Flushing Financial Corp (FFIC) Exchange: NASDAQ

Data as of March 29, 2024

$12.62 ($-0.31) -2.40%

Flushing Financial Corp - Daily Information
Click for more stock information on Flushing Financial Corp.
Daily Information Data
Date March 29, 2024
Open $12.95
Previous Close $12.62
High $12.95
Low $12.57
Adjusted Open $12.95
Previous Adjusted Close $12.62
Adjusted High $12.95
Adjusted Low $12.57

About Flushing Financial Corp (FFIC)

Flushing Financial Corporation (FFIC) is a diversified and well-established financial services company that has been serving the communities in and around New York City and Long Island since its inception in 1929. FFIC operates as the bank and holding company for Flushing Bank. The bank offers personal and business banking services, which include demand deposit accounts, money market accounts, savings accounts, certificates of deposit, and check cards. They also offer commercial and consumer loan products such as commercial real estate, asset-based lending, residential mortgage loans, credit cards, commercial and installment loan and leases, home equity loans and lines of credit. In addition, FFIC offers wealth management and brokerage services, life insurance, trust services, and investment advisory services for individuals, businesses, and public entities. Since its founding, FFIC has grown and expanded its services. The company’s assets have tripled over the past eight years with an increase of over $3 billion and a deposit base of more than $2.1 billion. FFIC is consistently ranked one of the top performing community banks in the nation, having been recognized by SNL Financial as one of America’s 10 “All Stars” best performing publicly-traded community banks in the country in 2013. The bank is also the official bank of the New York Mets baseball team, and sponsors various community programs and initiatives in the metropolitan New York City and Long Island areas.

Historical Stock Data for Flushing Financial Corp (FFIC)

Date Open High Low Close Adj.Close Volume
2024-03-12 $12.95 $12.95 $12.57 $12.62 $12.62 116,557
2024-03-11 $12.62 $13.02 $12.62 $12.93 $12.93 150,439
2024-03-08 $12.92 $12.93 $12.61 $12.68 $12.68 122,968
2024-03-07 $12.86 $13.12 $12.76 $12.92 $12.70 205,278
2024-03-06 $12.85 $12.89 $12.40 $12.67 $12.45 271,202
2024-03-05 $12.64 $13.02 $12.53 $12.82 $12.60 224,787
2024-03-04 $12.76 $13.03 $12.64 $12.73 $12.51 217,972
2024-03-01 $12.72 $12.81 $12.28 $12.76 $12.54 202,112
2024-02-29 $12.91 $13.12 $12.73 $12.84 $12.62 300,039
2024-02-28 $12.50 $12.70 $12.45 $12.61 $12.39 211,530
2024-02-27 $12.83 $12.98 $12.52 $12.57 $12.36 173,399
2024-02-26 $12.92 $13.11 $12.59 $12.68 $12.46 170,023
2024-02-23 $13.30 $13.32 $12.92 $12.92 $12.70 146,633
2024-02-22 $13.31 $13.40 $13.11 $13.34 $13.11 218,902
2024-02-21 $13.35 $13.41 $13.16 $13.31 $13.08 217,110
2024-02-20 $13.44 $13.71 $13.31 $13.36 $13.13 258,684
2024-02-16 $13.28 $14.00 $13.02 $13.66 $13.66 535,257
2024-02-15 $13.07 $13.61 $13.00 $13.51 $13.51 750,397
2024-02-14 $12.94 $13.01 $12.75 $12.92 $12.92 250,787
2024-02-13 $13.08 $13.47 $12.64 $12.79 $12.79 278,200
2024-02-12 $13.19 $13.81 $13.17 $13.58 $13.58 519,820
2024-02-09 $13.26 $13.29 $12.83 $13.29 $13.29 369,055
2024-02-08 $13.48 $13.56 $13.00 $13.10 $13.10 256,178
2024-02-07 $13.56 $13.66 $13.04 $13.43 $13.43 388,551
2024-02-06 $15.04 $15.20 $13.52 $13.63 $13.63 389,685
2024-02-05 $15.20 $15.28 $14.83 $15.08 $15.08 144,866
2024-02-02 $15.31 $15.79 $15.31 $15.45 $15.45 162,809
2024-02-01 $16.05 $16.16 $15.23 $15.66 $15.66 205,569
2024-01-31 $16.98 $17.34 $16.03 $16.03 $16.03 264,413
2024-01-30 $17.36 $17.60 $17.29 $17.42 $17.42 160,172
2024-01-29 $17.26 $17.53 $17.05 $17.51 $17.51 133,568
2024-01-26 $17.63 $18.00 $16.75 $17.21 $17.21 137,515
2024-01-25 $17.01 $17.16 $16.55 $16.79 $16.79 164,710
2024-01-24 $16.69 $16.97 $16.65 $16.77 $16.77 142,218
2024-01-23 $16.65 $16.79 $16.47 $16.51 $16.51 107,425
2024-01-22 $16.04 $16.51 $15.92 $16.50 $16.50 71,959
2024-01-19 $15.64 $15.87 $15.42 $15.86 $15.86 102,388
2024-01-18 $15.50 $15.60 $15.32 $15.54 $15.54 137,343
2024-01-17 $15.16 $15.45 $15.10 $15.44 $15.44 85,252
2024-01-16 $15.48 $15.82 $15.33 $15.42 $15.42 64,417
2024-01-12 $16.15 $16.26 $15.63 $15.72 $15.72 52,468
2024-01-11 $16.01 $16.18 $15.71 $15.94 $15.94 60,423
2024-01-10 $16.03 $16.22 $15.90 $16.20 $16.20 59,482
2024-01-09 $16.12 $16.22 $15.97 $16.11 $16.11 51,746
2024-01-08 $16.49 $16.49 $16.24 $16.40 $16.40 71,815
2024-01-05 $16.43 $16.76 $16.21 $16.51 $16.51 209,989
2024-01-04 $16.31 $16.70 $16.31 $16.47 $16.47 73,156
2024-01-03 $16.52 $16.72 $16.21 $16.28 $16.28 127,021
2024-01-02 $16.29 $16.84 $16.29 $16.60 $16.60 62,536
2023-12-29 $16.86 $16.88 $16.46 $16.48 $16.48 70,869
2023-12-28 $17.08 $17.25 $16.82 $16.96 $16.96 62,630
2023-12-27 $17.30 $17.31 $16.82 $17.08 $17.08 88,010
2023-12-26 $16.94 $17.32 $16.82 $17.24 $17.24 70,129
2023-12-22 $16.80 $17.04 $16.67 $16.94 $16.94 98,669
2023-12-21 $16.76 $16.76 $15.08 $16.64 $16.64 65,642
2023-12-20 $16.66 $17.35 $16.51 $16.52 $16.52 156,341
2023-12-19 $16.61 $16.81 $16.39 $16.59 $16.59 103,938
2023-12-18 $16.65 $16.71 $16.35 $16.44 $16.44 81,030
2023-12-15 $16.78 $16.97 $16.45 $16.61 $16.61 372,397
2023-12-14 $16.73 $17.05 $16.36 $16.61 $16.61 170,012
2023-12-13 $14.79 $16.21 $14.69 $16.18 $16.18 158,235
2023-12-12 $15.08 $15.11 $14.69 $14.73 $14.73 107,693
2023-12-11 $15.23 $15.27 $13.72 $15.12 $15.12 76,321
2023-12-08 $15.18 $15.36 $15.09 $15.15 $15.15 87,771
2023-12-07 $14.65 $15.12 $14.41 $15.11 $15.11 102,838
2023-12-06 $15.16 $15.47 $14.71 $14.81 $14.81 134,078
2023-12-05 $15.14 $15.24 $14.91 $15.01 $15.01 80,921
2023-12-04 $14.85 $15.19 $14.68 $15.16 $15.16 105,511
2023-12-01 $14.14 $15.15 $13.93 $15.08 $15.08 115,875
2023-11-30 $14.45 $14.45 $14.03 $14.13 $14.13 123,775
2023-11-29 $14.01 $14.41 $13.99 $14.34 $14.34 125,387
2023-11-28 $13.90 $13.93 $13.70 $13.83 $13.83 68,259
2023-11-27 $13.97 $14.24 $13.69 $13.94 $13.94 78,058
2023-11-24 $13.92 $14.16 $13.92 $14.07 $14.07 28,284
2023-11-22 $13.93 $14.12 $13.66 $13.95 $13.95 58,108
2023-11-21 $14.18 $14.26 $13.83 $13.85 $13.85 77,780
2023-11-20 $14.08 $14.33 $13.98 $14.29 $14.29 67,795
2023-11-17 $13.98 $14.20 $13.84 $14.16 $14.16 148,463
2023-11-16 $14.19 $14.19 $13.76 $13.93 $13.93 62,486
2023-11-15 $14.30 $14.41 $13.97 $14.16 $14.16 111,246
2023-11-14 $13.41 $14.25 $13.41 $14.25 $14.25 157,146
2023-11-13 $12.82 $12.93 $12.65 $12.80 $12.80 49,023
2023-11-10 $12.91 $13.03 $12.67 $12.89 $12.89 72,405
2023-11-09 $13.18 $13.18 $12.70 $12.79 $12.79 62,158
2023-11-08 $13.45 $13.45 $12.91 $13.12 $13.12 70,296
2023-11-07 $13.43 $13.50 $13.26 $13.40 $13.40 46,795
2023-11-06 $13.66 $13.66 $13.29 $13.45 $13.45 61,201
2023-11-03 $13.25 $13.99 $13.06 $13.63 $13.63 99,333
2023-11-02 $12.65 $13.07 $12.65 $12.97 $12.97 141,405
2023-11-01 $13.04 $13.04 $12.11 $12.49 $12.49 157,541
2023-10-31 $12.30 $12.36 $11.96 $12.34 $12.34 104,785
2023-10-30 $12.08 $12.33 $12.06 $12.23 $12.23 71,674
2023-10-27 $12.34 $12.34 $11.86 $12.05 $12.05 77,713
2023-10-26 $11.80 $12.34 $11.80 $12.34 $12.34 69,369
2023-10-25 $11.59 $11.88 $11.41 $11.82 $11.82 66,472
2023-10-24 $11.93 $11.94 $11.51 $11.70 $11.70 76,104
2023-10-23 $11.92 $12.14 $11.74 $11.79 $11.79 93,178
2023-10-20 $12.33 $12.33 $11.95 $11.98 $11.98 118,522
2023-10-19 $12.40 $12.65 $12.31 $12.33 $12.33 69,301
2023-10-18 $12.75 $12.75 $12.35 $12.36 $12.36 71,721
2023-10-17 $12.47 $13.02 $12.47 $12.86 $12.86 82,484
2023-10-16 $12.39 $12.54 $12.33 $12.48 $12.48 76,157
2023-10-13 $12.81 $12.81 $12.22 $12.24 $12.24 57,236
2023-10-12 $12.73 $12.74 $12.46 $12.71 $12.71 78,003
2023-10-11 $12.80 $13.02 $12.69 $12.78 $12.78 51,517
2023-10-10 $12.62 $12.90 $12.62 $12.74 $12.74 59,722
2023-10-09 $12.30 $12.60 $12.29 $12.53 $12.53 54,556
2023-10-06 $12.47 $12.60 $12.13 $12.49 $12.49 81,679
2023-10-05 $12.39 $12.76 $12.39 $12.64 $12.64 84,639
2023-10-04 $12.51 $12.52 $12.13 $12.38 $12.38 100,966
2023-10-03 $12.69 $12.90 $12.30 $12.38 $12.38 90,568
2023-10-02 $13.15 $13.15 $12.70 $12.77 $12.77 84,192
2023-09-29 $13.18 $13.35 $13.06 $13.13 $13.13 104,855
2023-09-28 $13.07 $13.20 $12.89 $13.00 $13.00 77,416
2023-09-27 $12.78 $13.22 $12.70 $13.07 $13.07 148,418
2023-09-26 $12.57 $12.74 $12.51 $12.63 $12.63 98,972
2023-09-25 $12.49 $12.77 $12.35 $12.74 $12.74 76,275
2023-09-22 $12.75 $12.94 $12.43 $12.52 $12.52 60,502
2023-09-21 $12.75 $12.94 $12.69 $12.70 $12.70 57,949
2023-09-20 $12.98 $13.55 $12.87 $12.89 $12.89 65,338
2023-09-19 $12.90 $13.02 $12.63 $12.88 $12.88 76,406
2023-09-18 $13.49 $13.49 $12.85 $12.87 $12.87 78,470
2023-09-15 $13.82 $13.90 $13.43 $13.48 $13.48 382,401
2023-09-14 $13.58 $13.87 $13.58 $13.85 $13.85 75,628
2023-09-13 $13.73 $13.74 $13.38 $13.42 $13.42 74,963
2023-09-12 $13.63 $13.81 $13.58 $13.68 $13.68 61,329
2023-09-11 $13.76 $13.92 $13.57 $13.62 $13.62 66,918
2023-09-08 $13.49 $13.75 $13.39 $13.73 $13.73 85,673
2023-09-07 $13.61 $13.79 $13.44 $13.48 $13.48 196,415
2023-09-06 $14.37 $14.44 $13.84 $13.99 $13.77 110,892
2023-09-05 $14.74 $14.74 $14.28 $14.36 $14.13 80,117
2023-09-01 $14.32 $14.94 $14.32 $14.74 $14.74 109,953
2023-08-31 $14.30 $14.33 $14.09 $14.12 $14.12 118,009
2023-08-30 $14.08 $14.19 $13.95 $14.04 $14.04 56,872
2023-08-29 $14.09 $14.19 $13.92 $14.06 $14.06 69,992
2023-08-28 $13.93 $14.30 $13.93 $14.05 $14.05 64,818
2023-08-25 $14.18 $14.18 $13.59 $13.89 $13.89 75,867
2023-08-24 $14.11 $14.46 $13.99 $14.11 $14.11 86,674
2023-08-23 $13.93 $14.23 $13.85 $14.16 $14.16 52,407
2023-08-22 $14.52 $14.55 $13.84 $13.95 $13.95 133,427
2023-08-21 $14.72 $14.92 $14.40 $14.53 $14.53 39,395
2023-08-18 $14.60 $14.91 $14.39 $14.71 $14.71 145,849
2023-08-17 $14.74 $15.23 $14.57 $14.79 $14.79 79,157
2023-08-16 $14.70 $14.77 $14.55 $14.61 $14.61 63,742
2023-08-15 $15.05 $15.08 $14.73 $14.75 $14.75 81,350
2023-08-14 $15.66 $15.66 $15.14 $15.32 $15.32 62,780
2023-08-11 $15.55 $15.82 $15.55 $15.75 $15.75 64,280
2023-08-10 $15.84 $16.04 $15.47 $15.60 $15.60 82,211
2023-08-09 $16.01 $16.06 $15.67 $15.79 $15.79 79,376
2023-08-08 $15.81 $16.16 $15.33 $16.12 $16.12 94,897
2023-08-07 $16.10 $16.23 $15.79 $16.19 $16.19 58,104
2023-08-04 $16.00 $16.35 $15.90 $16.02 $16.02 65,751
2023-08-03 $15.49 $16.13 $15.40 $16.04 $16.04 99,626
2023-08-02 $15.26 $15.72 $15.18 $15.62 $15.62 126,394
2023-08-01 $15.71 $15.74 $15.29 $15.52 $15.52 115,276
2023-07-31 $15.76 $16.19 $15.69 $15.78 $15.78 101,183
2023-07-28 $15.87 $16.49 $15.67 $15.76 $15.76 143,754
2023-07-27 $16.28 $16.66 $15.53 $15.65 $15.65 195,569
2023-07-26 $14.49 $16.59 $14.45 $16.11 $16.11 392,250
2023-07-25 $14.11 $14.22 $13.75 $13.80 $13.80 102,490
2023-07-24 $13.43 $14.18 $13.43 $14.13 $14.13 75,826
2023-07-21 $13.92 $13.98 $13.44 $13.46 $13.46 89,581
2023-07-20 $13.93 $13.93 $13.53 $13.82 $13.82 120,714
2023-07-19 $13.52 $13.98 $13.45 $13.92 $13.92 114,607
2023-07-18 $12.79 $13.52 $12.79 $13.44 $13.44 139,963
2023-07-17 $12.57 $13.02 $12.53 $12.80 $12.80 119,512
2023-07-14 $12.93 $12.93 $12.38 $12.54 $12.54 84,646
2023-07-13 $12.67 $12.98 $12.55 $12.83 $12.83 126,680
2023-07-12 $12.51 $12.77 $12.31 $12.55 $12.55 121,990
2023-07-11 $12.12 $12.29 $11.86 $12.18 $12.18 115,768
2023-07-10 $12.22 $12.50 $11.99 $12.05 $12.05 122,130
2023-07-07 $12.06 $12.46 $12.06 $12.25 $12.25 258,028
2023-07-06 $12.50 $12.50 $11.98 $12.11 $12.11 125,710
2023-07-05 $12.58 $12.88 $12.28 $12.74 $12.74 128,899
2023-07-03 $12.30 $12.72 $12.30 $12.69 $12.69 52,673
2023-06-30 $13.10 $13.19 $12.29 $12.29 $12.29 127,271
2023-06-29 $13.02 $13.16 $12.96 $13.02 $13.02 131,084
2023-06-28 $12.92 $12.96 $12.52 $12.87 $12.87 138,509
2023-06-27 $13.15 $13.34 $12.85 $12.96 $12.96 96,096
2023-06-26 $13.17 $13.55 $13.08 $13.10 $13.10 170,502
2023-06-23 $13.05 $13.46 $12.88 $13.16 $13.16 287,073
2023-06-22 $13.68 $13.74 $13.11 $13.32 $13.32 193,150
2023-06-21 $13.70 $14.09 $13.59 $13.78 $13.78 137,930
2023-06-20 $14.15 $14.16 $13.66 $13.69 $13.69 150,083
2023-06-16 $14.65 $14.65 $14.10 $14.24 $14.24 212,887
2023-06-15 $14.39 $14.81 $14.30 $14.63 $14.63 116,630
2023-06-14 $15.11 $15.23 $14.51 $14.57 $14.57 212,062
2023-06-13 $14.50 $15.18 $14.50 $15.13 $15.13 198,618
2023-06-12 $14.38 $14.85 $14.06 $14.49 $14.49 147,233
2023-06-09 $14.63 $14.63 $14.21 $14.36 $14.36 147,084
2023-06-08 $14.28 $14.75 $14.09 $14.70 $14.70 142,352
2023-06-07 $13.77 $14.91 $13.77 $14.57 $14.57 289,176
2023-06-06 $12.50 $13.74 $12.50 $13.63 $13.63 191,405
2023-06-05 $12.97 $12.97 $12.54 $12.63 $12.63 145,534
2023-06-02 $11.96 $12.88 $11.88 $12.86 $12.86 184,787
2023-06-01 $11.44 $11.92 $11.27 $11.83 $11.83 174,019
2023-05-31 $11.70 $11.82 $11.32 $11.65 $11.65 344,027
2023-05-30 $11.95 $11.95 $11.57 $11.83 $11.83 88,689
2023-05-26 $11.80 $12.05 $11.62 $11.96 $11.96 152,109
2023-05-25 $11.57 $11.83 $11.51 $11.81 $11.81 169,697
2023-05-24 $11.91 $11.96 $11.65 $11.67 $11.67 235,555
2023-05-23 $11.55 $12.33 $11.48 $11.99 $11.99 240,782
2023-05-22 $10.87 $11.76 $10.75 $11.55 $11.55 330,898
2023-05-19 $11.35 $11.35 $10.71 $10.76 $10.76 199,852
2023-05-18 $10.75 $11.24 $10.70 $11.21 $11.21 170,330
2023-05-17 $9.84 $10.81 $9.84 $10.74 $10.74 277,340
2023-05-16 $9.83 $9.91 $9.59 $9.60 $9.60 165,098
2023-05-15 $9.52 $9.84 $9.45 $9.76 $9.76 256,227
2023-05-12 $9.60 $9.60 $9.28 $9.40 $9.40 147,988
2023-05-11 $9.50 $9.57 $9.35 $9.44 $9.44 214,825
2023-05-10 $10.19 $10.19 $9.52 $9.56 $9.56 160,323
2023-05-09 $10.08 $10.43 $9.71 $9.96 $9.96 129,632
2023-05-08 $10.45 $10.61 $10.10 $10.15 $10.15 233,500
2023-05-05 $10.18 $10.69 $10.14 $10.37 $10.37 245,413
2023-05-04 $10.16 $10.37 $9.42 $9.81 $9.81 334,649
2023-05-03 $10.43 $10.67 $10.21 $10.43 $10.43 316,125
2023-05-02 $11.49 $11.49 $10.19 $10.40 $10.40 240,970
2023-05-01 $12.05 $12.08 $11.50 $11.53 $11.53 191,232
2023-04-28 $12.01 $12.36 $11.90 $12.03 $12.03 268,174
2023-04-27 $12.24 $12.42 $11.89 $11.93 $11.93 293,996
2023-04-26 $12.25 $13.00 $11.54 $12.17 $12.17 430,304
2023-04-25 $13.20 $13.37 $12.82 $12.84 $12.84 134,760
2023-04-24 $13.41 $13.92 $13.26 $13.30 $13.30 121,989
2023-04-21 $13.41 $13.51 $13.35 $13.43 $13.43 136,994
2023-04-20 $13.63 $13.69 $13.43 $13.43 $13.43 174,947
2023-04-19 $13.51 $13.89 $13.38 $13.72 $13.72 224,876
2023-04-18 $13.95 $13.95 $13.37 $13.39 $13.39 167,794
2023-04-17 $13.66 $13.98 $13.42 $13.90 $13.90 151,393
2023-04-14 $14.16 $14.17 $13.57 $13.67 $13.67 162,615
2023-04-13 $13.85 $14.09 $13.69 $13.92 $13.92 230,322
2023-04-12 $14.28 $14.40 $13.75 $13.80 $13.80 162,310
2023-04-11 $14.58 $14.58 $14.17 $14.27 $14.27 148,934
2023-04-10 $14.40 $14.61 $14.18 $14.35 $14.35 210,257
2023-04-06 $14.46 $14.60 $14.37 $14.44 $14.44 109,803
2023-04-05 $14.51 $14.70 $14.45 $14.52 $14.52 130,917
2023-04-04 $14.94 $14.94 $14.38 $14.66 $14.66 133,582
2023-04-03 $14.94 $15.09 $14.71 $14.94 $14.94 139,974
2023-03-31 $14.65 $15.16 $14.55 $14.89 $14.89 234,508
2023-03-30 $15.09 $15.14 $14.43 $14.53 $14.53 124,184
2023-03-29 $14.88 $15.05 $14.75 $14.92 $14.92 157,897
2023-03-28 $14.86 $15.01 $14.66 $14.78 $14.78 102,636
2023-03-27 $14.72 $14.98 $14.69 $14.72 $14.72 173,756
2023-03-24 $14.04 $14.75 $13.92 $14.74 $14.74 275,141
2023-03-23 $14.90 $14.90 $14.10 $14.14 $14.14 180,727
2023-03-22 $15.40 $15.47 $14.72 $14.73 $14.73 173,221
2023-03-21 $15.31 $15.85 $15.25 $15.36 $15.36 275,689
2023-03-20 $15.31 $15.64 $14.95 $14.99 $14.99 167,191
2023-03-17 $16.31 $16.40 $15.00 $15.04 $15.04 476,489
2023-03-16 $15.71 $16.76 $15.59 $16.49 $16.49 218,309
2023-03-15 $15.12 $16.03 $14.84 $15.87 $15.87 405,527
2023-03-14 $16.52 $16.62 $15.43 $15.57 $15.57 371,134
2023-03-13 $16.19 $16.75 $15.43 $15.59 $15.59 413,145
2023-03-10 $16.94 $17.14 $16.27 $16.75 $16.75 330,032
2023-03-09 $18.07 $18.12 $17.13 $17.19 $17.19 223,857
2023-03-08 $18.43 $18.45 $18.19 $18.40 $18.17 129,897
2023-03-07 $18.74 $18.81 $18.33 $18.39 $18.16 170,368
2023-03-06 $19.36 $19.40 $18.75 $18.79 $18.55 165,340
2023-03-03 $19.40 $19.42 $19.19 $19.27 $19.27 153,339
2023-03-02 $19.36 $19.36 $19.13 $19.34 $19.34 161,990
2023-03-01 $19.40 $19.43 $19.20 $19.31 $19.31 110,874
2023-02-28 $19.57 $19.64 $19.45 $19.46 $19.46 107,112
2023-02-27 $19.72 $19.80 $19.48 $19.51 $19.51 144,430
2023-02-24 $19.73 $19.80 $19.54 $19.61 $19.61 113,856
2023-02-23 $19.70 $20.01 $19.70 $19.83 $19.83 101,888
2023-02-22 $19.67 $19.79 $19.50 $19.66 $19.66 110,654
2023-02-21 $19.62 $19.93 $19.59 $19.69 $19.69 231,400
2023-02-17 $19.91 $20.03 $19.78 $19.82 $19.82 192,127
2023-02-16 $19.78 $19.96 $19.66 $19.83 $19.83 123,544
2023-02-15 $19.60 $20.00 $19.44 $19.98 $19.98 140,884
2023-02-14 $19.85 $19.93 $19.53 $19.58 $19.58 64,417
2023-02-13 $19.74 $19.97 $19.64 $19.89 $19.89 59,115
2023-02-10 $19.82 $19.99 $19.67 $19.74 $19.74 97,314
2023-02-09 $20.19 $20.24 $19.73 $19.87 $19.87 93,218
2023-02-08 $20.20 $20.34 $20.01 $20.19 $20.19 95,802
2023-02-07 $20.17 $20.45 $20.08 $20.25 $20.25 137,949
2023-02-06 $20.20 $20.35 $20.03 $20.19 $20.19 134,992
2023-02-03 $19.97 $20.37 $19.84 $20.27 $20.27 125,794
2023-02-02 $19.50 $20.25 $19.50 $20.07 $20.07 190,707
2023-02-01 $19.18 $19.58 $18.89 $19.46 $19.46 202,763
2023-01-31 $18.70 $19.20 $18.65 $19.19 $19.19 323,919
2023-01-30 $18.45 $19.19 $18.45 $18.66 $18.66 171,949
2023-01-27 $20.17 $20.27 $18.25 $18.37 $18.37 524,813
2023-01-26 $20.09 $20.09 $19.61 $19.85 $19.85 160,462
2023-01-25 $20.15 $20.22 $19.76 $19.97 $19.97 99,419
2023-01-24 $20.22 $20.46 $20.15 $20.21 $20.21 126,158
2023-01-23 $19.93 $20.31 $19.93 $20.29 $20.29 120,509
2023-01-20 $19.90 $20.01 $19.67 $19.97 $19.97 160,095
2023-01-19 $19.50 $19.77 $19.36 $19.71 $19.71 126,233
2023-01-18 $19.74 $19.74 $19.50 $19.55 $19.55 111,552
2023-01-17 $19.94 $20.10 $19.76 $19.86 $19.86 129,625
2023-01-13 $19.50 $20.07 $19.42 $20.03 $20.03 267,043
2023-01-12 $19.68 $19.98 $19.45 $19.50 $19.50 877,067
2023-01-11 $19.72 $19.77 $19.51 $19.54 $19.54 91,178
2023-01-10 $19.56 $19.84 $19.47 $19.64 $19.64 91,047
2023-01-09 $19.91 $19.92 $19.60 $19.65 $19.65 87,496
2023-01-06 $19.44 $19.88 $19.40 $19.82 $19.82 84,174
2023-01-05 $19.36 $19.46 $19.35 $19.36 $19.36 80,200
2023-01-04 $19.62 $19.75 $19.44 $19.48 $19.48 90,859
2023-01-03 $19.45 $19.64 $19.35 $19.50 $19.50 87,854
2022-12-30 $19.59 $19.63 $19.35 $19.38 $19.38 107,803
2022-12-29 $19.35 $19.63 $19.33 $19.55 $19.55 114,905
2022-12-28 $19.47 $19.63 $19.25 $19.27 $19.27 140,887
2022-12-27 $19.69 $19.69 $19.45 $19.46 $19.46 84,048
2022-12-23 $19.56 $19.66 $19.48 $19.58 $19.58 88,883
2022-12-22 $19.51 $19.66 $19.24 $19.50 $19.50 174,055
2022-12-21 $19.66 $19.74 $19.52 $19.53 $19.53 196,330
2022-12-20 $19.68 $19.71 $19.40 $19.46 $19.46 214,093
2022-12-19 $19.68 $19.94 $19.52 $19.64 $19.64 178,325
2022-12-16 $19.51 $19.81 $19.49 $19.64 $19.64 275,901
2022-12-15 $19.53 $19.73 $19.42 $19.64 $19.64 184,800
2022-12-14 $19.99 $20.06 $19.68 $19.74 $19.74 141,716
2022-12-13 $20.25 $20.57 $19.83 $19.92 $19.92 181,928
2022-12-12 $20.09 $20.12 $19.81 $19.98 $19.98 168,597
2022-12-09 $19.85 $20.15 $19.85 $20.00 $20.00 74,517
2022-12-08 $19.75 $20.00 $19.74 $19.91 $19.91 102,713
2022-12-07 $20.00 $20.07 $19.86 $19.95 $19.95 121,039
2022-12-06 $20.24 $20.37 $19.99 $20.10 $20.10 131,459
2022-12-05 $20.58 $20.58 $20.05 $20.18 $20.18 96,666
2022-12-02 $20.37 $20.69 $20.37 $20.60 $20.60 54,391
2022-12-01 $20.74 $20.81 $20.44 $20.53 $20.53 89,227
2022-11-30 $20.48 $20.90 $20.24 $20.86 $20.86 242,052
2022-11-29 $20.56 $20.74 $20.44 $20.58 $20.58 69,611
2022-11-28 $20.68 $20.76 $20.47 $20.63 $20.63 66,265
2022-11-25 $20.75 $20.96 $20.75 $20.77 $20.77 35,967
2022-11-23 $20.82 $20.95 $20.67 $20.78 $20.78 45,458
2022-11-22 $20.86 $21.11 $20.65 $20.80 $20.80 137,214
2022-11-21 $20.72 $21.01 $20.72 $20.85 $20.85 120,262
2022-11-18 $21.55 $21.55 $20.74 $20.76 $20.76 127,445
2022-11-17 $20.77 $21.14 $20.60 $21.13 $21.13 90,466
2022-11-16 $20.96 $20.96 $20.73 $20.94 $20.94 60,844
2022-11-15 $20.98 $21.25 $20.77 $20.96 $20.96 54,156
2022-11-14 $20.67 $21.02 $20.53 $20.81 $20.81 77,262
2022-11-11 $21.10 $21.32 $20.79 $20.84 $20.84 57,216
2022-11-10 $20.40 $21.30 $20.35 $21.19 $21.19 115,053
2022-11-09 $20.18 $20.56 $20.09 $20.30 $20.30 93,251
2022-11-08 $20.52 $20.65 $20.25 $20.32 $20.32 82,088
2022-11-07 $20.47 $20.72 $20.46 $20.58 $20.58 91,025
2022-11-04 $19.72 $20.41 $19.72 $20.38 $20.38 87,496
2022-11-03 $19.66 $19.71 $19.33 $19.62 $19.62 86,761
2022-11-02 $19.77 $20.23 $19.66 $19.79 $19.79 139,720
2022-11-01 $19.85 $19.96 $19.65 $19.78 $19.78 91,339
2022-10-31 $20.10 $20.10 $19.58 $19.70 $19.70 174,350
2022-10-28 $19.83 $20.16 $19.73 $20.08 $20.08 142,809
2022-10-27 $19.53 $19.77 $19.33 $19.47 $19.47 177,332
2022-10-26 $20.95 $21.04 $19.53 $19.58 $19.58 186,861
2022-10-25 $20.24 $20.94 $20.24 $20.70 $20.70 86,676
2022-10-24 $20.41 $20.58 $20.25 $20.40 $20.40 80,285
2022-10-21 $19.89 $20.35 $19.87 $20.25 $20.25 81,491
2022-10-20 $20.51 $20.58 $19.63 $19.79 $19.79 71,660
2022-10-19 $20.37 $20.64 $20.21 $20.56 $20.56 96,132
2022-10-18 $20.67 $20.88 $20.46 $20.59 $20.59 71,340
2022-10-17 $20.43 $20.70 $20.38 $20.58 $20.58 85,096
2022-10-14 $20.32 $20.68 $20.20 $20.26 $20.26 81,493
2022-10-13 $19.55 $20.50 $19.50 $20.46 $20.46 106,053
2022-10-12 $19.43 $19.74 $19.30 $19.57 $19.57 76,887
2022-10-11 $19.36 $19.65 $19.35 $19.52 $19.52 70,066
2022-10-10 $19.56 $19.68 $19.43 $19.44 $19.44 97,919
2022-10-07 $19.69 $19.80 $19.45 $19.56 $19.56 115,172
2022-10-06 $19.97 $19.98 $19.77 $19.80 $19.80 69,340
2022-10-05 $19.97 $20.12 $19.85 $19.98 $19.98 77,579
2022-10-04 $19.90 $20.30 $19.90 $20.21 $20.21 101,404
2022-10-03 $19.50 $19.89 $19.34 $19.77 $19.77 146,378
2022-09-30 $19.70 $19.88 $19.33 $19.37 $19.37 155,048
2022-09-29 $19.87 $19.95 $19.49 $19.63 $19.63 113,737
2022-09-28 $19.51 $20.07 $19.41 $19.88 $19.88 186,848
2022-09-27 $20.05 $20.05 $19.49 $19.56 $19.56 134,890
2022-09-26 $20.37 $20.52 $19.90 $19.92 $19.92 129,931
2022-09-23 $20.50 $20.51 $20.19 $20.40 $20.40 96,016
2022-09-22 $21.04 $21.05 $20.53 $20.57 $20.57 69,090
2022-09-21 $21.14 $21.25 $20.87 $20.89 $20.89 82,119
2022-09-20 $21.04 $21.06 $20.76 $21.01 $21.01 84,392
2022-09-19 $20.56 $21.14 $20.56 $21.10 $21.10 99,634
2022-09-16 $20.67 $20.76 $20.48 $20.75 $20.75 454,659
2022-09-15 $20.50 $20.85 $20.38 $20.63 $20.63 104,529
2022-09-14 $20.67 $20.76 $20.25 $20.38 $20.38 157,711
2022-09-13 $20.79 $20.79 $20.58 $20.64 $20.64 122,370
2022-09-12 $20.80 $21.00 $20.76 $20.92 $20.92 72,668
2022-09-09 $20.80 $20.93 $20.70 $20.78 $20.78 90,206
2022-09-08 $20.13 $20.85 $20.08 $20.71 $20.71 147,083
2022-09-07 $20.07 $20.36 $19.94 $20.30 $20.30 155,852
2022-09-06 $20.41 $20.50 $19.88 $20.04 $20.04 131,903
2022-09-02 $20.63 $20.82 $20.16 $20.23 $20.23 104,420
2022-09-01 $20.42 $20.63 $20.17 $20.42 $20.42 128,596
2022-08-31 $20.76 $20.85 $20.62 $20.65 $20.43 106,957
2022-08-30 $20.86 $21.16 $20.75 $20.83 $20.61 108,590
2022-08-29 $21.12 $21.20 $21.00 $21.01 $20.79 98,114
2022-08-26 $21.67 $21.67 $21.12 $21.23 $21.23 66,162
2022-08-25 $21.64 $21.79 $21.51 $21.67 $21.67 49,525
2022-08-24 $21.60 $21.64 $21.39 $21.56 $21.56 67,373
2022-08-23 $21.80 $21.92 $21.55 $21.60 $21.60 56,539
2022-08-22 $22.35 $22.35 $21.71 $21.82 $21.82 144,623
2022-08-19 $22.56 $22.56 $22.35 $22.53 $22.53 118,348
2022-08-18 $22.80 $22.87 $22.43 $22.58 $22.58 69,391
2022-08-17 $23.10 $23.10 $22.72 $22.77 $22.77 134,623
2022-08-16 $22.68 $23.20 $22.68 $23.09 $23.09 135,126
2022-08-15 $22.56 $22.83 $22.38 $22.82 $22.82 73,765
2022-08-12 $22.43 $22.71 $22.43 $22.67 $22.67 61,771
2022-08-11 $22.30 $22.38 $22.17 $22.38 $22.38 46,873
2022-08-10 $22.15 $22.35 $22.11 $22.15 $22.15 72,676
2022-08-09 $22.08 $22.08 $21.79 $21.92 $21.92 82,155
2022-08-08 $21.84 $22.09 $21.80 $21.97 $21.97 76,564
2022-08-05 $21.81 $21.95 $21.72 $21.74 $21.74 63,335
2022-08-04 $21.99 $22.01 $21.68 $21.88 $21.88 68,595
2022-08-03 $22.06 $22.06 $21.80 $21.88 $21.88 79,294
2022-08-02 $22.32 $22.39 $21.95 $21.98 $21.98 77,051
2022-08-01 $21.63 $22.40 $21.55 $22.33 $22.33 105,019
2022-07-29 $21.78 $21.82 $21.56 $21.59 $21.59 88,505
2022-07-28 $22.26 $22.28 $21.74 $21.80 $21.80 89,265
2022-07-27 $22.45 $22.75 $22.13 $22.28 $22.28 126,236
2022-07-26 $22.36 $22.65 $22.14 $22.45 $22.45 67,076
2022-07-25 $22.20 $22.48 $22.20 $22.39 $22.39 63,004
2022-07-22 $22.07 $22.18 $21.82 $22.10 $22.10 72,201
2022-07-21 $21.97 $22.12 $21.87 $22.03 $22.03 43,598
2022-07-20 $21.78 $22.13 $21.77 $22.11 $22.11 70,638
2022-07-19 $21.56 $22.03 $21.56 $21.90 $21.90 63,786
2022-07-18 $21.39 $21.58 $21.37 $21.37 $21.37 47,943
2022-07-15 $21.10 $21.42 $20.92 $21.25 $21.25 71,366
2022-07-14 $20.82 $20.82 $20.50 $20.73 $20.73 109,771
2022-07-13 $21.17 $21.17 $20.90 $20.93 $20.93 53,221
2022-07-12 $21.10 $21.39 $21.04 $21.22 $21.22 45,736
2022-07-11 $21.16 $21.23 $21.06 $21.15 $21.15 35,551
2022-07-08 $21.21 $21.34 $21.08 $21.24 $21.24 60,042
2022-07-07 $21.31 $21.54 $21.17 $21.17 $21.17 60,842
2022-07-06 $21.27 $21.38 $20.98 $21.22 $21.22 54,433
2022-07-05 $21.25 $21.39 $20.93 $21.36 $21.36 82,255
2022-07-01 $21.13 $21.67 $21.09 $21.62 $21.62 76,924
2022-06-30 $21.12 $21.83 $21.07 $21.26 $21.26 85,177
2022-06-29 $21.89 $22.02 $21.36 $21.39 $21.39 90,982
2022-06-28 $22.22 $22.36 $21.71 $21.76 $21.76 87,484
2022-06-27 $21.88 $22.13 $21.88 $22.13 $22.13 110,721
2022-06-24 $21.48 $21.86 $21.41 $21.66 $21.66 246,307
2022-06-23 $21.75 $21.75 $21.16 $21.33 $21.33 195,470
2022-06-22 $22.08 $22.17 $21.59 $21.63 $21.63 239,244
2022-06-21 $22.08 $22.30 $21.87 $21.92 $21.92 126,044
2022-06-17 $21.55 $22.02 $21.51 $21.83 $21.83 225,933
2022-06-16 $21.60 $21.65 $21.34 $21.47 $21.47 86,616
2022-06-15 $21.75 $22.11 $21.61 $21.88 $21.88 125,323
2022-06-14 $21.66 $21.97 $21.58 $21.74 $21.74 122,635
2022-06-13 $21.54 $22.17 $21.54 $21.75 $21.75 124,472
2022-06-10 $22.00 $22.11 $21.79 $21.97 $21.97 93,951
2022-06-09 $22.62 $22.62 $22.27 $22.27 $22.27 87,834
2022-06-08 $22.83 $22.88 $22.60 $22.68 $22.68 92,800
2022-06-07 $22.98 $22.99 $22.75 $22.90 $22.90 90,385
2022-06-06 $23.00 $23.10 $22.79 $22.95 $22.95 72,599
2022-06-03 $23.35 $23.44 $22.80 $22.98 $22.98 183,270
2022-06-02 $23.09 $23.09 $22.69 $23.08 $23.08 90,889
2022-06-01 $23.14 $23.27 $22.66 $23.19 $22.97 118,207
2022-05-31 $22.84 $23.23 $22.50 $23.10 $22.88 158,309
2022-05-27 $22.70 $22.93 $22.69 $22.80 $22.58 57,729
2022-05-26 $22.63 $22.87 $22.55 $22.75 $22.54 54,165
2022-05-25 $22.37 $22.85 $22.36 $22.41 $22.20 75,587
2022-05-24 $22.28 $22.51 $21.85 $22.48 $22.27 75,486
2022-05-23 $22.39 $22.65 $22.20 $22.24 $22.03 197,433
2022-05-20 $22.06 $22.19 $21.59 $22.11 $21.90 90,510
2022-05-19 $21.93 $22.26 $21.88 $21.91 $21.70 112,801
2022-05-18 $22.60 $22.72 $22.04 $22.19 $21.98 92,631
2022-05-17 $22.19 $22.38 $22.09 $22.33 $22.12 69,692
2022-05-16 $21.95 $22.33 $21.76 $21.94 $21.73 87,942
2022-05-13 $21.84 $22.22 $21.71 $22.07 $21.86 119,348
2022-05-12 $21.61 $21.85 $21.38 $21.80 $21.59 126,848
2022-05-11 $21.82 $22.11 $21.71 $21.74 $21.53 74,562
2022-05-10 $21.99 $22.30 $21.40 $21.76 $21.55 120,344
2022-05-09 $21.65 $22.17 $21.51 $21.91 $21.70 208,137
2022-05-06 $22.02 $22.22 $21.58 $21.85 $21.64 156,911
2022-05-05 $22.02 $22.15 $21.72 $22.15 $21.94 118,886
2022-05-04 $21.48 $22.26 $21.40 $22.22 $22.01 127,874
2022-05-03 $21.55 $21.74 $21.31 $21.53 $21.33 83,303
2022-05-02 $21.61 $21.83 $21.19 $21.55 $21.35 127,778
2022-04-29 $21.75 $21.87 $21.42 $21.50 $21.30 127,587
2022-04-28 $22.37 $22.37 $21.52 $21.74 $21.53 98,551
2022-04-27 $21.93 $22.37 $21.28 $22.21 $22.00 164,359
2022-04-26 $21.34 $21.55 $21.14 $21.20 $21.00 93,389
2022-04-25 $21.69 $21.70 $21.17 $21.47 $21.27 72,354
2022-04-22 $22.17 $22.17 $21.72 $21.75 $21.54 73,258
2022-04-21 $22.50 $22.78 $22.20 $22.24 $22.03 78,304
2022-04-20 $21.92 $22.50 $21.92 $22.46 $22.25 166,255
2022-04-19 $21.31 $21.81 $21.31 $21.66 $21.46 70,753
2022-04-18 $21.01 $21.33 $21.01 $21.26 $21.06 79,364
2022-04-14 $21.20 $21.41 $21.03 $21.13 $20.93 96,038
2022-04-13 $21.00 $21.36 $21.00 $21.16 $20.96 151,598
2022-04-12 $21.06 $21.33 $20.98 $21.09 $20.89 92,141
2022-04-11 $20.84 $21.29 $20.84 $20.99 $20.79 105,641
2022-04-08 $20.96 $21.31 $20.82 $20.87 $20.67 95,082
2022-04-07 $21.37 $21.53 $20.82 $21.12 $20.92 108,763
2022-04-06 $21.65 $21.91 $21.23 $21.25 $21.05 146,384
2022-04-05 $22.09 $22.26 $21.67 $21.71 $21.51 119,463
2022-04-04 $22.29 $22.35 $21.81 $22.21 $22.00 135,994
2022-04-01 $22.72 $22.72 $22.08 $22.19 $21.98 133,090
2022-03-31 $23.11 $23.11 $22.32 $22.35 $22.14 111,313
2022-03-30 $23.20 $23.29 $22.59 $22.67 $22.46 144,023
2022-03-29 $23.25 $23.59 $23.00 $23.22 $23.00 92,682
2022-03-28 $23.32 $23.36 $22.93 $23.15 $22.93 80,868
2022-03-25 $23.11 $23.46 $23.11 $23.38 $23.16 76,499
2022-03-24 $23.43 $23.43 $22.72 $23.10 $22.88 68,789
2022-03-23 $23.18 $23.44 $22.79 $22.80 $22.58 97,501
2022-03-22 $23.27 $23.64 $23.14 $23.33 $23.11 88,531
2022-03-21 $23.19 $23.44 $22.98 $23.15 $22.93 66,162
2022-03-18 $23.20 $23.25 $22.67 $23.19 $22.97 245,515
2022-03-17 $23.20 $23.36 $22.90 $23.22 $23.00 57,895
2022-03-16 $23.26 $23.43 $23.21 $23.40 $23.18 119,147
2022-03-15 $23.42 $23.69 $23.04 $23.07 $22.85 111,260
2022-03-14 $23.40 $23.65 $23.28 $23.41 $23.19 72,881
2022-03-11 $23.05 $23.29 $22.98 $23.06 $22.84 81,444
2022-03-10 $22.55 $22.96 $22.39 $22.95 $22.73 140,538
2022-03-09 $23.50 $23.64 $22.99 $23.00 $22.57 286,645
2022-03-08 $23.41 $23.61 $22.96 $22.98 $22.55 169,296
2022-03-07 $23.90 $24.00 $23.20 $23.24 $22.80 160,203
2022-03-04 $24.00 $24.07 $23.66 $23.93 $23.48 160,027
2022-03-03 $23.99 $24.21 $23.87 $24.19 $23.73 113,351
2022-03-02 $23.01 $24.08 $23.01 $23.99 $23.54 137,350
2022-03-01 $23.27 $23.38 $22.60 $22.90 $22.47 162,160
2022-02-28 $23.45 $23.63 $23.23 $23.49 $23.05 337,477
2022-02-25 $23.29 $23.87 $23.25 $23.73 $23.28 90,602
2022-02-24 $23.18 $23.31 $22.65 $23.24 $22.80 155,159
2022-02-23 $24.02 $24.13 $23.41 $23.46 $23.02 113,578
2022-02-22 $23.73 $24.35 $23.49 $23.92 $23.47 281,808
2022-02-18 $23.66 $24.05 $23.53 $23.72 $23.27 276,684
2022-02-17 $23.60 $23.98 $23.25 $23.73 $23.28 215,589
2022-02-16 $23.46 $23.72 $23.37 $23.46 $23.02 57,378
2022-02-15 $23.43 $23.66 $23.40 $23.51 $23.07 95,823
2022-02-14 $23.33 $23.50 $23.04 $23.32 $22.88 146,895
2022-02-11 $23.15 $23.93 $23.15 $23.33 $22.89 117,566
2022-02-10 $23.41 $23.75 $23.13 $23.25 $22.81 72,180
2022-02-09 $23.76 $23.76 $23.34 $23.37 $22.93 94,470
2022-02-08 $23.50 $23.82 $23.45 $23.70 $23.25 131,337
2022-02-07 $23.68 $23.74 $23.35 $23.41 $22.97 94,754
2022-02-04 $23.54 $23.87 $23.02 $23.68 $23.23 90,052
2022-02-03 $23.53 $23.73 $23.31 $23.43 $22.99 141,668
2022-02-02 $23.75 $23.97 $23.24 $23.62 $23.17 134,817
2022-02-01 $23.49 $23.84 $23.12 $23.68 $23.23 121,305
2022-01-31 $23.55 $23.91 $23.04 $23.61 $23.17 136,028
2022-01-28 $24.48 $24.74 $22.85 $23.57 $23.13 126,070
2022-01-27 $24.94 $25.48 $24.34 $24.46 $24.00 112,857
2022-01-26 $25.37 $25.67 $24.54 $24.94 $24.47 99,611
2022-01-25 $25.01 $25.24 $24.51 $25.17 $24.70 68,365
2022-01-24 $24.33 $25.31 $24.33 $25.18 $24.71 117,334
2022-01-21 $24.21 $25.02 $24.01 $24.79 $24.32 129,028
2022-01-20 $24.90 $25.23 $24.43 $24.45 $23.99 89,970
2022-01-19 $25.46 $25.46 $24.85 $25.09 $24.62 83,133
2022-01-18 $25.88 $25.95 $25.40 $25.43 $24.95 89,861
2022-01-14 $25.49 $25.90 $25.34 $25.88 $25.39 47,572
2022-01-13 $25.37 $25.88 $25.37 $25.70 $25.22 46,191
2022-01-12 $25.32 $25.56 $25.16 $25.39 $24.91 64,381
2022-01-11 $25.44 $25.44 $24.79 $25.33 $24.85 179,210
2022-01-10 $25.69 $25.79 $25.18 $25.36 $24.88 90,684
2022-01-07 $25.66 $25.69 $25.25 $25.59 $25.11 59,844
2022-01-06 $24.86 $25.50 $24.85 $25.48 $25.00 83,258
2022-01-05 $25.42 $25.42 $24.66 $24.67 $24.21 135,374
2022-01-04 $25.00 $25.32 $24.84 $24.86 $24.39 92,474
2022-01-03 $24.47 $25.00 $24.47 $24.79 $24.32 79,605
2021-12-31 $24.37 $24.68 $24.18 $24.30 $23.84 44,945
2021-12-30 $24.59 $24.74 $24.28 $24.31 $23.85 68,085
2021-12-29 $24.10 $24.61 $24.04 $24.50 $24.04 105,435
2021-12-28 $24.33 $24.36 $24.05 $24.13 $23.68 82,331
2021-12-27 $24.14 $24.30 $23.87 $24.28 $23.82 93,583
2021-12-23 $24.17 $24.45 $24.14 $24.16 $23.70 67,737
2021-12-22 $23.97 $24.22 $23.91 $24.16 $23.70 72,210
2021-12-21 $23.79 $24.29 $23.79 $23.99 $23.54 90,467
2021-12-20 $23.70 $23.83 $23.21 $23.64 $23.19 158,219
2021-12-17 $24.49 $24.49 $23.52 $23.98 $23.53 862,455
2021-12-16 $24.00 $24.66 $23.90 $24.49 $24.03 166,783
2021-12-15 $23.97 $24.18 $23.76 $23.97 $23.52 158,066
2021-12-14 $24.00 $24.14 $23.58 $23.80 $23.35 241,511
2021-12-13 $23.95 $23.95 $23.29 $23.59 $23.15 228,924
2021-12-10 $23.95 $23.98 $23.55 $23.97 $23.52 90,894
2021-12-09 $23.91 $23.96 $23.64 $23.82 $23.37 120,823
2021-12-08 $24.35 $24.48 $24.06 $24.26 $23.59 90,276
2021-12-07 $24.67 $24.82 $24.16 $24.28 $23.61 92,785
2021-12-06 $24.26 $24.60 $24.19 $24.40 $23.73 103,518
2021-12-03 $24.43 $24.45 $23.95 $24.16 $23.50 167,354
2021-12-02 $23.62 $24.48 $23.60 $24.31 $23.64 161,014
2021-12-01 $24.12 $24.28 $23.34 $23.37 $22.73 161,367
2021-11-30 $23.50 $23.86 $23.29 $23.62 $22.97 151,186
2021-11-29 $23.87 $23.99 $23.39 $23.75 $23.10 248,309
2021-11-26 $24.23 $24.33 $23.38 $23.75 $23.10 202,797
2021-11-24 $24.39 $24.78 $24.35 $24.75 $24.07 83,366
2021-11-23 $24.38 $24.70 $24.38 $24.56 $23.89 79,362
2021-11-22 $24.28 $24.70 $24.14 $24.23 $23.57 76,794
2021-11-19 $24.07 $24.16 $23.83 $23.96 $23.30 85,775
2021-11-18 $24.25 $24.40 $24.01 $24.31 $23.64 131,625
2021-11-17 $24.10 $24.33 $24.10 $24.24 $23.58 172,671
2021-11-16 $24.13 $24.48 $24.09 $24.29 $23.62 63,755
2021-11-15 $24.17 $24.17 $23.85 $24.05 $23.39 166,398
2021-11-12 $24.21 $24.47 $23.85 $23.98 $23.32 48,480
2021-11-11 $24.31 $24.38 $24.10 $24.30 $23.63 64,350
2021-11-10 $24.30 $24.49 $24.18 $24.23 $23.57 81,200
2021-11-09 $24.31 $24.53 $24.13 $24.28 $23.61 90,955
2021-11-08 $24.53 $24.60 $24.25 $24.38 $23.71 98,046
2021-11-05 $24.28 $24.54 $24.20 $24.46 $23.79 125,362
2021-11-04 $24.35 $24.35 $23.74 $24.05 $23.39 42,755
2021-11-03 $23.81 $24.53 $23.47 $24.35 $23.68 79,492
2021-11-02 $24.34 $24.66 $23.87 $23.92 $23.26 50,174
2021-11-01 $24.25 $24.54 $23.67 $24.47 $23.80 75,778
2021-10-29 $24.54 $24.75 $23.84 $24.02 $23.36 103,774
2021-10-28 $23.80 $24.57 $23.80 $24.54 $23.87 88,689
2021-10-27 $23.42 $23.86 $23.21 $23.72 $23.07 97,887
2021-10-26 $23.83 $23.90 $23.53 $23.58 $22.93 87,051
2021-10-25 $23.56 $23.91 $23.35 $23.84 $23.19 87,715
2021-10-22 $23.35 $23.50 $23.28 $23.38 $22.74 43,960
2021-10-21 $23.41 $23.47 $23.19 $23.34 $22.70 51,323
2021-10-20 $22.93 $23.41 $22.93 $23.37 $22.73 78,211
2021-10-19 $23.16 $23.16 $22.71 $22.93 $22.30 39,484
2021-10-18 $23.10 $23.37 $23.03 $23.08 $22.45 60,897
2021-10-15 $23.61 $23.65 $23.17 $23.21 $22.57 79,404
2021-10-14 $23.19 $23.25 $22.92 $23.19 $22.55 41,682
2021-10-13 $23.27 $23.27 $22.67 $22.91 $22.28 37,749
2021-10-12 $23.36 $23.40 $23.19 $23.29 $22.65 38,687
2021-10-11 $23.76 $23.81 $23.39 $23.40 $22.76 41,294
2021-10-08 $23.64 $23.79 $23.50 $23.63 $22.98 37,144
2021-10-07 $23.64 $23.72 $23.45 $23.66 $23.01 64,099
2021-10-06 $23.30 $23.49 $22.94 $23.44 $22.80 71,055
2021-10-05 $23.42 $23.44 $23.10 $23.37 $22.73 243,325
2021-10-04 $23.16 $23.54 $23.16 $23.28 $22.64 119,647
2021-10-01 $22.66 $23.35 $22.59 $23.13 $22.50 91,460
2021-09-30 $23.01 $23.02 $22.57 $22.60 $21.98 82,234
2021-09-29 $22.71 $22.98 $22.61 $22.94 $22.31 64,698
2021-09-28 $22.98 $23.16 $22.53 $22.60 $21.98 103,018
2021-09-27 $22.41 $23.18 $22.37 $22.91 $22.28 114,714
2021-09-24 $22.20 $22.57 $22.09 $22.36 $21.75 56,624
2021-09-23 $21.54 $22.39 $21.54 $22.20 $21.59 102,738
2021-09-22 $21.17 $21.92 $21.17 $21.55 $20.96 101,269
2021-09-21 $21.37 $21.37 $21.00 $21.01 $20.43 70,760
2021-09-20 $21.36 $21.50 $21.00 $21.30 $20.72 115,212
2021-09-17 $22.12 $22.18 $21.66 $21.70 $21.10 689,908
2021-09-16 $22.00 $22.23 $21.89 $22.00 $21.40 157,831
2021-09-15 $21.95 $22.05 $21.59 $21.81 $21.21 89,093
2021-09-14 $22.25 $22.29 $21.60 $21.68 $21.09 125,267
2021-09-13 $22.25 $22.28 $21.82 $22.23 $21.62 144,753
2021-09-10 $22.41 $22.57 $22.05 $22.10 $21.49 73,755
2021-09-09 $22.39 $22.54 $22.25 $22.30 $21.69 97,046
2021-09-08 $22.48 $22.58 $22.30 $22.38 $21.77 146,716
2021-09-07 $22.57 $22.84 $22.49 $22.59 $21.97 77,680
2021-09-03 $22.67 $22.70 $22.37 $22.55 $21.93 47,973
2021-09-02 $22.64 $22.97 $22.60 $22.64 $22.02 53,941
2021-09-01 $22.68 $23.00 $22.55 $22.99 $22.15 79,133
2021-08-31 $22.97 $23.12 $22.72 $22.93 $22.10 76,344
2021-08-30 $23.33 $23.33 $22.81 $22.89 $22.06 75,828
2021-08-27 $22.74 $23.36 $22.74 $23.30 $22.45 75,981
2021-08-26 $22.71 $22.78 $22.54 $22.64 $21.82 90,094
2021-08-25 $23.04 $23.17 $22.66 $22.69 $21.86 82,744
2021-08-24 $22.76 $22.98 $22.72 $22.92 $22.09 73,169
2021-08-23 $22.90 $23.00 $22.52 $22.78 $21.95 222,959
2021-08-20 $22.21 $22.76 $21.83 $22.69 $21.86 120,771
2021-08-19 $22.10 $22.38 $21.90 $22.31 $21.50 98,841
2021-08-18 $22.42 $22.67 $22.21 $22.32 $21.51 96,676
2021-08-17 $22.73 $22.80 $22.25 $22.49 $21.67 46,296
2021-08-16 $22.69 $23.07 $22.35 $22.81 $21.98 60,665
2021-08-13 $23.14 $23.23 $22.71 $22.82 $21.99 53,057
2021-08-12 $23.42 $23.42 $22.99 $23.20 $22.36 46,208
2021-08-11 $23.05 $23.47 $23.00 $23.46 $22.61 55,673
2021-08-10 $22.68 $23.19 $22.63 $23.06 $22.22 51,944
2021-08-09 $22.30 $23.18 $22.19 $22.74 $21.91 62,210
2021-08-06 $22.87 $23.34 $22.65 $23.18 $22.34 91,762
2021-08-05 $22.16 $22.60 $22.16 $22.49 $21.67 66,474
2021-08-04 $21.85 $22.22 $21.79 $22.01 $21.21 88,667
2021-08-03 $21.95 $22.32 $21.64 $22.16 $21.35 122,311
2021-08-02 $22.14 $22.65 $21.87 $21.91 $21.11 127,147
2021-07-30 $22.21 $22.48 $21.96 $22.05 $21.25 114,480
2021-07-29 $22.59 $22.59 $22.17 $22.34 $21.53 73,147
2021-07-28 $22.12 $22.44 $21.89 $22.26 $21.45 76,558
2021-07-27 $21.80 $22.15 $21.77 $21.96 $21.16 69,172
2021-07-26 $21.90 $22.34 $21.85 $22.03 $21.23 61,350
2021-07-23 $22.16 $22.16 $21.71 $21.87 $21.07 114,141
2021-07-22 $21.77 $21.77 $21.47 $21.55 $20.77 121,347
2021-07-21 $21.45 $22.04 $21.45 $21.91 $21.11 140,241
2021-07-20 $20.78 $21.60 $20.78 $21.16 $20.39 216,216
2021-07-19 $21.08 $21.14 $20.66 $20.79 $20.03 249,574
2021-07-16 $21.60 $21.60 $21.14 $21.29 $20.52 200,999
2021-07-15 $21.05 $21.55 $20.76 $21.51 $20.73 174,675
2021-07-14 $21.01 $21.30 $20.58 $21.24 $20.47 229,255
2021-07-13 $21.06 $21.06 $20.40 $20.52 $19.77 57,369
2021-07-12 $20.65 $20.94 $20.36 $20.90 $20.14 85,975
2021-07-09 $20.52 $20.92 $20.40 $20.83 $20.07 64,746
2021-07-08 $20.35 $20.45 $19.79 $20.14 $19.41 85,524
2021-07-07 $20.43 $20.80 $20.37 $20.48 $19.74 71,603
2021-07-06 $21.55 $21.55 $20.39 $20.62 $19.87 112,459
2021-07-02 $21.50 $21.50 $21.00 $21.12 $20.35 120,463
2021-07-01 $21.80 $21.80 $21.41 $21.50 $20.72 242,673
2021-06-30 $21.33 $21.63 $21.30 $21.43 $20.65 128,440
2021-06-29 $22.07 $22.07 $21.50 $21.51 $20.73 111,269
2021-06-28 $21.78 $21.83 $21.19 $21.61 $20.82 193,824
2021-06-25 $21.92 $22.22 $21.76 $21.89 $21.09 370,574
2021-06-24 $21.70 $21.90 $21.45 $21.89 $21.09 136,395
2021-06-23 $21.63 $21.93 $21.51 $21.56 $20.78 186,787
2021-06-22 $21.77 $21.77 $21.28 $21.52 $20.74 123,530
2021-06-21 $21.06 $21.84 $21.06 $21.75 $20.96 176,255
2021-06-18 $21.52 $21.85 $20.85 $20.95 $20.19 337,770
2021-06-17 $22.70 $22.70 $21.73 $21.76 $20.97 119,169
2021-06-16 $22.30 $22.71 $21.98 $22.58 $21.76 121,616
2021-06-15 $22.11 $22.69 $21.99 $22.37 $21.56 83,785
2021-06-14 $22.64 $22.90 $21.82 $21.94 $21.14 100,265
2021-06-11 $22.64 $22.80 $22.29 $22.35 $21.54 111,788
2021-06-10 $23.30 $23.30 $22.40 $22.46 $21.64 109,207
2021-06-09 $23.40 $23.40 $23.00 $23.00 $22.16 122,936
2021-06-08 $23.23 $23.63 $23.07 $23.50 $22.65 179,893
2021-06-07 $23.28 $23.50 $23.21 $23.43 $22.58 112,863
2021-06-04 $23.27 $23.49 $23.00 $23.30 $22.45 114,636
2021-06-03 $23.35 $23.64 $23.20 $23.43 $22.58 112,750
2021-06-02 $23.89 $23.89 $23.50 $23.52 $22.46 106,180
2021-06-01 $23.55 $23.97 $23.40 $23.72 $22.65 82,347
2021-05-28 $23.48 $23.48 $22.80 $23.37 $22.32 85,437
2021-05-27 $23.40 $23.56 $23.12 $23.32 $22.27 122,361
2021-05-26 $22.60 $23.05 $22.58 $23.01 $21.98 122,042
2021-05-25 $23.43 $23.82 $22.56 $22.56 $21.55 73,468
2021-05-24 $23.63 $23.72 $23.36 $23.45 $22.40 51,151
2021-05-21 $23.34 $23.81 $23.25 $23.57 $22.51 97,194
2021-05-20 $23.02 $23.24 $22.71 $23.02 $21.99 107,604
2021-05-19 $23.18 $23.21 $22.54 $23.12 $22.08 85,564
2021-05-18 $23.96 $24.11 $23.38 $23.40 $22.35 72,351
2021-05-17 $23.76 $23.99 $23.41 $23.89 $22.82 94,239
2021-05-14 $23.80 $23.91 $23.51 $23.86 $22.79 81,966
2021-05-13 $22.68 $23.76 $22.68 $23.65 $22.59 64,311
2021-05-12 $23.68 $23.88 $22.65 $22.84 $21.81 114,105
2021-05-11 $23.78 $24.13 $23.51 $23.55 $22.49 138,222
2021-05-10 $24.61 $25.01 $24.07 $24.07 $22.99 108,063
2021-05-07 $23.91 $24.36 $23.66 $24.35 $23.26 84,966
2021-05-06 $24.09 $24.20 $23.67 $24.15 $23.07 75,340
2021-05-05 $24.17 $24.40 $23.64 $24.01 $22.93 101,275
2021-05-04 $24.03 $24.59 $23.65 $24.19 $23.10 173,576
2021-05-03 $23.62 $24.03 $23.44 $23.96 $22.88 182,571
2021-04-30 $23.20 $23.46 $23.02 $23.27 $22.22 147,611
2021-04-29 $23.43 $23.71 $23.02 $23.27 $22.22 108,578
2021-04-28 $22.47 $23.27 $22.47 $23.23 $22.19 162,315
2021-04-27 $22.40 $22.91 $22.01 $22.61 $21.59 133,077
2021-04-26 $23.16 $23.37 $22.31 $22.38 $21.37 133,596
2021-04-23 $21.93 $22.98 $21.91 $22.86 $21.83 171,059
2021-04-22 $21.96 $22.11 $21.67 $21.82 $20.84 108,304
2021-04-21 $21.27 $21.92 $21.27 $21.88 $20.90 105,447
2021-04-20 $21.75 $21.75 $21.15 $21.23 $20.28 133,961
2021-04-19 $22.02 $22.19 $21.65 $21.94 $20.95 106,027
2021-04-16 $21.85 $22.10 $21.70 $21.98 $20.99 89,247
2021-04-15 $21.84 $21.88 $21.31 $21.85 $20.87 67,744
2021-04-14 $21.37 $22.09 $21.37 $21.87 $20.89 79,629
2021-04-13 $21.55 $21.76 $21.21 $21.38 $20.42 107,699
2021-04-12 $21.76 $21.94 $21.60 $21.77 $20.79 94,260
2021-04-09 $21.56 $21.75 $21.42 $21.63 $20.66 94,921
2021-04-08 $20.90 $21.50 $20.69 $21.44 $20.48 135,577
2021-04-07 $21.23 $21.32 $20.83 $20.95 $20.01 74,311
2021-04-06 $21.08 $21.43 $20.95 $21.12 $20.17 70,185
2021-04-05 $21.18 $21.29 $20.80 $21.13 $20.18 229,408
2021-04-01 $21.16 $21.19 $20.50 $20.97 $20.03 224,563
2021-03-31 $21.52 $21.82 $21.02 $21.23 $20.28 351,044
2021-03-30 $21.86 $22.13 $21.64 $21.77 $20.79 199,591
2021-03-29 $22.19 $22.25 $21.30 $21.59 $20.62 233,378
2021-03-26 $22.72 $22.83 $22.05 $22.19 $21.19 190,043
2021-03-25 $21.73 $22.32 $21.42 $22.26 $21.26 287,806
2021-03-24 $22.20 $22.76 $21.85 $21.85 $20.87 195,185
2021-03-23 $23.08 $23.15 $21.76 $21.88 $20.90 174,359
2021-03-22 $24.36 $24.83 $23.12 $23.35 $22.30 189,755
2021-03-19 $24.01 $24.57 $23.51 $24.48 $23.38 1,193,853
2021-03-18 $24.41 $25.22 $24.05 $24.27 $23.18 162,130
2021-03-17 $23.98 $24.42 $23.80 $24.12 $23.04 119,357
2021-03-16 $24.32 $24.48 $23.60 $23.96 $22.88 101,463
2021-03-15 $24.42 $24.68 $23.47 $24.28 $23.19 180,163
2021-03-12 $24.23 $24.72 $23.97 $24.27 $23.18 173,050
2021-03-11 $23.94 $24.05 $23.58 $23.93 $22.86 164,413
2021-03-10 $23.51 $24.39 $23.51 $24.29 $23.00 124,760
2021-03-09 $23.94 $23.94 $23.04 $23.51 $22.26 116,686
2021-03-08 $22.79 $24.03 $22.79 $24.02 $22.74 202,828
2021-03-05 $22.33 $22.71 $22.00 $22.65 $21.44 117,761
2021-03-04 $22.04 $22.50 $21.69 $21.88 $20.72 114,718
2021-03-03 $21.37 $22.51 $21.37 $21.97 $20.80 119,957
2021-03-02 $21.30 $21.50 $21.03 $21.19 $20.06 85,369
2021-03-01 $21.01 $21.46 $21.01 $21.41 $20.27 92,186
2021-02-26 $21.26 $21.37 $20.50 $20.75 $19.65 119,471
2021-02-25 $22.41 $22.41 $21.32 $21.33 $20.19 81,153
2021-02-24 $21.66 $22.11 $21.51 $22.05 $20.88 181,682
2021-02-23 $21.10 $21.60 $21.10 $21.44 $20.30 147,404
2021-02-22 $20.31 $21.28 $20.31 $21.15 $20.02 160,296
2021-02-19 $20.08 $20.30 $19.86 $20.28 $19.20 70,871
2021-02-18 $19.94 $20.12 $19.70 $20.00 $18.94 71,146
2021-02-17 $19.96 $20.23 $19.76 $20.02 $18.95 64,087
2021-02-16 $19.96 $20.25 $19.96 $20.11 $19.04 79,802
2021-02-12 $19.74 $20.21 $19.74 $19.95 $18.89 63,018
2021-02-11 $20.10 $20.20 $19.40 $19.91 $18.85 186,084
2021-02-10 $20.35 $20.50 $19.96 $20.03 $18.96 87,774
2021-02-09 $19.96 $20.35 $19.76 $20.30 $19.22 91,284
2021-02-08 $19.76 $20.01 $19.64 $19.99 $18.93 97,863
2021-02-05 $19.81 $19.91 $19.33 $19.62 $18.58 118,585
2021-02-04 $18.99 $19.77 $18.95 $19.61 $18.57 140,087
2021-02-03 $18.69 $19.01 $18.20 $18.92 $17.91 110,031
2021-02-02 $18.46 $18.87 $18.17 $18.81 $17.81 140,299
2021-02-01 $18.51 $18.51 $17.95 $18.25 $17.28 110,609
2021-01-29 $18.36 $18.66 $18.12 $18.28 $17.31 298,206
2021-01-28 $18.28 $18.76 $18.14 $18.61 $17.62 175,407
2021-01-27 $18.28 $18.98 $17.94 $18.28 $17.31 190,955
2021-01-26 $19.21 $19.30 $18.71 $18.74 $17.74 78,436
2021-01-25 $17.93 $19.20 $17.93 $19.15 $18.13 120,065
2021-01-22 $18.58 $18.87 $18.33 $18.84 $17.84 228,741
2021-01-21 $19.05 $19.08 $18.56 $18.75 $17.75 156,303
2021-01-20 $19.43 $19.47 $18.92 $19.11 $18.09 91,137
2021-01-19 $19.28 $19.47 $18.89 $19.44 $18.41 141,549
2021-01-15 $18.71 $19.21 $18.58 $19.07 $18.05 145,093
2021-01-14 $18.75 $19.36 $18.75 $19.13 $18.11 418,447
2021-01-13 $18.73 $18.82 $18.37 $18.73 $17.73 99,565
2021-01-12 $18.96 $19.05 $18.74 $18.83 $17.83 171,851
2021-01-11 $18.01 $18.84 $17.80 $18.84 $17.84 210,126
2021-01-08 $18.52 $18.52 $17.97 $18.33 $17.35 127,271
2021-01-07 $18.50 $18.66 $18.32 $18.52 $17.53 133,172
2021-01-06 $16.83 $18.40 $16.83 $18.29 $17.32 281,500
2021-01-05 $16.24 $16.63 $16.24 $16.42 $15.55 100,825
2021-01-04 $16.64 $16.74 $15.94 $16.23 $15.37 168,990
2020-12-31 $16.39 $16.76 $16.33 $16.64 $15.75 114,155
2020-12-30 $16.49 $16.63 $16.27 $16.34 $15.47 131,794
2020-12-29 $16.60 $16.72 $16.40 $16.48 $15.60 253,111
2020-12-28 $16.60 $16.79 $16.41 $16.64 $15.75 142,463
2020-12-24 $16.51 $16.63 $16.09 $16.42 $15.55 74,986
2020-12-23 $15.79 $16.43 $15.79 $16.40 $15.53 157,836
2020-12-22 $15.91 $16.31 $15.56 $15.71 $14.87 183,411
2020-12-21 $15.99 $16.19 $15.62 $15.75 $14.91 218,408
2020-12-18 $16.71 $16.82 $15.89 $15.92 $15.07 1,080,895
2020-12-17 $17.14 $17.33 $16.68 $16.71 $15.82 182,401
2020-12-16 $16.82 $17.15 $16.76 $16.97 $16.07 191,294
2020-12-15 $16.39 $16.75 $16.02 $16.75 $15.86 193,490
2020-12-14 $16.18 $16.48 $16.08 $16.21 $15.35 221,146
2020-12-11 $15.85 $16.26 $15.79 $16.09 $15.23 165,446
2020-12-10 $15.87 $16.13 $15.69 $16.08 $15.22 111,798
2020-12-09 $16.00 $16.12 $15.73 $16.00 $15.15 154,693
2020-12-08 $15.69 $16.00 $15.60 $15.96 $15.11 154,508
2020-12-07 $16.07 $16.24 $15.54 $15.99 $14.94 344,074
2020-12-04 $15.10 $15.58 $15.02 $15.58 $14.56 180,207
2020-12-03 $14.91 $15.17 $14.68 $15.01 $14.03 109,108
2020-12-02 $14.44 $14.90 $14.44 $14.82 $13.85 121,223
2020-12-01 $14.52 $14.84 $14.33 $14.49 $13.54 160,005
2020-11-30 $14.74 $14.78 $14.19 $14.20 $13.27 258,498
2020-11-27 $14.98 $15.00 $14.61 $14.86 $13.89 124,002
2020-11-25 $15.25 $15.25 $14.48 $14.96 $13.98 167,967
2020-11-24 $14.88 $15.16 $14.82 $14.98 $14.00 348,040
2020-11-23 $14.41 $14.72 $14.32 $14.62 $13.66 132,380
2020-11-20 $14.17 $14.28 $13.89 $14.21 $13.28 174,645
2020-11-19 $13.78 $14.43 $13.70 $14.37 $13.43 191,907
2020-11-18 $13.84 $13.96 $13.59 $13.67 $12.77 237,367
2020-11-17 $13.50 $13.70 $13.38 $13.70 $12.80 307,906
2020-11-16 $13.65 $13.84 $13.44 $13.82 $12.91 418,529
2020-11-13 $13.06 $13.33 $12.95 $13.18 $12.32 203,147
2020-11-12 $13.12 $13.40 $12.62 $12.92 $12.07 134,560
2020-11-11 $13.49 $13.79 $12.86 $13.25 $12.38 228,919
2020-11-10 $13.45 $13.80 $13.28 $13.49 $12.61 166,069
2020-11-09 $12.60 $13.68 $12.26 $13.25 $12.38 282,721
2020-11-06 $12.56 $12.95 $11.91 $11.98 $11.20 282,567
2020-11-05 $12.15 $12.89 $12.15 $12.65 $11.82 77,285
2020-11-04 $12.79 $12.83 $12.13 $12.20 $11.40 119,401
2020-11-03 $13.04 $13.26 $12.92 $13.19 $12.33 92,435
2020-11-02 $12.97 $13.03 $12.60 $12.76 $11.92 74,903
2020-10-30 $12.96 $12.96 $12.48 $12.79 $11.95 146,501
2020-10-29 $12.35 $12.59 $12.23 $12.58 $11.76 109,608
2020-10-28 $12.13 $12.71 $11.94 $12.32 $11.51 158,776
2020-10-27 $11.81 $12.30 $11.81 $12.26 $11.46 67,606
2020-10-26 $12.26 $12.31 $12.06 $12.30 $11.49 67,243
2020-10-23 $12.31 $12.59 $12.18 $12.37 $11.56 77,936
2020-10-22 $11.82 $12.31 $11.77 $12.30 $11.49 78,086
2020-10-21 $11.68 $11.85 $11.68 $11.81 $11.04 52,763
2020-10-20 $11.72 $11.97 $11.72 $11.75 $10.98 66,988
2020-10-19 $12.26 $12.26 $11.64 $11.66 $10.90 58,668
2020-10-16 $12.23 $12.23 $11.34 $11.70 $10.93 121,062
2020-10-15 $11.31 $11.65 $11.24 $11.65 $10.89 103,888
2020-10-14 $11.57 $11.67 $11.45 $11.47 $10.72 105,591
2020-10-13 $11.66 $11.69 $11.52 $11.57 $10.81 76,793
2020-10-12 $11.60 $11.86 $11.51 $11.83 $11.05 52,742
2020-10-09 $11.54 $12.01 $11.54 $11.62 $10.86 73,251
2020-10-08 $11.83 $11.93 $11.67 $11.84 $11.06 72,465
2020-10-07 $11.06 $11.90 $11.06 $11.70 $10.93 111,603
2020-10-06 $11.68 $12.00 $11.52 $11.55 $10.79 127,106
2020-10-05 $11.19 $11.55 $11.17 $11.51 $10.76 112,990
2020-10-02 $10.58 $11.14 $10.55 $11.13 $10.40 79,089
2020-10-01 $10.50 $10.78 $10.35 $10.72 $10.02 182,638
2020-09-30 $10.64 $10.77 $10.43 $10.52 $9.83 91,129
2020-09-29 $10.65 $10.65 $10.27 $10.54 $9.85 156,107
2020-09-28 $10.48 $10.89 $10.48 $10.71 $10.01 102,191
2020-09-25 $10.45 $10.91 $10.19 $10.32 $9.64 189,040
2020-09-24 $10.52 $10.73 $10.39 $10.50 $9.81 97,639
2020-09-23 $10.74 $11.12 $10.45 $10.46 $9.77 155,855
2020-09-22 $10.81 $10.97 $10.58 $10.68 $9.98 132,602
2020-09-21 $11.27 $11.35 $10.54 $10.81 $10.10 237,395
2020-09-18 $11.89 $11.89 $11.37 $11.51 $10.76 381,996
2020-09-17 $11.65 $11.95 $11.33 $11.82 $11.05 73,939
2020-09-16 $11.55 $11.98 $11.46 $11.81 $11.04 107,384
2020-09-15 $11.71 $11.71 $11.41 $11.51 $10.76 118,003
2020-09-14 $11.53 $11.79 $11.39 $11.64 $10.88 154,225
2020-09-11 $11.84 $11.84 $11.34 $11.50 $10.75 149,551
2020-09-10 $12.10 $12.26 $11.73 $11.79 $11.02 140,235
2020-09-09 $12.46 $12.46 $12.12 $12.23 $11.23 156,273
2020-09-08 $12.85 $12.99 $12.20 $12.32 $11.31 169,754
2020-09-04 $12.56 $12.88 $12.18 $12.61 $11.58 252,128
2020-09-03 $12.30 $12.75 $12.27 $12.33 $11.32 127,300
2020-09-02 $12.25 $12.39 $12.15 $12.28 $11.27 116,698
2020-09-01 $12.05 $12.34 $11.79 $12.30 $11.29 166,758
2020-08-31 $12.05 $12.23 $11.87 $12.13 $11.14 234,986
2020-08-28 $12.19 $12.30 $11.89 $12.12 $11.13 108,064
2020-08-27 $11.87 $12.24 $11.71 $12.05 $11.06 113,385
2020-08-26 $12.07 $12.27 $11.83 $11.85 $10.88 125,147
2020-08-25 $12.22 $12.33 $11.94 $12.11 $11.11 121,043
2020-08-24 $11.47 $12.04 $11.32 $12.04 $11.05 131,605
2020-08-21 $11.51 $11.52 $11.16 $11.30 $10.37 220,686
2020-08-20 $11.56 $11.69 $11.50 $11.53 $10.59 125,109
2020-08-19 $11.55 $11.89 $11.42 $11.75 $10.79 168,934
2020-08-18 $11.74 $11.79 $11.47 $11.52 $10.58 139,956
2020-08-17 $12.09 $12.09 $11.52 $11.69 $10.73 163,342
2020-08-14 $11.80 $12.12 $11.75 $12.01 $11.03 92,323
2020-08-13 $12.07 $12.15 $11.83 $11.92 $10.94 63,249
2020-08-12 $12.48 $12.48 $11.97 $12.18 $11.18 62,313
2020-08-11 $12.33 $12.70 $12.15 $12.24 $11.24 139,408
2020-08-10 $11.84 $12.47 $11.84 $12.20 $11.20 112,164
2020-08-07 $11.12 $11.84 $11.07 $11.84 $10.87 105,436
2020-08-06 $11.24 $11.30 $11.14 $11.20 $10.28 69,682
2020-08-05 $11.14 $11.28 $11.01 $11.23 $10.31 90,834
2020-08-04 $10.98 $11.13 $10.81 $11.03 $10.13 96,331
2020-08-03 $11.19 $11.30 $10.93 $11.03 $10.13 104,875
2020-07-31 $11.10 $11.13 $10.76 $11.08 $10.17 182,137
2020-07-30 $11.25 $11.26 $10.98 $11.11 $10.20 128,438
2020-07-29 $11.37 $11.55 $11.10 $11.53 $10.59 139,728
2020-07-28 $11.34 $11.59 $11.11 $11.39 $10.46 137,884
2020-07-27 $11.62 $11.67 $11.43 $11.45 $10.51 185,121
2020-07-24 $11.79 $11.98 $11.60 $11.66 $10.71 177,867
2020-07-23 $11.74 $11.75 $11.38 $11.72 $10.76 161,476
2020-07-22 $10.78 $11.96 $10.78 $11.72 $10.76 225,065
2020-07-21 $10.23 $10.76 $10.23 $10.66 $9.79 115,258
2020-07-20 $10.42 $10.46 $10.02 $10.07 $9.25 122,921
2020-07-17 $10.72 $10.73 $10.34 $10.50 $9.64 96,075
2020-07-16 $10.82 $10.92 $10.62 $10.75 $9.87 96,344
2020-07-15 $10.76 $10.98 $10.72 $10.86 $9.97 142,172
2020-07-14 $10.54 $10.67 $10.28 $10.40 $9.55 84,867
2020-07-13 $10.52 $10.83 $10.24 $10.54 $9.68 118,874
2020-07-10 $9.93 $10.36 $9.92 $10.36 $9.51 260,208
2020-07-09 $10.43 $10.43 $9.85 $9.88 $9.07 116,723
2020-07-08 $10.41 $10.54 $10.22 $10.47 $9.61 86,136
2020-07-07 $10.73 $10.73 $10.39 $10.46 $9.60 128,125
2020-07-06 $11.09 $11.19 $10.70 $10.89 $10.00 101,955
2020-07-02 $11.02 $11.45 $10.73 $10.78 $9.90 109,719
2020-07-01 $11.54 $11.54 $10.72 $10.78 $9.90 134,828
2020-06-30 $11.44 $11.58 $11.23 $11.52 $10.58 114,915
2020-06-29 $11.00 $11.54 $10.98 $11.52 $10.58 156,799
2020-06-26 $10.96 $11.06 $10.24 $10.82 $9.93 357,788
2020-06-25 $10.74 $11.20 $10.72 $11.16 $10.25 160,743
2020-06-24 $10.80 $11.11 $10.59 $10.84 $9.95 145,437
2020-06-23 $11.33 $11.33 $10.86 $10.91 $10.02 98,892
2020-06-22 $10.82 $11.19 $10.72 $11.11 $10.20 73,641
2020-06-19 $11.15 $11.15 $10.70 $10.97 $10.07 191,070
2020-06-18 $10.73 $11.24 $10.64 $10.98 $10.08 92,469
2020-06-17 $11.70 $11.70 $10.78 $10.87 $9.98 95,765
2020-06-16 $11.68 $11.92 $11.30 $11.70 $10.74 126,372
2020-06-15 $10.65 $11.41 $10.48 $11.14 $10.23 127,708
2020-06-12 $11.58 $11.60 $10.69 $11.18 $10.26 151,955
2020-06-11 $11.40 $11.42 $10.90 $11.01 $10.11 151,457
2020-06-10 $13.56 $13.56 $12.21 $12.26 $11.05 300,305
2020-06-09 $13.41 $13.88 $13.06 $13.62 $12.27 127,883
2020-06-08 $13.07 $13.84 $13.07 $13.77 $12.41 149,934
2020-06-05 $13.18 $13.33 $12.68 $12.73 $11.47 206,669
2020-06-04 $11.79 $12.24 $11.56 $12.22 $11.01 80,377
2020-06-03 $11.55 $12.31 $11.38 $11.93 $10.75 105,618
2020-06-02 $11.41 $11.72 $11.10 $11.26 $10.14 96,984
2020-06-01 $11.42 $11.69 $11.28 $11.28 $10.16 92,166
2020-05-29 $11.67 $11.67 $11.22 $11.34 $10.22 112,531
2020-05-28 $12.72 $12.72 $11.82 $11.90 $10.72 108,312
2020-05-27 $11.90 $12.67 $11.74 $12.51 $11.27 208,873
2020-05-26 $11.45 $11.79 $11.05 $11.52 $10.38 178,623
2020-05-22 $11.05 $11.16 $10.75 $11.03 $9.94 126,206
2020-05-21 $10.80 $11.12 $10.69 $11.00 $9.91 121,150
2020-05-20 $10.26 $10.97 $10.23 $10.87 $9.79 131,112
2020-05-19 $10.54 $10.67 $10.10 $10.12 $9.12 151,939
2020-05-18 $10.28 $10.82 $10.10 $10.68 $9.62 198,331
2020-05-15 $9.44 $9.84 $9.21 $9.69 $8.73 261,296
2020-05-14 $9.79 $9.93 $9.19 $9.40 $8.47 298,157
2020-05-13 $10.28 $10.29 $9.59 $9.98 $8.99 219,674
2020-05-12 $11.10 $11.36 $10.29 $10.30 $9.28 177,048
2020-05-11 $11.46 $11.46 $10.99 $11.04 $9.95 193,128
2020-05-08 $11.72 $12.09 $11.68 $11.70 $10.54 286,740
2020-05-07 $11.16 $11.51 $11.11 $11.36 $10.23 237,870
2020-05-06 $11.21 $11.34 $10.82 $10.87 $9.79 107,106
2020-05-05 $11.96 $12.04 $11.06 $11.22 $10.11 131,386
2020-05-04 $11.61 $11.81 $11.35 $11.67 $10.51 138,694
2020-05-01 $12.12 $12.15 $11.63 $12.02 $10.83 132,055
2020-04-30 $12.92 $12.99 $12.11 $12.49 $11.25 123,872
2020-04-29 $13.30 $13.77 $12.70 $13.46 $12.13 172,961
2020-04-28 $12.51 $12.87 $12.30 $12.74 $11.48 109,469
2020-04-27 $11.70 $12.26 $11.69 $12.15 $10.95 93,052
2020-04-24 $11.67 $11.74 $11.22 $11.46 $10.32 77,095
2020-04-23 $11.48 $12.00 $11.42 $11.62 $10.47 85,093
2020-04-22 $11.68 $11.70 $11.26 $11.42 $10.29 111,488
2020-04-21 $11.04 $11.45 $10.96 $11.38 $10.25 83,963
2020-04-20 $11.54 $12.15 $11.31 $11.54 $10.40 90,072
2020-04-17 $11.29 $11.88 $11.24 $11.73 $10.57 133,922
2020-04-16 $11.14 $11.20 $10.45 $10.86 $9.78 202,141
2020-04-15 $11.27 $11.63 $11.00 $11.26 $10.14 131,064
2020-04-14 $12.37 $12.37 $11.57 $11.78 $10.61 144,869
2020-04-13 $12.18 $12.32 $11.76 $12.06 $10.87 93,051
2020-04-09 $11.50 $12.47 $10.93 $12.32 $11.10 295,453
2020-04-08 $11.08 $11.50 $10.80 $11.30 $10.18 177,417
2020-04-07 $11.19 $11.38 $10.68 $10.89 $9.81 194,562
2020-04-06 $11.00 $11.35 $10.50 $10.76 $9.69 161,435
2020-04-03 $11.80 $11.84 $10.12 $10.53 $9.49 150,879
2020-04-02 $12.05 $12.65 $11.58 $12.05 $10.86 101,313
2020-04-01 $12.79 $12.83 $12.03 $12.13 $10.93 144,845
2020-03-31 $13.05 $13.43 $12.75 $13.36 $12.04 230,788
2020-03-30 $13.30 $13.63 $12.52 $13.14 $11.84 177,087
2020-03-27 $13.30 $13.68 $12.79 $13.19 $11.88 96,505
2020-03-26 $12.58 $13.73 $12.58 $13.73 $12.37 112,437
2020-03-25 $12.33 $13.44 $11.90 $12.46 $11.23 138,001
2020-03-24 $11.36 $12.35 $11.12 $12.30 $11.08 150,941
2020-03-23 $10.74 $11.09 $9.98 $10.98 $9.89 131,394
2020-03-20 $11.13 $11.99 $10.68 $10.68 $9.62 391,774
2020-03-19 $10.74 $11.75 $9.77 $11.18 $10.07 368,838
2020-03-18 $13.30 $13.57 $10.55 $10.78 $9.71 176,859
2020-03-17 $13.60 $14.47 $12.17 $14.07 $12.68 180,672
2020-03-16 $9.28 $13.96 $8.86 $13.37 $12.05 146,121
2020-03-13 $14.61 $14.93 $14.01 $14.78 $13.32 191,894
2020-03-12 $14.24 $15.40 $13.43 $13.98 $12.60 173,987
2020-03-11 $16.06 $16.27 $15.38 $15.54 $13.79 153,898
2020-03-10 $16.48 $16.68 $15.72 $16.43 $14.58 135,113
2020-03-09 $17.00 $17.59 $16.09 $16.14 $14.33 173,227
2020-03-06 $17.96 $18.41 $17.96 $18.29 $16.23 187,612
2020-03-05 $18.61 $18.80 $18.36 $18.49 $16.41 181,236
2020-03-04 $18.90 $19.08 $18.52 $19.02 $16.88 85,265
2020-03-03 $18.91 $19.11 $18.56 $18.69 $16.59 157,175
2020-03-02 $18.07 $19.02 $17.80 $19.01 $16.87 92,427
2020-02-28 $18.10 $18.89 $17.78 $18.16 $16.12 208,004
2020-02-27 $19.05 $19.23 $18.41 $18.42 $16.35 106,547
2020-02-26 $19.32 $19.70 $19.07 $19.17 $17.02 99,341
2020-02-25 $19.62 $19.65 $19.15 $19.26 $17.10 87,655
2020-02-24 $19.72 $19.82 $19.60 $19.65 $17.44 106,137
2020-02-21 $20.29 $20.29 $20.08 $20.18 $17.91 45,073
2020-02-20 $20.06 $20.33 $20.01 $20.28 $18.00 63,385
2020-02-19 $20.25 $20.30 $20.16 $20.18 $17.91 79,905
2020-02-18 $20.30 $20.40 $20.13 $20.25 $17.97 44,901
2020-02-14 $20.63 $20.65 $20.38 $20.45 $18.15 71,070
2020-02-13 $20.42 $20.72 $20.33 $20.65 $18.33 80,962
2020-02-12 $20.80 $20.80 $20.41 $20.50 $18.20 78,908
2020-02-11 $20.77 $20.87 $20.61 $20.66 $18.34 63,749
2020-02-10 $20.60 $20.69 $20.48 $20.66 $18.34 58,651
2020-02-07 $20.80 $20.80 $20.56 $20.70 $18.37 74,669
2020-02-06 $21.21 $21.32 $20.92 $20.94 $18.59 66,445
2020-02-05 $20.77 $21.22 $20.77 $21.09 $18.72 87,290
2020-02-04 $20.63 $20.76 $20.45 $20.66 $18.34 92,230
2020-02-03 $19.92 $20.47 $19.72 $20.43 $18.13 111,758
2020-01-31 $19.80 $20.35 $19.65 $19.87 $17.64 188,655
2020-01-30 $19.53 $20.26 $19.40 $19.83 $17.60 71,303
2020-01-29 $20.01 $20.01 $19.57 $19.58 $17.38 84,186
2020-01-28 $20.40 $20.40 $20.02 $20.07 $17.81 64,589
2020-01-27 $20.25 $20.45 $20.24 $20.26 $17.98 49,308
2020-01-24 $20.68 $20.68 $20.39 $20.55 $18.24 84,489
2020-01-23 $20.53 $20.64 $20.28 $20.61 $18.29 117,780
2020-01-22 $20.76 $21.04 $20.60 $20.60 $18.28 75,867
2020-01-21 $20.87 $20.98 $20.74 $20.81 $18.47 83,558
2020-01-17 $21.27 $21.27 $20.91 $20.96 $18.60 101,288
2020-01-16 $21.10 $21.39 $21.08 $21.18 $18.80 80,990
2020-01-15 $20.89 $21.00 $20.78 $20.99 $18.63 58,611
2020-01-14 $20.98 $21.05 $20.85 $20.97 $18.61 123,162
2020-01-13 $20.97 $21.02 $20.88 $21.00 $18.64 49,293
2020-01-10 $21.01 $21.07 $20.86 $21.00 $18.64 52,809
2020-01-09 $21.18 $21.26 $21.02 $21.08 $18.71 46,446
2020-01-08 $21.06 $21.28 $21.06 $21.16 $18.78 70,119
2020-01-07 $21.25 $21.25 $20.90 $21.06 $18.69 109,420
2020-01-06 $21.18 $21.41 $21.03 $21.31 $18.91 71,780
2020-01-03 $21.28 $21.45 $21.03 $21.36 $18.96 65,417
2020-01-02 $21.72 $21.76 $21.28 $21.47 $19.06 58,608
2019-12-31 $21.55 $21.67 $21.43 $21.61 $19.18 85,343
2019-12-30 $21.58 $21.60 $21.39 $21.60 $19.17 43,875
2019-12-27 $21.72 $21.72 $21.47 $21.55 $19.13 53,649
2019-12-26 $21.74 $21.87 $21.59 $21.63 $19.20 44,308
2019-12-24 $21.81 $21.89 $21.75 $21.78 $19.33 50,202
2019-12-23 $21.84 $21.97 $21.56 $21.77 $19.32 98,382
2019-12-20 $21.98 $22.10 $21.50 $21.92 $19.46 250,308
2019-12-19 $21.69 $22.04 $21.48 $21.98 $19.51 145,580
2019-12-18 $21.61 $21.77 $21.45 $21.68 $19.24 81,165
2019-12-17 $21.20 $21.63 $21.20 $21.54 $19.12 130,476
2019-12-16 $21.20 $21.33 $21.12 $21.17 $18.79 100,391
2019-12-13 $21.01 $21.20 $20.82 $21.12 $18.75 74,138
2019-12-12 $20.79 $21.20 $20.79 $21.13 $18.76 77,838
2019-12-11 $21.08 $21.09 $20.87 $20.95 $18.41 115,465
2019-12-10 $20.93 $21.00 $20.87 $21.00 $18.46 37,365
2019-12-09 $20.91 $21.03 $20.88 $20.91 $18.38 35,825
2019-12-06 $21.07 $21.20 $20.95 $20.98 $18.44 68,300
2019-12-05 $20.95 $21.04 $20.87 $20.92 $18.39 39,800
2019-12-04 $20.87 $21.06 $20.82 $20.93 $18.39 53,682
2019-12-03 $20.87 $20.90 $20.67 $20.79 $18.27 63,960
2019-12-02 $21.24 $21.25 $20.93 $20.96 $18.42 62,290
2019-11-29 $21.16 $21.24 $21.10 $21.20 $18.63 85,723
2019-11-27 $21.24 $21.28 $21.08 $21.20 $18.63 57,803
2019-11-26 $21.28 $21.35 $21.11 $21.21 $18.64 99,817
2019-11-25 $21.19 $21.36 $21.00 $21.31 $18.73 117,917
2019-11-22 $21.12 $21.12 $20.91 $21.00 $18.46 62,226
2019-11-21 $21.34 $21.35 $20.92 $21.02 $18.47 91,855
2019-11-20 $21.23 $21.48 $21.13 $21.20 $18.63 144,059
2019-11-19 $21.40 $21.47 $21.25 $21.40 $18.81 57,319
2019-11-18 $21.26 $21.34 $21.15 $21.33 $18.75 40,048
2019-11-15 $21.38 $21.48 $21.25 $21.31 $18.73 63,641
2019-11-14 $21.28 $21.43 $21.25 $21.35 $18.76 42,377
2019-11-13 $21.19 $21.33 $21.02 $21.26 $18.68 61,640
2019-11-12 $21.36 $21.49 $21.24 $21.44 $18.84 77,234
2019-11-11 $21.26 $21.47 $21.26 $21.42 $18.83 52,898
2019-11-08 $21.47 $21.60 $21.34 $21.38 $18.79 81,631
2019-11-07 $21.42 $21.64 $21.41 $21.59 $18.97 66,106
2019-11-06 $21.31 $21.40 $21.23 $21.33 $18.75 94,122
2019-11-05 $20.96 $21.39 $20.94 $21.37 $18.78 90,342
2019-11-04 $21.64 $21.85 $20.75 $20.82 $18.30 167,283
2019-11-01 $21.68 $21.95 $21.68 $21.94 $19.28 244,248
2019-10-31 $21.77 $21.77 $21.44 $21.64 $19.02 101,225
2019-10-30 $22.97 $22.97 $21.49 $21.88 $19.23 133,922
2019-10-29 $21.78 $22.32 $21.78 $22.26 $19.56 92,910
2019-10-28 $21.02 $21.81 $21.02 $21.80 $19.16 83,523
2019-10-25 $21.50 $21.50 $20.59 $20.96 $18.42 232,084
2019-10-24 $21.99 $22.10 $21.91 $22.06 $19.39 91,195
2019-10-23 $21.97 $22.08 $21.83 $22.05 $19.38 47,720
2019-10-22 $21.83 $22.12 $21.65 $21.95 $19.29 66,787
2019-10-21 $21.64 $22.04 $21.64 $21.78 $19.14 65,055
2019-10-18 $21.40 $21.84 $21.40 $21.63 $19.01 51,679
2019-10-17 $21.22 $21.64 $21.22 $21.55 $18.94 73,430
2019-10-16 $21.03 $21.30 $21.01 $21.12 $18.56 54,554
2019-10-15 $20.79 $21.23 $20.79 $21.11 $18.55 67,682
2019-10-14 $20.75 $20.95 $20.72 $20.82 $18.30 62,737
2019-10-11 $20.82 $21.18 $20.78 $20.90 $18.37 50,635
2019-10-10 $20.61 $20.86 $20.60 $20.61 $18.11 51,774
2019-10-09 $20.70 $20.70 $20.40 $20.52 $18.03 51,855
2019-10-08 $20.51 $20.60 $20.38 $20.42 $17.95 73,238
2019-10-07 $20.55 $20.77 $20.50 $20.64 $18.14 59,794
2019-10-04 $20.43 $20.62 $20.39 $20.60 $18.10 53,591
2019-10-03 $20.39 $20.58 $20.28 $20.46 $17.98 70,388
2019-10-02 $20.16 $20.50 $20.14 $20.49 $18.01 87,687
2019-10-01 $21.11 $21.32 $20.21 $20.31 $17.85 120,142
2019-09-30 $20.43 $20.46 $20.20 $20.20 $17.75 57,216
2019-09-27 $20.56 $20.70 $20.41 $20.44 $17.96 61,907
2019-09-26 $20.47 $20.58 $20.32 $20.36 $17.89 44,973
2019-09-25 $20.13 $20.72 $20.13 $20.53 $18.04 64,915
2019-09-24 $20.50 $20.50 $20.02 $20.09 $17.66 45,247
2019-09-23 $20.28 $20.57 $20.15 $20.41 $17.94 60,265
2019-09-20 $20.13 $20.49 $20.13 $20.41 $17.94 169,702
2019-09-19 $20.40 $20.65 $20.16 $20.23 $17.78 69,894
2019-09-18 $20.38 $20.51 $20.17 $20.40 $17.93 109,566
2019-09-17 $20.53 $20.53 $20.12 $20.37 $17.90 84,725
2019-09-16 $20.48 $20.73 $20.41 $20.56 $18.07 78,980
2019-09-13 $20.83 $20.98 $20.59 $20.68 $18.18 113,330
2019-09-12 $20.46 $20.74 $20.27 $20.55 $18.06 62,371
2019-09-11 $20.41 $20.96 $20.21 $20.75 $18.05 81,846
2019-09-10 $20.02 $20.44 $19.98 $20.36 $17.71 39,739
2019-09-09 $19.38 $20.08 $19.38 $20.01 $17.41 51,201
2019-09-06 $19.52 $19.52 $19.23 $19.26 $16.76 48,717
2019-09-05 $19.37 $19.75 $19.17 $19.40 $16.88 49,221
2019-09-04 $19.26 $19.26 $18.96 $19.08 $16.60 37,486
2019-09-03 $19.00 $19.14 $18.96 $19.03 $16.56 42,979
2019-08-30 $19.43 $19.47 $19.27 $19.29 $16.78 41,042
2019-08-29 $19.46 $19.56 $19.31 $19.36 $16.84 61,647
2019-08-28 $18.96 $19.45 $18.96 $19.19 $16.69 59,972
2019-08-27 $19.48 $19.54 $19.00 $19.04 $16.56 64,491
2019-08-26 $19.22 $19.36 $19.02 $19.36 $16.84 50,736
2019-08-23 $19.37 $19.45 $19.00 $19.01 $16.54 94,901
2019-08-22 $19.43 $19.58 $19.43 $19.47 $16.94 35,450
2019-08-21 $19.44 $19.54 $19.34 $19.41 $16.89 40,410
2019-08-20 $19.48 $19.48 $19.24 $19.34 $16.83 37,735
2019-08-19 $20.03 $20.03 $19.51 $19.53 $16.99 48,611
2019-08-16 $19.18 $19.90 $19.18 $19.86 $17.28 126,647
2019-08-15 $19.25 $19.45 $19.06 $19.12 $16.63 40,918
2019-08-14 $19.48 $19.60 $19.20 $19.35 $16.83 62,232
2019-08-13 $19.45 $19.85 $19.45 $19.78 $17.21 70,745
2019-08-12 $19.25 $19.55 $19.10 $19.52 $16.98 55,861
2019-08-09 $19.10 $19.46 $19.07 $19.32 $16.81 66,089
2019-08-08 $18.93 $19.39 $18.93 $19.27 $16.76 130,755
2019-08-07 $19.14 $19.17 $18.80 $18.88 $16.43 189,779
2019-08-06 $19.28 $19.73 $18.96 $19.28 $16.77 76,460
2019-08-05 $19.36 $19.40 $19.05 $19.29 $16.78 118,007
2019-08-02 $19.78 $19.86 $19.45 $19.67 $17.11 84,280
2019-08-01 $20.35 $20.62 $19.73 $19.80 $17.23 91,955
2019-07-31 $20.46 $20.85 $20.33 $20.36 $17.71 138,562
2019-07-30 $20.38 $20.54 $20.31 $20.47 $17.81 85,030
2019-07-29 $20.85 $20.99 $20.26 $20.30 $17.66 57,280
2019-07-26 $20.35 $20.90 $20.35 $20.72 $18.03 65,344
2019-07-25 $20.59 $20.75 $19.29 $20.33 $17.69 97,578
2019-07-24 $21.52 $21.88 $20.52 $20.69 $18.00 197,927
2019-07-23 $22.00 $22.10 $21.45 $22.01 $19.15 54,498
2019-07-22 $22.10 $22.14 $21.83 $22.01 $19.15 26,057
2019-07-19 $22.21 $22.50 $22.16 $22.18 $19.30 48,529
2019-07-18 $22.19 $22.41 $22.07 $22.32 $19.42 33,361
2019-07-17 $21.94 $22.10 $21.80 $22.07 $19.20 45,998
2019-07-16 $22.18 $22.32 $21.98 $22.03 $19.17 82,076
2019-07-15 $22.44 $22.44 $22.09 $22.19 $19.30 31,786
2019-07-12 $22.24 $22.62 $22.10 $22.43 $19.51 73,587
2019-07-11 $22.15 $22.28 $22.05 $22.25 $19.36 41,916
2019-07-10 $22.38 $22.38 $22.14 $22.21 $19.32 37,958
2019-07-09 $22.23 $22.42 $22.06 $22.32 $19.42 41,399
2019-07-08 $22.53 $22.56 $22.28 $22.39 $19.48 38,061
2019-07-05 $22.31 $22.58 $22.12 $22.57 $19.64 22,478
2019-07-03 $22.25 $22.37 $22.23 $22.30 $19.40 22,115
2019-07-02 $22.14 $22.21 $22.00 $22.17 $19.29 57,232
2019-07-01 $22.27 $22.43 $22.07 $22.23 $19.34 66,678
2019-06-28 $21.95 $22.31 $21.95 $22.20 $19.31 175,051
2019-06-27 $21.61 $21.95 $21.41 $21.85 $19.01 87,860
2019-06-26 $21.35 $21.78 $21.28 $21.61 $18.80 99,067
2019-06-25 $21.12 $21.39 $21.10 $21.30 $18.53 46,169
2019-06-24 $21.05 $21.31 $21.05 $21.19 $18.43 84,869
2019-06-21 $20.84 $21.18 $20.66 $21.06 $18.32 130,495
2019-06-20 $21.26 $21.26 $20.82 $20.97 $18.24 33,143
2019-06-19 $21.34 $21.42 $21.07 $21.10 $18.36 45,113
2019-06-18 $21.03 $21.45 $21.03 $21.36 $18.58 38,041
2019-06-17 $20.99 $21.08 $20.93 $20.98 $18.25 40,289
2019-06-14 $21.06 $21.44 $20.89 $21.00 $18.27 30,611
2019-06-13 $21.17 $21.34 $20.92 $21.02 $18.29 38,241
2019-06-12 $21.45 $21.45 $21.25 $21.29 $18.34 31,908
2019-06-11 $21.53 $21.76 $21.32 $21.43 $18.46 34,202
2019-06-10 $21.32 $21.60 $21.08 $21.44 $18.47 29,597
2019-06-07 $21.31 $21.45 $21.22 $21.31 $18.36 27,720
2019-06-06 $21.48 $21.63 $21.11 $21.34 $18.38 26,638
2019-06-05 $21.89 $21.91 $21.48 $21.54 $18.55 41,786
2019-06-04 $21.56 $21.98 $21.53 $21.98 $18.93 47,661
2019-06-03 $21.04 $21.47 $20.77 $21.40 $18.43 56,864
2019-05-31 $21.02 $21.66 $20.89 $21.03 $18.11 38,068
2019-05-30 $21.50 $21.62 $21.11 $21.28 $18.33 42,428
2019-05-29 $21.25 $21.57 $21.25 $21.48 $18.50 47,611
2019-05-28 $21.61 $21.67 $21.40 $21.49 $18.51 52,869
2019-05-24 $21.58 $21.70 $21.54 $21.69 $18.68 37,555
2019-05-23 $21.61 $21.61 $21.30 $21.39 $18.42 47,756
2019-05-22 $22.11 $22.11 $21.61 $21.78 $18.76 44,628
2019-05-21 $22.20 $22.40 $22.02 $22.12 $19.05 41,470
2019-05-20 $21.70 $22.30 $21.60 $22.18 $19.11 36,197
2019-05-17 $21.99 $22.14 $21.79 $21.80 $18.78 76,008
2019-05-16 $22.07 $22.14 $21.90 $22.10 $19.04 78,914
2019-05-15 $22.14 $22.16 $21.80 $21.97 $18.92 39,943
2019-05-14 $22.07 $22.39 $21.91 $22.33 $19.23 23,115
2019-05-13 $22.27 $22.51 $21.99 $22.04 $18.98 48,082
2019-05-10 $22.48 $22.67 $22.31 $22.56 $19.43 42,689
2019-05-09 $22.28 $22.73 $22.28 $22.73 $19.58 35,972
2019-05-08 $22.71 $22.80 $22.55 $22.55 $19.42 32,944
2019-05-07 $22.79 $22.79 $22.55 $22.69 $19.54 76,618
2019-05-06 $22.71 $23.03 $22.71 $22.95 $19.77 23,825
2019-05-03 $22.77 $23.06 $22.77 $22.97 $19.79 51,247
2019-05-02 $22.41 $22.84 $22.41 $22.61 $19.48 41,793
2019-05-01 $21.90 $22.75 $21.90 $22.43 $19.32 121,376
2019-04-30 $22.81 $22.94 $22.40 $22.60 $19.47 97,489
2019-04-29 $22.72 $22.89 $22.59 $22.75 $19.60 98,382
2019-04-26 $22.51 $22.68 $22.38 $22.55 $19.42 57,305
2019-04-25 $22.79 $22.94 $22.32 $22.47 $19.36 109,551
2019-04-24 $22.78 $22.99 $22.71 $22.80 $19.64 29,550
2019-04-23 $22.46 $22.92 $22.42 $22.73 $19.58 63,533
2019-04-22 $22.88 $23.19 $22.32 $22.57 $19.44 23,249
2019-04-18 $22.95 $23.23 $22.85 $22.96 $19.78 29,968
2019-04-17 $22.91 $23.11 $22.87 $23.06 $19.86 40,529
2019-04-16 $22.73 $23.09 $22.72 $23.04 $19.85 29,102
2019-04-15 $23.00 $23.00 $22.61 $22.65 $19.51 26,525
2019-04-12 $22.98 $23.17 $22.86 $23.02 $19.83 28,944
2019-04-11 $22.83 $22.89 $22.64 $22.83 $19.67 24,062
2019-04-10 $22.32 $22.76 $22.17 $22.74 $19.59 38,918
2019-04-09 $22.65 $22.65 $22.21 $22.23 $19.15 29,733
2019-04-08 $22.83 $22.83 $22.59 $22.69 $19.54 35,230
2019-04-05 $22.48 $22.85 $22.31 $22.84 $19.67 43,213
2019-04-04 $22.27 $22.62 $22.21 $22.47 $19.36 28,502
2019-04-03 $22.39 $22.47 $22.21 $22.34 $19.24 34,407
2019-04-02 $22.31 $22.45 $22.11 $22.21 $19.13 34,783
2019-04-01 $22.09 $22.46 $22.07 $22.32 $19.23 82,173
2019-03-29 $22.36 $22.36 $21.71 $21.93 $18.89 79,795
2019-03-28 $22.25 $22.48 $21.90 $22.15 $19.08 40,734
2019-03-27 $21.94 $22.44 $21.54 $22.25 $19.17 78,184
2019-03-26 $21.45 $22.00 $21.42 $21.96 $18.92 53,543
2019-03-25 $21.13 $21.66 $21.06 $21.42 $18.45 53,462
2019-03-22 $21.70 $21.75 $20.73 $21.14 $18.21 95,373
2019-03-21 $21.82 $22.23 $21.70 $21.82 $18.80 46,423
2019-03-20 $22.32 $22.44 $21.88 $21.90 $18.86 36,619
2019-03-19 $22.80 $22.80 $22.26 $22.32 $19.23 35,430
2019-03-18 $22.59 $22.89 $22.55 $22.75 $19.60 36,206
2019-03-15 $22.56 $22.84 $22.52 $22.60 $19.47 175,230
2019-03-14 $22.51 $22.62 $22.42 $22.58 $19.45 53,651
2019-03-13 $22.67 $22.76 $22.57 $22.68 $19.36 34,126
2019-03-12 $22.72 $22.75 $22.39 $22.53 $19.23 28,833
2019-03-11 $22.33 $22.76 $22.14 $22.71 $19.38 34,395
2019-03-08 $22.12 $22.37 $22.12 $22.31 $19.04 36,439
2019-03-07 $22.36 $22.36 $22.07 $22.18 $18.93 46,063
2019-03-06 $22.94 $23.20 $22.31 $22.36 $19.08 45,885
2019-03-05 $22.97 $23.01 $22.69 $22.97 $19.60 36,379
2019-03-04 $23.28 $23.41 $23.03 $23.03 $19.65 33,179
2019-03-01 $23.24 $23.35 $22.99 $23.31 $19.89 39,645
2019-02-28 $23.25 $23.29 $23.11 $23.21 $19.81 41,500
2019-02-27 $23.10 $23.29 $22.75 $23.23 $19.83 36,215
2019-02-26 $23.22 $23.41 $23.03 $23.05 $19.67 38,208
2019-02-25 $23.55 $23.72 $23.24 $23.28 $19.87 51,265
2019-02-22 $23.54 $23.58 $23.31 $23.58 $20.12 55,189
2019-02-21 $23.64 $23.64 $23.21 $23.55 $20.10 29,972
2019-02-20 $23.40 $23.75 $23.23 $23.65 $20.18 32,841
2019-02-19 $23.05 $23.57 $22.96 $23.41 $19.98 59,686
2019-02-15 $22.81 $23.33 $22.70 $23.21 $19.81 62,103
2019-02-14 $22.60 $22.86 $22.43 $22.66 $19.34 38,294
2019-02-13 $22.77 $22.91 $22.35 $22.75 $19.42 82,750
2019-02-12 $22.84 $22.99 $22.69 $22.76 $19.42 37,671
2019-02-11 $22.61 $22.76 $22.55 $22.70 $19.37 50,340
2019-02-08 $22.62 $22.72 $22.29 $22.61 $19.30 35,091
2019-02-07 $22.64 $22.81 $22.45 $22.71 $19.38 29,075
2019-02-06 $22.60 $22.74 $22.54 $22.64 $19.32 18,536
2019-02-05 $22.39 $22.80 $22.36 $22.59 $19.28 61,385
2019-02-04 $22.21 $22.56 $22.03 $22.47 $19.18 64,611
2019-02-01 $22.86 $23.12 $22.04 $22.27 $19.01 38,948
2019-01-31 $22.31 $22.34 $21.96 $22.18 $18.93 51,533
2019-01-30 $22.23 $22.75 $22.01 $22.13 $18.89 52,698
2019-01-29 $22.18 $22.44 $22.16 $22.16 $18.91 26,012
2019-01-28 $22.20 $22.30 $21.90 $22.19 $18.94 27,875
2019-01-25 $22.13 $22.66 $22.13 $22.37 $19.09 37,920
2019-01-24 $22.01 $22.24 $21.69 $22.07 $18.84 34,817
2019-01-23 $22.11 $22.35 $21.80 $22.03 $18.80 43,742
2019-01-22 $22.40 $22.50 $21.88 $22.08 $18.84 60,548
2019-01-18 $22.53 $22.71 $22.29 $22.42 $19.13 68,106
2019-01-17 $22.24 $22.54 $22.08 $22.50 $19.20 138,089
2019-01-16 $22.26 $22.42 $22.05 $22.24 $18.98 77,222
2019-01-15 $22.02 $22.24 $21.86 $22.19 $18.94 32,271
2019-01-14 $22.13 $22.35 $21.92 $22.01 $18.78 48,806
2019-01-11 $22.35 $22.48 $22.19 $22.25 $18.99 74,244
2019-01-10 $20.72 $22.75 $20.72 $22.51 $19.21 31,866
2019-01-09 $22.76 $23.00 $22.53 $22.76 $19.42 36,351
2019-01-08 $22.72 $23.07 $22.51 $22.86 $19.51 30,636
2019-01-07 $22.47 $22.69 $22.39 $22.53 $19.23 49,796
2019-01-04 $22.16 $22.59 $21.89 $22.54 $19.24 67,250
2019-01-03 $21.81 $22.32 $21.72 $21.90 $18.69 47,578
2019-01-02 $21.36 $21.95 $21.33 $21.94 $18.72 69,404
2018-12-31 $21.61 $21.61 $21.15 $21.53 $18.37 68,409
2018-12-28 $21.05 $21.68 $21.05 $21.30 $18.18 55,700
2018-12-27 $20.98 $21.32 $20.42 $20.92 $17.85 54,971
2018-12-26 $20.47 $21.28 $20.30 $21.22 $18.11 80,898
2018-12-24 $20.65 $20.91 $20.35 $20.35 $17.37 30,501
2018-12-21 $20.61 $21.11 $20.61 $20.77 $17.73 136,360
2018-12-20 $20.38 $21.75 $20.32 $20.55 $17.54 67,384
2018-12-19 $21.19 $21.24 $20.27 $20.39 $17.40 82,142
2018-12-18 $21.53 $21.80 $21.20 $21.20 $18.09 62,521
2018-12-17 $21.41 $21.80 $21.07 $21.31 $18.19 109,726
2018-12-14 $21.46 $22.02 $21.32 $21.41 $18.27 60,713
2018-12-13 $22.16 $22.71 $21.53 $21.58 $18.42 47,878
2018-12-12 $22.09 $22.48 $21.68 $22.10 $18.86 45,960
2018-12-11 $21.92 $22.14 $21.63 $21.85 $18.65 61,030
2018-12-10 $21.78 $21.99 $21.32 $21.67 $18.49 65,123
2018-12-07 $21.62 $22.42 $21.54 $21.77 $18.58 81,893
2018-12-06 $21.48 $22.35 $21.12 $21.74 $18.55 45,635
2018-12-04 $23.17 $23.29 $21.88 $21.89 $18.51 69,708
2018-12-03 $23.64 $23.64 $22.87 $23.29 $19.70 39,444
2018-11-30 $22.97 $23.49 $22.97 $23.37 $19.76 86,857
2018-11-29 $23.21 $23.47 $22.96 $23.13 $19.56 43,625
2018-11-28 $22.85 $23.39 $22.62 $23.31 $19.71 52,557
2018-11-27 $22.91 $23.06 $22.73 $22.84 $19.31 32,786
2018-11-26 $22.94 $23.25 $22.63 $23.04 $19.48 38,980
2018-11-23 $22.33 $22.91 $22.33 $22.78 $19.26 24,352
2018-11-21 $22.43 $22.90 $21.09 $22.51 $19.04 27,888
2018-11-20 $22.52 $22.71 $22.09 $22.36 $18.91 70,862
2018-11-19 $22.83 $23.29 $22.43 $22.67 $19.17 30,861
2018-11-16 $22.69 $22.81 $22.42 $22.79 $19.27 48,001
2018-11-15 $22.34 $22.81 $22.10 $22.81 $19.29 39,191
2018-11-14 $23.15 $23.19 $22.20 $22.43 $18.97 45,072
2018-11-13 $22.93 $23.35 $22.84 $22.99 $19.44 43,179
2018-11-12 $22.85 $23.09 $22.73 $22.86 $19.33 32,905
2018-11-09 $23.09 $23.22 $22.80 $22.86 $19.33 59,104
2018-11-08 $22.89 $23.23 $22.76 $23.15 $19.58 24,316
2018-11-07 $23.69 $23.69 $22.40 $22.98 $19.43 74,963
2018-11-06 $22.31 $22.82 $22.15 $22.82 $19.30 27,683
2018-11-05 $22.95 $22.95 $22.29 $22.30 $18.86 44,164
2018-11-02 $22.82 $23.01 $22.45 $22.94 $19.40 62,348
2018-11-01 $22.72 $23.05 $22.60 $22.83 $19.31 46,582
2018-10-31 $22.73 $22.81 $22.24 $22.69 $19.19 99,339
2018-10-30 $22.06 $22.78 $21.82 $22.55 $19.07 56,877
2018-10-29 $21.51 $22.15 $21.47 $22.07 $18.66 69,988
2018-10-26 $20.75 $21.49 $20.57 $21.31 $18.02 76,255
2018-10-25 $20.49 $21.25 $20.49 $21.03 $17.78 92,726
2018-10-24 $22.90 $22.90 $20.34 $20.42 $17.27 157,876
2018-10-23 $21.27 $21.84 $20.51 $21.64 $18.30 31,119
2018-10-22 $22.04 $22.04 $21.39 $21.55 $18.22 55,492
2018-10-19 $22.14 $22.43 $21.89 $21.98 $18.59 51,375
2018-10-18 $22.76 $22.94 $22.19 $22.20 $18.77 35,671
2018-10-17 $22.80 $22.90 $21.80 $22.85 $19.32 49,978
2018-10-16 $22.46 $22.87 $22.01 $22.82 $19.30 46,285
2018-10-15 $22.19 $22.57 $22.04 $22.38 $18.93 63,263
2018-10-12 $23.25 $23.38 $21.87 $22.18 $18.76 96,017
2018-10-11 $23.79 $23.80 $22.93 $22.95 $19.41 48,327
2018-10-10 $24.14 $24.47 $23.84 $23.85 $20.17 62,439
2018-10-09 $24.06 $24.23 $23.86 $24.09 $20.37 32,649
2018-10-08 $23.86 $24.20 $23.72 $24.12 $20.40 30,931
2018-10-05 $23.78 $24.03 $23.68 $23.79 $20.12 60,422
2018-10-04 $23.97 $24.24 $23.74 $23.78 $20.11 63,129
2018-10-03 $23.43 $24.14 $23.43 $23.96 $20.26 49,013
2018-10-02 $23.70 $23.80 $23.31 $23.36 $19.75 51,124
2018-10-01 $24.48 $24.59 $23.60 $23.74 $20.08 47,242
2018-09-28 $24.20 $24.40 $23.84 $24.40 $20.63 61,140
2018-09-27 $24.55 $24.65 $24.14 $24.20 $20.46 34,355
2018-09-26 $25.03 $25.07 $24.52 $24.56 $20.77 37,492
2018-09-25 $25.08 $25.12 $24.92 $24.95 $21.10 38,730
2018-09-24 $25.51 $25.51 $24.91 $25.00 $21.14 38,261
2018-09-21 $25.71 $25.88 $25.48 $25.52 $21.58 112,212
2018-09-20 $25.74 $25.84 $25.45 $25.71 $21.74 54,140
2018-09-19 $25.64 $25.91 $25.46 $25.63 $21.67 43,711
2018-09-18 $25.71 $26.03 $25.57 $25.67 $21.71 93,239
2018-09-17 $25.98 $26.03 $25.61 $25.71 $21.74 27,729
2018-09-14 $25.62 $26.04 $25.62 $25.94 $21.94 42,840
2018-09-13 $25.74 $25.74 $25.46 $25.60 $21.65 40,085
2018-09-12 $25.88 $25.98 $25.41 $25.68 $21.72 67,981
2018-09-11 $25.66 $25.98 $25.54 $25.91 $21.91 58,305
2018-09-10 $25.90 $25.98 $25.65 $25.67 $21.71 27,459
2018-09-07 $25.84 $25.92 $25.64 $25.87 $21.88 48,022
2018-09-06 $26.10 $26.34 $25.92 $25.99 $21.81 70,885
2018-09-05 $25.89 $26.21 $25.86 $26.10 $21.90 60,240
2018-09-04 $25.91 $26.06 $25.66 $25.96 $21.78 50,931
2018-08-31 $25.72 $25.97 $25.64 $25.92 $21.75 44,879
2018-08-30 $25.96 $26.01 $25.70 $25.85 $21.69 58,662
2018-08-29 $26.00 $26.05 $25.81 $26.00 $21.82 22,816
2018-08-28 $26.15 $26.15 $25.85 $26.01 $21.83 47,080
2018-08-27 $26.76 $26.79 $25.97 $26.03 $21.84 57,018
2018-08-24 $26.32 $26.82 $26.13 $26.68 $22.39 125,201
2018-08-23 $26.25 $26.29 $26.02 $26.24 $22.02 46,305
2018-08-22 $26.17 $26.31 $26.14 $26.28 $22.05 32,816
2018-08-21 $25.60 $26.31 $25.60 $26.17 $21.96 52,689
2018-08-20 $25.56 $25.76 $25.37 $25.58 $21.47 94,676
2018-08-17 $25.50 $25.67 $25.25 $25.53 $21.42 156,743
2018-08-16 $25.53 $25.90 $25.50 $25.57 $21.46 127,740
2018-08-15 $25.79 $25.90 $25.27 $25.44 $21.35 61,693
2018-08-14 $25.46 $25.97 $25.33 $25.87 $21.71 82,621
2018-08-13 $25.20 $25.52 $25.08 $25.32 $21.25 74,673
2018-08-10 $25.15 $25.52 $25.10 $25.34 $21.26 38,324
2018-08-09 $25.48 $25.48 $25.24 $25.32 $21.25 41,906
2018-08-08 $24.90 $25.37 $24.76 $25.35 $21.27 54,184
2018-08-07 $24.92 $25.22 $24.88 $24.91 $20.90 50,778
2018-08-06 $24.83 $25.05 $24.80 $24.90 $20.90 54,646
2018-08-03 $25.00 $25.14 $24.60 $24.87 $20.87 66,160
2018-08-02 $25.05 $25.21 $24.94 $25.00 $20.98 68,521
2018-08-01 $25.09 $25.32 $25.09 $25.14 $21.10 64,212
2018-07-31 $25.44 $25.44 $24.94 $25.08 $21.05 81,731
2018-07-30 $25.52 $25.77 $25.25 $25.43 $21.34 67,378
2018-07-27 $26.22 $26.45 $25.47 $25.54 $21.43 58,959
2018-07-26 $26.14 $26.22 $25.82 $26.11 $21.91 57,089
2018-07-25 $27.32 $27.32 $25.86 $26.15 $21.94 42,674
2018-07-24 $26.60 $26.60 $25.95 $25.98 $21.80 49,019
2018-07-23 $26.35 $26.72 $26.35 $26.51 $22.25 71,130
2018-07-20 $26.50 $26.79 $26.47 $26.50 $22.24 56,502
2018-07-19 $26.33 $26.67 $26.21 $26.52 $22.25 52,894
2018-07-18 $26.45 $26.50 $26.23 $26.45 $22.20 25,268
2018-07-17 $26.46 $26.68 $26.26 $26.41 $22.16 31,421
2018-07-16 $26.16 $26.44 $26.16 $26.42 $22.17 22,904
2018-07-13 $26.20 $26.32 $25.95 $26.04 $21.85 39,268
2018-07-12 $26.67 $26.67 $26.03 $26.24 $22.02 37,744
2018-07-11 $26.72 $26.98 $26.60 $26.63 $22.35 26,763
2018-07-10 $27.23 $27.23 $26.66 $26.79 $22.48 24,468
2018-07-09 $27.01 $27.32 $26.88 $27.24 $22.86 33,308
2018-07-06 $26.94 $27.12 $26.84 $26.92 $22.59 34,599
2018-07-05 $26.81 $26.90 $26.61 $26.87 $22.55 32,525
2018-07-03 $26.69 $26.80 $26.54 $26.67 $22.38 13,169
2018-07-02 $26.14 $26.72 $26.14 $26.67 $22.38 58,185
2018-06-29 $26.41 $26.75 $26.05 $26.10 $21.90 74,586
2018-06-28 $26.49 $26.60 $26.22 $26.28 $22.05 49,397
2018-06-27 $27.14 $27.42 $26.46 $26.50 $22.24 68,088
2018-06-26 $27.02 $27.25 $26.80 $27.13 $22.77 52,912
2018-06-25 $27.30 $27.39 $26.93 $27.02 $22.67 72,059
2018-06-22 $27.53 $27.70 $27.20 $27.35 $22.95 178,378
2018-06-21 $27.63 $27.91 $27.49 $27.49 $23.07 83,342
2018-06-20 $27.55 $27.77 $27.41 $27.70 $23.25 45,771
2018-06-19 $26.78 $27.59 $26.78 $27.49 $23.07 82,094
2018-06-18 $26.32 $26.93 $26.25 $26.89 $22.57 62,254
2018-06-15 $26.28 $26.59 $26.24 $26.45 $22.20 148,411
2018-06-14 $26.37 $26.47 $26.06 $26.45 $22.20 45,446
2018-06-13 $26.61 $26.61 $26.28 $26.34 $22.10 34,853
2018-06-12 $26.83 $26.83 $26.42 $26.50 $22.24 33,726
2018-06-11 $27.24 $27.31 $26.74 $26.84 $22.52 27,915
2018-06-08 $27.34 $27.47 $27.20 $27.24 $22.86 50,829
2018-06-07 $27.53 $27.86 $27.47 $27.53 $22.93 46,512
2018-06-06 $27.19 $27.52 $27.19 $27.48 $22.89 43,379
2018-06-05 $27.22 $27.36 $27.04 $27.20 $22.66 43,940
2018-06-04 $27.09 $27.45 $26.95 $27.31 $22.75 49,862
2018-06-01 $26.86 $27.17 $26.86 $27.03 $22.52 49,966
2018-05-31 $27.04 $27.21 $26.67 $26.69 $22.23 66,196
2018-05-30 $26.76 $27.18 $26.63 $27.05 $22.53 61,063
2018-05-29 $26.93 $26.98 $26.48 $26.62 $22.18 73,968
2018-05-25 $27.02 $27.30 $26.95 $27.06 $22.54 32,839
2018-05-24 $27.05 $27.13 $26.64 $27.07 $22.55 40,020
2018-05-23 $27.32 $27.34 $26.94 $27.15 $22.62 38,666
2018-05-22 $27.39 $27.84 $27.29 $27.34 $22.78 75,168
2018-05-21 $27.02 $27.44 $26.86 $27.43 $22.85 87,668
2018-05-18 $26.85 $27.14 $26.73 $26.98 $22.48 108,920
2018-05-17 $26.37 $26.77 $26.35 $26.71 $22.25 47,272
2018-05-16 $26.15 $26.47 $26.11 $26.38 $21.98 56,109
2018-05-15 $25.83 $26.26 $25.83 $26.12 $21.76 63,536
2018-05-14 $25.96 $26.08 $25.77 $25.88 $21.56 68,861
2018-05-11 $26.07 $26.26 $25.98 $25.98 $21.64 62,520
2018-05-10 $26.08 $26.15 $25.87 $26.03 $21.68 73,692
2018-05-09 $25.90 $26.27 $25.67 $26.00 $21.66 118,304
2018-05-08 $25.65 $26.00 $25.46 $25.90 $21.58 79,603
2018-05-07 $25.44 $25.82 $25.44 $25.55 $21.28 47,959
2018-05-04 $25.20 $25.81 $25.10 $25.45 $21.20 94,101
2018-05-03 $25.56 $25.75 $25.20 $25.22 $21.01 90,891
2018-05-02 $25.97 $26.15 $25.66 $25.76 $21.46 88,338
2018-05-01 $25.80 $26.60 $25.61 $25.96 $21.63 121,285
2018-04-30 $26.25 $26.36 $25.90 $25.91 $21.58 67,277
2018-04-27 $26.05 $26.38 $26.00 $26.26 $21.88 96,425
2018-04-26 $26.46 $26.50 $25.71 $26.01 $21.67 91,558
2018-04-25 $26.75 $27.00 $25.70 $26.00 $21.66 138,837
2018-04-24 $27.62 $27.87 $27.28 $27.72 $23.09 75,320
2018-04-23 $27.52 $27.59 $27.27 $27.43 $22.85 46,367
2018-04-20 $27.31 $27.60 $27.20 $27.41 $22.83 71,998
2018-04-19 $27.10 $27.52 $27.10 $27.40 $22.83 32,688
2018-04-18 $27.20 $27.35 $27.08 $27.13 $22.60 31,069
2018-04-17 $27.50 $27.50 $27.06 $27.19 $22.65 24,452
2018-04-16 $27.20 $27.40 $27.05 $27.33 $22.77 34,166
2018-04-13 $27.62 $27.62 $26.90 $27.07 $22.55 35,561
2018-04-12 $27.38 $27.62 $25.87 $27.47 $22.88 52,978
2018-04-11 $27.27 $27.56 $27.05 $27.21 $22.67 26,017
2018-04-10 $27.29 $27.51 $27.02 $27.42 $22.84 38,213
2018-04-09 $27.12 $27.45 $26.97 $27.07 $22.55 67,566
2018-04-06 $27.35 $27.66 $26.85 $27.01 $22.50 64,804
2018-04-05 $27.50 $27.55 $27.07 $27.53 $22.93 43,446
2018-04-04 $26.73 $27.42 $26.73 $27.36 $22.79 62,364
2018-04-03 $26.68 $27.18 $26.58 $27.07 $22.55 62,572
2018-04-02 $26.95 $27.21 $26.28 $26.57 $22.13 73,410
2018-03-29 $27.57 $27.62 $26.92 $26.96 $22.46 94,078
2018-03-28 $26.82 $27.56 $26.82 $27.36 $22.79 58,938
2018-03-27 $27.34 $27.52 $26.80 $26.82 $22.34 53,883
2018-03-26 $26.95 $27.44 $26.74 $27.32 $22.76 58,205
2018-03-23 $27.45 $28.37 $26.48 $26.53 $22.10 91,424
2018-03-22 $27.89 $28.34 $27.33 $27.36 $22.79 67,594
2018-03-21 $28.07 $28.33 $27.89 $28.09 $23.40 49,350
2018-03-20 $28.45 $28.72 $28.02 $28.06 $23.38 42,336
2018-03-19 $28.25 $28.51 $27.95 $28.45 $23.70 78,861
2018-03-16 $28.10 $28.44 $27.60 $28.29 $23.57 152,317
2018-03-15 $28.03 $28.30 $26.99 $28.14 $23.44 93,676
2018-03-14 $28.45 $28.45 $28.00 $28.11 $23.42 42,511
2018-03-13 $28.69 $28.72 $28.17 $28.32 $23.59 68,894
2018-03-12 $28.44 $28.79 $28.20 $28.55 $23.78 66,502
2018-03-09 $28.23 $28.41 $27.96 $28.38 $23.64 91,096
2018-03-08 $28.26 $28.31 $27.86 $28.06 $23.38 58,981
2018-03-07 $27.73 $28.43 $27.73 $28.29 $23.40 114,615
2018-03-06 $27.93 $28.09 $27.51 $28.04 $23.19 106,775
2018-03-05 $27.32 $27.90 $27.25 $27.76 $22.96 90,314
2018-03-02 $26.78 $27.60 $26.78 $27.43 $22.69 168,262
2018-03-01 $26.64 $27.17 $26.45 $26.93 $22.28 157,358
2018-02-28 $27.18 $27.36 $26.68 $26.70 $22.09 143,209
2018-02-27 $27.45 $27.82 $26.95 $27.00 $22.33 59,594
2018-02-26 $27.46 $27.53 $27.13 $27.45 $22.71 63,928
2018-02-23 $27.25 $27.36 $27.05 $27.35 $22.62 80,784
2018-02-22 $27.50 $27.50 $27.05 $27.05 $22.37 158,677
2018-02-21 $27.31 $27.71 $27.31 $27.38 $22.65 106,693
2018-02-20 $27.46 $27.76 $27.08 $27.19 $22.49 98,035
2018-02-16 $27.24 $27.75 $27.24 $27.57 $22.80 256,992
2018-02-15 $27.60 $27.60 $27.25 $27.29 $22.57 207,725
2018-02-14 $26.68 $27.21 $26.68 $26.89 $22.24 206,815
2018-02-13 $26.66 $27.06 $26.66 $26.93 $22.28 45,175
2018-02-12 $26.79 $27.07 $26.37 $26.88 $22.23 58,543
2018-02-09 $26.80 $26.91 $26.29 $26.75 $22.13 88,436
2018-02-08 $26.81 $26.91 $26.44 $26.47 $21.89 66,913
2018-02-07 $26.63 $27.03 $26.55 $26.82 $22.18 72,750
2018-02-06 $26.91 $27.43 $26.35 $26.82 $22.18 170,495
2018-02-05 $27.94 $28.26 $27.25 $27.25 $22.54 125,331
2018-02-02 $28.52 $28.89 $28.01 $28.21 $23.33 79,055
2018-02-01 $28.12 $29.27 $28.07 $28.66 $23.71 86,042
2018-01-31 $28.00 $28.73 $28.00 $28.16 $23.29 108,928
2018-01-30 $27.89 $28.14 $27.67 $27.99 $23.15 77,085
2018-01-29 $28.07 $28.43 $27.98 $28.00 $23.16 48,283
2018-01-26 $28.39 $28.39 $27.82 $28.19 $23.32 71,694
2018-01-25 $28.84 $28.84 $27.97 $28.16 $23.29 74,224
2018-01-24 $29.40 $29.55 $28.72 $28.73 $23.76 36,505
2018-01-23 $29.11 $29.41 $28.80 $29.40 $24.32 72,666
2018-01-22 $28.77 $29.03 $28.54 $28.93 $23.93 89,298
2018-01-19 $28.44 $29.08 $28.44 $29.03 $24.01 29,108
2018-01-18 $28.83 $28.84 $28.41 $28.53 $23.60 39,970
2018-01-17 $28.69 $28.94 $28.36 $28.93 $23.93 43,950
2018-01-16 $28.99 $29.15 $28.49 $28.60 $23.66 36,699
2018-01-12 $28.92 $29.12 $28.49 $28.84 $23.86 30,743
2018-01-11 $28.35 $29.01 $28.31 $28.83 $23.85 46,977
2018-01-10 $27.90 $28.50 $27.79 $28.25 $23.37 39,299
2018-01-09 $27.68 $28.20 $26.20 $27.91 $23.09 44,398
2018-01-08 $27.77 $27.91 $27.50 $27.67 $22.89 26,725
2018-01-05 $27.76 $27.89 $27.50 $27.76 $22.96 39,195
2018-01-04 $27.70 $27.90 $27.50 $27.56 $22.80 32,677
2018-01-03 $27.87 $27.87 $27.50 $27.57 $22.80 63,350
2018-01-02 $27.63 $28.22 $27.50 $27.91 $23.09 83,527
2017-12-29 $27.73 $27.84 $27.49 $27.50 $22.75 57,466
2017-12-28 $27.60 $27.76 $27.51 $27.69 $22.90 52,665
2017-12-27 $27.46 $28.01 $27.45 $27.53 $22.77 35,112
2017-12-26 $27.80 $28.45 $25.11 $27.55 $22.79 35,833
2017-12-22 $28.15 $28.21 $27.79 $27.90 $23.08 38,628
2017-12-21 $27.87 $28.30 $27.67 $28.13 $23.27 54,850
2017-12-20 $28.15 $28.15 $27.54 $27.74 $22.95 38,503
2017-12-19 $28.30 $28.30 $27.95 $28.01 $23.17 36,868
2017-12-18 $28.25 $28.75 $27.89 $28.22 $23.34 36,716
2017-12-15 $27.25 $28.35 $27.18 $28.02 $23.18 190,763
2017-12-14 $27.82 $28.00 $27.16 $27.26 $22.55 85,257
2017-12-13 $27.62 $27.98 $27.45 $27.76 $22.96 119,656
2017-12-12 $27.18 $27.63 $27.12 $27.46 $22.71 47,639
2017-12-11 $27.36 $27.54 $27.06 $27.11 $22.42 55,241
2017-12-08 $27.73 $27.73 $27.26 $27.35 $22.62 45,532
2017-12-07 $27.39 $27.78 $27.00 $27.56 $22.80 69,827
2017-12-06 $27.66 $28.08 $27.57 $27.58 $22.66 87,396
2017-12-05 $28.33 $28.33 $27.74 $27.74 $22.80 48,116
2017-12-04 $28.34 $28.97 $28.20 $28.26 $23.22 42,232
2017-12-01 $28.20 $28.20 $27.03 $28.05 $23.05 86,624
2017-11-30 $29.08 $29.43 $28.03 $28.28 $23.24 161,967
2017-11-29 $28.62 $29.81 $28.13 $29.73 $24.43 69,184
2017-11-28 $27.75 $28.52 $27.36 $28.43 $23.36 50,153
2017-11-27 $27.57 $27.88 $27.48 $27.62 $22.70 34,129
2017-11-24 $28.40 $28.40 $27.44 $27.66 $22.73 29,224
2017-11-22 $27.84 $28.75 $27.19 $28.35 $23.30 228,993
2017-11-21 $27.93 $28.27 $27.55 $27.81 $22.85 104,994
2017-11-20 $27.53 $28.67 $27.29 $27.75 $22.80 72,545
2017-11-17 $27.22 $27.68 $26.48 $27.44 $22.55 65,947
2017-11-16 $27.41 $27.89 $27.27 $27.40 $22.52 103,229
2017-11-15 $27.32 $27.75 $27.20 $27.21 $22.36 145,446
2017-11-14 $27.18 $27.73 $27.05 $27.63 $22.71 73,646
2017-11-13 $26.75 $27.51 $26.56 $27.33 $22.46 40,110
2017-11-10 $26.93 $27.23 $26.74 $26.92 $22.12 41,573
2017-11-09 $26.46 $26.91 $26.33 $26.82 $22.04 51,063
2017-11-08 $26.91 $26.93 $26.46 $26.75 $21.98 42,619
2017-11-07 $27.83 $28.30 $26.97 $27.04 $22.22 61,020
2017-11-06 $28.23 $28.50 $27.90 $27.91 $22.94 55,527
2017-11-03 $28.90 $28.90 $28.34 $28.42 $23.36 33,421
2017-11-02 $28.35 $29.08 $27.93 $28.90 $23.75 81,112
2017-11-01 $28.46 $29.46 $24.59 $27.86 $22.90 91,126
2017-10-31 $30.07 $30.23 $29.85 $29.98 $24.64 64,915
2017-10-30 $31.14 $31.14 $29.70 $29.85 $24.53 40,464
2017-10-27 $30.97 $31.45 $30.83 $31.25 $25.68 40,108
2017-10-26 $30.85 $31.18 $30.78 $30.95 $25.43 31,068
2017-10-25 $30.95 $31.19 $30.43 $30.80 $25.31 60,773
2017-10-24 $31.19 $31.27 $30.84 $30.90 $25.39 52,309
2017-10-23 $31.45 $31.45 $30.86 $31.01 $25.48 58,447
2017-10-20 $31.14 $31.36 $30.78 $31.28 $25.71 71,823
2017-10-19 $30.53 $30.82 $30.04 $30.75 $25.27 50,958
2017-10-18 $30.38 $30.83 $30.28 $30.76 $25.28 39,358
2017-10-17 $30.55 $30.70 $30.28 $30.34 $24.93 34,203
2017-10-16 $30.58 $30.75 $30.36 $30.56 $25.11 49,362
2017-10-13 $30.60 $30.65 $30.32 $30.44 $25.02 40,792
2017-10-12 $31.09 $31.15 $30.63 $30.69 $25.22 43,786
2017-10-11 $30.98 $31.29 $30.78 $31.05 $25.52 69,848
2017-10-10 $30.86 $31.00 $30.51 $31.00 $25.48 60,984
2017-10-09 $30.94 $30.95 $30.59 $30.71 $25.24 47,345
2017-10-06 $30.74 $30.90 $30.65 $30.79 $25.30 51,041
2017-10-05 $30.57 $30.87 $30.48 $30.75 $25.27 55,576
2017-10-04 $30.88 $30.88 $30.25 $30.44 $25.02 98,223
2017-10-03 $30.74 $30.87 $30.29 $30.82 $25.33 61,426
2017-10-02 $29.82 $30.68 $29.69 $30.64 $25.18 107,715
2017-09-29 $30.25 $30.34 $29.46 $29.72 $24.42 135,800
2017-09-28 $29.92 $30.22 $29.50 $30.13 $24.76 55,100
2017-09-27 $29.11 $30.32 $29.11 $29.82 $24.51 110,384
2017-09-26 $28.73 $28.95 $28.60 $28.69 $23.58 66,319
2017-09-25 $28.59 $28.77 $28.41 $28.59 $23.49 35,231
2017-09-22 $28.33 $28.50 $28.33 $28.41 $23.35 59,041
2017-09-21 $28.09 $28.63 $27.80 $28.29 $23.25 60,073
2017-09-20 $27.75 $28.45 $27.61 $28.06 $23.06 50,712
2017-09-19 $27.75 $27.94 $27.63 $27.71 $22.77 23,553
2017-09-18 $27.53 $28.20 $27.52 $27.75 $22.80 33,906
2017-09-15 $27.27 $27.43 $26.76 $27.34 $22.47 118,320
2017-09-14 $27.42 $27.68 $27.12 $27.23 $22.38 26,363
2017-09-13 $27.24 $27.61 $27.20 $27.40 $22.52 29,653
2017-09-12 $27.02 $27.50 $26.07 $27.19 $22.34 32,705
2017-09-11 $26.78 $27.12 $26.45 $26.89 $22.10 27,248
2017-09-08 $26.28 $26.79 $25.98 $26.61 $21.87 34,108
2017-09-07 $26.51 $26.51 $26.01 $26.38 $21.68 67,018
2017-09-06 $26.92 $27.25 $26.62 $26.74 $21.83 57,722
2017-09-05 $27.47 $27.47 $26.77 $26.78 $21.86 41,660
2017-09-01 $27.32 $27.66 $27.04 $27.49 $22.44 24,584
2017-08-31 $27.36 $27.68 $27.20 $27.34 $22.32 45,455
2017-08-30 $27.21 $27.52 $27.12 $27.29 $22.27 38,128
2017-08-29 $27.09 $27.50 $27.00 $27.22 $22.22 39,248
2017-08-28 $27.47 $27.47 $27.02 $27.15 $22.16 48,303
2017-08-25 $27.29 $27.58 $26.98 $27.42 $22.38 25,117
2017-08-24 $27.10 $27.29 $26.94 $27.20 $22.20 31,431
2017-08-23 $26.72 $27.25 $26.72 $27.01 $22.05 41,818
2017-08-22 $27.09 $27.13 $26.94 $27.00 $22.04 31,076
2017-08-21 $26.70 $27.00 $26.49 $26.88 $21.94 39,122
2017-08-18 $26.34 $26.98 $26.22 $26.81 $21.88 119,855
2017-08-17 $27.03 $27.28 $26.59 $26.63 $21.74 80,109
2017-08-16 $27.43 $27.63 $27.07 $27.23 $22.23 29,739
2017-08-15 $28.11 $28.13 $27.32 $27.32 $22.30 33,647
2017-08-14 $27.40 $28.11 $27.40 $27.95 $22.81 39,413
2017-08-11 $27.68 $27.77 $26.67 $27.01 $22.05 58,383
2017-08-10 $28.07 $28.07 $27.50 $27.54 $22.48 82,554
2017-08-09 $28.66 $28.87 $28.11 $28.20 $23.02 115,673
2017-08-08 $28.66 $29.18 $28.55 $28.71 $23.43 98,678
2017-08-07 $28.78 $28.82 $28.60 $28.72 $23.44 46,141
2017-08-04 $29.01 $29.23 $28.71 $28.79 $23.50 34,812
2017-08-03 $28.99 $29.07 $28.69 $28.79 $23.50 62,057
2017-08-02 $28.91 $29.14 $28.66 $28.96 $23.64 78,025
2017-08-01 $28.77 $28.94 $28.45 $28.90 $23.59 55,245
2017-07-31 $28.60 $28.86 $28.28 $28.53 $23.29 36,013
2017-07-28 $28.15 $28.95 $28.09 $28.38 $23.16 96,662
2017-07-27 $28.17 $28.67 $27.81 $28.16 $22.98 97,563
2017-07-26 $28.33 $28.42 $27.53 $28.01 $22.86 52,111
2017-07-25 $28.55 $28.55 $27.79 $28.40 $23.18 72,920
2017-07-24 $28.10 $28.34 $27.76 $28.16 $22.98 22,147
2017-07-21 $28.53 $28.53 $27.93 $28.12 $22.95 68,106
2017-07-20 $28.32 $28.37 $28.01 $28.23 $23.04 20,981
2017-07-19 $28.20 $28.55 $28.13 $28.33 $23.12 19,779
2017-07-18 $27.77 $28.44 $27.77 $28.23 $23.04 71,236
2017-07-17 $27.81 $28.24 $27.79 $28.03 $22.88 34,950
2017-07-14 $27.95 $28.25 $27.54 $27.98 $22.84 72,900
2017-07-13 $28.42 $28.42 $28.10 $28.25 $23.06 39,372
2017-07-12 $28.35 $28.72 $28.20 $28.44 $23.21 30,662
2017-07-11 $28.50 $28.50 $27.86 $28.39 $23.17 55,078
2017-07-10 $28.59 $28.97 $28.26 $28.51 $23.27 38,843
2017-07-07 $28.11 $28.83 $28.11 $28.74 $23.46 40,110
2017-07-06 $28.38 $28.66 $28.03 $28.23 $23.04 35,250
2017-07-05 $28.95 $28.95 $28.12 $28.55 $23.30 39,710
2017-07-03 $28.29 $29.30 $28.16 $29.03 $23.69 24,463
2017-06-30 $28.39 $28.45 $27.92 $28.19 $23.01 55,154
2017-06-29 $28.48 $28.82 $27.70 $28.29 $23.09 75,150
2017-06-28 $28.14 $28.46 $27.98 $28.20 $23.02 46,276
2017-06-27 $27.84 $28.64 $27.68 $27.99 $22.85 76,250
2017-06-26 $27.74 $28.12 $27.53 $27.85 $22.73 34,554
2017-06-23 $27.55 $28.09 $27.28 $27.68 $22.59 93,164
2017-06-22 $27.65 $27.82 $27.16 $27.56 $22.50 39,903
2017-06-21 $28.34 $28.38 $27.62 $27.66 $22.58 39,082
2017-06-20 $28.57 $28.67 $28.15 $28.30 $23.10 34,588
2017-06-19 $28.94 $29.20 $28.62 $28.74 $23.46 43,856
2017-06-16 $28.79 $29.50 $28.59 $28.67 $23.40 114,560
2017-06-15 $28.83 $29.47 $28.83 $29.21 $23.84 32,602
2017-06-14 $29.06 $29.49 $28.50 $29.26 $23.88 56,821
2017-06-13 $29.45 $29.65 $29.04 $29.27 $23.89 42,641
2017-06-12 $29.70 $30.66 $29.14 $29.45 $24.04 57,858
2017-06-09 $28.82 $29.63 $28.58 $29.63 $24.18 102,055
2017-06-08 $27.86 $28.86 $27.62 $28.58 $23.33 68,162
2017-06-07 $27.78 $28.13 $27.68 $27.84 $22.58 50,732
2017-06-06 $27.35 $27.80 $27.12 $27.64 $22.42 93,731
2017-06-05 $28.31 $29.11 $27.69 $27.69 $22.46 32,195
2017-06-02 $28.05 $28.71 $27.94 $28.32 $22.97 63,688
2017-06-01 $27.92 $28.31 $27.42 $28.26 $22.92 73,974
2017-05-31 $27.62 $27.91 $26.63 $27.78 $22.53 49,267
2017-05-30 $27.50 $27.65 $27.11 $27.51 $22.31 44,337
2017-05-26 $27.77 $28.28 $27.48 $27.74 $22.50 25,376
2017-05-25 $27.92 $28.06 $27.40 $27.81 $22.56 52,400
2017-05-24 $28.11 $28.17 $27.50 $27.84 $22.58 44,411
2017-05-23 $28.09 $28.20 $27.67 $28.10 $22.79 49,022
2017-05-22 $27.55 $28.07 $27.45 $28.02 $22.73 49,611
2017-05-19 $27.93 $28.29 $27.48 $27.50 $22.31 84,405
2017-05-18 $27.94 $28.27 $27.40 $27.95 $22.67 48,285
2017-05-17 $28.62 $28.90 $27.91 $27.96 $22.68 64,218
2017-05-16 $29.27 $29.36 $28.82 $29.32 $23.78 41,244
2017-05-15 $28.83 $29.82 $28.83 $29.24 $23.72 35,984
2017-05-12 $29.04 $29.17 $28.33 $28.95 $23.48 29,344
2017-05-11 $29.22 $29.50 $28.81 $29.27 $23.74 44,785
2017-05-10 $29.85 $30.10 $29.43 $29.59 $24.00 45,202
2017-05-09 $30.20 $30.20 $29.80 $30.09 $24.41 83,780
2017-05-08 $30.20 $30.39 $29.82 $30.28 $24.56 65,148
2017-05-05 $30.48 $30.83 $29.77 $30.25 $24.54 45,722
2017-05-04 $30.05 $30.44 $29.93 $30.29 $24.57 47,962
2017-05-03 $29.65 $30.25 $29.56 $29.85 $24.21 63,333
2017-05-02 $30.10 $30.26 $29.52 $29.73 $24.11 52,796
2017-05-01 $29.82 $30.82 $29.64 $29.90 $24.25 56,669
2017-04-28 $30.45 $30.74 $29.44 $29.48 $23.91 79,044
2017-04-27 $30.67 $30.87 $30.30 $30.37 $24.63 137,056
2017-04-26 $28.18 $31.69 $28.18 $30.58 $24.80 3,568
2017-04-25 $27.46 $27.95 $27.41 $27.44 $22.26 52,402
2017-04-24 $27.40 $28.33 $27.19 $27.39 $22.22 46,145
2017-04-21 $26.33 $26.79 $26.29 $26.60 $21.58 53,885
2017-04-20 $25.80 $26.62 $25.80 $26.56 $21.54 60,659
2017-04-19 $25.66 $25.99 $25.65 $25.87 $20.98 39,342
2017-04-18 $25.08 $25.55 $25.06 $25.53 $20.71 49,687
2017-04-17 $24.80 $25.33 $24.27 $25.31 $20.53 61,433
2017-04-13 $25.52 $25.69 $24.69 $24.69 $20.03 54,696
2017-04-12 $26.15 $26.18 $25.49 $25.70 $20.85 97,939
2017-04-11 $25.62 $26.32 $25.62 $26.30 $21.33 39,602
2017-04-10 $26.38 $26.61 $25.67 $25.86 $20.98 46,498
2017-04-07 $25.95 $26.28 $25.92 $26.12 $21.19 31,817
2017-04-06 $25.86 $26.30 $25.76 $26.12 $21.19 46,451
2017-04-05 $26.91 $27.14 $25.86 $25.88 $20.99 46,402
2017-04-04 $26.53 $26.91 $26.52 $26.80 $21.74 40,343
2017-04-03 $27.16 $27.16 $26.14 $26.74 $21.69 84,851
2017-03-31 $27.17 $27.30 $26.70 $26.87 $21.79 78,677
2017-03-30 $26.20 $27.26 $26.20 $27.15 $22.02 38,856
2017-03-29 $26.37 $26.47 $26.23 $26.36 $21.38 33,658
2017-03-28 $25.94 $26.64 $25.94 $26.51 $21.50 42,743
2017-03-27 $25.36 $26.23 $25.26 $26.07 $21.15 43,026
2017-03-24 $26.18 $26.37 $25.91 $26.02 $21.11 34,751
2017-03-23 $25.27 $26.21 $25.27 $26.05 $21.13 59,978
2017-03-22 $25.45 $25.75 $24.90 $25.22 $20.46 53,053
2017-03-21 $27.21 $27.21 $25.36 $25.40 $20.60 48,242
2017-03-20 $27.43 $27.91 $26.97 $27.02 $21.92 28,654
2017-03-17 $27.10 $27.54 $26.79 $27.47 $22.28 95,368
2017-03-16 $27.34 $27.40 $27.10 $27.37 $22.20 28,509
2017-03-15 $27.30 $27.39 $27.08 $27.21 $22.07 56,026
2017-03-14 $26.87 $27.22 $26.71 $27.10 $21.98 26,627
2017-03-13 $26.84 $27.30 $26.84 $27.06 $21.95 39,995
2017-03-10 $27.24 $27.24 $26.75 $26.96 $21.87 50,329
2017-03-09 $27.29 $27.56 $26.95 $27.02 $21.92 22,051
2017-03-08 $27.97 $27.97 $27.19 $27.21 $22.07 52,016
2017-03-07 $27.57 $28.15 $27.57 $27.79 $22.39 53,696
2017-03-06 $28.14 $28.14 $27.52 $27.65 $22.28 53,773
2017-03-03 $28.70 $29.46 $28.18 $28.36 $22.85 56,589
2017-03-02 $29.34 $29.43 $28.50 $28.53 $22.99 28,702
2017-03-01 $28.74 $29.39 $27.85 $29.35 $23.65 88,892
2017-02-28 $28.25 $28.35 $27.72 $27.94 $22.51 72,187
2017-02-27 $28.69 $28.84 $28.23 $28.43 $22.91 38,843
2017-02-24 $28.25 $28.56 $28.23 $28.55 $23.01 36,627
2017-02-23 $28.64 $28.87 $28.22 $28.65 $23.09 40,680
2017-02-22 $28.66 $28.76 $28.51 $28.71 $23.13 34,674
2017-02-21 $28.76 $28.90 $28.50 $28.72 $23.14 33,668
2017-02-17 $28.64 $28.99 $28.30 $28.93 $23.31 54,991
2017-02-16 $28.54 $28.71 $28.30 $28.67 $23.10 40,626
2017-02-15 $28.47 $28.66 $28.38 $28.55 $23.01 23,838
2017-02-14 $28.57 $28.57 $27.76 $28.53 $22.99 50,153
2017-02-13 $28.22 $28.56 $28.22 $28.52 $22.98 41,298
2017-02-10 $27.85 $28.12 $27.41 $28.07 $22.62 58,606
2017-02-09 $27.11 $27.80 $27.07 $27.68 $22.30 33,183
2017-02-08 $27.34 $27.41 $26.87 $27.20 $21.92 89,775
2017-02-07 $27.68 $28.31 $27.49 $27.64 $22.27 107,960
2017-02-06 $27.96 $28.47 $27.56 $27.69 $22.31 46,303
2017-02-03 $27.74 $28.45 $27.69 $28.26 $22.77 52,348
2017-02-02 $27.64 $27.93 $27.21 $27.30 $22.00 40,001
2017-02-01 $28.73 $29.46 $27.50 $27.71 $22.33 82,592
2017-01-31 $27.46 $27.62 $26.22 $27.20 $21.92 80,138
2017-01-30 $28.40 $28.40 $27.70 $27.74 $22.35 43,288
2017-01-27 $28.99 $29.10 $28.70 $28.73 $23.15 27,345
2017-01-26 $29.23 $29.29 $28.85 $28.96 $23.34 23,195
2017-01-25 $29.22 $29.25 $28.74 $29.10 $23.45 31,325
2017-01-24 $28.26 $28.94 $28.04 $28.85 $23.25 42,305
2017-01-23 $27.82 $28.20 $27.82 $28.05 $22.60 42,973
2017-01-20 $28.08 $28.25 $27.80 $27.90 $22.48 88,718
2017-01-19 $28.20 $28.21 $27.89 $28.02 $22.58 36,645
2017-01-18 $28.34 $28.57 $28.03 $28.20 $22.72 48,667
2017-01-17 $28.66 $28.67 $28.00 $28.07 $22.62 221,852
2017-01-13 $28.82 $29.46 $28.82 $29.02 $23.38 32,684
2017-01-12 $28.90 $29.14 $28.33 $28.57 $23.02 38,117
2017-01-11 $29.35 $29.42 $28.52 $29.35 $23.65 36,508
2017-01-10 $28.69 $29.43 $28.68 $29.20 $23.53 58,857
2017-01-09 $28.84 $29.12 $28.48 $28.73 $23.15 65,019
2017-01-06 $29.14 $29.23 $28.77 $29.07 $23.42 31,761
2017-01-05 $29.69 $29.69 $28.84 $28.90 $23.29 57,198
2017-01-04 $29.76 $31.96 $29.45 $29.93 $24.12 58,660
2017-01-03 $29.81 $30.15 $29.30 $29.77 $23.99 73,856
2016-12-30 $29.58 $29.68 $29.04 $29.39 $23.68 34,887
2016-12-29 $29.66 $29.90 $29.21 $29.42 $23.71 38,007
2016-12-28 $29.30 $29.60 $29.11 $29.57 $23.83 42,025
2016-12-27 $29.32 $29.74 $29.30 $29.60 $23.85 29,370
2016-12-23 $29.37 $29.66 $29.18 $29.30 $23.61 32,399
2016-12-22 $29.29 $29.57 $28.98 $29.28 $23.59 33,977
2016-12-21 $29.27 $29.46 $29.09 $29.21 $23.54 37,046
2016-12-20 $28.99 $29.44 $28.80 $29.25 $23.57 45,658
2016-12-19 $28.41 $28.82 $28.04 $28.73 $23.15 45,390
2016-12-16 $28.55 $28.93 $28.24 $28.38 $22.87 185,555
2016-12-15 $28.16 $28.71 $27.97 $28.57 $23.02 91,221
2016-12-14 $28.41 $28.54 $27.91 $28.05 $22.60 54,612
2016-12-13 $28.96 $29.00 $28.38 $28.68 $23.11 69,583
2016-12-12 $29.11 $29.29 $28.46 $28.71 $23.13 50,366
2016-12-09 $29.00 $29.26 $28.52 $29.23 $23.55 72,769
2016-12-08 $27.77 $29.12 $27.61 $29.08 $23.43 84,019
2016-12-07 $27.09 $27.80 $26.71 $27.55 $22.20 69,988
2016-12-06 $26.75 $27.49 $26.61 $27.27 $21.84 65,204
2016-12-05 $26.64 $26.78 $26.45 $26.59 $21.29 91,802
2016-12-02 $26.48 $26.87 $26.08 $26.34 $21.09 46,150
2016-12-01 $26.27 $26.58 $26.21 $26.47 $21.20 44,875
2016-11-30 $26.64 $26.65 $26.12 $26.18 $20.97 57,414
2016-11-29 $26.35 $26.78 $25.74 $26.35 $21.10 57,976
2016-11-28 $26.50 $26.56 $26.17 $26.18 $20.97 46,425
2016-11-25 $26.64 $26.75 $26.36 $26.60 $21.30 22,492
2016-11-23 $26.68 $26.68 $26.37 $26.63 $21.33 40,569
2016-11-22 $26.19 $26.68 $26.13 $26.64 $21.33 71,538
2016-11-21 $26.77 $26.94 $25.77 $26.15 $20.94 91,124
2016-11-18 $26.74 $26.88 $26.46 $26.69 $21.37 123,845
2016-11-17 $26.54 $27.08 $25.80 $26.61 $21.31 75,732
2016-11-16 $26.19 $26.56 $25.38 $26.50 $21.22 64,572
2016-11-15 $25.53 $26.29 $25.29 $26.25 $21.02 79,070
2016-11-14 $26.32 $26.51 $25.30 $25.71 $20.59 92,819
2016-11-11 $24.93 $25.99 $24.40 $25.95 $20.78 197,996
2016-11-10 $24.53 $25.96 $24.07 $25.42 $20.36 137,230
2016-11-09 $22.97 $24.47 $22.86 $24.12 $19.32 146,152
2016-11-08 $22.61 $22.95 $22.04 $22.89 $18.33 57,260
2016-11-07 $22.28 $22.62 $21.83 $22.59 $18.09 59,910
2016-11-04 $21.87 $22.00 $21.79 $21.81 $17.47 57,788
2016-11-03 $21.68 $21.79 $21.30 $21.76 $17.43 46,715
2016-11-02 $21.91 $21.92 $21.50 $21.60 $17.30 47,830
2016-11-01 $21.57 $22.03 $21.53 $21.83 $17.48 68,513
2016-10-31 $21.33 $22.10 $21.25 $21.42 $17.15 110,322
2016-10-28 $21.68 $21.68 $20.97 $21.30 $17.06 65,610
2016-10-27 $21.66 $21.66 $21.07 $21.41 $17.15 96,428
2016-10-26 $22.66 $22.66 $20.95 $21.45 $17.18 125,567
2016-10-25 $22.80 $22.92 $22.51 $22.82 $18.28 49,262
2016-10-24 $23.01 $23.01 $22.66 $22.89 $18.33 32,112
2016-10-21 $22.61 $22.90 $22.33 $22.84 $18.29 26,459
2016-10-20 $22.83 $22.85 $22.62 $22.80 $18.26 18,776
2016-10-19 $22.94 $23.15 $22.60 $22.95 $18.38 41,946
2016-10-18 $23.05 $23.05 $22.74 $22.75 $18.22 39,061
2016-10-17 $22.81 $22.94 $22.69 $22.73 $18.20 34,121
2016-10-14 $23.03 $23.15 $22.68 $22.87 $18.32 27,687
2016-10-13 $23.10 $23.10 $22.76 $22.85 $18.30 28,607
2016-10-12 $23.00 $23.55 $23.00 $23.22 $18.60 26,716
2016-10-11 $23.25 $23.31 $22.84 $23.04 $18.45 64,736
2016-10-10 $23.18 $23.45 $23.10 $23.24 $18.61 32,248
2016-10-07 $23.20 $23.24 $23.00 $23.08 $18.48 31,886
2016-10-06 $23.24 $23.37 $22.94 $23.27 $18.64 32,617
2016-10-05 $23.13 $23.44 $23.08 $23.22 $18.60 34,471
2016-10-04 $23.28 $23.57 $22.75 $23.15 $18.54 42,030
2016-10-03 $23.54 $23.54 $23.20 $23.28 $18.64 22,608
2016-09-30 $23.41 $23.76 $23.40 $23.72 $19.00 69,559
2016-09-29 $23.29 $23.46 $23.19 $23.20 $18.58 49,350
2016-09-28 $23.30 $23.46 $23.02 $23.37 $18.72 42,016
2016-09-27 $22.97 $23.36 $22.97 $23.32 $18.68 45,650
2016-09-26 $23.29 $23.29 $22.93 $22.97 $18.40 40,831
2016-09-23 $23.58 $23.58 $23.22 $23.41 $18.75 33,569
2016-09-22 $23.27 $23.59 $23.21 $23.58 $18.88 29,254
2016-09-21 $23.07 $23.13 $22.92 $23.12 $18.52 30,024
2016-09-20 $23.12 $23.12 $22.98 $23.02 $18.44 23,313
2016-09-19 $22.87 $23.19 $22.84 $22.94 $18.37 35,804
2016-09-16 $22.81 $22.94 $22.54 $22.92 $18.36 135,006
2016-09-15 $22.52 $22.80 $22.49 $22.77 $18.24 30,760
2016-09-14 $22.70 $22.70 $22.46 $22.50 $18.02 33,759
2016-09-13 $22.83 $22.86 $22.52 $22.70 $18.18 50,646
2016-09-12 $22.99 $23.12 $22.82 $23.11 $18.51 50,905
2016-09-09 $23.54 $23.59 $23.10 $23.12 $18.52 113,754
2016-09-08 $23.39 $23.72 $23.34 $23.71 $18.99 57,787
2016-09-07 $22.82 $23.39 $22.78 $23.34 $18.69 101,364
2016-09-06 $23.30 $23.30 $22.75 $22.99 $18.28 40,833
2016-09-02 $23.20 $23.39 $23.15 $23.20 $18.45 33,883
2016-09-01 $23.20 $23.20 $22.53 $23.15 $18.41 46,196
2016-08-31 $23.26 $23.41 $22.45 $23.19 $18.44 94,884
2016-08-30 $23.24 $23.78 $23.13 $23.58 $18.75 71,961
2016-08-29 $22.81 $23.15 $22.81 $23.06 $18.33 38,097
2016-08-26 $22.85 $22.91 $22.63 $22.84 $18.16 39,073
2016-08-25 $22.52 $22.83 $22.52 $22.82 $18.14 32,751
2016-08-24 $22.43 $22.63 $22.27 $22.62 $17.98 38,542
2016-08-23 $22.51 $22.60 $22.35 $22.38 $17.79 31,808
2016-08-22 $22.33 $22.44 $22.22 $22.36 $17.78 22,697
2016-08-19 $22.39 $23.00 $22.26 $22.43 $17.83 41,373
2016-08-18 $22.12 $22.51 $22.06 $22.46 $17.86 45,532
2016-08-17 $22.24 $22.38 $21.51 $22.20 $17.65 34,580
2016-08-16 $22.22 $22.36 $22.13 $22.16 $17.62 35,882
2016-08-15 $22.23 $22.46 $22.23 $22.31 $17.74 46,144
2016-08-12 $22.32 $22.38 $22.07 $22.28 $17.71 43,130
2016-08-11 $22.54 $22.57 $22.35 $22.37 $17.79 70,359
2016-08-10 $22.74 $22.82 $22.41 $22.46 $17.86 48,700
2016-08-09 $22.64 $22.81 $22.45 $22.80 $18.13 73,027
2016-08-08 $22.56 $22.63 $22.36 $22.62 $17.98 41,139
2016-08-05 $22.09 $22.63 $22.02 $22.59 $17.96 109,038
2016-08-04 $22.09 $22.41 $21.86 $21.98 $17.48 83,543
2016-08-03 $21.84 $22.29 $21.65 $22.28 $17.71 44,348
2016-08-02 $22.40 $22.40 $21.78 $21.80 $17.33 55,505
2016-08-01 $22.27 $22.59 $22.20 $22.40 $17.81 38,755
2016-07-29 $22.51 $22.79 $22.26 $22.31 $17.74 69,809
2016-07-28 $22.55 $22.55 $22.07 $22.51 $17.90 64,045
2016-07-27 $21.49 $22.68 $21.42 $22.67 $18.02 142,338
2016-07-26 $20.89 $21.25 $20.70 $20.89 $16.61 31,205
2016-07-25 $20.97 $21.08 $20.82 $20.86 $16.58 29,906
2016-07-22 $20.79 $21.30 $20.78 $21.08 $16.76 45,761
2016-07-21 $20.96 $20.97 $20.73 $20.78 $16.52 50,561
2016-07-20 $21.13 $21.13 $20.81 $20.92 $16.63 41,650
2016-07-19 $21.08 $21.31 $20.98 $21.01 $16.70 34,229
2016-07-18 $21.08 $21.35 $21.08 $21.13 $16.80 23,948
2016-07-15 $21.27 $21.34 $20.93 $21.19 $16.85 45,996
2016-07-14 $21.20 $21.34 $21.10 $21.13 $16.80 43,661
2016-07-13 $21.23 $21.33 $21.00 $21.05 $16.74 71,796
2016-07-12 $20.90 $21.38 $20.90 $21.21 $16.86 76,365
2016-07-11 $20.53 $20.83 $20.52 $20.79 $16.53 35,958
2016-07-08 $20.25 $20.58 $20.25 $20.48 $16.28 56,917
2016-07-07 $20.29 $20.49 $19.22 $20.10 $15.98 73,186
2016-07-06 $19.87 $20.34 $19.76 $20.32 $16.16 85,046
2016-07-05 $19.63 $19.96 $19.45 $19.92 $15.84 89,953
2016-07-01 $19.74 $19.85 $19.56 $19.72 $15.68 47,057
2016-06-30 $19.56 $19.89 $19.45 $19.88 $15.81 60,459
2016-06-29 $19.33 $19.59 $19.14 $19.52 $15.52 67,658
2016-06-28 $19.25 $19.53 $18.95 $18.98 $15.09 146,485
2016-06-27 $19.47 $19.47 $19.02 $19.08 $15.17 98,947
2016-06-24 $19.83 $20.17 $19.51 $19.78 $15.73 201,669
2016-06-23 $20.44 $20.73 $20.42 $20.72 $16.47 74,238
2016-06-22 $20.24 $20.32 $20.16 $20.19 $16.05 50,198
2016-06-21 $20.16 $20.34 $20.03 $20.24 $16.09 64,797
2016-06-20 $20.10 $20.63 $20.10 $20.25 $16.10 82,542
2016-06-17 $20.08 $20.20 $19.86 $19.92 $15.84 117,356
2016-06-16 $20.01 $20.08 $19.82 $20.02 $15.92 46,675
2016-06-15 $20.31 $20.37 $19.87 $20.06 $15.95 39,543
2016-06-14 $20.55 $20.55 $20.13 $20.19 $16.05 40,466
2016-06-13 $20.30 $20.91 $20.30 $20.42 $16.23 52,748
2016-06-10 $20.73 $20.92 $20.65 $20.78 $16.52 33,622
2016-06-09 $20.90 $21.06 $20.59 $21.00 $16.70 55,459
2016-06-08 $20.82 $21.22 $20.80 $21.17 $16.83 59,403
2016-06-07 $20.91 $21.12 $20.86 $20.90 $16.48 57,971
2016-06-06 $20.86 $21.22 $20.86 $21.07 $16.62 54,087
2016-06-03 $21.11 $21.12 $20.38 $20.90 $16.48 79,576
2016-06-02 $21.22 $21.27 $20.87 $21.16 $16.69 52,401
2016-06-01 $20.78 $21.30 $20.69 $21.27 $16.78 63,079
2016-05-31 $21.13 $21.13 $20.75 $20.86 $16.45 46,542
2016-05-27 $20.86 $21.13 $20.84 $21.05 $16.60 41,686
2016-05-26 $21.01 $21.04 $20.79 $20.85 $16.44 42,319
2016-05-25 $20.77 $21.19 $20.77 $21.11 $16.65 92,239
2016-05-24 $20.34 $20.82 $20.15 $20.74 $16.36 80,322
2016-05-23 $20.07 $20.24 $19.84 $20.13 $15.88 66,384
2016-05-20 $19.97 $20.17 $19.96 $20.10 $15.85 74,157
2016-05-19 $20.03 $20.07 $19.70 $19.84 $15.65 52,904
2016-05-18 $19.35 $20.28 $19.35 $20.27 $15.99 63,535
2016-05-17 $19.76 $19.91 $19.31 $19.45 $15.34 117,404
2016-05-16 $19.64 $19.92 $19.64 $19.83 $15.64 86,413
2016-05-13 $19.55 $19.76 $19.47 $19.57 $15.44 93,807
2016-05-12 $19.65 $19.78 $19.44 $19.59 $15.45 239,770
2016-05-11 $19.68 $19.79 $19.61 $19.63 $15.48 95,480
2016-05-10 $19.65 $19.94 $19.65 $19.73 $15.56 93,445
2016-05-09 $19.57 $19.73 $19.57 $19.62 $15.47 114,784
2016-05-06 $19.50 $19.66 $19.50 $19.62 $15.47 147,613
2016-05-05 $19.70 $19.77 $19.55 $19.59 $15.45 130,667
2016-05-04 $19.70 $19.82 $19.54 $19.67 $15.51 134,086
2016-05-03 $19.88 $20.03 $19.57 $19.70 $15.54 203,515
2016-05-02 $20.10 $20.10 $19.94 $20.01 $15.78 153,559
2016-04-29 $20.04 $20.16 $19.76 $19.95 $15.73 233,957
2016-04-28 $20.37 $20.37 $20.05 $20.10 $15.85 128,504
2016-04-27 $20.56 $21.09 $20.05 $20.54 $16.20 94,123
2016-04-26 $21.00 $21.12 $20.92 $21.03 $16.59 147,700
2016-04-25 $20.89 $21.04 $20.55 $20.96 $16.53 75,069
2016-04-22 $21.13 $21.19 $20.91 $20.96 $16.53 69,830
2016-04-21 $21.25 $21.35 $20.97 $21.11 $16.65 76,910
2016-04-20 $21.19 $21.45 $21.19 $21.30 $16.80 109,888
2016-04-19 $21.07 $21.32 $20.81 $21.26 $16.77 195,006
2016-04-18 $20.90 $21.24 $20.89 $20.99 $16.56 81,773
2016-04-15 $20.98 $21.10 $20.92 $20.96 $16.53 51,358
2016-04-14 $21.10 $21.25 $21.03 $21.10 $16.64 103,560
2016-04-13 $21.02 $21.26 $20.99 $21.10 $16.64 85,479
2016-04-12 $20.71 $21.04 $20.62 $20.92 $16.50 49,281
2016-04-11 $20.56 $20.85 $20.52 $20.67 $16.30 51,851
2016-04-08 $20.51 $20.79 $20.35 $20.50 $16.17 45,204
2016-04-07 $20.79 $20.84 $20.27 $20.40 $16.09 62,346
2016-04-06 $20.99 $21.05 $20.78 $20.97 $16.54 49,706
2016-04-05 $21.22 $21.28 $20.96 $20.98 $16.55 45,022
2016-04-04 $21.72 $21.72 $21.44 $21.45 $16.92 22,198
2016-04-01 $21.41 $21.71 $21.27 $21.67 $17.09 73,645
2016-03-31 $21.87 $21.99 $21.54 $21.62 $17.05 59,263
2016-03-30 $21.99 $22.15 $21.81 $21.84 $17.23 33,887
2016-03-29 $21.38 $21.92 $21.30 $21.84 $17.23 54,470
2016-03-28 $21.59 $21.80 $21.39 $21.48 $16.94 44,369
2016-03-24 $21.16 $21.75 $21.14 $21.51 $16.97 34,695
2016-03-23 $21.71 $21.71 $21.29 $21.29 $16.79 35,809
2016-03-22 $21.48 $21.84 $21.32 $21.75 $17.15 45,618
2016-03-21 $21.50 $21.62 $21.30 $21.51 $16.97 80,710
2016-03-18 $21.66 $21.96 $21.53 $21.57 $17.01 139,534
2016-03-17 $20.97 $21.64 $20.67 $21.47 $16.93 51,911
2016-03-16 $21.04 $21.30 $20.81 $20.94 $16.52 63,319
2016-03-15 $21.22 $21.57 $20.86 $21.16 $16.69 32,068
2016-03-14 $21.59 $21.65 $21.35 $21.39 $16.87 43,029
2016-03-11 $21.39 $21.66 $21.30 $21.65 $17.08 59,122
2016-03-10 $20.88 $21.31 $20.88 $21.23 $16.74 69,219
2016-03-09 $21.56 $21.57 $20.93 $21.06 $16.61 38,429
2016-03-08 $21.17 $21.67 $21.17 $21.44 $16.91 69,169
2016-03-07 $21.08 $21.37 $21.04 $21.36 $16.85 50,386
2016-03-04 $21.81 $21.81 $21.21 $21.35 $16.71 114,564
2016-03-03 $21.43 $22.32 $21.43 $21.81 $17.07 144,265
2016-03-02 $21.20 $21.42 $21.03 $21.33 $16.69 44,729
2016-03-01 $20.79 $21.23 $20.79 $21.21 $16.60 38,923
2016-02-29 $20.88 $21.07 $20.56 $20.65 $16.16 60,821
2016-02-26 $20.91 $21.15 $20.76 $20.91 $16.36 51,167
2016-02-25 $20.86 $21.06 $20.79 $20.98 $16.42 34,812
2016-02-24 $20.54 $20.83 $20.36 $20.74 $16.23 77,074
2016-02-23 $20.67 $21.03 $20.55 $20.61 $16.13 70,168
2016-02-22 $20.93 $21.07 $20.69 $20.76 $16.24 57,087
2016-02-19 $20.53 $21.00 $20.31 $20.69 $16.19 78,915
2016-02-18 $20.51 $20.70 $20.16 $20.56 $16.09 70,937
2016-02-17 $20.98 $21.41 $20.46 $20.53 $16.06 87,985
2016-02-16 $20.16 $21.09 $19.84 $20.90 $16.35 109,825
2016-02-12 $19.93 $20.13 $19.74 $19.88 $15.56 275,282
2016-02-11 $19.26 $19.93 $19.22 $19.68 $15.40 148,884
2016-02-10 $20.02 $20.30 $19.68 $19.73 $15.44 128,538
2016-02-09 $19.98 $20.39 $19.02 $19.86 $15.54 165,298
2016-02-08 $20.04 $20.33 $19.65 $20.20 $15.81 149,359
2016-02-05 $20.70 $20.78 $20.22 $20.22 $15.82 145,130
2016-02-04 $21.14 $21.56 $20.58 $20.72 $16.21 97,366
2016-02-03 $21.20 $21.35 $20.40 $21.14 $16.54 81,662
2016-02-02 $21.53 $21.56 $21.01 $21.13 $16.53 72,949
2016-02-01 $21.99 $21.99 $20.87 $21.69 $16.97 89,368
2016-01-29 $21.71 $22.13 $21.63 $22.00 $17.21 181,814
2016-01-28 $21.45 $21.96 $21.41 $21.64 $16.93 103,802
2016-01-27 $20.73 $22.25 $20.43 $21.26 $16.64 149,521
2016-01-26 $19.29 $19.76 $19.29 $19.74 $15.45 56,570
2016-01-25 $19.58 $19.63 $19.23 $19.29 $15.09 47,284
2016-01-22 $19.62 $19.89 $19.24 $19.70 $15.42 54,108
2016-01-21 $19.66 $19.74 $19.25 $19.40 $15.18 75,719
2016-01-20 $19.32 $19.90 $19.06 $19.69 $15.41 62,763
2016-01-19 $19.79 $19.83 $19.43 $19.62 $15.35 53,363
2016-01-15 $19.11 $19.65 $19.09 $19.56 $15.31 85,169
2016-01-14 $19.77 $20.03 $19.58 $19.69 $15.41 57,750
2016-01-13 $20.49 $20.49 $19.52 $19.59 $15.33 89,080
2016-01-12 $20.69 $20.69 $20.13 $20.39 $15.95 67,067
2016-01-11 $20.48 $20.56 $20.26 $20.47 $16.02 42,003
2016-01-08 $20.92 $20.95 $20.33 $20.40 $15.96 110,870
2016-01-07 $20.69 $20.94 $20.60 $20.84 $16.31 116,199
2016-01-06 $20.53 $21.00 $20.53 $20.93 $16.38 67,917
2016-01-05 $20.74 $20.95 $20.55 $20.87 $16.33 78,953
2016-01-04 $21.35 $21.66 $20.50 $20.74 $16.23 150,730
2015-12-31 $22.14 $22.42 $21.63 $21.64 $16.93 106,419
2015-12-30 $22.17 $22.27 $22.01 $22.20 $17.37 85,454
2015-12-29 $21.94 $22.39 $21.69 $22.13 $17.32 54,379
2015-12-28 $21.85 $21.95 $21.62 $21.84 $17.09 32,865
2015-12-24 $21.79 $22.05 $21.75 $21.86 $17.11 40,360
2015-12-23 $21.57 $21.92 $21.46 $21.75 $17.02 57,176
2015-12-22 $21.47 $21.51 $20.93 $21.48 $16.81 95,229
2015-12-21 $21.35 $21.47 $20.98 $21.37 $16.72 108,103
2015-12-18 $21.48 $21.52 $21.11 $21.15 $16.55 224,002
2015-12-17 $22.00 $22.00 $21.54 $21.61 $16.91 46,490
2015-12-16 $22.00 $22.00 $21.53 $21.88 $17.12 97,383
2015-12-15 $21.51 $21.99 $21.38 $21.99 $17.21 85,888
2015-12-14 $21.15 $21.52 $21.04 $21.35 $16.71 61,396
2015-12-11 $21.29 $21.67 $21.06 $21.15 $16.55 100,566
2015-12-10 $21.42 $21.96 $21.31 $21.57 $16.88 98,933
2015-12-09 $21.66 $21.79 $21.23 $21.47 $16.80 60,298
2015-12-08 $21.95 $22.16 $21.61 $21.75 $17.02 81,461
2015-12-07 $22.32 $22.37 $21.72 $21.97 $17.19 162,457
2015-12-04 $22.26 $22.80 $22.16 $22.65 $17.60 77,972
2015-12-03 $22.69 $22.80 $22.23 $22.27 $17.30 95,436
2015-12-02 $22.94 $22.99 $22.54 $22.59 $17.55 85,458
2015-12-01 $23.05 $23.07 $22.63 $22.95 $17.83 112,340
2015-11-30 $22.89 $22.96 $22.63 $22.77 $17.69 64,967
2015-11-27 $22.65 $22.74 $22.49 $22.67 $17.61 21,061
2015-11-25 $22.59 $22.82 $22.33 $22.69 $17.63 32,884
2015-11-24 $22.42 $22.65 $22.20 $22.60 $17.56 52,861
2015-11-23 $22.42 $22.57 $22.25 $22.52 $17.49 73,394
2015-11-20 $22.28 $22.45 $22.23 $22.40 $17.40 86,020
2015-11-19 $22.15 $22.25 $22.06 $22.17 $17.22 38,766
2015-11-18 $22.03 $22.23 $21.53 $22.22 $17.26 86,452
2015-11-17 $21.94 $22.24 $21.59 $21.90 $17.01 74,235
2015-11-16 $21.60 $21.85 $21.17 $21.84 $16.97 56,276
2015-11-13 $21.43 $21.86 $21.31 $21.57 $16.76 69,831
2015-11-12 $21.89 $22.10 $21.55 $21.65 $16.82 43,514
2015-11-11 $22.49 $22.58 $21.95 $22.09 $17.16 34,235
2015-11-10 $22.45 $22.48 $22.17 $22.36 $17.37 51,992
2015-11-09 $22.53 $22.57 $22.14 $22.34 $17.35 41,848
2015-11-06 $21.88 $22.65 $21.88 $22.55 $17.52 59,967
2015-11-05 $21.42 $22.25 $21.42 $21.99 $17.08 61,720
2015-11-04 $21.12 $21.42 $21.10 $21.39 $16.62 88,067
2015-11-03 $21.14 $21.40 $21.01 $21.12 $16.41 109,457
2015-11-02 $21.01 $21.37 $21.01 $21.25 $16.51 105,752
2015-10-30 $21.69 $21.75 $20.89 $21.04 $16.34 231,385
2015-10-29 $21.85 $22.00 $20.50 $21.80 $16.93 174,077
2015-10-28 $20.84 $22.99 $20.84 $22.30 $17.32 311,798
2015-10-27 $21.08 $21.17 $20.50 $20.60 $16.00 78,537
2015-10-26 $21.17 $21.46 $20.63 $21.14 $16.42 22,191
2015-10-23 $21.06 $21.36 $20.48 $21.21 $16.48 61,329
2015-10-22 $20.48 $21.11 $20.48 $20.87 $16.21 40,338
2015-10-21 $20.59 $20.77 $20.22 $20.22 $15.71 31,362
2015-10-20 $20.23 $20.52 $20.20 $20.46 $15.89 58,665
2015-10-19 $20.39 $20.52 $20.26 $20.35 $15.81 22,845
2015-10-16 $20.50 $20.56 $20.27 $20.39 $15.84 47,134
2015-10-15 $19.86 $20.48 $19.86 $20.41 $15.86 44,566
2015-10-14 $20.38 $20.38 $19.83 $19.91 $15.47 47,121
2015-10-13 $20.46 $20.60 $20.35 $20.44 $15.88 42,874
2015-10-12 $20.24 $20.50 $20.05 $20.46 $15.89 43,671
2015-10-09 $20.46 $20.58 $20.18 $20.21 $15.70 35,866
2015-10-08 $20.13 $20.51 $20.13 $20.33 $15.79 102,770
2015-10-07 $20.06 $20.30 $20.03 $20.25 $15.73 39,089
2015-10-06 $19.01 $20.24 $19.01 $19.95 $15.50 54,304
2015-10-05 $19.80 $20.15 $19.65 $20.08 $15.60 44,953
2015-10-02 $19.74 $19.77 $19.05 $19.68 $15.29 82,845
2015-10-01 $19.97 $20.10 $19.56 $19.90 $15.46 153,894
2015-09-30 $20.00 $20.28 $19.92 $20.02 $15.55 83,979
2015-09-29 $19.80 $19.99 $19.73 $19.84 $15.41 29,316
2015-09-28 $19.89 $20.11 $19.71 $19.82 $15.40 68,194
2015-09-25 $20.11 $20.39 $19.96 $20.00 $15.54 65,265
2015-09-24 $19.66 $20.03 $19.66 $19.89 $15.45 63,654
2015-09-23 $19.57 $19.87 $19.55 $19.80 $15.38 99,462
2015-09-22 $19.69 $19.83 $19.52 $19.59 $15.22 61,512
2015-09-21 $19.74 $19.99 $19.42 $19.84 $15.41 46,077
2015-09-18 $19.49 $19.76 $19.29 $19.53 $15.17 183,815
2015-09-17 $19.84 $20.21 $19.52 $19.69 $15.30 88,605
2015-09-16 $20.01 $20.01 $19.64 $19.83 $15.40 88,105
2015-09-15 $19.57 $19.89 $19.23 $19.81 $15.39 96,680
2015-09-14 $19.67 $19.76 $19.47 $19.59 $15.22 54,165
2015-09-11 $19.40 $19.74 $19.40 $19.61 $15.23 45,809
2015-09-10 $19.41 $19.80 $19.33 $19.61 $15.23 40,838
2015-09-09 $19.90 $19.90 $19.43 $19.44 $15.10 69,460
2015-09-08 $19.56 $19.82 $19.41 $19.73 $15.33 61,353
2015-09-04 $19.08 $19.41 $19.08 $19.32 $15.01 36,735
2015-09-03 $19.46 $19.74 $19.46 $19.52 $15.04 49,972
2015-09-02 $19.48 $19.58 $19.27 $19.56 $15.07 92,226
2015-09-01 $19.65 $19.87 $19.18 $19.23 $14.82 86,134
2015-08-31 $19.43 $20.02 $19.43 $19.95 $15.37 78,910
2015-08-28 $19.65 $20.01 $19.57 $19.73 $15.20 112,245
2015-08-27 $19.99 $20.07 $19.47 $19.79 $15.25 88,871
2015-08-26 $19.79 $20.02 $19.33 $19.91 $15.34 170,769

Flushing Financial Corp (FFIC) News Headlines

Recent Flushing Financial Corp (FFIC) 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.