05-18 $34.49 $34.72 $34.07 $34.21 $33.00 133,737
2021-05-17 $34.60 $34.86 $34.13 $34.48 $33.26 108,041
2021-05-14 $34.34 $34.82 $33.85 $34.73 $33.50 114,034
2021-05-13 $32.07 $34.30 $32.07 $34.12 $32.91 133,440
2021-05-12 $33.69 $34.50 $32.65 $32.79 $31.63 165,764
2021-05-11 $33.65 $34.28 $33.10 $33.28 $32.10 104,408
2021-05-10 $35.00 $35.06 $33.98 $34.06 $32.86 238,613
2021-05-07 $33.98 $34.67 $33.93 $34.60 $33.14 96,189
2021-05-06 $34.18 $34.18 $33.38 $34.07 $32.64 133,330
2021-05-05 $34.62 $34.62 $33.52 $33.92 $32.49 154,397
2021-05-04 $33.32 $34.06 $33.16 $34.00 $32.57 185,046
2021-05-03 $33.17 $33.87 $33.12 $33.37 $31.97 275,434
2021-04-30 $32.68 $34.00 $32.34 $33.12 $31.73 170,178
2021-04-29 $33.53 $33.76 $32.87 $33.25 $31.85 69,638
2021-04-28 $32.97 $33.21 $32.57 $33.00 $31.61 86,645
2021-04-27 $32.84 $32.96 $32.15 $32.80 $31.42 84,148
2021-04-26 $33.24 $33.86 $32.65 $32.85 $31.47 169,636
2021-04-23 $31.84 $33.44 $31.84 $33.08 $31.69 136,544
2021-04-22 $32.20 $32.32 $31.50 $31.72 $30.39 101,784
2021-04-21 $31.46 $32.34 $31.34 $32.23 $30.87 86,657
2021-04-20 $32.68 $32.68 $31.51 $31.67 $30.34 125,575
2021-04-19 $33.01 $33.63 $32.45 $32.67 $31.30 108,796
2021-04-16 $33.25 $33.38 $32.84 $33.16 $31.76 108,798
2021-04-15 $33.16 $33.24 $31.96 $32.83 $31.45 64,645
2021-04-14 $31.96 $32.85 $31.96 $32.76 $31.38 120,233
2021-04-13 $32.85 $32.85 $31.78 $31.90 $30.56 91,749
2021-04-12 $32.39 $33.07 $32.37 $32.94 $31.55 81,694
2021-04-09 $33.01 $33.01 $31.94 $32.40 $31.04 103,495
2021-04-08 $31.48 $31.95 $30.80 $31.94 $30.60 105,571
2021-04-07 $31.56 $31.97 $30.93 $31.67 $30.34 177,840
2021-04-06 $31.70 $33.98 $31.65 $31.86 $30.52 219,385
2021-04-05 $30.58 $30.58 $29.85 $30.40 $29.12 135,917
2021-04-01 $29.87 $30.20 $29.51 $30.05 $28.79 176,079
2021-03-31 $30.60 $30.80 $29.88 $30.14 $28.87 175,182
2021-03-30 $30.43 $31.24 $30.16 $30.65 $29.36 118,864
2021-03-29 $30.56 $30.92 $29.78 $30.00 $28.74 119,891
2021-03-26 $30.90 $31.12 $30.42 $30.87 $29.57 86,880
2021-03-25 $30.17 $30.69 $29.08 $30.43 $29.15 131,758
2021-03-24 $30.34 $31.29 $29.75 $29.85 $28.59 133,232
2021-03-23 $30.93 $31.19 $29.74 $29.95 $28.69 143,213
2021-03-22 $32.30 $32.63 $30.76 $31.18 $29.87 97,257
2021-03-19 $31.02 $32.69 $30.02 $32.57 $31.20 611,838
2021-03-18 $32.58 $33.40 $31.33 $32.17 $30.82 157,542
2021-03-17 $32.43 $32.68 $31.84 $32.27 $30.91 123,326
2021-03-16 $32.46 $32.46 $31.51 $32.35 $30.99 120,514
2021-03-15 $33.28 $33.28 $32.03 $32.66 $31.29 100,926
2021-03-12 $32.50 $33.32 $32.49 $33.12 $31.73 125,122
2021-03-11 $32.28 $32.38 $31.61 $32.38 $31.02 246,955
2021-03-10 $31.80 $32.47 $30.82 $32.19 $30.84 112,747
2021-03-09 $32.05 $32.05 $30.98 $31.52 $30.19 157,438
2021-03-08 $31.83 $32.73 $31.13 $32.18 $30.83 202,134
2021-03-05 $30.95 $31.19 $30.24 $30.96 $29.66 282,855
2021-03-04 $30.71 $31.35 $29.97 $30.14 $28.87 174,033
2021-03-03 $30.32 $31.44 $29.99 $30.52 $29.24 178,236
2021-03-02 $30.20 $30.84 $29.75 $29.95 $28.69 121,588
2021-03-01 $30.09 $30.36 $29.40 $30.28 $29.01 145,914
2021-02-26 $30.12 $30.14 $29.07 $29.41 $28.17 278,477
2021-02-25 $30.77 $31.42 $30.05 $30.41 $29.13 206,410
2021-02-24 $29.41 $31.37 $29.40 $30.80 $29.50 302,744
2021-02-23 $28.78 $29.44 $28.65 $29.04 $27.82 232,167
2021-02-22 $28.18 $28.94 $28.00 $28.76 $27.55 142,737
2021-02-19 $27.70 $28.24 $27.56 $28.16 $26.98 153,261
2021-02-18 $27.58 $27.70 $27.27 $27.60 $26.44 146,121
2021-02-17 $27.32 $27.77 $27.08 $27.69 $26.52 130,574
2021-02-16 $27.33 $27.51 $26.74 $27.03 $25.89 154,936
2021-02-12 $27.44 $27.44 $26.38 $26.98 $25.84 132,349
2021-02-11 $26.37 $27.39 $25.81 $27.37 $26.22 315,522
2021-02-10 $26.69 $26.95 $26.12 $26.52 $25.40 227,562
2021-02-09 $25.96 $26.73 $25.60 $26.41 $25.30 186,881
2021-02-08 $25.99 $26.36 $25.63 $25.96 $24.87 216,690
2021-02-05 $27.27 $27.28 $25.80 $25.86 $24.77 223,560
2021-02-04 $25.90 $27.48 $25.90 $27.38 $26.23 323,017
2021-02-03 $25.45 $26.33 $24.55 $26.12 $24.80 416,996
2021-02-02 $26.23 $26.50 $24.17 $25.59 $24.30 724,882
2021-02-01 $25.11 $26.55 $24.48 $25.41 $24.13 406,978
2021-01-29 $27.73 $28.66 $24.34 $24.43 $23.20 3,788,311
2021-01-28 $28.06 $28.12 $26.93 $27.83 $26.43 444,551
2021-01-27 $28.43 $28.84 $27.46 $27.69 $26.29 474,660
2021-01-26 $29.00 $29.92 $28.53 $29.07 $27.60 1,082,412
2021-01-25 $26.87 $27.26 $26.11 $27.16 $25.79 178,727
2021-01-22 $26.28 $27.27 $26.04 $27.24 $25.87 238,601
2021-01-21 $26.46 $27.07 $26.05 $26.69 $25.34 206,920
2021-01-20 $27.16 $27.16 $25.70 $26.52 $25.18 270,182
2021-01-19 $27.36 $27.54 $26.87 $27.38 $26.00 89,398
2021-01-15 $27.25 $27.31 $26.60 $26.98 $25.62 85,718
2021-01-14 $27.43 $27.81 $27.14 $27.52 $26.13 104,657
2021-01-13 $26.21 $27.37 $26.21 $27.03 $25.67 79,248
2021-01-12 $26.81 $27.69 $26.81 $27.40 $26.02 100,498
2021-01-11 $25.75 $26.60 $25.54 $26.56 $25.22 113,809
2021-01-08 $26.26 $26.26 $25.13 $25.98 $24.67 82,420
2021-01-07 $26.79 $26.79 $25.63 $26.07 $24.76 176,369
2021-01-06 $25.80 $26.87 $24.99 $25.24 $23.97 287,711
2021-01-05 $24.22 $25.02 $24.22 $24.77 $23.52 128,516
2021-01-04 $24.32 $24.55 $23.45 $24.20 $22.98 100,277
2020-12-31 $24.30 $24.41 $23.79 $24.18 $22.96 121,756
2020-12-30 $23.97 $24.25 $23.97 $24.17 $22.95 61,434
2020-12-29 $24.43 $24.52 $23.78 $23.91 $22.71 57,650
2020-12-28 $24.42 $25.15 $24.42 $24.57 $23.33 65,001
2020-12-24 $24.48 $24.57 $24.14 $24.48 $23.25 42,574
2020-12-23 $24.32 $24.52 $23.71 $24.47 $23.24 70,803
2020-12-22 $23.97 $24.66 $23.42 $23.51 $22.33 49,295
2020-12-21 $24.14 $24.39 $23.63 $24.09 $22.88 76,476
2020-12-18 $25.03 $25.03 $24.11 $24.27 $23.05 215,877
2020-12-17 $24.99 $25.21 $24.50 $25.04 $23.78 90,513
2020-12-16 $24.41 $25.54 $24.41 $25.29 $24.02 150,245
2020-12-15 $24.29 $25.00 $23.94 $24.90 $23.65 77,967
2020-12-14 $24.75 $25.04 $24.07 $24.16 $22.94 44,755
2020-12-11 $24.09 $24.81 $23.96 $24.33 $23.10 80,006
2020-12-10 $23.90 $24.51 $23.88 $24.47 $23.24 54,613
2020-12-09 $25.78 $25.78 $23.78 $24.28 $23.06 113,279
2020-12-08 $24.30 $24.92 $24.29 $24.32 $23.09 132,716
2020-12-07 $24.78 $25.33 $24.44 $24.91 $23.65 109,812
2020-12-04 $24.32 $25.21 $23.68 $25.08 $23.82 92,643
2020-12-03 $23.68 $23.95 $23.20 $23.65 $22.46 61,799
2020-12-02 $22.87 $23.76 $22.87 $23.68 $22.49 65,671
2020-12-01 $23.37 $23.42 $22.49 $23.08 $21.92 85,756
2020-11-30 $23.54 $23.61 $22.23 $22.32 $21.20 121,967
2020-11-27 $25.16 $25.16 $23.51 $23.59 $22.40 128,580
2020-11-25 $23.92 $24.35 $23.35 $24.29 $23.07 106,788
2020-11-24 $23.31 $23.77 $22.75 $23.63 $22.44 83,639
2020-11-23 $22.77 $22.77 $22.05 $22.28 $21.16 91,617
2020-11-20 $21.23 $21.97 $21.23 $21.79 $20.69 91,781
2020-11-19 $20.67 $21.58 $20.67 $21.52 $20.44 111,734
2020-11-18 $21.99 $21.99 $21.05 $21.07 $20.01 160,117
2020-11-17 $21.15 $21.28 $20.91 $21.17 $20.10 87,401
2020-11-16 $21.20 $21.70 $21.20 $21.59 $20.50 121,167
2020-11-13 $21.39 $21.39 $20.50 $20.68 $19.64 161,295
2020-11-12 $20.53 $20.85 $20.00 $20.45 $19.42 69,132
2020-11-11 $22.29 $22.29 $20.83 $21.20 $20.13 57,284
2020-11-10 $22.13 $22.46 $21.34 $22.26 $21.14 84,105
2020-11-09 $20.43 $22.10 $19.75 $21.40 $20.32 192,433
2020-11-06 $19.42 $19.65 $18.52 $18.73 $17.79 62,293
2020-11-05 $18.81 $19.63 $18.81 $19.44 $18.46 74,679
2020-11-04 $19.66 $19.66 $18.55 $18.84 $17.89 102,773
2020-11-03 $20.13 $20.44 $19.93 $20.15 $19.13 82,899
2020-11-02 $20.29 $20.29 $19.44 $19.62 $18.63 73,391
2020-10-30 $19.40 $19.74 $19.15 $19.54 $18.56 123,437
2020-10-29 $18.42 $19.43 $18.24 $19.41 $18.43 64,073
2020-10-28 $18.99 $19.71 $18.58 $18.62 $17.68 81,390
2020-10-27 $19.73 $20.05 $19.06 $19.18 $18.21 56,227
2020-10-26 $20.04 $20.16 $19.70 $20.15 $19.13 40,068
2020-10-23 $20.69 $20.69 $20.02 $20.36 $19.33 78,900
2020-10-22 $19.35 $20.09 $19.33 $20.06 $19.05 73,365
2020-10-21 $19.50 $19.61 $19.38 $19.52 $18.32 53,645
2020-10-20 $19.88 $19.88 $19.30 $19.43 $18.23 50,352
2020-10-19 $19.68 $19.85 $19.23 $19.29 $18.10 30,514
2020-10-16 $19.38 $19.70 $19.04 $19.51 $18.31 38,216
2020-10-15 $18.62 $19.51 $18.43 $19.48 $18.28 51,625
2020-10-14 $18.97 $19.10 $18.88 $18.88 $17.72 49,251
2020-10-13 $19.44 $19.45 $18.84 $19.00 $17.83 43,719
2020-10-12 $19.29 $19.67 $19.18 $19.62 $18.41 44,947
2020-10-09 $18.54 $19.59 $18.54 $19.32 $18.13 61,060
2020-10-08 $19.26 $19.51 $18.64 $19.38 $18.19 80,561
2020-10-07 $18.97 $19.27 $18.76 $19.04 $17.87 59,079
2020-10-06 $18.81 $19.39 $18.64 $18.75 $17.59 126,982
2020-10-05 $18.12 $18.58 $18.06 $18.54 $17.40 79,923
2020-10-02 $17.94 $18.16 $17.27 $17.91 $16.81 116,672
2020-10-01 $17.37 $17.56 $17.05 $17.56 $16.48 82,544
2020-09-30 $17.27 $17.81 $17.27 $17.43 $16.36 63,173
2020-09-29 $17.45 $17.45 $16.92 $17.34 $16.27 47,175
2020-09-28 $17.39 $17.81 $17.35 $17.54 $16.46 64,393
2020-09-25 $16.77 $17.16 $16.77 $17.10 $16.05 97,643
2020-09-24 $16.68 $17.55 $16.64 $17.01 $15.96 137,800
2020-09-23 $17.15 $17.44 $16.51 $16.53 $15.51 173,382
2020-09-22 $17.77 $17.84 $17.01 $17.12 $16.07 172,971
2020-09-21 $18.37 $18.45 $17.41 $17.70 $16.61 151,420
2020-09-18 $19.56 $19.59 $18.81 $18.84 $17.68 329,686
2020-09-17 $19.42 $19.71 $19.42 $19.56 $18.35 45,693
2020-09-16 $19.66 $19.84 $19.51 $19.73 $18.51 53,161
2020-09-15 $20.04 $20.23 $19.62 $19.64 $18.43 60,959
2020-09-14 $19.53 $20.08 $19.53 $19.97 $18.74 69,297
2020-09-11 $19.69 $19.69 $19.32 $19.54 $18.34 69,527
2020-09-10 $20.27 $20.27 $19.63 $19.63 $18.42 178,291
2020-09-09 $20.23 $20.28 $19.94 $20.02 $18.79 103,032
2020-09-08 $20.51 $20.51 $19.88 $20.08 $18.84 91,228
2020-09-04 $20.62 $20.84 $20.11 $20.63 $19.36 101,249
2020-09-03 $20.23 $20.74 $20.02 $20.23 $18.98 82,883
2020-09-02 $20.00 $20.23 $19.98 $20.14 $18.90 65,336
2020-09-01 $19.87 $20.34 $19.71 $20.04 $18.81 59,008
2020-08-31 $20.02 $20.19 $19.83 $20.01 $18.78 88,565
2020-08-28 $20.25 $20.25 $19.85 $20.14 $18.89 131,457
2020-08-27 $19.82 $20.39 $19.81 $20.06 $18.82 45,747
2020-08-26 $20.04 $20.22 $19.75 $19.78 $18.56 72,614
2020-08-25 $20.50 $20.77 $20.05 $20.23 $18.98 57,708
2020-08-24 $20.23 $20.39 $19.83 $20.35 $19.10 67,042
2020-08-21 $19.96 $20.25 $19.78 $20.01 $18.78 148,180
2020-08-20 $19.65 $20.24 $19.57 $20.12 $18.88 73,717
2020-08-19 $19.86 $20.37 $19.72 $20.00 $18.77 35,978
2020-08-18 $20.39 $20.39 $19.78 $19.83 $18.61 71,592
2020-08-17 $20.46 $20.59 $20.15 $20.40 $19.14 35,587
2020-08-14 $20.21 $20.78 $20.11 $20.60 $19.33 36,148
2020-08-13 $20.69 $20.77 $20.27 $20.40 $19.14 36,438
2020-08-12 $21.34 $21.36 $20.68 $20.90 $19.61 73,946
2020-08-11 $21.25 $21.71 $20.71 $20.89 $19.60 74,375
2020-08-10 $21.33 $21.92 $20.76 $20.84 $19.56 134,318
2020-08-07 $19.66 $21.27 $19.66 $21.27 $19.96 171,299
2020-08-06 $19.42 $19.96 $19.42 $19.83 $18.61 151,243
2020-08-05 $19.05 $19.79 $18.75 $19.66 $18.45 232,890
2020-08-04 $18.12 $18.73 $18.12 $18.73 $17.58 174,432
2020-08-03 $18.23 $18.29 $17.87 $18.25 $17.13 95,770
2020-07-31 $18.12 $18.36 $17.75 $18.09 $16.98 174,849
2020-07-30 $18.30 $18.39 $17.92 $18.23 $17.11 113,930
2020-07-29 $18.07 $18.71 $17.80 $18.61 $17.46 158,608
2020-07-28 $17.89 $18.15 $17.75 $17.82 $16.72 139,085
2020-07-27 $18.38 $18.55 $17.68 $18.02 $16.91 130,365
2020-07-24 $18.50 $18.69 $18.32 $18.34 $17.21 83,473
2020-07-23 $18.04 $18.45 $17.86 $18.43 $17.29 100,048
2020-07-22 $18.31 $18.38 $17.87 $18.07 $16.96 111,660
2020-07-21 $17.91 $18.82 $17.91 $18.53 $17.39 141,220
2020-07-20 $18.24 $18.38 $17.62 $17.66 $16.57 119,004
2020-07-17 $19.16 $19.16 $18.34 $18.39 $17.26 87,927
2020-07-16 $18.86 $19.45 $18.75 $19.15 $17.74 82,773
2020-07-15 $18.90 $19.25 $18.56 $18.91 $17.52 160,595
2020-07-14 $18.82 $19.16 $18.21 $18.35 $17.00 89,624
2020-07-13 $19.05 $19.20 $18.32 $18.75 $17.37 135,415
2020-07-10 $17.94 $18.84 $17.94 $18.73 $17.35 133,786
2020-07-09 $18.73 $18.73 $17.67 $17.85 $16.53 251,573
2020-07-08 $19.08 $19.35 $18.25 $18.81 $17.42 187,066
2020-07-07 $19.87 $19.96 $19.09 $19.22 $17.80 185,158
2020-07-06 $20.49 $21.00 $19.94 $20.04 $18.56 227,783
2020-07-02 $21.81 $21.81 $19.71 $20.30 $18.80 331,776
2020-07-01 $22.84 $22.91 $21.82 $21.82 $20.21 72,489
2020-06-30 $22.01 $23.01 $22.01 $22.84 $21.16 51,890
2020-06-29 $21.67 $22.36 $21.62 $22.25 $20.61 102,987
2020-06-26 $21.64 $21.80 $20.67 $21.32 $19.75 207,243
2020-06-25 $21.15 $22.20 $21.15 $22.07 $20.44 69,165
2020-06-24 $21.98 $21.98 $21.16 $21.40 $19.82 57,430
2020-06-23 $23.05 $23.35 $22.31 $22.40 $20.75 75,562
2020-06-22 $22.71 $22.71 $22.17 $22.56 $20.90 86,477
2020-06-19 $22.27 $22.52 $21.44 $22.52 $20.86 213,986
2020-06-18 $21.54 $22.29 $21.53 $21.92 $20.30 62,900
2020-06-17 $22.50 $23.00 $21.83 $21.90 $20.29 58,795
2020-06-16 $23.02 $23.73 $22.14 $22.59 $20.92 98,406
2020-06-15 $20.66 $21.76 $20.52 $21.63 $20.04 53,617
2020-06-12 $21.95 $21.96 $20.89 $21.53 $19.94 49,751
2020-06-11 $21.42 $21.74 $20.92 $20.96 $19.41 122,269
2020-06-10 $24.25 $24.25 $22.68 $22.73 $21.05 56,755
2020-06-09 $24.09 $24.86 $23.68 $24.34 $22.55 54,199
2020-06-08 $24.25 $24.85 $24.25 $24.85 $23.02 62,122
2020-06-05 $23.55 $24.60 $23.16 $24.09 $22.31 127,326
2020-06-04 $21.87 $22.50 $21.68 $22.20 $20.56 46,189
2020-06-03 $21.50 $22.31 $21.27 $21.96 $20.34 66,849
2020-06-02 $21.31 $22.81 $20.82 $20.89 $19.35 80,411
2020-06-01 $21.45 $21.54 $20.95 $21.00 $19.45 61,123
2020-05-29 $21.66 $22.24 $20.88 $21.30 $19.73 73,922
2020-05-28 $23.60 $23.62 $21.83 $21.86 $20.25 60,100
2020-05-27 $22.05 $23.33 $22.01 $23.12 $21.42 101,528
2020-05-26 $21.19 $21.52 $20.90 $21.15 $19.59 89,732
2020-05-22 $20.22 $20.39 $19.81 $20.29 $18.79 104,111
2020-05-21 $20.06 $20.30 $19.90 $20.17 $18.68 68,177
2020-05-20 $19.63 $20.57 $19.63 $20.24 $18.75 97,543
2020-05-19 $19.93 $20.22 $19.21 $19.21 $17.79 72,594
2020-05-18 $19.58 $20.34 $19.00 $20.05 $18.57 116,323
2020-05-15 $18.36 $18.83 $18.13 $18.66 $17.28 68,163
2020-05-14 $17.83 $18.63 $17.36 $18.53 $17.16 92,007
2020-05-13 $18.38 $18.74 $17.82 $18.34 $16.99 124,726
2020-05-12 $20.00 $20.00 $18.73 $18.80 $17.41 81,660
2020-05-11 $20.17 $20.49 $19.38 $19.86 $18.40 95,670
2020-05-08 $20.18 $20.62 $19.77 $20.61 $19.09 83,648
2020-05-07 $19.54 $19.94 $19.25 $19.63 $18.18 55,314
2020-05-06 $19.58 $19.84 $19.21 $19.29 $17.87 62,595
2020-05-05 $20.49 $20.51 $19.45 $19.54 $18.10 75,675
2020-05-04 $19.97 $20.34 $19.52 $19.91 $18.44 57,624
2020-05-01 $20.79 $20.79 $19.37 $20.13 $18.65 97,914
2020-04-30 $21.36 $21.36 $19.93 $20.69 $19.16 105,487
2020-04-29 $21.68 $22.70 $20.90 $22.25 $20.61 121,719
2020-04-28 $20.00 $21.20 $20.00 $20.84 $19.30 45,146
2020-04-27 $19.53 $20.63 $19.41 $20.28 $18.79 57,673
2020-04-24 $18.99 $19.41 $18.65 $19.06 $17.66 40,468
2020-04-23 $18.19 $18.99 $18.19 $18.64 $17.27 66,785
2020-04-22 $18.38 $18.46 $17.73 $18.10 $16.77 83,965
2020-04-21 $17.30 $18.06 $17.25 $17.99 $16.66 75,174
2020-04-20 $17.59 $18.45 $17.45 $18.05 $16.72 63,466
2020-04-17 $17.65 $18.80 $17.65 $18.25 $16.90 134,824
2020-04-16 $18.41 $18.41 $17.17 $17.71 $16.19 125,788
2020-04-15 $18.83 $18.83 $17.80 $17.88 $16.35 78,673
2020-04-14 $20.30 $20.41 $18.69 $19.09 $17.45 88,600
2020-04-13 $20.49 $20.52 $19.45 $19.63 $17.95 80,697
2020-04-09 $19.76 $20.93 $19.55 $20.68 $18.91 141,278
2020-04-08 $19.46 $19.56 $18.83 $19.27 $17.62 109,612
2020-04-07 $19.84 $20.31 $18.37 $18.99 $17.36 104,543
2020-04-06 $18.99 $19.95 $18.38 $19.07 $17.44 128,399
2020-04-03 $19.03 $19.25 $17.71 $18.02 $16.48 54,727
2020-04-02 $19.35 $19.85 $18.67 $19.33 $17.67 59,504
2020-04-01 $20.04 $20.99 $19.39 $19.53 $17.86 70,459
2020-03-31 $20.97 $21.20 $20.12 $21.16 $19.35 113,364
2020-03-30 $20.31 $21.23 $20.02 $20.88 $19.09 65,154
2020-03-27 $20.08 $20.90 $19.88 $20.08 $18.36 40,174
2020-03-26 $19.70 $21.20 $19.51 $21.06 $19.25 64,178
2020-03-25 $20.99 $21.00 $19.12 $19.33 $17.67 83,631
2020-03-24 $19.68 $20.85 $19.27 $20.56 $18.80 72,852
2020-03-23 $19.99 $20.03 $18.10 $18.66 $17.06 95,774
2020-03-20 $21.17 $21.91 $19.68 $19.76 $18.07 137,228
2020-03-19 $18.82 $22.18 $18.75 $21.33 $19.50 79,522
2020-03-18 $20.66 $21.43 $18.72 $18.93 $17.31 79,498
2020-03-17 $19.72 $22.15 $18.50 $22.15 $20.25 99,061
2020-03-16 $22.40 $22.40 $19.21 $19.29 $17.64 119,808
2020-03-13 $22.28 $22.61 $20.86 $22.61 $20.67 111,531
2020-03-12 $22.16 $22.87 $20.87 $21.21 $19.39 90,430
2020-03-11 $23.96 $24.39 $22.84 $23.26 $21.27 80,301
2020-03-10 $23.42 $25.03 $23.42 $24.78 $22.66 82,530
2020-03-09 $23.80 $24.40 $22.23 $22.62 $20.68 77,226
2020-03-06 $25.47 $25.89 $24.87 $25.46 $23.28 85,195
2020-03-05 $26.72 $26.80 $25.83 $26.29 $24.04 64,438
2020-03-04 $26.99 $27.49 $26.54 $27.37 $25.02 57,519
2020-03-03 $27.75 $27.75 $26.69 $26.81 $24.51 66,719
2020-03-02 $27.56 $28.35 $27.02 $27.80 $25.42 81,501
2020-02-28 $27.07 $28.07 $26.66 $27.52 $25.16 80,356
2020-02-27 $28.80 $29.21 $27.88 $27.88 $25.49 74,004
2020-02-26 $29.36 $29.83 $29.11 $29.28 $26.77 33,802
2020-02-25 $30.19 $30.19 $29.08 $29.22 $26.71 38,447
2020-02-24 $30.53 $30.67 $30.13 $30.27 $27.67 42,127
2020-02-21 $31.42 $31.42 $31.11 $31.31 $28.63 37,866
2020-02-20 $31.22 $31.62 $31.16 $31.47 $28.77 28,302
2020-02-19 $30.98 $31.56 $30.98 $31.40 $28.71 39,319
2020-02-18 $31.35 $31.89 $30.94 $31.00 $28.34 31,781
2020-02-14 $31.72 $31.79 $31.25 $31.39 $28.70 29,554
2020-02-13 $31.58 $31.79 $31.48 $31.70 $28.98 32,918
2020-02-12 $31.78 $31.86 $31.63 $31.75 $29.03 29,926
2020-02-11 $31.52 $32.00 $31.50 $31.52 $28.82 35,468
2020-02-10 $31.05 $31.48 $31.05 $31.48 $28.78 59,156
2020-02-07 $31.43 $31.47 $31.11 $31.25 $28.57 46,013
2020-02-06 $31.75 $31.75 $31.42 $31.56 $28.85 41,853
2020-02-05 $31.48 $31.76 $31.17 $31.60 $28.89 41,066
2020-02-04 $31.05 $31.44 $30.94 $31.19 $28.52 52,888
2020-02-03 $30.38 $30.89 $30.29 $30.66 $28.03 58,674
2020-01-31 $31.70 $31.70 $30.31 $30.35 $27.75 59,995
2020-01-30 $32.23 $32.23 $30.88 $31.71 $28.99 49,453
2020-01-29 $31.51 $32.09 $31.14 $31.33 $28.64 41,461
2020-01-28 $31.83 $31.93 $31.44 $31.60 $28.89 40,830
2020-01-27 $31.58 $32.07 $31.57 $31.73 $29.01 36,692
2020-01-24 $32.05 $32.20 $31.76 $31.92 $29.18 41,649
2020-01-23 $32.22 $32.37 $31.62 $32.19 $29.43 52,097
2020-01-22 $32.86 $32.86 $32.31 $32.50 $29.49 38,445
2020-01-21 $32.76 $32.98 $32.60 $32.72 $29.69 49,383
2020-01-17 $33.29 $33.58 $32.71 $32.89 $29.85 37,847
2020-01-16 $32.72 $33.31 $32.40 $33.03 $29.97 31,595
2020-01-15 $32.55 $32.76 $32.38 $32.54 $29.53 32,802
2020-01-14 $32.70 $33.02 $32.53 $32.74 $29.71 42,075
2020-01-13 $31.95 $33.08 $31.95 $32.74 $29.71 41,356
2020-01-10 $32.35 $32.35 $31.91 $32.09 $29.12 28,965
2020-01-09 $32.42 $32.74 $32.27 $32.31 $29.32 20,665
2020-01-08 $32.50 $32.71 $32.35 $32.51 $29.50 25,396
2020-01-07 $32.65 $32.90 $32.17 $32.26 $29.28 29,752
2020-01-06 $32.73 $33.00 $32.58 $32.74 $29.71 28,444
2020-01-03 $33.04 $33.41 $32.88 $33.11 $30.05 50,390
2020-01-02 $33.67 $33.67 $33.13 $33.49 $30.39 48,185
2019-12-31 $33.37 $33.72 $33.37 $33.53 $30.43 35,159
2019-12-30 $33.52 $33.81 $33.46 $33.56 $30.46 30,366
2019-12-27 $33.80 $34.12 $33.57 $33.66 $30.55 30,236
2019-12-26 $33.77 $33.92 $33.69 $33.86 $30.73 23,031
2019-12-24 $33.65 $33.88 $33.65 $33.88 $30.75 14,876
2019-12-23 $33.92 $33.92 $33.68 $33.84 $30.71 65,410
2019-12-20 $33.93 $34.06 $33.62 $33.81 $30.68 102,223
2019-12-19 $33.80 $33.96 $33.73 $33.92 $30.78 35,855
2019-12-18 $34.24 $34.24 $33.76 $33.90 $30.76 44,802
2019-12-17 $33.94 $34.25 $33.81 $34.08 $30.93 40,448
2019-12-16 $33.26 $34.00 $33.26 $33.82 $30.69 74,955
2019-12-13 $33.00 $33.28 $32.66 $33.25 $30.17 69,708
2019-12-12 $32.72 $33.30 $32.72 $33.15 $30.08 84,837
2019-12-11 $32.70 $32.95 $32.53 $32.75 $29.72 86,082
2019-12-10 $32.89 $33.19 $32.64 $32.70 $29.68 98,040
2019-12-09 $33.00 $33.04 $32.74 $32.86 $29.82 26,727
2019-12-06 $32.98 $33.24 $32.85 $33.06 $30.00 40,726
2019-12-05 $32.74 $32.84 $32.66 $32.71 $29.68 29,253
2019-12-04 $32.56 $32.84 $32.49 $32.57 $29.56 25,275
2019-12-03 $32.68 $32.68 $31.97 $32.39 $29.39 33,916
2019-12-02 $32.84 $32.98 $32.47 $32.63 $29.61 25,267
2019-11-29 $32.96 $33.06 $32.67 $32.68 $29.66 12,512
2019-11-27 $33.08 $33.20 $32.91 $33.03 $29.97 19,079
2019-11-26 $33.02 $33.17 $32.90 $32.98 $29.93 29,107
2019-11-25 $32.66 $33.33 $32.66 $33.15 $30.08 34,767
2019-11-22 $32.83 $32.86 $32.55 $32.61 $29.59 15,406
2019-11-21 $32.98 $32.98 $32.53 $32.65 $29.63 22,110
2019-11-20 $32.87 $33.27 $32.50 $32.80 $29.77 66,286
2019-11-19 $33.03 $33.42 $32.94 $33.00 $29.95 52,912
2019-11-18 $33.04 $33.08 $32.56 $32.94 $29.89 36,867
2019-11-15 $33.54 $33.54 $33.01 $33.20 $30.13 23,207
2019-11-14 $33.14 $34.13 $32.73 $33.28 $30.20 36,718
2019-11-13 $33.20 $33.39 $32.96 $33.15 $30.08 58,617
2019-11-12 $33.59 $33.87 $33.35 $33.40 $30.31 41,067
2019-11-11 $33.57 $33.82 $33.19 $33.65 $30.54 18,843
2019-11-08 $33.54 $33.93 $33.34 $33.61 $30.50 26,583
2019-11-07 $33.91 $34.13 $33.47 $33.57 $30.46 27,647
2019-11-06 $33.51 $33.70 $33.24 $33.53 $30.43 49,822
2019-11-05 $33.19 $33.86 $33.19 $33.67 $30.56 42,744
2019-11-04 $32.91 $33.36 $32.76 $33.09 $30.03 42,304
2019-11-01 $32.66 $33.12 $32.44 $32.61 $29.59 49,711
2019-10-31 $32.78 $32.78 $31.91 $32.40 $29.40 41,436
2019-10-30 $32.44 $33.11 $32.05 $32.75 $29.72 71,714
2019-10-29 $32.21 $32.63 $32.21 $32.54 $29.53 89,768
2019-10-28 $32.22 $32.91 $32.10 $32.52 $29.51 64,403
2019-10-25 $30.91 $32.22 $30.00 $31.96 $29.00 117,525
2019-10-24 $30.13 $30.13 $29.56 $29.75 $27.00 46,817
2019-10-23 $29.75 $30.10 $29.58 $30.00 $27.22 39,136
2019-10-22 $29.81 $30.32 $29.59 $29.99 $27.22 36,654
2019-10-21 $29.65 $30.19 $29.51 $29.93 $27.16 91,838
2019-10-18 $29.28 $29.74 $29.28 $29.59 $26.85 50,613
2019-10-17 $29.40 $29.51 $29.16 $29.49 $26.76 32,967
2019-10-16 $29.61 $29.82 $29.42 $29.50 $26.56 58,293
2019-10-15 $29.58 $29.77 $29.50 $29.70 $26.74 42,550
2019-10-14 $29.39 $29.54 $29.24 $29.49 $26.56 32,390
2019-10-11 $29.58 $29.99 $29.32 $29.63 $26.68 64,349
2019-10-10 $29.00 $29.49 $29.00 $29.16 $26.26 38,841
2019-10-09 $29.13 $29.25 $29.00 $29.11 $26.21 35,840
2019-10-08 $29.34 $29.38 $28.76 $28.99 $26.10 45,814
2019-10-07 $29.44 $29.97 $29.44 $29.65 $26.70 23,510
2019-10-04 $29.29 $29.48 $29.02 $29.48 $26.55 33,524
2019-10-03 $29.25 $29.45 $28.57 $29.09 $26.19 42,535
2019-10-02 $29.06 $29.41 $28.89 $29.26 $26.35 62,296
2019-10-01 $29.56 $29.93 $28.94 $29.13 $26.23 69,350
2019-09-30 $29.58 $29.87 $29.56 $29.56 $26.62 39,312
2019-09-27 $29.55 $30.29 $29.55 $29.68 $26.73 37,116
2019-09-26 $30.01 $30.05 $29.54 $29.60 $26.65 21,878
2019-09-25 $29.91 $30.43 $29.70 $30.13 $27.13 27,881
2019-09-24 $29.79 $29.90 $29.54 $29.63 $26.68 40,068
2019-09-23 $29.68 $30.02 $29.39 $29.95 $26.97 26,650
2019-09-20 $29.37 $29.84 $29.24 $29.68 $26.73 97,904
2019-09-19 $29.66 $30.37 $29.43 $29.43 $26.50 27,435
2019-09-18 $29.60 $29.99 $29.25 $29.71 $26.75 36,982
2019-09-17 $29.62 $29.69 $29.04 $29.59 $26.65 24,732
2019-09-16 $29.88 $30.69 $29.68 $29.81 $26.84 43,375
2019-09-13 $29.98 $30.41 $29.82 $30.12 $27.12 48,208
2019-09-12 $29.26 $29.97 $28.86 $29.78 $26.82 45,922
2019-09-11 $28.59 $29.54 $27.95 $29.40 $26.47 39,447
2019-09-10 $27.92 $28.78 $27.52 $28.48 $25.65 20,540
2019-09-09 $27.00 $28.16 $26.84 $28.00 $25.21 51,653
2019-09-06 $27.16 $27.39 $26.70 $26.87 $24.20 21,411
2019-09-05 $27.06 $27.67 $26.84 $27.21 $24.50 33,534
2019-09-04 $26.64 $26.76 $26.46 $26.71 $24.05 32,214
2019-09-03 $26.71 $26.81 $26.13 $26.43 $23.80 32,525
2019-08-30 $26.90 $26.92 $26.66 $26.91 $24.23 24,987
2019-08-29 $26.95 $27.26 $26.65 $26.87 $24.20 43,393
2019-08-28 $26.11 $27.00 $26.11 $26.59 $23.94 29,166
2019-08-27 $27.02 $27.31 $26.41 $26.42 $23.79 37,103
2019-08-26 $26.63 $26.95 $26.39 $26.90 $24.22 19,959
2019-08-23 $26.87 $27.41 $26.44 $26.46 $23.83 56,171
2019-08-22 $27.72 $27.72 $27.23 $27.25 $24.54 18,638
2019-08-21 $27.44 $27.47 $27.21 $27.32 $24.60 22,224
2019-08-20 $27.25 $27.68 $27.15 $27.28 $24.56 23,294
2019-08-19 $28.51 $28.51 $27.83 $27.95 $25.17 13,798
2019-08-16 $27.50 $28.12 $27.50 $28.07 $25.28 18,124
2019-08-15 $27.36 $27.56 $27.15 $27.34 $24.62 29,971
2019-08-14 $27.15 $27.68 $26.99 $27.22 $24.51 26,397
2019-08-13 $27.51 $28.22 $27.51 $27.79 $25.02 20,414
2019-08-12 $27.40 $27.81 $27.22 $27.61 $24.86 16,837
2019-08-09 $27.54 $28.17 $27.35 $27.61 $24.86 21,912
2019-08-08 $27.36 $28.08 $27.36 $27.55 $24.81 51,101
2019-08-07 $26.62 $27.28 $26.45 $27.02 $24.33 22,430
2019-08-06 $27.33 $27.42 $26.66 $27.21 $24.50 32,063
2019-08-05 $27.65 $27.72 $26.78 $27.29 $24.57 111,400
2019-08-02 $28.35 $28.43 $28.02 $28.22 $25.41 37,918
2019-08-01 $29.20 $29.41 $28.30 $28.35 $25.53 44,580
2019-07-31 $29.29 $29.94 $29.20 $29.21 $26.30 65,115
2019-07-30 $28.70 $29.81 $28.44 $29.40 $26.47 40,038
2019-07-29 $29.51 $29.51 $28.83 $28.94 $26.06 26,013
2019-07-26 $28.46 $29.41 $28.46 $29.22 $26.31 43,414
2019-07-25 $28.85 $29.15 $28.43 $28.60 $25.75 11,972
2019-07-24 $27.77 $29.23 $27.77 $28.99 $26.10 36,289
2019-07-23 $28.48 $28.71 $28.40 $28.41 $25.58 14,020
2019-07-22 $28.45 $28.71 $28.12 $28.58 $25.74 36,230
2019-07-19 $28.45 $28.74 $28.45 $28.51 $25.67 24,128
2019-07-18 $28.77 $28.92 $28.68 $28.82 $25.74 16,651
2019-07-17 $28.85 $29.14 $28.74 $28.77 $25.70 25,067
2019-07-16 $28.98 $29.16 $28.95 $29.01 $25.91 13,294
2019-07-15 $29.35 $29.35 $28.90 $29.03 $25.93 16,381
2019-07-12 $29.19 $29.72 $29.19 $29.35 $26.22 20,711
2019-07-11 $28.99 $29.25 $28.90 $29.11 $26.00 16,853
2019-07-10 $29.40 $29.62 $28.95 $29.03 $25.93 17,055
2019-07-09 $29.39 $29.44 $29.00 $29.31 $26.18 8,607
2019-07-08 $29.13 $29.29 $28.98 $29.17 $26.06 33,537
2019-07-05 $28.87 $29.40 $28.73 $29.39 $26.25 11,292
2019-07-03 $28.87 $29.56 $28.52 $28.80 $25.73 5,216
2019-07-02 $29.30 $29.30 $28.50 $28.84 $25.76 18,205
2019-07-01 $29.68 $29.77 $29.28 $29.48 $26.33 19,078
2019-06-28 $28.91 $30.09 $28.70 $29.46 $26.32 88,137
2019-06-27 $28.35 $28.83 $28.35 $28.75 $25.68 32,870
2019-06-26 $28.41 $28.54 $28.31 $28.34 $25.32 13,025
2019-06-25 $27.91 $28.43 $27.78 $28.33 $25.31 24,630
2019-06-24 $28.63 $29.01 $27.78 $27.87 $24.90 23,423
2019-06-21 $28.57 $28.85 $28.42 $28.62 $25.57 36,692
2019-06-20 $28.56 $28.63 $28.19 $28.55 $25.50 15,730
2019-06-19 $28.85 $28.89 $28.29 $28.37 $25.34 20,198
2019-06-18 $28.21 $28.69 $28.21 $28.61 $25.56 13,271
2019-06-17 $28.51 $29.46 $28.08 $28.18 $25.17 15,423
2019-06-14 $28.23 $28.79 $27.95 $28.49 $25.45 27,597
2019-06-13 $28.37 $28.59 $28.17 $28.18 $25.17 25,494
2019-06-12 $28.28 $28.50 $28.10 $28.25 $25.23 15,742
2019-06-11 $28.36 $28.83 $28.17 $28.43 $25.40 24,483
2019-06-10 $28.53 $28.74 $28.30 $28.48 $25.44 13,508
2019-06-07 $28.23 $28.52 $28.04 $28.17 $25.16 25,931
2019-06-06 $28.46 $28.69 $28.00 $28.32 $25.30 17,218
2019-06-05 $28.79 $29.10 $27.81 $28.55 $25.50 32,284
2019-06-04 $28.35 $29.02 $28.35 $28.76 $25.69 19,368
2019-06-03 $27.76 $28.43 $27.52 $27.97 $24.98 39,190
2019-05-31 $27.76 $28.12 $27.65 $27.83 $24.86 37,911
2019-05-30 $27.69 $28.72 $25.47 $27.94 $24.96 50,703
2019-05-29 $28.26 $28.75 $28.15 $28.59 $25.54 39,910
2019-05-28 $28.64 $29.36 $28.49 $28.52 $25.48 33,468
2019-05-24 $28.53 $29.35 $28.45 $28.82 $25.74 24,785
2019-05-23 $29.08 $29.09 $28.22 $28.36 $25.33 22,826
2019-05-22 $29.74 $30.04 $29.24 $29.38 $26.24 17,421
2019-05-21 $29.64 $30.43 $29.53 $29.80 $26.62 15,083
2019-05-20 $28.92 $29.87 $28.92 $29.54 $26.39 15,383
2019-05-17 $29.07 $30.03 $28.73 $29.25 $26.13 47,701
2019-05-16 $29.34 $29.85 $29.26 $29.40 $26.26 21,920
2019-05-15 $29.27 $29.50 $28.98 $29.25 $26.13 33,606
2019-05-14 $29.04 $29.65 $28.88 $29.61 $26.45 34,019
2019-05-13 $29.73 $30.52 $28.96 $29.02 $25.92 27,926
2019-05-10 $30.33 $30.36 $29.30 $30.32 $27.08 25,164
2019-05-09 $30.12 $30.62 $29.73 $30.37 $27.13 32,952
2019-05-08 $30.49 $30.76 $30.35 $30.41 $27.16 30,481
2019-05-07 $31.43 $31.45 $30.34 $30.53 $27.27 38,156
2019-05-06 $31.24 $31.92 $31.24 $31.74 $28.35 18,990
2019-05-03 $31.25 $31.88 $31.25 $31.68 $28.30 29,343
2019-05-02 $31.17 $31.31 $31.01 $31.01 $27.70 13,844
2019-05-01 $30.53 $31.18 $30.38 $30.80 $27.51 55,162
2019-04-30 $31.46 $31.46 $30.74 $30.99 $27.68 28,429
2019-04-29 $30.90 $31.60 $30.83 $31.47 $28.11 18,621
2019-04-26 $30.61 $30.97 $30.23 $30.72 $27.44 18,135
2019-04-25 $30.64 $30.88 $29.87 $30.54 $27.28 29,930
2019-04-24 $30.27 $31.50 $29.41 $30.54 $27.28 57,249
2019-04-23 $30.59 $31.64 $30.21 $31.30 $27.96 45,287
2019-04-22 $31.06 $31.11 $30.20 $30.45 $27.20 16,711
2019-04-18 $31.57 $31.60 $30.76 $31.13 $27.81 21,989
2019-04-17 $31.77 $31.91 $31.27 $31.69 $28.31 30,718
2019-04-16 $31.35 $32.00 $31.35 $31.92 $28.31 20,092
2019-04-15 $31.79 $31.79 $31.29 $31.34 $27.79 33,366
2019-04-12 $31.25 $31.80 $30.84 $31.78 $28.18 67,866
2019-04-11 $31.00 $31.14 $30.82 $30.99 $27.48 36,705
2019-04-10 $30.42 $31.05 $30.28 $30.98 $27.47 28,421
2019-04-09 $30.60 $31.00 $30.30 $30.42 $26.98 22,848
2019-04-08 $30.99 $31.15 $30.83 $30.84 $27.35 28,075
2019-04-05 $30.91 $31.01 $30.80 $31.00 $27.49 27,694
2019-04-04 $30.52 $30.90 $30.21 $30.90 $27.40 11,695
2019-04-03 $30.34 $30.61 $30.11 $30.51 $27.06 26,353
2019-04-02 $30.24 $30.41 $29.95 $30.10 $26.69 21,907
2019-04-01 $29.90 $30.59 $29.57 $30.23 $26.81 86,741
2019-03-29 $29.64 $29.64 $28.88 $29.30 $25.98 40,877
2019-03-28 $29.16 $29.47 $28.77 $29.46 $26.13 17,569
2019-03-27 $29.48 $29.48 $28.70 $29.17 $25.87 24,935
2019-03-26 $28.44 $29.17 $28.44 $29.14 $25.84 35,667
2019-03-25 $27.69 $28.51 $27.41 $28.36 $25.15 83,747
2019-03-22 $29.25 $29.28 $27.53 $27.56 $24.44 203,954
2019-03-21 $29.77 $30.00 $29.33 $29.39 $26.06 39,675
2019-03-20 $30.76 $30.87 $29.86 $29.86 $26.48 45,788
2019-03-19 $31.40 $31.40 $30.66 $30.67 $27.20 29,302
2019-03-18 $31.01 $31.45 $31.01 $31.41 $27.86 73,185
2019-03-15 $31.49 $31.70 $31.06 $31.22 $27.69 118,858
2019-03-14 $31.72 $31.75 $31.38 $31.48 $27.92 35,087
2019-03-13 $32.00 $32.11 $31.61 $31.69 $28.10 52,347
2019-03-12 $32.20 $32.72 $31.93 $31.96 $28.34 11,669
2019-03-11 $31.65 $32.27 $31.46 $32.15 $28.51 18,061
2019-03-08 $31.34 $31.78 $31.34 $31.66 $28.08 13,860
2019-03-07 $31.83 $31.89 $31.32 $31.43 $27.87 24,475
2019-03-06 $32.91 $32.91 $31.78 $31.90 $28.29 21,221
2019-03-05 $32.93 $32.98 $32.63 $32.83 $29.11 14,613
2019-03-04 $33.12 $33.25 $32.80 $32.93 $29.20 20,458
2019-03-01 $32.67 $33.25 $32.66 $33.25 $29.49 17,367
2019-02-28 $32.76 $33.24 $32.76 $32.97 $29.24 44,917
2019-02-27 $32.86 $33.20 $32.76 $32.94 $29.21 13,101
2019-02-26 $33.18 $33.38 $32.83 $32.87 $29.15 26,698
2019-02-25 $33.42 $33.67 $33.15 $33.22 $29.46 25,539
2019-02-22 $33.50 $33.84 $33.00 $33.20 $29.44 72,939
2019-02-21 $33.50 $33.71 $33.15 $33.49 $29.70 31,144
2019-02-20 $33.59 $33.88 $33.23 $33.79 $29.97 20,419
2019-02-19 $33.11 $33.79 $32.25 $33.49 $29.70 32,375
2019-02-15 $32.55 $33.38 $32.55 $33.13 $29.38 42,816
2019-02-14 $32.80 $32.80 $32.40 $32.42 $28.75 26,545
2019-02-13 $32.15 $33.04 $32.02 $32.80 $29.09 35,011
2019-02-12 $31.98 $32.38 $31.91 $32.14 $28.50 18,361
2019-02-11 $31.48 $31.95 $31.38 $31.87 $28.26 14,858
2019-02-08 $31.40 $31.48 $31.21 $31.46 $27.90 31,501
2019-02-07 $31.50 $31.67 $31.41 $31.46 $27.90 22,347
2019-02-06 $31.53 $31.58 $31.39 $31.40 $27.85 20,407
2019-02-05 $31.68 $31.68 $31.20 $31.52 $27.95 33,070
2019-02-04 $31.21 $31.61 $30.98 $31.53 $27.96 27,798
2019-02-01 $31.04 $31.08 $30.61 $31.04 $27.53 20,042
2019-01-31 $30.66 $30.93 $30.39 $30.79 $27.31 45,004
2019-01-30 $30.90 $30.90 $30.48 $30.68 $27.21 34,499
2019-01-29 $30.72 $31.26 $30.04 $30.63 $27.16 61,441
2019-01-28 $28.26 $28.92 $28.15 $28.41 $25.19 21,676
2019-01-25 $28.84 $28.84 $28.24 $28.43 $25.21 27,198
2019-01-24 $28.60 $28.60 $27.88 $28.34 $25.13 21,454
2019-01-23 $28.17 $28.29 $28.05 $28.14 $24.96 28,439
2019-01-22 $27.81 $28.50 $27.81 $28.18 $24.99 54,064
2019-01-18 $27.69 $28.31 $27.60 $28.10 $24.92 42,682
2019-01-17 $27.47 $27.86 $27.24 $27.67 $24.54 30,976
2019-01-16 $27.67 $29.95 $27.61 $27.83 $24.48 76,616
2019-01-15 $27.10 $27.50 $26.88 $27.41 $24.11 31,670
2019-01-14 $26.88 $27.38 $26.88 $27.20 $23.92 40,832
2019-01-11 $27.18 $27.18 $26.61 $27.02 $23.76 33,351
2019-01-10 $26.72 $27.37 $26.68 $27.04 $23.78 44,827
2019-01-09 $26.32 $27.33 $26.32 $27.00 $23.75 42,126
2019-01-08 $27.29 $27.50 $26.83 $27.37 $24.07 26,101
2019-01-07 $26.96 $27.06 $26.14 $26.95 $23.70 61,073
2019-01-04 $26.51 $26.95 $25.62 $26.95 $23.70 38,696
2019-01-03 $26.08 $26.63 $25.81 $26.07 $22.93 24,017
2019-01-02 $25.18 $26.40 $25.18 $26.28 $23.11 50,608
2018-12-31 $25.43 $25.92 $24.97 $25.49 $22.42 81,433
2018-12-28 $25.31 $26.00 $25.26 $25.35 $22.30 46,940
2018-12-27 $25.09 $25.57 $24.50 $25.24 $22.20 36,434
2018-12-26 $24.43 $25.56 $24.31 $25.29 $22.24 53,662
2018-12-24 $24.73 $25.33 $24.12 $24.39 $21.45 16,602
2018-12-21 $24.86 $25.22 $24.69 $24.80 $21.81 189,119
2018-12-20 $25.23 $26.12 $24.94 $24.99 $21.98 67,740
2018-12-19 $26.09 $26.23 $25.13 $25.22 $22.18 36,253
2018-12-18 $26.78 $26.78 $25.94 $26.06 $22.92 47,583
2018-12-17 $26.97 $27.48 $26.51 $26.62 $23.41 49,437
2018-12-14 $27.10 $27.48 $26.80 $27.00 $23.75 49,796
2018-12-13 $27.81 $28.21 $27.21 $27.24 $23.96 25,109
2018-12-12 $27.55 $28.27 $27.55 $27.77 $24.42 35,068
2018-12-11 $27.77 $27.95 $27.20 $27.27 $23.98 21,658
2018-12-10 $27.45 $27.58 $26.74 $27.57 $24.25 40,418
2018-12-07 $27.63 $28.36 $27.16 $27.46 $24.15 34,761
2018-12-06 $27.09 $27.67 $26.87 $27.62 $24.29 36,653
2018-12-04 $28.87 $29.00 $27.39 $27.45 $24.14 51,950
2018-12-03 $29.83 $30.05 $29.04 $29.15 $25.64 33,159
2018-11-30 $29.43 $29.88 $29.43 $29.52 $25.96 52,396
2018-11-29 $29.79 $29.94 $29.11 $29.52 $25.96 27,677
2018-11-28 $29.01 $29.93 $28.66 $29.79 $26.20 37,896
2018-11-27 $29.35 $29.35 $28.82 $29.11 $25.60 23,543
2018-11-26 $29.65 $29.76 $29.37 $29.41 $25.87 39,841
2018-11-23 $29.22 $29.86 $29.22 $29.62 $26.05 13,906
2018-11-21 $29.23 $29.77 $28.62 $29.26 $25.73 12,345
2018-11-20 $29.37 $29.71 $28.97 $29.22 $25.70 36,954
2018-11-19 $29.96 $29.96 $29.29 $29.61 $26.04 17,122
2018-11-16 $29.75 $30.20 $29.42 $29.91 $26.31 30,133
2018-11-15 $29.03 $30.02 $29.03 $29.90 $26.30 26,852
2018-11-14 $30.42 $30.56 $29.05 $29.25 $25.73 33,159
2018-11-13 $29.95 $30.48 $29.56 $30.17 $26.54 19,751
2018-11-12 $30.12 $30.49 $29.27 $29.94 $26.33 26,314
2018-11-09 $30.48 $30.99 $30.05 $30.12 $26.49 34,130
2018-11-08 $29.79 $30.60 $29.79 $30.53 $26.85 33,218
2018-11-07 $29.76 $29.95 $29.30 $29.91 $26.31 26,761
2018-11-06 $29.50 $30.00 $29.11 $29.75 $26.17 21,224
2018-11-05 $29.83 $30.00 $29.44 $29.55 $25.99 18,636
2018-11-02 $29.80 $30.25 $29.53 $29.85 $26.25 29,605
2018-11-01 $29.79 $30.58 $29.44 $29.68 $26.10 29,291
2018-10-31 $30.29 $30.60 $29.55 $29.70 $26.12 49,261
2018-10-30 $30.06 $30.16 $29.56 $30.02 $26.40 24,589
2018-10-29 $29.99 $30.15 $29.29 $30.00 $26.39 37,551
2018-10-26 $28.81 $29.98 $28.48 $29.40 $25.86 41,600
2018-10-25 $27.91 $29.37 $27.91 $29.11 $25.60 59,022
2018-10-24 $29.72 $29.72 $27.74 $27.82 $24.47 50,253
2018-10-23 $29.59 $30.00 $29.31 $29.49 $25.94 32,801
2018-10-22 $30.46 $30.46 $29.79 $29.90 $26.30 50,125
2018-10-19 $30.68 $30.91 $30.33 $30.40 $26.74 37,821
2018-10-18 $31.71 $31.71 $30.65 $30.87 $27.15 27,105
2018-10-17 $31.61 $31.76 $31.04 $31.70 $27.67 38,050
2018-10-16 $31.17 $32.03 $30.78 $31.70 $27.67 42,275
2018-10-15 $30.66 $31.15 $30.56 $31.05 $27.11 40,084
2018-10-12 $31.95 $32.32 $30.25 $30.70 $26.80 57,179
2018-10-11 $31.88 $32.31 $31.72 $31.73 $27.70 55,297
2018-10-10 $32.19 $32.74 $31.98 $32.01 $27.95 47,675
2018-10-09 $32.47 $32.69 $32.00 $32.20 $28.11 45,241
2018-10-08 $32.00 $32.40 $31.74 $32.27 $28.17 30,660
2018-10-05 $32.65 $32.69 $31.89 $32.06 $27.99 33,598
2018-10-04 $32.74 $33.00 $32.49 $32.60 $28.46 26,265
2018-10-03 $32.08 $32.89 $32.08 $32.72 $28.57 38,016
2018-10-02 $32.35 $32.77 $31.72 $32.06 $27.99 32,513
2018-10-01 $33.25 $33.28 $32.44 $32.57 $28.43 23,156
2018-09-28 $33.03 $33.35 $33.03 $33.20 $28.98 29,996
2018-09-27 $33.30 $33.55 $33.00 $33.10 $28.90 30,734
2018-09-26 $34.05 $34.05 $33.20 $33.35 $29.12 55,716
2018-09-25 $34.50 $34.55 $34.00 $34.05 $29.73 28,057
2018-09-24 $34.85 $34.90 $34.10 $34.35 $29.99 41,571
2018-09-21 $35.00 $35.45 $34.90 $35.00 $30.56 83,006
2018-09-20 $34.95 $35.20 $34.83 $35.05 $30.60 31,258
2018-09-19 $34.70 $35.20 $34.60 $34.60 $30.21 32,931
2018-09-18 $34.90 $34.90 $34.65 $34.70 $30.29 26,294
2018-09-17 $35.35 $35.35 $34.75 $34.90 $30.47 26,353
2018-09-14 $34.78 $35.35 $34.78 $35.25 $30.77 24,990
2018-09-13 $35.50 $35.50 $34.90 $34.95 $30.51 35,485
2018-09-12 $35.90 $35.90 $35.13 $35.40 $30.90 54,672
2018-09-11 $35.70 $35.90 $35.68 $35.85 $31.30 45,661
2018-09-10 $35.75 $35.90 $35.58 $35.65 $31.12 59,853
2018-09-07 $35.50 $35.75 $35.40 $35.70 $31.17 37,914
2018-09-06 $35.30 $35.65 $35.30 $35.50 $30.99 35,385
2018-09-05 $35.25 $35.45 $35.15 $35.40 $30.90 57,016
2018-09-04 $34.90 $35.25 $34.70 $35.15 $30.69 38,500
2018-08-31 $34.90 $35.10 $34.80 $35.00 $30.56 22,475
2018-08-30 $34.60 $35.00 $34.50 $34.80 $30.38 21,354
2018-08-29 $34.85 $35.35 $34.35 $34.75 $30.34 37,652
2018-08-28 $35.35 $35.35 $34.85 $34.90 $30.47 19,289
2018-08-27 $35.40 $35.70 $35.25 $35.30 $30.82 21,985
2018-08-24 $35.35 $35.80 $35.30 $35.35 $30.86 30,441
2018-08-23 $35.60 $35.90 $35.40 $35.45 $30.95 34,889
2018-08-22 $35.95 $36.03 $35.60 $35.90 $31.34 22,085
2018-08-21 $35.50 $36.25 $35.50 $36.00 $31.43 21,262
2018-08-20 $35.70 $35.85 $35.35 $35.60 $31.08 21,992
2018-08-17 $35.70 $36.50 $35.60 $35.65 $31.12 69,530
2018-08-16 $34.80 $35.74 $34.80 $35.60 $31.08 53,022
2018-08-15 $35.30 $35.30 $34.60 $34.70 $30.29 35,435
2018-08-14 $34.95 $35.50 $34.60 $35.25 $30.77 37,551
2018-08-13 $35.25 $35.40 $34.70 $35.00 $30.56 41,424
2018-08-10 $34.90 $35.20 $34.55 $35.00 $30.56 37,198
2018-08-09 $34.90 $35.10 $34.72 $34.95 $30.51 18,636
2018-08-08 $34.51 $34.95 $34.25 $34.85 $30.42 15,350
2018-08-07 $34.80 $35.10 $34.35 $34.55 $30.16 27,360
2018-08-06 $34.85 $35.10 $34.60 $34.85 $30.42 24,060
2018-08-03 $35.60 $35.95 $34.75 $34.80 $30.38 22,121
2018-08-02 $35.60 $35.95 $35.35 $35.70 $31.17 26,655
2018-08-01 $36.00 $36.10 $35.35 $35.75 $31.21 39,679
2018-07-31 $36.20 $36.20 $35.40 $35.80 $31.25 72,867
2018-07-30 $36.00 $36.25 $35.75 $35.90 $31.34 80,421
2018-07-27 $36.05 $36.30 $35.75 $35.95 $31.38 56,044
2018-07-26 $34.95 $36.20 $34.70 $36.10 $31.52 46,116
2018-07-25 $34.55 $35.53 $34.10 $34.60 $30.21 52,385
2018-07-24 $36.90 $36.90 $36.30 $36.55 $31.91 27,304
2018-07-23 $36.45 $37.03 $36.45 $36.80 $32.13 22,637
2018-07-20 $36.55 $36.70 $36.35 $36.45 $31.82 39,531
2018-07-19 $36.45 $36.90 $36.20 $36.80 $31.93 31,219
2018-07-18 $36.15 $36.50 $36.10 $36.40 $31.58 28,074
2018-07-17 $36.35 $36.70 $36.10 $36.10 $31.32 25,130
2018-07-16 $35.95 $36.30 $35.95 $36.20 $31.41 24,678
2018-07-13 $36.15 $36.30 $35.85 $35.90 $31.14 19,422
2018-07-12 $36.80 $36.80 $36.00 $36.20 $31.41 21,574
2018-07-11 $36.65 $36.90 $36.40 $36.65 $31.80 15,826
2018-07-10 $37.30 $37.35 $36.50 $36.65 $31.80 27,544
2018-07-09 $37.00 $37.35 $36.90 $37.20 $32.27 15,827
2018-07-06 $36.75 $37.10 $36.60 $36.90 $32.01 17,916
2018-07-05 $36.65 $36.85 $36.28 $36.70 $31.84 21,442
2018-07-03 $36.65 $37.03 $36.45 $36.50 $31.67 12,929
2018-07-02 $35.80 $36.60 $35.80 $36.50 $31.67 22,496
2018-06-29 $36.40 $36.75 $35.80 $35.95 $31.19 57,556
2018-06-28 $36.20 $36.55 $36.15 $36.25 $31.45 24,405
2018-06-27 $36.90 $36.90 $36.20 $36.25 $31.45 26,907
2018-06-26 $37.05 $37.05 $36.60 $36.85 $31.97 44,263
2018-06-25 $37.05 $37.10 $36.60 $36.95 $32.06 32,406
2018-06-22 $37.40 $37.55 $36.75 $37.10 $32.19 247,147
2018-06-21 $37.25 $37.60 $36.85 $37.25 $32.32 45,042
2018-06-20 $37.10 $37.30 $36.90 $37.20 $32.27 33,156
2018-06-19 $36.20 $37.10 $36.10 $36.90 $32.01 38,663
2018-06-18 $36.05 $36.60 $35.70 $36.35 $31.54 33,378
2018-06-15 $36.05 $36.40 $35.80 $36.10 $31.32 73,258
2018-06-14 $36.20 $36.30 $35.67 $36.20 $31.41 27,516
2018-06-13 $35.90 $36.40 $35.70 $36.05 $31.27 36,985
2018-06-12 $36.60 $36.60 $35.65 $35.95 $31.19 40,499
2018-06-11 $37.15 $37.45 $36.45 $36.60 $31.75 37,119
2018-06-08 $37.50 $37.70 $37.10 $37.30 $32.36 34,035
2018-06-07 $37.75 $38.00 $34.34 $37.55 $32.58 28,279
2018-06-06 $37.35 $37.75 $37.30 $37.75 $32.75 50,237
2018-06-05 $37.10 $37.50 $37.00 $37.30 $32.36 40,237
2018-06-04 $37.40 $37.50 $37.15 $37.25 $32.32 50,481
2018-06-01 $37.15 $37.55 $37.10 $37.35 $32.40 28,407
2018-05-31 $36.90 $37.25 $36.70 $36.95 $32.06 31,572
2018-05-30 $37.00 $37.30 $36.70 $36.95 $32.06 57,186
2018-05-29 $36.85 $37.10 $36.45 $36.75 $31.88 31,691
2018-05-25 $37.03 $37.25 $36.95 $37.15 $32.23 28,448
2018-05-24 $37.25 $37.25 $36.80 $37.05 $32.14 53,534
2018-05-23 $37.25 $37.40 $37.00 $37.30 $32.36 42,349
2018-05-22 $37.50 $37.70 $37.01 $37.30 $32.36 60,209
2018-05-21 $37.00 $37.75 $37.00 $37.40 $32.45 38,161
2018-05-18 $37.40 $37.40 $36.85 $36.90 $32.01 53,159
2018-05-17 $36.85 $37.28 $36.80 $37.20 $32.27 59,844
2018-05-16 $36.30 $37.15 $36.30 $36.85 $31.97 37,211
2018-05-15 $36.05 $36.80 $36.00 $36.50 $31.67 17,878
2018-05-14 $36.80 $36.80 $36.20 $36.25 $31.45 27,275
2018-05-11 $36.75 $37.00 $36.45 $36.60 $31.75 21,383
2018-05-10 $37.00 $37.00 $36.60 $36.95 $32.06 31,639
2018-05-09 $37.00 $37.13 $36.45 $36.95 $32.06 31,768
2018-05-08 $36.30 $36.90 $36.20 $36.60 $31.75 92,822
2018-05-07 $36.40 $36.65 $35.40 $36.30 $31.49 36,708
2018-05-04 $34.05 $36.65 $34.00 $36.35 $31.54 91,563
2018-05-03 $33.85 $34.15 $33.45 $34.00 $29.50 96,939
2018-05-02 $33.65 $34.15 $33.20 $34.00 $29.50 37,185
2018-05-01 $32.80 $33.80 $32.65 $33.75 $29.28 95,207
2018-04-30 $33.90 $33.90 $32.90 $32.90 $28.54 35,087
2018-04-27 $33.95 $34.22 $33.60 $33.75 $29.28 26,915
2018-04-26 $33.80 $34.15 $33.70 $33.90 $29.41 46,902
2018-04-25 $32.80 $34.20 $32.80 $33.75 $29.28 64,884
2018-04-24 $32.40 $32.95 $32.40 $32.75 $28.41 47,405
2018-04-23 $32.10 $32.65 $32.05 $32.45 $28.15 44,872
2018-04-20 $31.90 $32.35 $31.90 $32.15 $27.89 50,648
2018-04-19 $31.95 $32.35 $31.90 $32.00 $27.76 99,496
2018-04-18 $32.45 $32.70 $32.00 $32.10 $27.65 52,693
2018-04-17 $32.80 $32.85 $32.25 $32.30 $27.82 39,427
2018-04-16 $32.95 $33.00 $32.55 $32.60 $28.08 46,275
2018-04-13 $33.10 $33.10 $32.60 $32.65 $28.12 35,585
2018-04-12 $32.95 $33.20 $32.85 $32.95 $28.38 72,299
2018-04-11 $32.85 $33.35 $32.60 $32.85 $28.30 50,823
2018-04-10 $33.20 $33.20 $32.75 $32.95 $28.38 105,801
2018-04-09 $33.10 $33.55 $32.85 $32.85 $28.30 38,408
2018-04-06 $33.15 $33.60 $32.45 $32.90 $28.34 55,096
2018-04-05 $33.35 $33.50 $33.15 $33.35 $28.73 56,366
2018-04-04 $32.80 $33.50 $32.80 $33.25 $28.64 70,978
2018-04-03 $32.70 $33.40 $32.70 $33.15 $28.55 56,533
2018-04-02 $33.50 $33.75 $32.55 $32.90 $28.34 39,685
2018-03-29 $33.90 $34.35 $33.45 $33.55 $28.90 27,765
2018-03-28 $33.55 $34.05 $33.55 $33.75 $29.07 29,620
2018-03-27 $33.80 $34.40 $33.30 $33.50 $28.86 28,195
2018-03-26 $33.25 $34.10 $32.90 $33.95 $29.24 42,359
2018-03-23 $33.95 $33.95 $32.75 $32.75 $28.21 41,470
2018-03-22 $34.40 $34.65 $33.70 $33.85 $29.16 30,428
2018-03-21 $34.70 $35.00 $34.35 $34.65 $29.85 36,894
2018-03-20 $35.25 $35.40 $34.55 $34.75 $29.93 18,736
2018-03-19 $35.20 $35.35 $34.63 $35.20 $30.32 19,174
2018-03-16 $34.95 $35.50 $34.95 $35.30 $30.41 70,355
2018-03-15 $35.00 $35.20 $34.60 $34.95 $30.10 26,282
2018-03-14 $35.05 $35.10 $34.60 $34.75 $29.93 36,888
2018-03-13 $35.55 $35.70 $35.05 $35.20 $30.32 30,098
2018-03-12 $35.30 $35.57 $35.03 $35.40 $30.49 32,179
2018-03-09 $34.70 $35.40 $34.35 $35.30 $30.41 28,124
2018-03-08 $34.65 $34.80 $34.20 $34.50 $29.72 15,068
2018-03-07 $34.25 $35.00 $33.90 $34.90 $30.06 27,280
2018-03-06 $34.30 $34.60 $33.60 $34.45 $29.67 31,818
2018-03-05 $33.65 $34.60 $33.30 $34.20 $29.46 32,018
2018-03-02 $32.80 $34.00 $32.75 $33.85 $29.16 37,741
2018-03-01 $33.15 $33.50 $32.85 $33.05 $28.47 21,605
2018-02-28 $34.00 $34.00 $32.95 $33.20 $28.60 68,097
2018-02-27 $34.00 $34.20 $33.25 $33.55 $28.90 47,678
2018-02-26 $33.60 $33.80 $33.25 $33.75 $29.07 19,556
2018-02-23 $33.50 $33.65 $33.05 $33.55 $28.90 29,925
2018-02-22 $33.70 $33.90 $33.05 $33.15 $28.55 28,675
2018-02-21 $34.05 $35.10 $33.35 $33.60 $28.94 33,251
2018-02-20 $34.10 $34.55 $33.60 $33.90 $29.20 40,129
2018-02-16 $33.85 $34.75 $33.85 $34.35 $29.59 49,877
2018-02-15 $33.75 $34.15 $33.35 $33.95 $29.24 39,463
2018-02-14 $32.60 $33.65 $32.60 $33.65 $28.98 93,894
2018-02-13 $32.20 $33.05 $32.20 $32.90 $28.34 47,663
2018-02-12 $32.85 $32.90 $32.10 $32.55 $28.04 34,312
2018-02-09 $32.55 $33.10 $32.00 $32.80 $28.25 33,062
2018-02-08 $33.20 $33.20 $32.20 $32.25 $27.78 28,565
2018-02-07 $32.60 $33.20 $32.60 $32.95 $28.38 31,447
2018-02-06 $32.10 $33.50 $32.10 $32.90 $28.34 58,595
2018-02-05 $33.90 $34.60 $32.70 $32.78 $28.24 31,822
2018-02-02 $33.85 $34.60 $33.83 $34.20 $29.46 28,193
2018-02-01 $34.25 $34.25 $33.60 $33.80 $29.11 66,936
2018-01-31 $34.65 $34.70 $34.05 $34.30 $29.54 46,252
2018-01-30 $34.55 $35.35 $34.25 $34.60 $29.80 30,255
2018-01-29 $35.20 $35.30 $35.05 $35.10 $30.23 35,671
2018-01-26 $35.25 $35.35 $34.96 $35.35 $30.45 25,544
2018-01-25 $35.60 $35.60 $34.75 $35.20 $30.32 30,199
2018-01-24 $36.20 $36.30 $35.15 $35.25 $30.36 47,154
2018-01-23 $35.80 $36.15 $35.57 $35.90 $30.92 48,692
2018-01-22 $36.00 $36.25 $35.85 $35.90 $30.92 17,015
2018-01-19 $35.85 $36.33 $35.85 $36.30 $31.27 39,430
2018-01-18 $36.90 $36.90 $36.10 $36.10 $30.90 35,832
2018-01-17 $37.20 $37.20 $36.65 $37.00 $31.67 63,121
2018-01-16 $37.20 $37.75 $36.85 $37.00 $31.67 39,936
2018-01-12 $36.45 $37.40 $36.20 $37.20 $31.84 39,589
2018-01-11 $35.60 $36.50 $35.60 $36.30 $31.07 27,988
2018-01-10 $35.20 $35.95 $35.20 $35.55 $30.43 13,702
2018-01-09 $34.95 $36.23 $34.95 $35.25 $30.17 17,575
2018-01-08 $35.30 $35.30 $34.90 $35.00 $29.96 24,470
2018-01-05 $35.15 $35.45 $34.95 $35.40 $30.30 20,873
2018-01-04 $35.20 $35.73 $35.00 $35.15 $30.09 20,294
2018-01-03 $35.25 $35.25 $34.76 $35.15 $30.09 135,097
2018-01-02 $35.08 $35.65 $34.90 $35.40 $30.30 41,744
2017-12-29 $35.25 $35.35 $34.84 $35.00 $29.96 69,267
2017-12-28 $35.05 $35.30 $34.87 $35.20 $30.13 23,160
2017-12-27 $35.10 $35.75 $34.85 $35.05 $30.00 19,707
2017-12-26 $35.32 $35.50 $35.00 $35.10 $30.04 33,534
2017-12-22 $35.80 $36.00 $35.15 $35.65 $30.51 29,672
2017-12-21 $35.65 $36.05 $35.60 $35.80 $30.64 42,148
2017-12-20 $36.10 $36.10 $35.30 $35.30 $30.21 30,304
2017-12-19 $36.45 $36.45 $35.60 $35.90 $30.73 31,452
2017-12-18 $36.50 $36.75 $35.88 $36.40 $31.16 26,854
2017-12-15 $35.00 $36.50 $35.00 $36.30 $31.07 101,798
2017-12-14 $35.00 $35.15 $34.50 $35.05 $30.00 96,190
2017-12-13 $34.85 $35.53 $34.05 $34.95 $29.91 21,584
2017-12-12 $34.45 $35.13 $34.45 $34.80 $29.79 16,748
2017-12-11 $34.50 $34.60 $34.20 $34.40 $29.44 18,367
2017-12-08 $35.45 $35.45 $34.45 $34.50 $29.53 28,157
2017-12-07 $35.40 $35.65 $35.00 $35.30 $30.21 21,626
2017-12-06 $35.35 $35.85 $34.92 $35.40 $30.30 21,739
2017-12-05 $36.20 $36.20 $35.35 $35.50 $30.39 22,838
2017-12-04 $36.60 $36.90 $35.95 $36.05 $30.86 33,477
2017-12-01 $35.85 $35.85 $34.70 $35.80 $30.64 23,790
2017-11-30 $36.75 $36.75 $35.50 $35.95 $30.77 38,059
2017-11-29 $36.50 $37.00 $35.95 $36.30 $31.07 102,621
2017-11-28 $34.80 $36.45 $34.25 $36.35 $31.11 29,666
2017-11-27 $34.40 $35.00 $34.40 $34.80 $29.79 15,574
2017-11-24 $34.90 $34.90 $33.65 $34.50 $29.53 12,153
2017-11-22 $34.95 $35.10 $34.73 $34.75 $29.74 19,788
2017-11-21 $34.80 $35.25 $34.60 $34.85 $29.83 27,083
2017-11-20 $34.45 $34.70 $33.30 $34.70 $29.70 32,872
2017-11-17 $34.10 $34.75 $34.00 $34.50 $29.53 18,506
2017-11-16 $34.40 $35.00 $33.20 $34.30 $29.36 29,219
2017-11-15 $33.75 $34.40 $33.15 $34.10 $29.19 28,202
2017-11-14 $33.65 $34.25 $33.20 $34.15 $29.23 26,520
2017-11-13 $33.00 $34.00 $32.75 $33.75 $28.89 24,947
2017-11-10 $33.15 $33.75 $33.00 $33.30 $28.50 22,991
2017-11-09 $33.20 $33.30 $32.70 $33.05 $28.29 32,875
2017-11-08 $33.60 $33.80 $33.00 $33.35 $28.55 41,253
2017-11-07 $35.05 $35.30 $33.70 $33.80 $28.93 49,791
2017-11-06 $35.25 $35.30 $34.85 $35.20 $30.13 19,329
2017-11-03 $35.50 $35.70 $35.20 $35.20 $30.13 18,293
2017-11-02 $34.95 $36.00 $34.80 $35.80 $30.64 15,037
2017-11-01 $35.80 $35.85 $34.53 $34.85 $29.83 17,016
2017-10-31 $35.45 $36.20 $35.30 $35.50 $30.39 37,058
2017-10-30 $36.90 $36.90 $35.10 $35.35 $30.26 20,403
2017-10-27 $35.45 $37.15 $34.64 $36.85 $31.54 41,246
2017-10-26 $35.15 $35.40 $34.90 $35.40 $30.30 18,877
2017-10-25 $34.85 $35.00 $34.35 $34.90 $29.87 20,798
2017-10-24 $34.50 $35.00 $34.50 $34.80 $29.79 28,964
2017-10-23 $34.65 $34.65 $34.25 $34.40 $29.44 26,368
2017-10-20 $34.85 $35.00 $34.50 $34.60 $29.62 23,870
2017-10-19 $34.25 $34.80 $34.25 $34.50 $29.53 19,232
2017-10-18 $34.35 $34.95 $34.35 $34.75 $29.55 13,465
2017-10-17 $34.85 $34.85 $34.15 $34.15 $29.04 21,885
2017-10-16 $34.70 $34.95 $34.50 $34.85 $29.63 13,552
2017-10-13 $34.50 $34.85 $34.15 $34.65 $29.46 18,544
2017-10-12 $34.70 $34.85 $34.08 $34.40 $29.25 20,357
2017-10-11 $34.50 $34.95 $34.25 $34.65 $29.46 30,909
2017-10-10 $34.55 $34.85 $33.95 $34.80 $29.59 51,223
2017-10-09 $34.50 $34.70 $33.73 $34.45 $29.29 18,041
2017-10-06 $34.60 $34.75 $33.98 $34.35 $29.21 24,985
2017-10-05 $34.10 $34.75 $33.80 $34.50 $29.33 17,161
2017-10-04 $34.55 $34.55 $33.95 $34.15 $29.04 18,030
2017-10-03 $34.50 $34.60 $33.53 $34.50 $29.33 26,707
2017-10-02 $34.05 $34.50 $33.30 $34.45 $29.29 34,486
2017-09-29 $34.65 $34.85 $33.40 $33.95 $28.87 40,515
2017-09-28 $33.90 $34.95 $33.73 $34.65 $29.46 84,491
2017-09-27 $33.45 $34.50 $33.15 $34.10 $28.99 41,313
2017-09-26 $32.60 $33.25 $32.45 $33.00 $28.06 31,553
2017-09-25 $31.93 $32.75 $31.93 $32.45 $27.59 20,974
2017-09-22 $32.10 $32.55 $31.65 $32.55 $27.68 14,829
2017-09-21 $32.05 $32.20 $31.65 $32.15 $27.34 20,890
2017-09-20 $31.52 $32.35 $31.40 $32.00 $27.21 73,692
2017-09-19 $31.50 $31.90 $31.35 $31.55 $26.83 57,975
2017-09-18 $30.96 $31.70 $30.96 $31.45 $26.74 46,495
2017-09-15 $31.35 $31.35 $30.70 $31.20 $26.53 114,374
2017-09-14 $31.25 $31.55 $31.10 $31.30 $26.61 37,326
2017-09-13 $30.75 $31.55 $30.75 $31.30 $26.61 38,617
2017-09-12 $31.00 $31.45 $30.99 $31.20 $26.53 18,119
2017-09-11 $30.80 $31.05 $30.50 $30.80 $26.19 52,976
2017-09-08 $29.80 $30.80 $29.80 $30.35 $25.81 28,957
2017-09-07 $30.50 $30.75 $29.80 $29.95 $25.47 58,016
2017-09-06 $30.55 $30.83 $30.20 $30.50 $25.93 61,362
2017-09-05 $30.90 $31.03 $30.30 $30.30 $25.76 53,339
2017-09-01 $30.95 $31.45 $30.95 $31.15 $26.49 34,598
2017-08-31 $31.00 $31.45 $30.80 $30.90 $26.27 53,127
2017-08-30 $30.75 $31.05 $30.55 $30.80 $26.19 38,714
2017-08-29 $30.55 $31.00 $30.55 $30.80 $26.19 32,517
2017-08-28 $31.20 $31.30 $30.70 $30.90 $26.27 48,881
2017-08-25 $31.05 $31.50 $31.05 $31.20 $26.53 36,500
2017-08-24 $31.30 $31.35 $30.95 $31.20 $26.53 31,200
2017-08-23 $30.90 $31.60 $30.90 $31.05 $26.40 26,232
2017-08-22 $30.85 $31.00 $30.60 $30.90 $26.27 18,538
2017-08-21 $30.55 $30.80 $30.25 $30.65 $26.06 37,926
2017-08-18 $30.65 $30.98 $30.50 $30.65 $26.06 52,090
2017-08-17 $31.30 $31.60 $30.95 $30.95 $26.32 57,864
2017-08-16 $31.45 $31.75 $31.25 $31.50 $26.78 41,912
2017-08-15 $31.90 $31.90 $31.35 $31.35 $26.66 23,727
2017-08-14 $30.85 $31.60 $30.85 $31.55 $26.83 39,339
2017-08-11 $30.75 $31.05 $30.10 $30.65 $26.06 56,450
2017-08-10 $31.30 $31.55 $30.90 $30.90 $26.27 46,800
2017-08-09 $31.90 $31.95 $31.55 $31.60 $26.87 54,840
2017-08-08 $32.15 $32.78 $32.00 $32.10 $27.29 43,746
2017-08-07 $32.60 $32.60 $32.05 $32.10 $27.29 37,463
2017-08-04 $32.15 $32.55 $31.95 $32.50 $27.63 60,760
2017-08-03 $31.95 $32.05 $31.65 $32.00 $27.21 51,234
2017-08-02 $32.45 $32.55 $31.85 $31.95 $27.17 24,827
2017-08-01 $32.65 $32.85 $32.00 $32.40 $27.55 38,104
2017-07-31 $32.35 $33.55 $32.28 $32.50 $27.63 52,805
2017-07-28 $31.55 $32.60 $31.55 $32.05 $27.25 47,958
2017-07-27 $32.55 $32.95 $31.55 $31.60 $26.87 73,868
2017-07-26 $33.60 $34.00 $32.55 $32.90 $27.97 37,729
2017-07-25 $33.70 $33.85 $33.38 $33.60 $28.57 29,752
2017-07-24 $32.80 $33.20 $32.63 $33.00 $28.06 42,038
2017-07-21 $33.55 $33.55 $32.90 $32.95 $28.02 67,303
2017-07-20 $33.35 $33.40 $33.01 $33.20 $28.23 22,743
2017-07-19 $33.30 $33.55 $33.00 $33.35 $28.36 28,878
2017-07-18 $33.15 $33.75 $33.05 $33.40 $28.20 25,859
2017-07-17 $33.30 $33.85 $32.98 $33.45 $28.25 26,600
2017-07-14 $33.45 $33.65 $33.00 $33.35 $28.16 47,189
2017-07-13 $33.55 $33.85 $33.40 $33.70 $28.46 29,155
2017-07-12 $33.10 $33.80 $32.95 $33.50 $28.29 32,584
2017-07-11 $33.13 $33.26 $32.80 $33.15 $27.99 43,255
2017-07-10 $33.70 $33.85 $33.25 $33.45 $28.25 26,149
2017-07-07 $33.50 $33.93 $33.15 $33.90 $28.63 34,898
2017-07-06 $33.70 $33.70 $33.05 $33.20 $28.04 46,156
2017-07-05 $34.25 $34.45 $33.45 $33.70 $28.46 39,989
2017-07-03 $33.55 $34.50 $33.15 $34.35 $29.01 20,656
2017-06-30 $33.75 $33.75 $33.10 $33.30 $28.12 33,500
2017-06-29 $33.30 $34.00 $33.00 $33.60 $28.37 51,900
2017-06-28 $32.75 $33.55 $32.75 $33.25 $28.08 42,790
2017-06-27 $32.30 $33.25 $32.20 $32.55 $27.49 50,221
2017-06-26 $32.45 $32.55 $31.85 $32.30 $27.28 60,078
2017-06-23 $32.15 $32.55 $31.90 $32.40 $27.36 134,184
2017-06-22 $32.15 $32.50 $31.85 $32.10 $27.11 32,204
2017-06-21 $33.15 $33.15 $32.08 $32.15 $27.15 44,167
2017-06-20 $33.35 $33.55 $32.95 $33.05 $27.91 34,832
2017-06-19 $33.65 $33.70 $32.65 $33.35 $28.16 54,125
2017-06-16 $33.75 $33.90 $33.20 $33.60 $28.37 180,860
2017-06-15 $33.75 $34.23 $30.26 $34.00 $28.71 110,522
2017-06-14 $34.65 $34.65 $33.65 $34.05 $28.75 98,392
2017-06-13 $34.70 $35.23 $34.35 $34.90 $29.47 32,463
2017-06-12 $35.00 $36.10 $34.50 $34.70 $29.30 65,620
2017-06-09 $34.60 $35.20 $34.50 $35.00 $29.56 90,631
2017-06-08 $33.75 $34.35 $33.40 $33.75 $28.50 144,562
2017-06-07 $33.40 $33.70 $33.10 $33.55 $28.33 46,463
2017-06-06 $33.35 $33.65 $33.15 $33.25 $28.08 112,398
2017-06-05 $33.80 $34.40 $33.60 $33.65 $28.42 39,352
2017-06-02 $33.90 $35.00 $33.65 $33.80 $28.54 91,296
2017-06-01 $33.35 $34.10 $32.90 $33.95 $28.67 190,594
2017-05-31 $33.60 $33.60 $32.70 $33.25 $28.08 53,277
2017-05-30 $33.95 $33.95 $33.40 $33.55 $28.33 44,540
2017-05-26 $33.85 $34.15 $33.65 $34.10 $28.80 28,422
2017-05-25 $34.05 $34.35 $33.72 $33.90 $28.63 41,147
2017-05-24 $34.23 $34.35 $33.75 $34.10 $28.80 40,818
2017-05-23 $34.10 $34.65 $33.90 $34.35 $29.01 41,352
2017-05-22 $34.30 $34.45 $33.80 $34.05 $28.75 39,944
2017-05-19 $34.45 $34.85 $33.92 $34.10 $28.80 57,428
2017-05-18 $34.35 $34.85 $34.25 $34.35 $29.01 38,203
2017-05-17 $34.70 $34.93 $34.10 $34.40 $29.05 90,579
2017-05-16 $35.50 $35.55 $34.75 $35.50 $29.98 35,321
2017-05-15 $35.00 $35.30 $34.90 $35.25 $29.77 21,722
2017-05-12 $34.80 $35.05 $34.35 $34.80 $29.39 33,152
2017-05-11 $35.70 $35.70 $34.85 $35.00 $29.56 33,107
2017-05-10 $35.95 $36.25 $35.65 $35.85 $30.27 43,575
2017-05-09 $36.35 $36.78 $35.90 $36.15 $30.53 35,271
2017-05-08 $36.50 $36.90 $36.17 $36.40 $30.74 36,001
2017-05-05 $36.55 $36.70 $36.15 $36.60 $30.91 50,043
2017-05-04 $36.75 $36.75 $35.80 $36.45 $30.78 28,055
2017-05-03 $36.00 $36.55 $36.00 $36.50 $30.82 37,352
2017-05-02 $36.35 $36.65 $35.90 $36.25 $30.61 62,210
2017-05-01 $36.40 $36.70 $36.10 $36.40 $30.74 48,691
2017-04-28 $36.60 $36.60 $36.10 $36.25 $30.61 77,890
2017-04-27 $37.10 $37.35 $35.98 $36.45 $30.78 70,669
2017-04-26 $36.90 $37.95 $36.65 $37.25 $31.46 203,187
2017-04-25 $35.95 $37.00 $35.95 $36.85 $31.12 172,913
2017-04-24 $34.80 $35.60 $34.80 $35.40 $29.89 95,729
2017-04-21 $33.60 $34.25 $33.60 $34.15 $28.84 50,531
2017-04-20 $33.15 $33.80 $32.90 $33.80 $28.54 38,287
2017-04-19 $32.75 $33.30 $32.75 $32.85 $27.74 28,548
2017-04-18 $32.55 $33.03 $32.45 $32.80 $27.50 44,778
2017-04-17 $32.65 $32.95 $32.28 $32.95 $27.63 25,758
2017-04-13 $33.30 $33.40 $32.35 $32.35 $27.13 35,752
2017-04-12 $32.95 $33.75 $32.40 $33.50 $28.09 139,512
2017-04-11 $32.75 $33.55 $32.65 $33.15 $27.80 45,740
2017-04-10 $33.35 $33.50 $32.80 $33.05 $27.71 67,634
2017-04-07 $33.75 $34.05 $33.50 $33.60 $28.18 42,460
2017-04-06 $33.55 $34.19 $33.30 $33.95 $28.47 40,342
2017-04-05 $34.85 $34.90 $33.55 $33.60 $28.18 59,487
2017-04-04 $34.45 $35.00 $34.35 $34.55 $28.97 41,117
2017-04-03 $35.00 $35.15 $34.45 $34.70 $29.10 30,309
2017-03-31 $35.75 $35.75 $34.85 $35.00 $29.35 85,816
2017-03-30 $34.20 $35.70 $34.20 $35.65 $29.89 45,898
2017-03-29 $34.40 $34.60 $34.15 $34.30 $28.76 36,033
2017-03-28 $33.80 $34.55 $33.65 $34.50 $28.93 36,844
2017-03-27 $33.65 $34.25 $32.90 $34.20 $28.68 50,948
2017-03-24 $34.75 $34.75 $33.70 $34.10 $28.60 48,018
2017-03-23 $33.10 $34.05 $33.10 $33.70 $28.26 32,385
2017-03-22 $33.95 $34.00 $32.80 $33.20 $27.84 62,066
2017-03-21 $35.70 $35.70 $33.91 $34.05 $28.55 99,796
2017-03-20 $35.80 $35.95 $35.38 $35.50 $29.77 50,488
2017-03-17 $35.65 $35.95 $35.05 $35.90 $30.10 80,108
2017-03-16 $35.35 $35.85 $35.25 $35.55 $29.81 42,301
2017-03-15 $35.80 $35.90 $35.15 $35.25 $29.56 33,291
2017-03-14 $35.40 $35.65 $34.95 $35.55 $29.81 34,103
2017-03-13 $35.10 $35.65 $35.10 $35.50 $29.77 35,973
2017-03-10 $35.45 $35.60 $34.70 $35.20 $29.52 51,253
2017-03-09 $35.15 $35.65 $35.00 $35.05 $29.39 28,540
2017-03-08 $35.95 $36.10 $35.10 $35.10 $29.43 18,707
2017-03-07 $35.50 $35.80 $34.75 $35.60 $29.85 42,016
2017-03-06 $35.65 $36.00 $35.25 $35.50 $29.77 34,485
2017-03-03 $35.70 $36.10 $34.90 $35.95 $30.15 48,937
2017-03-02 $36.50 $36.50 $35.70 $35.70 $29.94 52,788
2017-03-01 $36.25 $36.60 $36.15 $36.55 $30.65 62,408
2017-02-28 $36.40 $36.40 $35.30 $35.65 $29.89 81,616
2017-02-27 $36.20 $36.55 $36.20 $36.35 $30.48 40,192
2017-02-24 $36.15 $36.50 $35.80 $36.35 $30.48 56,121
2017-02-23 $36.45 $36.63 $36.10 $36.50 $30.61 47,255
2017-02-22 $36.65 $36.85 $36.31 $36.55 $30.65 45,075
2017-02-21 $36.45 $36.80 $36.45 $36.60 $30.69 46,876
2017-02-17 $36.25 $36.60 $35.90 $36.55 $30.65 73,199
2017-02-16 $36.35 $36.35 $35.75 $36.20 $30.36 54,800
2017-02-15 $36.30 $36.35 $35.91 $36.05 $30.23 72,478
2017-02-14 $35.90 $36.40 $35.65 $36.20 $30.36 44,728
2017-02-13 $35.75 $36.10 $35.70 $35.95 $30.15 46,611
2017-02-10 $35.60 $35.70 $35.40 $35.50 $29.77 59,423
2017-02-09 $35.00 $35.75 $34.95 $35.50 $29.77 52,744
2017-02-08 $35.20 $35.35 $34.88 $35.15 $29.48 76,773
2017-02-07 $35.85 $35.85 $35.10 $35.50 $29.77 86,619
2017-02-06 $36.25 $36.40 $35.65 $35.65 $29.89 50,349
2017-02-03 $36.05 $36.50 $35.80 $36.40 $30.52 46,544
2017-02-02 $35.80 $35.95 $35.25 $35.70 $29.94 52,571
2017-02-01 $36.50 $36.85 $35.80 $36.00 $30.19 42,093
2017-01-31 $36.00 $36.25 $35.85 $36.15 $30.31 75,500
2017-01-30 $36.50 $36.50 $35.90 $35.95 $30.15 39,666
2017-01-27 $36.75 $37.10 $36.55 $36.65 $30.73 77,846
2017-01-26 $36.85 $36.95 $36.50 $36.65 $30.73 54,960
2017-01-25 $37.00 $37.20 $36.65 $36.80 $30.86 54,036
2017-01-24 $36.05 $36.80 $35.68 $36.70 $30.78 53,219
2017-01-23 $35.95 $36.05 $35.65 $35.95 $30.15 19,016
2017-01-20 $35.85 $36.30 $35.80 $36.20 $30.36 39,512
2017-01-19 $35.65 $35.85 $35.35 $35.80 $30.02 49,532
2017-01-18 $35.50 $35.95 $35.40 $35.90 $29.91 50,738
2017-01-17 $36.60 $36.60 $35.40 $35.40 $29.50 53,185
2017-01-13 $36.70 $37.45 $36.70 $36.95 $30.79 38,005
2017-01-12 $36.85 $37.05 $36.10 $36.45 $30.37 33,211
2017-01-11 $37.00 $37.25 $36.75 $37.20 $31.00 43,172
2017-01-10 $36.50 $37.25 $36.30 $37.10 $30.91 48,514
2017-01-09 $36.85 $37.15 $36.30 $36.30 $30.25 82,644
2017-01-06 $37.35 $37.55 $37.05 $37.10 $30.91 39,629
2017-01-05 $38.20 $38.25 $37.35 $37.40 $31.16 41,877
2017-01-04 $37.60 $38.45 $37.60 $38.35 $31.95 112,800
2017-01-03 $38.10 $38.35 $37.65 $37.70 $31.41 56,920
2016-12-30 $38.35 $38.35 $37.65 $37.90 $31.58 34,994
2016-12-29 $38.25 $38.55 $37.80 $38.10 $31.75 69,803
2016-12-28 $37.85 $38.20 $37.50 $38.20 $31.83 88,398
2016-12-27 $38.30 $38.40 $37.80 $37.80 $31.50 59,675
2016-12-23 $38.05 $38.38 $38.05 $38.20 $31.83 24,163
2016-12-22 $38.71 $38.85 $37.85 $38.25 $31.87 76,010
2016-12-21 $38.60 $38.90 $38.30 $38.35 $31.95 139,668
2016-12-20 $38.55 $38.95 $38.35 $38.95 $32.45 146,959
2016-12-19 $37.75 $38.60 $37.75 $38.20 $31.83 117,595
2016-12-16 $37.50 $38.00 $37.25 $37.85 $31.54 320,385
2016-12-15 $37.10 $37.50 $37.00 $37.40 $31.16 89,361
2016-12-14 $37.10 $37.35 $36.75 $37.00 $30.83 64,043
2016-12-13 $36.90 $37.40 $36.70 $37.30 $31.08 95,333
2016-12-12 $36.80 $36.90 $36.45 $36.70 $30.58 101,874
2016-12-09 $36.75 $37.25 $36.55 $36.85 $30.70 92,773
2016-12-08 $35.95 $37.25 $35.80 $36.75 $30.62 64,597
2016-12-07 $35.15 $36.10 $35.10 $35.85 $29.87 41,970
2016-12-06 $34.75 $35.40 $34.60 $35.25 $29.37 61,803
2016-12-05 $33.75 $34.65 $33.75 $34.65 $28.87 53,900
2016-12-02 $34.30 $34.35 $33.65 $33.65 $28.04 93,685
2016-12-01 $33.85 $34.45 $33.85 $34.35 $28.62 55,307
2016-11-30 $33.50 $33.90 $33.39 $33.65 $28.04 122,273
2016-11-29 $33.00 $33.50 $33.00 $33.30 $27.75 42,020
2016-11-28 $33.35 $33.35 $32.80 $33.05 $27.54 82,946
2016-11-25 $33.15 $33.50 $33.15 $33.35 $27.79 23,326
2016-11-23 $32.50 $33.10 $32.20 $32.90 $27.41 71,985
2016-11-22 $31.10 $32.50 $31.10 $32.30 $26.91 285,788
2016-11-21 $32.10 $32.10 $31.65 $31.85 $26.54 29,136
2016-11-18 $31.40 $32.20 $30.95 $32.00 $26.66 67,882
2016-11-17 $31.00 $31.40 $30.95 $31.40 $26.16 47,223
2016-11-16 $30.65 $30.90 $30.00 $30.90 $25.75 54,597
2016-11-15 $30.75 $30.95 $30.45 $30.65 $25.54 50,104
2016-11-14 $31.15 $31.90 $30.80 $31.00 $25.83 53,802
2016-11-11 $29.90 $31.35 $28.88 $30.90 $25.75 144,418
2016-11-10 $28.90 $29.95 $28.35 $29.75 $24.79 74,663
2016-11-09 $27.85 $28.90 $27.75 $28.75 $23.95 79,805
2016-11-08 $27.85 $28.00 $27.60 $27.75 $23.12 33,854
2016-11-07 $27.75 $28.00 $27.50 $28.00 $23.33 117,598
2016-11-04 $27.00 $27.40 $27.00 $27.25 $22.71 103,298
2016-11-03 $27.25 $27.25 $26.90 $27.15 $22.62 50,028
2016-11-02 $27.35 $27.40 $27.05 $27.05 $22.54 46,102
2016-11-01 $27.50 $27.60 $27.30 $27.35 $22.79 45,915
2016-10-31 $28.00 $28.15 $27.50 $27.55 $22.96 68,698
2016-10-28 $27.60 $28.30 $27.45 $28.05 $23.37 90,851
2016-10-27 $27.60 $28.00 $27.45 $27.65 $23.04 62,890
2016-10-26 $27.75 $27.78 $27.45 $27.55 $22.96 41,843
2016-10-25 $28.30 $28.30 $27.65 $27.75 $23.12 29,947
2016-10-24 $28.00 $28.30 $27.95 $28.00 $23.33 66,830
2016-10-21 $27.95 $28.10 $27.85 $28.00 $23.33 24,721
2016-10-20 $28.00 $28.20 $27.80 $28.15 $23.45 14,464
2016-10-19 $28.15 $28.15 $27.90 $27.95 $23.29 42,676
2016-10-18 $28.15 $28.30 $28.00 $28.15 $23.26 19,319
2016-10-17 $28.15 $28.35 $28.00 $28.00 $23.14 17,075
2016-10-14 $28.22 $28.66 $28.05 $28.31 $23.40 65,931
2016-10-13 $28.11 $28.18 $28.00 $28.04 $23.17 71,325
2016-10-12 $28.48 $28.57 $28.23 $28.27 $23.36 13,179
2016-10-11 $28.47 $28.58 $28.29 $28.41 $23.48 45,402
2016-10-10 $28.47 $28.76 $28.42 $28.49 $23.54 39,328
2016-10-07 $28.60 $28.60 $28.25 $28.40 $23.47 57,441
2016-10-06 $28.50 $28.64 $28.39 $28.59 $23.63 34,314
2016-10-05 $28.60 $28.72 $28.51 $28.53 $23.58 38,161
2016-10-04 $28.55 $28.74 $28.43 $28.53 $23.58 22,919
2016-10-03 $28.41 $28.47 $28.25 $28.46 $23.52 27,974
2016-09-30 $28.52 $28.88 $28.52 $28.59 $23.63 51,953
2016-09-29 $28.90 $28.98 $28.44 $28.44 $23.50 31,196
2016-09-28 $28.83 $29.04 $28.69 $28.98 $23.95 64,780
2016-09-27 $28.69 $29.08 $28.68 $28.89 $23.88 86,190
2016-09-26 $28.63 $28.93 $28.40 $28.63 $23.66 79,613
2016-09-23 $28.75 $28.90 $28.62 $28.79 $23.79 84,224
2016-09-22 $28.90 $28.90 $28.66 $28.75 $23.76 145,470
2016-09-21 $28.95 $29.00 $28.57 $28.60 $23.64 74,401
2016-09-20 $29.30 $29.30 $28.85 $28.89 $23.88 43,399
2016-09-19 $29.03 $29.51 $29.03 $29.10 $24.05 119,713
2016-09-16 $29.48 $29.67 $28.77 $29.02 $23.98 358,211
2016-09-15 $29.19 $29.75 $29.15 $29.36 $24.26 66,953
2016-09-14 $29.15 $29.58 $29.15 $29.30 $24.21 46,952
2016-09-13 $29.47 $29.47 $29.11 $29.28 $24.20 68,827
2016-09-12 $29.64 $29.72 $29.33 $29.69 $24.54 71,319
2016-09-09 $29.61 $29.87 $29.61 $29.63 $24.49 141,827
2016-09-08 $29.93 $30.04 $29.70 $29.80 $24.63 52,828
2016-09-07 $29.55 $30.03 $29.55 $29.92 $24.73 86,493
2016-09-06 $29.42 $29.77 $29.42 $29.57 $24.44 92,688
2016-09-02 $29.59 $29.77 $29.40 $29.52 $24.40 84,797
2016-09-01 $29.96 $29.96 $29.24 $29.52 $24.40 34,827
2016-08-31 $30.00 $30.16 $29.38 $29.81 $24.64 52,741
2016-08-30 $30.11 $30.11 $29.83 $29.90 $24.71 34,450
2016-08-29 $29.78 $30.04 $29.73 $29.81 $24.64 26,623
2016-08-26 $29.88 $30.04 $29.46 $29.88 $24.69 62,300
2016-08-25 $30.25 $30.25 $29.65 $29.81 $24.64 141,612
2016-08-24 $30.34 $30.56 $29.89 $30.53 $25.23 75,046
2016-08-23 $30.43 $30.56 $29.95 $30.00 $24.79 78,687
2016-08-22 $30.27 $30.62 $30.01 $30.12 $24.89 59,714
2016-08-19 $30.16 $30.58 $30.03 $30.31 $25.05 68,988
2016-08-18 $30.00 $30.40 $29.64 $30.14 $24.91 63,529
2016-08-17 $29.98 $30.33 $29.98 $30.20 $24.96 22,988
2016-08-16 $29.81 $30.10 $29.79 $30.07 $24.85 19,637
2016-08-15 $29.81 $30.19 $29.81 $30.00 $24.79 19,658
2016-08-12 $29.62 $29.95 $29.50 $29.92 $24.73 26,618
2016-08-11 $29.66 $29.92 $29.66 $29.81 $24.64 13,351
2016-08-10 $29.99 $29.99 $29.60 $29.79 $24.62 6,088
2016-08-09 $29.88 $30.14 $29.88 $29.99 $24.78 68,773
2016-08-08 $29.50 $30.10 $29.50 $29.91 $24.72 31,129
2016-08-05 $29.17 $29.95 $28.90 $29.83 $24.65 64,521
2016-08-04 $29.15 $29.48 $28.85 $29.15 $24.09 31,435
2016-08-03 $28.69 $29.26 $28.69 $29.23 $24.16 81,002
2016-08-02 $28.86 $28.92 $28.64 $28.67 $23.69 52,749
2016-08-01 $29.10 $29.44 $28.81 $28.82 $23.82 53,537
2016-07-29 $29.84 $29.93 $29.02 $29.11 $24.06 84,237
2016-07-28 $30.30 $30.35 $29.65 $29.90 $24.71 206,214
2016-07-27 $29.81 $30.29 $29.81 $30.07 $24.85 65,143
2016-07-26 $29.99 $30.13 $29.81 $29.89 $24.70 37,973
2016-07-25 $29.84 $30.06 $29.75 $29.94 $24.74 101,523
2016-07-22 $29.88 $30.17 $29.46 $29.95 $24.75 77,844
2016-07-21 $29.81 $30.00 $29.48 $29.77 $24.60 41,664
2016-07-20 $30.11 $30.14 $29.84 $29.90 $24.71 309,665
2016-07-19 $30.06 $30.52 $30.00 $30.19 $24.76 113,717
2016-07-18 $30.05 $30.25 $29.99 $30.03 $24.63 89,946
2016-07-15 $29.99 $30.20 $29.80 $30.09 $24.68 53,254
2016-07-14 $29.79 $29.81 $29.51 $29.75 $24.40 51,736
2016-07-13 $28.97 $29.48 $28.97 $29.39 $24.10 38,184
2016-07-12 $28.71 $29.16 $28.68 $29.01 $23.79 58,125
2016-07-11 $28.09 $28.81 $28.09 $28.56 $23.42 56,221
2016-07-08 $27.81 $28.21 $27.80 $27.88 $22.86 49,663
2016-07-07 $27.77 $29.99 $27.50 $27.77 $22.77 43,804
2016-07-06 $27.58 $27.94 $27.57 $27.83 $22.82 23,163
2016-07-05 $28.12 $28.28 $27.75 $27.80 $22.80 26,268
2016-07-01 $28.36 $28.36 $28.06 $28.28 $23.19 31,591
2016-06-30 $28.23 $28.40 $28.04 $28.40 $23.29 48,657
2016-06-29 $28.11 $28.22 $27.66 $28.05 $23.00 51,508
2016-06-28 $27.83 $28.19 $27.38 $27.75 $22.76 62,882
2016-06-27 $27.71 $27.73 $27.09 $27.32 $22.41 52,558
2016-06-24 $28.43 $28.74 $27.75 $28.09 $23.04 326,759
2016-06-23 $29.30 $29.82 $29.20 $29.43 $24.14 70,926
2016-06-22 $29.25 $29.73 $28.86 $29.00 $23.78 76,268
2016-06-21 $29.30 $29.38 $28.87 $29.28 $24.01 82,699
2016-06-20 $29.14 $29.49 $29.05 $29.28 $24.01 51,652
2016-06-17 $29.43 $29.43 $28.84 $28.89 $23.69 90,129
2016-06-16 $28.98 $29.43 $28.82 $29.34 $24.06 49,282
2016-06-15 $29.42 $29.73 $29.23 $29.25 $23.99 51,795
2016-06-14 $29.35 $29.62 $29.13 $29.30 $24.03 43,675
2016-06-13 $30.02 $30.02 $29.18 $29.34 $24.06 22,218
2016-06-10 $29.61 $29.74 $29.41 $29.52 $24.21 24,299
2016-06-09 $30.19 $30.19 $29.78 $29.83 $24.46 26,258
2016-06-08 $30.22 $30.67 $30.01 $30.59 $25.09 62,430
2016-06-07 $30.55 $30.55 $30.16 $30.17 $24.74 24,673
2016-06-06 $30.24 $30.79 $30.24 $30.68 $25.16 42,911
2016-06-03 $30.26 $30.41 $29.65 $30.32 $24.87 44,109
2016-06-02 $29.85 $30.56 $29.83 $30.56 $25.06 37,181
2016-06-01 $29.75 $30.43 $29.52 $30.37 $24.91 39,778
2016-05-31 $29.98 $30.04 $29.67 $29.97 $24.58 84,690
2016-05-27 $29.99 $30.05 $29.80 $29.92 $24.54 17,481
2016-05-26 $30.35 $30.35 $29.85 $29.86 $24.49 24,027
2016-05-25 $30.43 $30.61 $30.18 $30.23 $24.79 26,417
2016-05-24 $29.43 $30.47 $29.21 $30.31 $24.86 48,460
2016-05-23 $29.17 $29.34 $28.94 $29.14 $23.90 17,734
2016-05-20 $28.95 $29.34 $28.95 $29.10 $23.87 19,646
2016-05-19 $28.81 $29.00 $28.51 $28.88 $23.68 53,625
2016-05-18 $28.64 $29.26 $28.64 $29.16 $23.91 84,738
2016-05-17 $29.25 $29.30 $28.33 $28.70 $23.54 48,959
2016-05-16 $29.27 $29.73 $29.14 $29.51 $24.20 23,050
2016-05-13 $29.60 $29.60 $29.25 $29.27 $24.00 31,454
2016-05-12 $29.45 $29.60 $29.18 $29.59 $24.27 28,190
2016-05-11 $29.36 $29.60 $29.36 $29.45 $24.15 23,088
2016-05-10 $29.31 $29.74 $29.31 $29.51 $24.20 32,608
2016-05-09 $29.36 $29.50 $29.01 $29.29 $24.02 30,751
2016-05-06 $29.18 $29.74 $28.84 $29.45 $24.15 42,727
2016-05-05 $29.18 $31.08 $28.86 $29.35 $24.07 63,443
2016-05-04 $29.08 $29.35 $29.00 $29.19 $23.94 50,117
2016-05-03 $29.94 $30.22 $28.90 $29.17 $23.92 63,465
2016-05-02 $30.57 $30.57 $30.14 $30.23 $24.79 49,555
2016-04-29 $30.18 $30.75 $29.91 $30.44 $24.96 45,410
2016-04-28 $31.10 $31.10 $30.21 $30.41 $24.94 27,536
2016-04-27 $30.99 $31.10 $30.88 $30.97 $25.40 54,071
2016-04-26 $30.68 $31.40 $30.41 $31.13 $25.53 56,773
2016-04-25 $30.96 $30.96 $30.32 $30.52 $25.03 25,007
2016-04-22 $30.21 $31.02 $30.21 $30.96 $25.39 25,131
2016-04-21 $30.50 $30.56 $30.17 $30.28 $24.83 36,903
2016-04-20 $29.98 $30.66 $29.98 $30.49 $25.00 28,523
2016-04-19 $30.03 $30.41 $29.92 $30.16 $24.73 21,409
2016-04-18 $30.32 $30.32 $29.93 $30.02 $24.62 37,546
2016-04-15 $30.93 $31.14 $29.63 $30.66 $24.95 26,497
2016-04-14 $31.23 $31.47 $30.88 $31.00 $25.23 37,807
2016-04-13 $30.17 $31.38 $30.17 $31.24 $25.43 37,802
2016-04-12 $29.70 $30.28 $29.66 $30.07 $24.47 19,791
2016-04-11 $29.17 $29.91 $29.17 $29.65 $24.13 50,944
2016-04-08 $29.43 $29.80 $29.04 $29.14 $23.72 29,069
2016-04-07 $29.72 $30.09 $29.20 $29.32 $23.86 26,138
2016-04-06 $30.30 $30.33 $29.77 $29.98 $24.40 24,057
2016-04-05 $30.18 $30.33 $29.97 $30.13 $24.52 50,421
2016-04-04 $30.53 $30.58 $30.12 $30.32 $24.68 27,813
2016-04-01 $30.36 $30.48 $30.12 $30.41 $24.75 13,738
2016-03-31 $30.50 $30.71 $30.35 $30.47 $24.80 37,452
2016-03-30 $30.23 $30.56 $30.04 $30.52 $24.84 32,139
2016-03-29 $29.61 $30.52 $29.61 $30.22 $24.60 83,430
2016-03-28 $29.61 $29.90 $29.56 $29.76 $24.22 16,988
2016-03-24 $29.40 $29.66 $29.35 $29.66 $24.14 23,966
2016-03-23 $29.27 $29.66 $29.27 $29.50 $24.01 30,239
2016-03-22 $29.50 $29.61 $29.18 $29.40 $23.93 51,637
2016-03-21 $29.22 $29.51 $28.01 $29.51 $24.02 27,668
2016-03-18 $28.94 $29.34 $28.86 $29.25 $23.81 76,150
2016-03-17 $28.62 $28.79 $28.30 $28.73 $23.38 56,415
2016-03-16 $28.95 $29.19 $28.40 $28.77 $23.41 29,086
2016-03-15 $29.35 $29.60 $28.94 $29.02 $23.62 31,457
2016-03-14 $29.29 $29.47 $29.11 $29.39 $23.92 20,041
2016-03-11 $29.02 $29.60 $29.02 $29.48 $23.99 59,324
2016-03-10 $29.06 $29.06 $28.20 $28.73 $23.38 29,790
2016-03-09 $28.80 $28.82 $28.60 $28.81 $23.45 37,246
2016-03-08 $28.60 $29.03 $28.60 $28.75 $23.40 35,077
2016-03-07 $28.71 $29.09 $28.55 $28.75 $23.40 32,485
2016-03-04 $29.11 $29.24 $28.39 $28.71 $23.37 63,231
2016-03-03 $28.52 $29.29 $28.42 $29.09 $23.68 56,658
2016-03-02 $28.47 $28.68 $28.46 $28.59 $23.27 48,219
2016-03-01 $28.44 $28.91 $28.25 $28.59 $23.27 40,303
2016-02-29 $28.50 $28.71 $28.29 $28.41 $23.12 70,893
2016-02-26 $28.61 $29.03 $28.48 $28.57 $23.25 47,596
2016-02-25 $28.51 $28.74 $28.38 $28.64 $23.31 36,734
2016-02-24 $28.21 $28.53 $28.13 $28.45 $23.15 24,263
2016-02-23 $28.63 $28.99 $28.43 $28.44 $23.15 20,827
2016-02-22 $29.28 $29.71 $28.67 $28.81 $23.45 61,580
2016-02-19 $28.87 $29.32 $28.87 $29.08 $23.67 57,951
2016-02-18 $28.90 $29.22 $28.80 $28.88 $23.50 35,371
2016-02-17 $29.02 $29.13 $28.65 $28.92 $23.54 94,312
2016-02-16 $28.77 $29.05 $28.59 $28.97 $23.58 36,626
2016-02-12 $28.02 $28.55 $28.00 $28.52 $23.21 30,242
2016-02-11 $27.40 $27.90 $27.40 $27.77 $22.60 25,913
2016-02-10 $28.23 $28.41 $27.75 $27.90 $22.71 44,591
2016-02-09 $28.05 $28.15 $27.66 $28.10 $22.87 47,630
2016-02-08 $27.50 $28.10 $27.07 $27.85 $22.67 73,306
2016-02-05 $27.80 $27.80 $27.44 $27.49 $22.37 60,930
2016-02-04 $27.82 $27.99 $27.39 $27.80 $22.63 60,796
2016-02-03 $28.04 $28.43 $27.14 $27.85 $22.67 29,663
2016-02-02 $28.18 $28.18 $27.34 $27.80 $22.63 34,357
2016-02-01 $29.11 $29.14 $28.27 $28.34 $23.07 38,219
2016-01-29 $28.11 $29.12 $28.00 $29.11 $23.69 88,536
2016-01-28 $27.27 $27.87 $27.27 $27.70 $22.54 22,890
2016-01-27 $26.95 $27.21 $26.80 $27.04 $22.01 38,467
2016-01-26 $26.76 $27.02 $26.76 $26.97 $21.95 36,513
2016-01-25 $26.83 $27.00 $26.33 $26.57 $21.62 57,658
2016-01-22 $26.92 $27.07 $26.36 $26.95 $21.93 41,429
2016-01-21 $27.91 $27.91 $26.63 $26.77 $21.79 34,475
2016-01-20 $26.90 $27.52 $26.23 $27.26 $22.19 57,796
2016-01-19 $27.44 $27.50 $26.84 $27.32 $22.05 58,196
2016-01-15 $27.24 $27.57 $26.50 $27.18 $21.94 55,692
2016-01-14 $27.95 $28.48 $27.28 $27.90 $22.52 31,317
2016-01-13 $29.14 $29.14 $27.53 $27.76 $22.40 46,133
2016-01-12 $29.61 $29.62 $28.86 $29.09 $23.48 36,880
2016-01-11 $29.15 $29.56 $28.08 $29.43 $23.75 22,037
2016-01-08 $29.73 $29.73 $28.93 $29.01 $23.41 27,672
2016-01-07 $29.55 $29.77 $29.22 $29.59 $23.88 22,384
2016-01-06 $29.27 $30.38 $29.27 $30.00 $24.21 62,188
2016-01-05 $30.28 $30.28 $29.30 $29.50 $23.81 33,767
2016-01-04 $29.98 $29.98 $28.92 $29.49 $23.80 63,858
2015-12-31 $30.86 $31.02 $30.32 $30.43 $24.56 35,623
2015-12-30 $31.00 $31.14 $30.76 $30.79 $24.85 22,533
2015-12-29 $31.15 $31.47 $31.06 $31.22 $25.20 24,211
2015-12-28 $31.28 $31.28 $30.71 $31.00 $25.02 20,710
2015-12-24 $31.27 $31.47 $31.15 $31.23 $25.20 8,701
2015-12-23 $31.28 $31.34 $30.93 $31.17 $25.16 38,700
2015-12-22 $31.57 $31.57 $30.96 $31.45 $25.38 36,278
2015-12-21 $31.35 $31.65 $30.84 $31.45 $25.38 60,484
2015-12-18 $30.77 $31.46 $30.56 $31.23 $25.20 97,835
2015-12-17 $30.88 $31.81 $30.40 $30.96 $24.99 337,303
2015-12-16 $31.01 $31.10 $30.47 $30.95 $24.98 109,422
2015-12-15 $29.82 $30.93 $29.66 $30.86 $24.91 24,885
2015-12-14 $29.79 $29.82 $29.39 $29.72 $23.99 71,471
2015-12-11 $29.16 $30.36 $29.16 $29.62 $23.91 46,607
2015-12-10 $29.66 $30.57 $29.28 $29.67 $23.95 26,000
2015-12-09 $30.22 $30.23 $29.45 $29.60 $23.89 21,713
2015-12-08 $30.45 $30.77 $30.26 $30.32 $24.47 16,290
2015-12-07 $30.93 $31.00 $30.38 $30.47 $24.59 24,954
2015-12-04 $30.66 $31.44 $30.66 $31.07 $25.08 64,915
2015-12-03 $31.38 $31.46 $30.64 $30.70 $24.78 32,823
2015-12-02 $31.73 $31.78 $31.25 $31.33 $25.29 11,660
2015-12-01 $32.00 $32.00 $31.75 $31.79 $25.66 23,006
2015-11-30 $31.85 $32.07 $31.80 $31.88 $25.73 103,590
2015-11-27 $31.97 $31.97 $31.79 $31.84 $25.70 14,931
2015-11-25 $31.80 $31.85 $31.69 $31.85 $25.70 20,914
2015-11-24 $31.69 $31.85 $31.46 $31.85 $25.70 13,101
2015-11-23 $31.79 $31.98 $31.60 $31.78 $25.65 19,437
2015-11-20 $31.90 $32.40 $31.75 $31.90 $25.75 88,930
2015-11-19 $31.86 $32.15 $31.86 $32.05 $25.87 36,994
2015-11-18 $31.70 $32.13 $31.47 $31.97 $25.80 38,196
2015-11-17 $31.74 $32.02 $31.50 $31.66 $25.55 18,993
2015-11-16 $31.10 $31.65 $31.05 $31.65 $25.54 39,897
2015-11-13 $30.82 $31.40 $30.79 $31.15 $25.14 31,412
2015-11-12 $31.00 $31.15 $30.70 $31.01 $25.03 29,994
2015-11-11 $31.01 $31.75 $31.00 $31.01 $25.03 44,972
2015-11-10 $31.00 $31.75 $30.95 $31.35 $25.30 36,203
2015-11-09 $31.00 $31.18 $30.65 $30.98 $25.00 25,982
2015-11-06 $30.18 $30.73 $30.18 $30.73 $24.80 85,370
2015-11-05 $30.09 $30.20 $29.97 $30.00 $24.21 30,994
2015-11-04 $30.07 $30.20 $30.00 $30.16 $24.34 36,156
2015-11-03 $29.71 $30.06 $29.71 $30.01 $24.22 25,774
2015-11-02 $28.94 $29.83 $28.94 $29.80 $24.05 21,461
2015-10-30 $30.13 $30.13 $28.41 $28.71 $23.17 55,389
2015-10-29 $30.16 $30.17 $29.86 $30.00 $24.21 52,990
2015-10-28 $29.23 $30.37 $29.23 $30.10 $24.29 121,253
2015-10-27 $28.66 $29.02 $28.66 $28.90 $23.32 54,076
2015-10-26 $29.13 $29.39 $28.05 $28.77 $23.22 19,830
2015-10-23 $28.96 $29.44 $28.86 $29.18 $23.55 19,200
2015-10-22 $28.20 $28.99 $28.19 $28.97 $23.38 29,891
2015-10-21 $27.93 $28.24 $27.93 $28.15 $22.72 43,184
2015-10-20 $27.86 $28.23 $27.81 $28.06 $22.65 17,070
2015-10-19 $27.55 $27.95 $27.55 $27.95 $22.56 21,439
2015-10-16 $27.71 $27.84 $27.11 $27.75 $22.40 21,567
2015-10-15 $27.37 $27.80 $26.69 $27.80 $22.25 26,848
2015-10-14 $27.48 $27.90 $27.25 $27.27 $21.83 18,504
2015-10-13 $27.84 $27.99 $27.80 $27.81 $22.26 18,198
2015-10-12 $27.73 $28.00 $27.54 $27.96 $22.38 18,821
2015-10-09 $27.33 $27.78 $27.17 $27.73 $22.20 25,130
2015-10-08 $26.49 $27.53 $26.38 $27.40 $21.93 24,237
2015-10-07 $26.77 $26.77 $26.38 $26.65 $21.33 42,107
2015-10-06 $26.73 $27.05 $26.24 $26.50 $21.21 62,292
2015-10-05 $26.36 $26.77 $26.29 $26.43 $21.16 27,551
2015-10-02 $26.09 $26.30 $25.74 $26.29 $21.04 67,216
2015-10-01 $26.74 $26.74 $26.11 $26.26 $21.02 26,125
2015-09-30 $26.74 $26.74 $26.41 $26.71 $21.38 38,752
2015-09-29 $26.62 $26.71 $26.32 $26.59 $21.28 15,838
2015-09-28 $26.82 $26.94 $26.26 $26.56 $21.26 31,050
2015-09-25 $27.23 $27.29 $26.84 $26.91 $21.54 41,131
2015-09-24 $26.70 $27.35 $26.65 $27.05 $21.65 56,827
2015-09-23 $26.97 $27.00 $26.60 $26.86 $21.50 44,844
2015-09-22 $26.40 $26.83 $26.33 $26.77 $21.43 23,620
2015-09-21 $26.23 $26.84 $26.23 $26.82 $21.47 15,863
2015-09-18 $25.88 $26.22 $25.71 $26.19 $20.96 149,503
2015-09-17 $26.62 $27.00 $26.24 $26.32 $21.07 34,083
2015-09-16 $27.37 $27.42 $26.66 $26.69 $21.36 28,480
2015-09-15 $26.97 $27.52 $26.97 $27.28 $21.84 15,672
2015-09-14 $26.87 $27.19 $26.71 $26.86 $21.50 17,450
2015-09-11 $26.72 $26.99 $26.51 $26.96 $21.58 11,695
2015-09-10 $26.69 $27.13 $26.68 $26.96 $21.58 9,089
2015-09-09 $27.15 $27.15 $26.54 $26.60 $21.29 23,265
2015-09-08 $26.23 $26.99 $26.07 $26.82 $21.47 32,718

Dime Community Bancshares Inc (DCOM) News Headlines

Recent Dime Community Bancshares Inc (DCOM) 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.