First Guaranty Bancshares Inc (FGBI) Exchange: NASDAQ

Data as of March 28, 2024

$10.12 ($-0.06) -0.59%

First Guaranty Bancshares Inc - Daily Information
Click for more stock information on First Guaranty Bancshares Inc.
Daily Information Data
Date March 28, 2024
Open $10.25
Previous Close $10.12
High $10.25
Low $10.07
Adjusted Open $10.25
Previous Adjusted Close $10.12
Adjusted High $10.25
Adjusted Low $10.07

About First Guaranty Bancshares Inc (FGBI)

First Guaranty, a Louisiana-based company, has approximately $2.8 billion in assets as of September 30, 2021 and provides personalized commercial banking services through 34 banking facilities located across Louisiana and Texas.

Historical Stock Data for First Guaranty Bancshares Inc (FGBI)

Date Open High Low Close Adj.Close Volume
2024-03-26 $10.25 $10.25 $10.07 $10.12 $10.12 3,199
2024-03-25 $10.48 $10.50 $10.17 $10.18 $10.18 3,504
2024-03-22 $10.37 $10.41 $10.22 $10.38 $10.38 1,904
2024-03-21 $10.05 $10.90 $10.05 $10.19 $10.19 6,988
2024-03-20 $10.57 $10.61 $10.30 $10.30 $10.14 6,346
2024-03-19 $11.00 $11.11 $10.40 $10.40 $10.24 6,979
2024-03-18 $11.01 $11.26 $10.80 $10.80 $10.63 13,583
2024-03-15 $10.94 $11.01 $10.66 $10.76 $10.59 22,648
2024-03-14 $11.04 $11.29 $10.65 $10.65 $10.49 5,562
2024-03-13 $10.90 $11.20 $10.90 $11.04 $10.87 3,998
2024-03-12 $11.25 $11.50 $11.00 $11.00 $11.00 8,470
2024-03-11 $11.06 $11.06 $11.02 $11.02 $11.02 3,529
2024-03-08 $11.30 $11.61 $10.94 $11.25 $11.25 9,163
2024-03-07 $11.29 $11.44 $10.82 $11.44 $11.44 8,558
2024-03-06 $10.90 $11.29 $10.90 $11.19 $11.19 3,377
2024-03-05 $12.04 $12.24 $10.78 $11.12 $11.12 18,288
2024-03-04 $11.49 $12.02 $11.49 $12.02 $12.02 8,361
2024-03-01 $11.35 $11.49 $11.35 $11.44 $11.44 2,237
2024-02-29 $11.26 $11.44 $11.21 $11.44 $11.44 3,075
2024-02-28 $11.26 $11.26 $11.26 $11.26 $11.26 717
2024-02-27 $11.14 $11.39 $10.80 $11.15 $11.15 5,891
2024-02-26 $10.81 $11.38 $10.81 $11.27 $11.27 4,701
2024-02-23 $11.11 $11.40 $10.72 $10.94 $10.94 7,712
2024-02-22 $11.24 $11.30 $10.89 $10.89 $10.89 4,410
2024-02-21 $11.21 $11.35 $11.13 $11.13 $11.13 4,094
2024-02-20 $11.08 $11.51 $11.00 $11.21 $11.21 3,390
2024-02-16 $11.34 $11.35 $10.77 $11.28 $11.28 4,824
2024-02-15 $11.25 $11.44 $11.25 $11.38 $11.38 2,444
2024-02-14 $10.89 $11.12 $10.62 $11.12 $11.12 16,546
2024-02-13 $11.01 $11.03 $10.61 $10.81 $10.81 7,360
2024-02-12 $11.46 $11.56 $11.20 $11.31 $11.31 7,181
2024-02-09 $11.01 $11.39 $11.01 $11.31 $11.31 3,350
2024-02-08 $11.40 $11.50 $11.01 $11.13 $11.13 12,678
2024-02-07 $11.82 $12.11 $11.35 $11.41 $11.41 14,753
2024-02-06 $12.00 $13.02 $11.99 $12.01 $12.01 11,002
2024-02-05 $12.23 $12.47 $12.20 $12.40 $12.40 3,069
2024-02-02 $12.23 $12.51 $12.05 $12.49 $12.49 13,607
2024-02-01 $11.95 $12.74 $11.95 $12.68 $12.68 13,347
2024-01-31 $12.80 $13.32 $12.21 $12.27 $12.27 7,214
2024-01-30 $13.00 $13.28 $12.75 $12.75 $12.75 2,650
2024-01-29 $12.95 $13.01 $12.48 $13.01 $13.01 12,314
2024-01-26 $12.49 $13.19 $12.45 $12.80 $12.80 8,917
2024-01-25 $11.81 $12.65 $11.81 $12.65 $12.65 3,610
2024-01-24 $11.48 $11.87 $11.48 $11.87 $11.87 6,319
2024-01-23 $11.85 $11.91 $11.66 $11.66 $11.66 4,949
2024-01-22 $11.95 $11.97 $11.67 $11.85 $11.85 3,148
2024-01-19 $11.83 $11.97 $11.83 $11.97 $11.97 865
2024-01-18 $11.91 $11.91 $11.85 $11.85 $11.85 1,471
2024-01-17 $11.51 $11.98 $11.51 $11.92 $11.92 4,253
2024-01-16 $11.60 $11.93 $11.51 $11.60 $11.60 16,873
2024-01-12 $12.74 $12.74 $11.58 $11.60 $11.60 17,462
2024-01-11 $11.84 $11.94 $11.78 $11.84 $11.84 2,651
2024-01-10 $11.80 $12.06 $11.62 $11.96 $11.96 5,396
2024-01-09 $12.24 $12.28 $11.78 $12.04 $12.04 5,305
2024-01-08 $12.22 $12.56 $11.62 $12.23 $12.23 5,428
2024-01-05 $12.44 $12.55 $12.25 $12.26 $12.26 13,248
2024-01-04 $11.79 $12.33 $11.73 $12.33 $12.33 17,857
2024-01-03 $11.45 $11.72 $11.21 $11.53 $11.53 12,099
2024-01-02 $11.10 $11.29 $11.04 $11.29 $11.29 6,283
2023-12-29 $11.25 $11.38 $11.03 $11.12 $11.12 3,479
2023-12-28 $10.88 $11.50 $10.88 $11.12 $11.12 9,374
2023-12-27 $11.10 $11.22 $10.86 $11.00 $11.00 4,619
2023-12-26 $10.95 $11.37 $10.68 $10.85 $10.85 9,831
2023-12-22 $11.21 $11.36 $10.82 $11.08 $11.08 8,964
2023-12-21 $11.61 $11.89 $11.18 $11.18 $11.18 9,526
2023-12-20 $11.99 $12.02 $11.17 $11.73 $11.56 19,697
2023-12-19 $11.64 $11.95 $11.20 $11.95 $11.78 12,926
2023-12-18 $11.73 $11.91 $11.46 $11.52 $11.36 13,146
2023-12-15 $10.98 $11.93 $10.68 $11.73 $11.56 36,860
2023-12-14 $10.57 $11.50 $10.55 $10.92 $10.77 18,301
2023-12-13 $10.22 $10.76 $10.12 $10.65 $10.50 28,551
2023-12-12 $10.20 $10.39 $9.85 $10.22 $10.08 5,997
2023-12-11 $10.39 $10.39 $10.05 $10.06 $9.92 4,456
2023-12-08 $10.46 $10.46 $9.91 $10.04 $10.04 4,582
2023-12-07 $10.10 $10.14 $9.72 $10.01 $10.01 8,756
2023-12-06 $10.10 $10.45 $10.00 $10.02 $10.02 7,984
2023-12-05 $9.91 $9.91 $9.76 $9.76 $9.76 924
2023-12-04 $9.71 $10.25 $9.60 $10.02 $10.02 9,775
2023-12-01 $9.45 $9.88 $9.41 $9.59 $9.59 13,720
2023-11-30 $9.61 $9.65 $9.40 $9.51 $9.51 9,741
2023-11-29 $9.45 $9.67 $9.42 $9.50 $9.50 5,120
2023-11-28 $9.68 $9.68 $9.40 $9.45 $9.45 5,312
2023-11-27 $9.67 $9.87 $9.67 $9.68 $9.68 5,717
2023-11-24 $9.99 $10.52 $9.63 $9.96 $9.96 4,717
2023-11-22 $9.80 $9.87 $9.59 $9.87 $9.87 7,956
2023-11-21 $9.61 $9.76 $9.43 $9.51 $9.51 10,235
2023-11-20 $9.86 $9.94 $9.56 $9.78 $9.78 8,920
2023-11-17 $9.88 $9.88 $9.57 $9.77 $9.77 3,397
2023-11-16 $9.96 $10.18 $9.67 $9.80 $9.80 7,088
2023-11-15 $9.90 $10.11 $9.67 $10.11 $10.11 3,450
2023-11-14 $9.73 $9.82 $9.49 $9.75 $9.75 11,939
2023-11-13 $9.45 $9.56 $9.37 $9.56 $9.56 2,901
2023-11-10 $9.49 $9.63 $9.30 $9.30 $9.30 3,479
2023-11-09 $9.87 $9.87 $9.24 $9.49 $9.49 11,013
2023-11-08 $9.92 $10.12 $9.52 $9.82 $9.82 8,207
2023-11-07 $10.32 $10.41 $9.77 $9.89 $9.89 22,321
2023-11-06 $10.35 $10.57 $10.28 $10.30 $10.30 6,226
2023-11-03 $10.71 $10.90 $10.34 $10.52 $10.52 7,950
2023-11-02 $10.27 $10.75 $10.27 $10.58 $10.58 4,231
2023-11-01 $10.25 $10.50 $10.25 $10.48 $10.48 3,384
2023-10-31 $10.49 $10.50 $10.33 $10.50 $10.50 2,014
2023-10-30 $10.27 $10.65 $10.25 $10.65 $10.65 3,867
2023-10-27 $10.55 $10.55 $10.25 $10.25 $10.25 23,561
2023-10-26 $10.54 $10.60 $10.25 $10.48 $10.48 3,370
2023-10-25 $10.29 $10.40 $10.25 $10.40 $10.40 6,235
2023-10-24 $10.41 $11.18 $10.35 $10.37 $10.37 8,635
2023-10-23 $10.52 $10.52 $10.17 $10.17 $10.17 2,778
2023-10-20 $10.69 $10.81 $10.55 $10.55 $10.55 2,354
2023-10-19 $10.62 $10.69 $10.62 $10.69 $10.69 1,743
2023-10-18 $10.50 $10.67 $10.50 $10.53 $10.53 2,690
2023-10-17 $10.67 $10.95 $10.55 $10.55 $10.55 4,979
2023-10-16 $10.52 $10.72 $10.52 $10.57 $10.57 4,649
2023-10-13 $10.59 $10.84 $10.53 $10.53 $10.53 4,641
2023-10-12 $10.68 $10.70 $10.54 $10.64 $10.64 5,597
2023-10-11 $10.86 $10.87 $10.67 $10.70 $10.70 10,216
2023-10-10 $10.86 $10.99 $10.81 $10.93 $10.93 2,793
2023-10-09 $10.72 $10.95 $10.72 $10.73 $10.73 7,867
2023-10-06 $10.99 $11.05 $10.78 $10.86 $10.86 6,872
2023-10-05 $11.32 $11.32 $10.87 $10.93 $10.93 10,280
2023-10-04 $10.83 $11.25 $10.83 $11.15 $11.15 3,364
2023-10-03 $10.86 $11.00 $10.79 $10.87 $10.87 3,244
2023-10-02 $11.00 $11.20 $10.85 $10.98 $10.98 10,926
2023-09-29 $10.98 $11.19 $10.80 $11.00 $11.00 28,729
2023-09-28 $10.99 $11.00 $10.79 $10.90 $10.90 9,845
2023-09-27 $11.12 $11.30 $10.95 $10.95 $10.95 12,674
2023-09-26 $11.34 $11.40 $11.08 $11.08 $11.08 25,054
2023-09-25 $11.34 $11.42 $11.34 $11.34 $11.34 12,052
2023-09-22 $11.34 $11.41 $11.05 $11.34 $11.34 4,416
2023-09-21 $11.01 $11.41 $11.01 $11.35 $11.35 23,160
2023-09-20 $11.36 $11.36 $11.22 $11.22 $11.06 7,379
2023-09-19 $11.35 $11.35 $11.20 $11.31 $11.15 7,491
2023-09-18 $11.25 $11.49 $11.25 $11.30 $11.14 4,231
2023-09-15 $11.16 $11.40 $11.16 $11.25 $11.25 16,056
2023-09-14 $11.36 $11.44 $11.17 $11.40 $11.40 2,354
2023-09-13 $11.26 $11.54 $11.16 $11.16 $11.16 3,019
2023-09-12 $11.57 $11.61 $11.21 $11.21 $11.21 4,486
2023-09-11 $11.47 $11.47 $11.12 $11.36 $11.36 3,161
2023-09-08 $11.37 $11.37 $11.10 $11.10 $11.10 10,081
2023-09-07 $11.28 $11.54 $11.28 $11.31 $11.31 6,432
2023-09-06 $11.50 $11.79 $11.37 $11.37 $11.37 10,079
2023-09-05 $11.36 $11.83 $11.36 $11.50 $11.50 7,849
2023-09-01 $11.24 $11.69 $11.18 $11.30 $11.30 21,769
2023-08-31 $11.25 $11.25 $11.10 $11.10 $11.10 6,705
2023-08-30 $11.22 $11.25 $11.20 $11.20 $11.20 1,708
2023-08-29 $11.02 $11.24 $11.02 $11.18 $11.18 12,480
2023-08-28 $11.45 $11.45 $11.00 $11.00 $11.00 8,562
2023-08-25 $11.37 $11.57 $11.02 $11.23 $11.23 4,997
2023-08-24 $11.28 $11.43 $10.79 $11.15 $11.15 38,328
2023-08-23 $11.28 $11.70 $11.19 $11.19 $11.19 5,508
2023-08-22 $11.40 $11.43 $11.18 $11.21 $11.21 5,625
2023-08-21 $11.21 $11.72 $11.21 $11.39 $11.39 9,052
2023-08-18 $11.52 $11.52 $11.16 $11.16 $11.16 25,089
2023-08-17 $11.61 $11.80 $11.51 $11.68 $11.68 7,998
2023-08-16 $11.89 $11.91 $11.62 $11.63 $11.63 5,588
2023-08-15 $11.72 $11.95 $11.70 $11.91 $11.91 12,808
2023-08-14 $11.95 $12.12 $11.66 $11.85 $11.85 15,909
2023-08-11 $11.87 $12.13 $11.80 $11.82 $11.82 27,510
2023-08-10 $11.75 $12.27 $11.65 $11.86 $11.86 10,286
2023-08-09 $12.06 $12.28 $11.65 $11.65 $11.65 45,359
2023-08-08 $12.00 $12.20 $11.73 $11.82 $11.82 6,394
2023-08-07 $12.49 $12.60 $12.00 $12.00 $12.00 7,385
2023-08-04 $12.34 $12.37 $12.25 $12.37 $12.37 2,241
2023-08-03 $12.34 $12.49 $12.15 $12.31 $12.31 5,987
2023-08-02 $12.50 $12.62 $12.25 $12.46 $12.46 11,582
2023-08-01 $12.81 $13.04 $12.50 $12.50 $12.50 6,867
2023-07-31 $13.68 $13.78 $12.85 $12.92 $12.92 12,116
2023-07-28 $13.33 $13.86 $13.33 $13.50 $13.50 9,444
2023-07-27 $13.09 $13.91 $13.09 $13.39 $13.39 8,997
2023-07-26 $12.51 $13.19 $12.51 $13.09 $13.09 17,390
2023-07-25 $12.28 $12.83 $12.06 $12.54 $12.54 10,915
2023-07-24 $12.07 $12.79 $12.02 $12.32 $12.32 18,731
2023-07-21 $12.71 $12.71 $12.12 $12.12 $12.12 9,037
2023-07-20 $12.70 $12.93 $12.50 $12.50 $12.50 8,546
2023-07-19 $12.54 $13.06 $12.54 $12.76 $12.76 4,670
2023-07-18 $11.97 $12.56 $11.97 $12.56 $12.56 17,824
2023-07-17 $11.85 $12.17 $11.73 $12.00 $12.00 21,945
2023-07-14 $11.90 $11.96 $11.73 $11.74 $11.74 7,765
2023-07-13 $11.73 $11.90 $11.70 $11.84 $11.84 13,285
2023-07-12 $11.90 $11.98 $11.55 $11.77 $11.77 12,119
2023-07-11 $12.30 $12.30 $11.57 $11.92 $11.92 31,773
2023-07-10 $12.50 $12.61 $11.65 $12.00 $12.00 17,280
2023-07-07 $12.23 $12.65 $12.10 $12.52 $12.52 20,978
2023-07-06 $12.02 $12.30 $11.82 $12.25 $12.25 31,394
2023-07-05 $11.58 $12.27 $11.48 $12.00 $12.00 31,996
2023-07-03 $11.86 $11.95 $11.32 $11.63 $11.63 12,214
2023-06-30 $11.46 $11.82 $11.09 $11.25 $11.25 36,479
2023-06-29 $11.30 $11.69 $11.30 $11.46 $11.46 19,752
2023-06-28 $11.53 $12.09 $11.17 $11.22 $11.22 33,818
2023-06-27 $11.47 $11.71 $11.34 $11.50 $11.50 26,834
2023-06-26 $12.55 $12.61 $11.34 $11.42 $11.42 63,359
2023-06-23 $12.67 $12.84 $12.26 $12.40 $12.40 699,678
2023-06-22 $13.16 $14.04 $12.50 $12.68 $12.68 32,696
2023-06-21 $13.41 $13.99 $12.80 $13.62 $13.62 37,535
2023-06-20 $12.97 $13.50 $12.57 $13.50 $13.50 53,779
2023-06-16 $13.28 $13.28 $12.15 $12.67 $12.67 50,744
2023-06-15 $13.33 $13.45 $12.59 $13.09 $13.09 36,061
2023-06-14 $14.67 $14.74 $13.06 $13.07 $13.07 30,920
2023-06-13 $14.55 $14.55 $13.72 $14.52 $14.52 24,119
2023-06-12 $15.08 $15.22 $13.37 $14.17 $14.17 42,409
2023-06-09 $15.03 $15.25 $14.75 $15.21 $15.21 19,752
2023-06-08 $14.20 $15.25 $14.20 $14.98 $14.98 34,709
2023-06-07 $12.74 $14.20 $12.74 $13.99 $13.99 39,859
2023-06-06 $12.01 $12.88 $12.01 $12.65 $12.65 41,563
2023-06-05 $12.21 $12.23 $11.91 $12.05 $12.05 30,125
2023-06-02 $12.39 $12.82 $11.81 $12.25 $12.25 56,405
2023-06-01 $13.21 $13.21 $12.30 $12.30 $12.30 24,584
2023-05-31 $13.14 $13.29 $12.55 $13.20 $13.20 51,814
2023-05-30 $13.40 $13.50 $13.02 $13.11 $13.11 12,705
2023-05-26 $13.14 $13.67 $13.14 $13.27 $13.27 18,098
2023-05-25 $13.04 $13.37 $13.01 $13.33 $13.33 10,804
2023-05-24 $13.20 $13.98 $13.10 $13.70 $13.70 16,263
2023-05-23 $12.90 $13.41 $12.90 $13.07 $13.07 8,885
2023-05-22 $12.85 $13.88 $12.85 $13.10 $13.10 17,040
2023-05-19 $13.09 $13.68 $12.51 $12.85 $12.85 23,760
2023-05-18 $12.88 $13.20 $12.59 $12.96 $12.96 16,203
2023-05-17 $12.45 $13.30 $12.40 $12.77 $12.77 20,527
2023-05-16 $12.25 $12.82 $12.22 $12.55 $12.55 18,337
2023-05-15 $12.70 $12.99 $12.30 $12.49 $12.49 15,536
2023-05-12 $12.50 $12.54 $12.10 $12.47 $12.47 14,205
2023-05-11 $12.94 $12.94 $12.25 $12.25 $12.25 12,150
2023-05-10 $12.40 $12.98 $12.26 $12.81 $12.81 12,019
2023-05-09 $12.01 $12.49 $12.01 $12.24 $12.24 8,149
2023-05-08 $12.85 $12.85 $12.15 $12.25 $12.25 15,070
2023-05-05 $12.00 $13.30 $12.00 $12.49 $12.49 22,716
2023-05-04 $12.84 $12.84 $11.37 $11.71 $11.71 50,184
2023-05-03 $12.58 $12.64 $12.09 $12.20 $12.20 19,132
2023-05-02 $12.99 $13.00 $11.98 $12.48 $12.48 31,665
2023-05-01 $13.71 $13.88 $13.04 $13.04 $13.04 9,091
2023-04-28 $13.61 $13.87 $13.40 $13.59 $13.59 9,420
2023-04-27 $13.95 $14.16 $13.65 $13.68 $13.68 17,959
2023-04-26 $13.85 $14.10 $13.69 $13.91 $13.91 26,274
2023-04-25 $14.08 $14.27 $13.71 $13.85 $13.85 11,040
2023-04-24 $14.15 $14.39 $13.96 $14.21 $14.21 9,593
2023-04-21 $14.19 $14.46 $13.95 $14.25 $14.25 16,695
2023-04-20 $14.65 $14.94 $13.74 $14.31 $14.31 13,415
2023-04-19 $13.78 $14.85 $13.78 $14.18 $14.18 26,599
2023-04-18 $14.31 $14.52 $13.61 $13.69 $13.69 14,681
2023-04-17 $14.13 $14.21 $14.00 $14.19 $14.19 13,479
2023-04-14 $14.38 $15.39 $14.00 $14.13 $14.13 33,789
2023-04-13 $14.50 $15.02 $14.25 $14.37 $14.37 18,482
2023-04-12 $15.71 $15.71 $14.45 $14.50 $14.50 57,469
2023-04-11 $15.00 $15.73 $14.95 $15.39 $15.39 21,924
2023-04-10 $14.74 $14.87 $14.55 $14.79 $14.79 13,128
2023-04-06 $14.07 $14.36 $14.07 $14.30 $14.30 10,625
2023-04-05 $13.54 $14.06 $13.54 $13.91 $13.91 19,846
2023-04-04 $14.53 $14.53 $13.33 $13.53 $13.53 17,457
2023-04-03 $15.59 $15.75 $14.00 $14.34 $14.34 49,015
2023-03-31 $16.00 $16.49 $15.37 $15.67 $15.67 46,290
2023-03-30 $16.53 $16.53 $15.98 $16.02 $16.02 6,470
2023-03-29 $16.50 $16.81 $16.48 $16.75 $16.75 6,474
2023-03-28 $16.39 $16.69 $16.13 $16.50 $16.50 7,594
2023-03-27 $16.83 $16.83 $16.32 $16.40 $16.40 17,164
2023-03-24 $16.08 $16.61 $16.05 $16.28 $16.28 8,527
2023-03-23 $16.11 $16.83 $16.03 $16.05 $16.05 7,513
2023-03-22 $17.40 $17.40 $16.43 $16.43 $16.27 11,671
2023-03-21 $17.20 $17.32 $16.76 $17.30 $17.13 14,237
2023-03-20 $16.50 $17.61 $16.50 $16.99 $16.99 33,573
2023-03-17 $16.60 $16.94 $15.96 $16.76 $16.76 35,310
2023-03-16 $15.88 $17.10 $15.47 $16.80 $16.80 22,887
2023-03-15 $15.35 $17.02 $14.97 $15.50 $15.50 23,400
2023-03-14 $17.49 $17.60 $14.96 $15.34 $15.34 50,192
2023-03-13 $16.73 $17.00 $15.92 $16.61 $16.61 46,079
2023-03-10 $18.00 $18.00 $15.95 $16.51 $16.51 18,594
2023-03-09 $18.97 $19.13 $17.31 $17.76 $17.76 18,155
2023-03-08 $19.49 $19.65 $18.51 $18.68 $18.68 48,222
2023-03-07 $19.13 $20.00 $19.00 $19.49 $19.49 37,165
2023-03-06 $20.02 $20.20 $19.01 $19.01 $19.01 23,111
2023-03-03 $20.48 $20.53 $20.10 $20.10 $20.10 33,641
2023-03-02 $20.00 $20.25 $20.00 $20.18 $20.18 8,444
2023-03-01 $20.50 $20.50 $20.00 $20.00 $20.00 7,714
2023-02-28 $20.73 $20.75 $20.51 $20.51 $20.51 8,248
2023-02-27 $20.69 $20.69 $20.66 $20.66 $20.66 2,021
2023-02-24 $20.50 $21.17 $20.50 $20.75 $20.75 3,860
2023-02-23 $20.64 $20.64 $20.61 $20.61 $20.61 4,202
2023-02-22 $20.50 $21.05 $20.50 $20.63 $20.63 15,725
2023-02-21 $21.03 $21.05 $20.73 $20.76 $20.76 37,475
2023-02-17 $21.39 $21.60 $21.02 $21.02 $21.02 3,600
2023-02-16 $21.40 $21.50 $21.39 $21.39 $21.39 4,667
2023-02-15 $21.71 $22.00 $21.21 $21.40 $21.40 25,014
2023-02-14 $21.67 $22.06 $21.67 $21.76 $21.76 5,143
2023-02-13 $21.83 $22.39 $21.58 $21.99 $21.99 10,161
2023-02-10 $22.85 $22.85 $21.84 $22.00 $22.00 10,252
2023-02-09 $22.10 $22.30 $22.01 $22.01 $22.01 9,855
2023-02-08 $22.82 $22.82 $22.00 $22.04 $22.04 3,408
2023-02-07 $21.76 $22.80 $21.76 $22.30 $22.30 10,432
2023-02-06 $21.97 $22.85 $21.47 $21.85 $21.85 18,283
2023-02-03 $21.22 $22.50 $21.22 $22.06 $22.06 16,945
2023-02-02 $21.77 $22.43 $21.66 $21.96 $21.96 14,594
2023-02-01 $21.66 $22.08 $21.49 $21.78 $21.78 12,824
2023-01-31 $21.85 $22.35 $21.68 $21.91 $21.91 12,926
2023-01-30 $22.05 $22.48 $21.85 $21.85 $21.85 8,002
2023-01-27 $22.64 $22.76 $21.60 $21.73 $21.73 14,156
2023-01-26 $22.50 $22.50 $21.61 $22.20 $22.20 3,589
2023-01-25 $22.47 $22.47 $21.39 $22.12 $22.12 4,472
2023-01-24 $22.62 $22.85 $21.29 $22.05 $22.05 16,018
2023-01-23 $22.40 $22.73 $22.37 $22.54 $22.54 11,207
2023-01-20 $23.14 $23.25 $22.70 $22.93 $22.93 14,632
2023-01-19 $22.99 $23.00 $22.73 $22.74 $22.74 8,536
2023-01-18 $23.50 $23.50 $23.12 $23.12 $23.12 4,397
2023-01-17 $23.65 $23.80 $23.50 $23.80 $23.80 4,493
2023-01-13 $23.65 $23.65 $23.65 $23.65 $23.65 1,271
2023-01-12 $23.76 $24.05 $23.62 $23.90 $23.90 8,821
2023-01-11 $23.74 $24.00 $23.65 $23.68 $23.68 5,197
2023-01-10 $24.00 $24.00 $23.70 $24.00 $24.00 4,888
2023-01-09 $23.87 $24.07 $23.62 $23.67 $23.67 9,356
2023-01-06 $23.62 $24.08 $23.62 $24.08 $24.08 4,722
2023-01-05 $24.00 $24.00 $23.35 $23.52 $23.52 1,805
2023-01-04 $24.12 $24.12 $23.52 $23.52 $23.52 3,213
2023-01-03 $23.55 $23.67 $23.45 $23.45 $23.45 6,077
2022-12-30 $23.84 $23.84 $23.45 $23.45 $23.45 2,364
2022-12-29 $23.95 $24.19 $23.59 $24.10 $24.10 6,076
2022-12-28 $23.83 $24.33 $22.95 $23.22 $23.22 16,368
2022-12-27 $24.16 $24.16 $23.52 $23.52 $23.52 5,567
2022-12-23 $23.95 $24.10 $23.32 $23.89 $23.89 6,330
2022-12-22 $23.97 $24.50 $23.59 $23.59 $23.59 6,504
2022-12-21 $23.70 $24.44 $23.53 $24.21 $24.05 12,986
2022-12-20 $23.18 $23.65 $21.35 $23.65 $23.49 16,813
2022-12-19 $23.89 $23.96 $22.94 $23.39 $23.23 11,833
2022-12-16 $22.30 $24.95 $21.01 $24.06 $23.90 49,026
2022-12-15 $23.06 $23.20 $22.83 $22.94 $22.79 8,113
2022-12-14 $23.94 $23.94 $23.06 $23.39 $23.23 9,960
2022-12-13 $24.70 $24.70 $23.50 $23.56 $23.40 25,180
2022-12-12 $25.02 $25.02 $24.18 $24.18 $24.18 3,509
2022-12-09 $23.87 $24.01 $23.50 $23.78 $23.78 8,251
2022-12-08 $23.87 $25.07 $23.40 $24.22 $24.22 4,799
2022-12-07 $23.74 $23.74 $23.30 $23.68 $23.68 3,691
2022-12-06 $23.82 $24.19 $23.08 $23.88 $23.88 20,317
2022-12-05 $24.00 $24.00 $23.07 $23.48 $23.48 7,897
2022-12-02 $24.17 $24.25 $23.62 $24.20 $24.20 4,855
2022-12-01 $24.86 $24.99 $24.24 $24.25 $24.25 6,469
2022-11-30 $24.64 $24.99 $23.92 $24.99 $24.99 12,701
2022-11-29 $23.46 $24.49 $23.46 $24.00 $24.00 13,016
2022-11-28 $23.97 $23.97 $23.40 $23.48 $23.48 3,949
2022-11-25 $23.55 $24.83 $23.55 $23.70 $23.70 4,998
2022-11-23 $23.47 $23.69 $23.31 $23.31 $23.31 9,623
2022-11-22 $23.48 $24.33 $23.41 $23.89 $23.89 6,277
2022-11-21 $23.78 $23.92 $23.23 $23.50 $23.50 16,141
2022-11-18 $24.37 $25.00 $23.80 $23.91 $23.91 7,254
2022-11-17 $23.48 $24.80 $23.05 $24.10 $24.10 10,423
2022-11-16 $23.70 $23.78 $23.45 $23.57 $23.57 4,125
2022-11-15 $24.02 $24.02 $23.70 $23.70 $23.70 2,465
2022-11-14 $24.52 $24.52 $23.59 $23.65 $23.65 16,333
2022-11-11 $24.96 $25.14 $24.60 $24.88 $24.88 7,621
2022-11-10 $24.73 $24.73 $23.15 $24.70 $24.70 11,950
2022-11-09 $23.95 $23.95 $23.05 $23.64 $23.64 5,621
2022-11-08 $24.66 $24.66 $23.74 $24.12 $24.12 8,031
2022-11-07 $23.83 $24.74 $23.80 $24.70 $24.70 14,011
2022-11-04 $23.50 $24.11 $23.50 $23.70 $23.70 5,499
2022-11-03 $23.06 $23.91 $23.06 $23.10 $23.10 7,823
2022-11-02 $23.26 $23.97 $23.03 $23.03 $23.03 12,022
2022-11-01 $22.57 $23.58 $22.57 $23.26 $23.26 9,739
2022-10-31 $25.19 $25.19 $22.56 $23.07 $23.07 21,311
2022-10-28 $22.30 $24.00 $22.30 $24.00 $24.00 13,881
2022-10-27 $21.24 $22.30 $21.24 $22.30 $22.30 3,143
2022-10-26 $22.12 $22.12 $21.23 $21.37 $21.37 3,832
2022-10-25 $21.86 $22.25 $21.57 $22.11 $22.11 7,846
2022-10-24 $21.06 $21.82 $21.06 $21.70 $21.70 4,576
2022-10-21 $21.19 $21.68 $20.67 $21.68 $21.68 10,052
2022-10-20 $22.37 $22.37 $20.90 $20.95 $20.95 7,980
2022-10-19 $21.61 $24.00 $21.61 $22.24 $22.24 7,112
2022-10-18 $21.64 $21.95 $21.50 $21.83 $21.83 7,950
2022-10-17 $21.09 $21.53 $20.73 $21.45 $21.45 11,046
2022-10-14 $21.69 $21.69 $20.93 $20.93 $20.93 3,227
2022-10-13 $21.20 $21.60 $20.60 $21.55 $21.55 8,746
2022-10-12 $20.54 $21.13 $20.54 $21.13 $21.13 3,036
2022-10-11 $21.66 $21.66 $21.07 $21.38 $21.38 10,628
2022-10-10 $22.00 $22.15 $21.54 $21.94 $21.94 8,064
2022-10-07 $22.25 $22.75 $21.44 $22.09 $22.09 26,347
2022-10-06 $23.21 $23.42 $22.25 $22.25 $22.25 8,467
2022-10-05 $22.53 $22.70 $22.25 $22.25 $22.25 10,947
2022-10-04 $22.25 $23.97 $22.25 $22.60 $22.60 24,541
2022-10-03 $21.93 $22.21 $21.90 $22.18 $22.18 10,860
2022-09-30 $21.43 $23.25 $21.40 $21.88 $21.88 17,144
2022-09-29 $21.35 $21.58 $20.97 $21.31 $21.31 7,004
2022-09-28 $21.51 $21.83 $21.39 $21.39 $21.39 16,902
2022-09-27 $21.37 $21.54 $21.23 $21.38 $21.38 8,583
2022-09-26 $21.66 $21.66 $21.20 $21.26 $21.26 8,018
2022-09-23 $21.74 $22.20 $21.20 $21.39 $21.39 15,431
2022-09-22 $22.04 $22.17 $21.88 $22.14 $22.14 9,326
2022-09-21 $22.29 $23.65 $22.04 $22.93 $22.77 5,066
2022-09-20 $22.48 $23.40 $22.25 $22.33 $22.17 13,948
2022-09-19 $22.57 $22.67 $21.82 $22.65 $22.49 8,020
2022-09-16 $22.00 $22.88 $21.82 $22.87 $22.71 22,672
2022-09-15 $22.18 $22.71 $22.04 $22.04 $21.88 11,840
2022-09-14 $22.48 $22.49 $22.06 $22.06 $21.90 8,070
2022-09-13 $22.60 $23.69 $22.33 $22.43 $22.27 10,169
2022-09-12 $23.10 $23.49 $21.80 $22.67 $22.51 24,065
2022-09-09 $23.08 $23.28 $23.06 $23.15 $22.98 6,721
2022-09-08 $23.20 $24.20 $22.83 $23.18 $23.01 7,784
2022-09-07 $22.90 $23.91 $22.90 $23.15 $22.98 13,781
2022-09-06 $22.76 $24.83 $22.76 $23.07 $22.90 26,495
2022-09-02 $22.69 $23.05 $21.90 $22.59 $22.43 21,555
2022-09-01 $22.44 $22.62 $21.92 $22.17 $22.01 26,802
2022-08-31 $22.44 $22.62 $22.22 $22.28 $22.12 22,321
2022-08-30 $22.87 $23.09 $22.30 $22.41 $22.25 32,350
2022-08-29 $23.21 $23.22 $22.78 $22.78 $22.62 11,524
2022-08-26 $23.69 $23.69 $23.18 $23.40 $23.40 7,968
2022-08-25 $23.85 $23.95 $23.59 $23.70 $23.70 14,559
2022-08-24 $23.87 $23.87 $23.67 $23.75 $23.75 4,594
2022-08-23 $24.04 $24.40 $23.70 $23.94 $23.94 8,605
2022-08-22 $25.10 $25.10 $23.74 $23.89 $23.89 28,297
2022-08-19 $25.52 $25.88 $24.72 $25.28 $25.28 27,549
2022-08-18 $25.18 $25.93 $25.18 $25.73 $25.73 11,368
2022-08-17 $25.76 $25.76 $25.02 $25.02 $25.02 11,817
2022-08-16 $25.25 $26.27 $25.25 $25.82 $25.82 14,953
2022-08-15 $25.00 $25.25 $24.79 $25.04 $25.04 13,382
2022-08-12 $25.09 $25.33 $24.72 $25.33 $25.33 6,970
2022-08-11 $24.66 $25.06 $24.30 $24.74 $24.74 10,139
2022-08-10 $24.74 $25.07 $24.60 $24.70 $24.70 10,188
2022-08-09 $23.80 $25.23 $23.77 $24.68 $24.68 19,765
2022-08-08 $24.36 $24.36 $23.34 $23.65 $23.65 28,201
2022-08-05 $23.75 $24.44 $23.64 $24.28 $24.28 20,401
2022-08-04 $23.99 $24.17 $23.57 $24.13 $24.13 16,227
2022-08-03 $24.54 $24.65 $24.04 $24.19 $24.19 12,359
2022-08-02 $24.88 $25.33 $24.37 $24.50 $24.50 10,037
2022-08-01 $24.61 $25.15 $23.92 $24.93 $24.93 20,970
2022-07-29 $24.71 $25.54 $24.34 $24.82 $24.82 40,961
2022-07-28 $25.12 $25.62 $24.75 $25.12 $25.12 9,909
2022-07-27 $25.09 $25.47 $23.24 $25.01 $25.01 12,756
2022-07-26 $24.96 $25.08 $24.71 $24.82 $24.82 4,436
2022-07-25 $24.86 $25.03 $24.86 $24.88 $24.88 7,550
2022-07-22 $24.45 $25.19 $24.45 $24.80 $24.80 13,498
2022-07-21 $24.80 $24.86 $24.39 $24.62 $24.62 9,082
2022-07-20 $24.47 $24.93 $24.47 $24.93 $24.93 11,362
2022-07-19 $24.61 $24.62 $24.20 $24.54 $24.54 17,152
2022-07-18 $24.24 $24.86 $24.24 $24.32 $24.32 12,584
2022-07-15 $23.82 $24.01 $23.67 $23.86 $23.86 26,237
2022-07-14 $23.82 $23.84 $23.44 $23.45 $23.45 18,590
2022-07-13 $24.36 $24.44 $23.87 $24.06 $24.06 10,851
2022-07-12 $25.45 $25.45 $24.52 $24.61 $24.61 11,302
2022-07-11 $25.51 $25.76 $24.99 $25.32 $25.32 21,148
2022-07-08 $25.59 $25.83 $25.27 $25.79 $25.79 23,226
2022-07-07 $25.26 $25.78 $25.09 $25.69 $25.69 21,607
2022-07-06 $25.40 $25.40 $24.51 $25.01 $25.01 22,243
2022-07-05 $24.51 $25.43 $24.31 $25.40 $25.40 44,998
2022-07-01 $24.38 $24.97 $24.38 $24.81 $24.81 20,868
2022-06-30 $24.38 $24.47 $23.70 $24.31 $24.31 24,762
2022-06-29 $24.99 $24.99 $24.22 $24.44 $24.44 28,422
2022-06-28 $24.85 $25.55 $24.80 $24.92 $24.92 27,425
2022-06-27 $24.35 $25.21 $24.15 $24.77 $24.77 67,120
2022-06-24 $24.65 $25.80 $23.83 $23.89 $23.89 672,571
2022-06-23 $25.65 $25.65 $24.38 $24.64 $24.64 41,377
2022-06-22 $25.44 $26.22 $25.43 $25.75 $25.58 38,760
2022-06-21 $26.42 $27.15 $25.52 $25.59 $25.42 39,188
2022-06-17 $25.67 $26.46 $25.64 $26.27 $26.10 87,869
2022-06-16 $25.86 $26.05 $25.06 $25.70 $25.53 26,696
2022-06-15 $24.92 $26.90 $24.68 $25.92 $25.75 38,372
2022-06-14 $25.22 $25.22 $24.20 $24.85 $24.69 47,750
2022-06-13 $26.30 $26.38 $24.92 $25.00 $24.84 36,960
2022-06-10 $26.66 $26.71 $26.21 $26.52 $26.35 34,976
2022-06-09 $26.81 $27.04 $25.92 $26.25 $26.08 39,614
2022-06-08 $26.86 $27.18 $26.49 $27.17 $26.99 24,856
2022-06-07 $28.06 $28.62 $26.87 $26.87 $26.70 65,948
2022-06-06 $29.63 $29.65 $27.92 $28.45 $28.27 76,692
2022-06-03 $28.82 $29.37 $27.80 $29.37 $29.18 40,673
2022-06-02 $28.90 $29.54 $28.80 $29.41 $29.22 42,133
2022-06-01 $29.20 $29.20 $28.75 $29.00 $28.81 36,837
2022-05-31 $29.26 $29.64 $29.10 $29.20 $29.01 32,615
2022-05-27 $28.98 $29.58 $28.75 $29.51 $29.32 29,825
2022-05-26 $28.20 $28.89 $28.15 $28.79 $28.60 27,505
2022-05-25 $27.90 $28.43 $27.79 $28.41 $28.23 23,325
2022-05-24 $27.71 $28.31 $27.37 $28.11 $27.93 32,083
2022-05-23 $27.63 $28.21 $27.32 $27.96 $27.78 39,629
2022-05-20 $27.96 $28.44 $27.12 $27.49 $27.31 27,754
2022-05-19 $27.00 $28.90 $26.11 $27.50 $27.32 70,739
2022-05-18 $28.99 $28.99 $27.68 $27.89 $27.71 33,003
2022-05-17 $28.95 $29.00 $28.50 $28.88 $28.69 27,514
2022-05-16 $28.75 $28.76 $28.20 $28.72 $28.53 43,958
2022-05-13 $28.60 $28.75 $28.22 $28.75 $28.56 34,995
2022-05-12 $28.04 $28.49 $27.80 $28.49 $28.31 32,618
2022-05-11 $28.13 $28.67 $27.21 $28.40 $28.22 67,091
2022-05-10 $27.99 $28.50 $27.14 $28.01 $27.83 59,415
2022-05-09 $27.22 $27.99 $26.71 $27.66 $27.48 72,237
2022-05-06 $26.75 $27.44 $26.32 $27.25 $27.07 57,424
2022-05-05 $26.13 $27.43 $26.13 $26.75 $26.58 59,391
2022-05-04 $25.24 $26.06 $24.95 $25.87 $25.70 32,866
2022-05-03 $24.10 $25.80 $23.98 $25.58 $25.41 64,612
2022-05-02 $23.19 $24.49 $22.98 $24.49 $24.33 36,286
2022-04-29 $22.91 $23.60 $22.88 $23.00 $22.85 15,332
2022-04-28 $22.76 $22.88 $22.35 $22.88 $22.73 6,164
2022-04-27 $22.56 $22.95 $22.53 $22.88 $22.73 4,248
2022-04-26 $23.15 $23.15 $22.55 $22.57 $22.42 4,336
2022-04-25 $23.19 $23.45 $22.60 $23.27 $23.12 14,087
2022-04-22 $23.10 $23.37 $22.64 $23.10 $22.95 13,087
2022-04-21 $23.05 $23.65 $22.95 $22.95 $22.80 3,673
2022-04-20 $22.93 $23.72 $22.93 $23.04 $22.89 5,403
2022-04-19 $23.30 $23.30 $22.81 $22.95 $22.80 3,932
2022-04-18 $23.31 $23.31 $22.92 $23.15 $23.00 7,410
2022-04-14 $23.79 $23.99 $23.52 $23.52 $23.37 3,862
2022-04-13 $23.55 $23.85 $23.55 $23.65 $23.50 3,338
2022-04-12 $23.35 $24.12 $23.25 $23.55 $23.40 14,227
2022-04-11 $22.84 $23.50 $22.55 $23.45 $23.30 7,332
2022-04-08 $23.73 $23.74 $23.01 $23.67 $23.52 3,404
2022-04-07 $23.78 $23.78 $23.74 $23.74 $23.59 1,354
2022-04-06 $23.94 $23.99 $23.72 $23.78 $23.63 4,681
2022-04-05 $23.94 $23.96 $23.65 $23.96 $23.81 5,033
2022-04-04 $23.95 $23.97 $23.71 $23.85 $23.70 2,811
2022-04-01 $24.25 $24.25 $23.80 $23.80 $23.65 14,360
2022-03-31 $24.09 $24.09 $23.65 $23.94 $23.79 4,964
2022-03-30 $24.30 $24.60 $23.80 $24.00 $23.85 13,717
2022-03-29 $24.25 $24.33 $23.99 $24.09 $23.93 5,925
2022-03-28 $23.51 $24.20 $23.51 $24.20 $24.04 13,308
2022-03-25 $24.15 $24.15 $23.16 $23.61 $23.46 3,424
2022-03-24 $23.90 $23.97 $23.49 $23.97 $23.82 1,699
2022-03-23 $23.46 $24.01 $22.37 $23.79 $23.64 10,504
2022-03-22 $23.91 $23.91 $23.11 $23.37 $23.22 5,334
2022-03-21 $24.25 $24.25 $23.33 $23.71 $23.56 10,007
2022-03-18 $22.13 $25.05 $22.13 $24.35 $24.19 53,432
2022-03-17 $22.16 $23.43 $22.16 $23.43 $23.13 14,831
2022-03-16 $21.80 $22.69 $21.80 $22.51 $22.22 7,367
2022-03-15 $21.42 $21.80 $21.42 $21.75 $21.47 7,164
2022-03-14 $21.63 $21.66 $21.20 $21.21 $20.94 3,459
2022-03-11 $21.60 $21.60 $21.03 $21.48 $21.20 4,980
2022-03-10 $21.35 $21.81 $21.25 $21.34 $21.06 6,928
2022-03-09 $21.56 $21.80 $21.35 $21.71 $21.43 5,314
2022-03-08 $21.54 $21.63 $21.01 $21.36 $21.08 3,604
2022-03-07 $22.29 $22.29 $21.30 $21.54 $21.26 4,654
2022-03-04 $22.22 $22.25 $21.85 $22.25 $21.96 2,439
2022-03-03 $21.99 $22.30 $21.87 $22.30 $22.01 4,855
2022-03-02 $21.78 $22.30 $21.68 $21.86 $21.58 20,830
2022-03-01 $21.20 $21.80 $21.20 $21.73 $21.44 14,713
2022-02-28 $20.93 $21.50 $20.93 $21.16 $20.89 4,832
2022-02-25 $21.20 $21.53 $21.15 $21.53 $21.25 1,737
2022-02-24 $20.76 $21.33 $20.75 $21.33 $21.05 9,450
2022-02-23 $21.25 $21.25 $20.85 $21.19 $20.92 5,323
2022-02-22 $21.00 $21.43 $20.42 $21.24 $20.97 10,679
2022-02-18 $21.00 $21.00 $20.80 $20.87 $20.60 2,355
2022-02-17 $21.32 $21.32 $21.00 $21.00 $20.73 996
2022-02-16 $21.56 $21.56 $20.92 $20.92 $20.65 766
2022-02-15 $20.85 $21.20 $20.85 $21.12 $20.85 1,828
2022-02-14 $21.63 $21.63 $20.83 $20.84 $20.57 2,839
2022-02-11 $21.26 $21.65 $21.02 $21.65 $21.37 8,640
2022-02-10 $21.15 $21.66 $20.84 $21.39 $21.11 6,548
2022-02-09 $20.60 $21.34 $20.59 $21.04 $20.77 5,495
2022-02-08 $20.61 $21.31 $20.38 $20.93 $20.66 5,711
2022-02-07 $20.62 $20.68 $20.05 $20.62 $20.35 7,735
2022-02-04 $20.13 $20.13 $20.13 $20.13 $19.87 383
2022-02-03 $20.29 $20.29 $20.05 $20.27 $20.01 4,045
2022-02-02 $20.18 $20.55 $19.87 $20.55 $20.28 6,966
2022-02-01 $19.89 $20.43 $19.89 $20.18 $19.92 4,883
2022-01-31 $20.47 $20.65 $20.25 $20.62 $20.35 2,671
2022-01-28 $20.70 $20.70 $20.66 $20.67 $20.40 978
2022-01-27 $20.91 $20.92 $20.53 $20.76 $20.49 2,085
2022-01-26 $20.12 $21.37 $20.00 $20.73 $20.46 6,651
2022-01-25 $19.83 $20.18 $19.13 $20.17 $19.91 17,368
2022-01-24 $20.12 $20.18 $19.61 $20.18 $19.92 7,068
2022-01-21 $20.12 $20.65 $20.12 $20.29 $20.03 8,436
2022-01-20 $20.92 $20.92 $20.33 $20.52 $20.25 5,584
2022-01-19 $20.64 $20.64 $20.49 $20.55 $20.28 3,011
2022-01-18 $20.12 $20.95 $20.12 $20.40 $20.14 12,172
2022-01-14 $21.42 $21.42 $20.25 $20.89 $20.62 26,719
2022-01-13 $21.56 $21.80 $21.25 $21.42 $21.14 9,471
2022-01-12 $21.08 $22.23 $20.90 $21.70 $21.42 20,822
2022-01-11 $20.58 $21.59 $20.30 $20.98 $20.71 19,221
2022-01-10 $20.29 $20.34 $20.06 $20.24 $19.98 13,223
2022-01-07 $20.30 $20.30 $20.19 $20.25 $19.99 6,391
2022-01-06 $20.30 $20.31 $20.20 $20.30 $20.04 8,376
2022-01-05 $20.30 $20.30 $20.22 $20.30 $20.04 10,334
2022-01-04 $20.31 $20.62 $20.08 $20.26 $20.00 12,440
2022-01-03 $20.20 $20.30 $20.02 $20.16 $19.90 4,967
2021-12-31 $20.13 $20.50 $20.07 $20.38 $20.12 18,778
2021-12-30 $20.62 $20.65 $20.24 $20.38 $20.12 10,152
2021-12-29 $20.50 $20.67 $20.50 $20.64 $20.37 1,060
2021-12-28 $20.65 $20.68 $20.51 $20.59 $20.32 7,357
2021-12-27 $20.67 $20.75 $20.45 $20.59 $20.32 11,975
2021-12-23 $20.68 $20.79 $20.50 $20.66 $20.39 6,535
2021-12-22 $20.80 $20.97 $20.50 $20.68 $20.41 3,861
2021-12-21 $20.41 $21.06 $20.41 $20.97 $20.54 8,727
2021-12-20 $20.95 $21.17 $20.70 $21.10 $20.67 7,171
2021-12-17 $21.28 $21.32 $20.69 $20.87 $20.44 10,736
2021-12-16 $23.06 $23.06 $21.00 $21.14 $20.71 12,268
2021-12-15 $20.95 $21.25 $20.50 $20.74 $20.31 9,715
2021-12-14 $21.21 $21.21 $20.21 $20.98 $20.55 25,844
2021-12-13 $23.01 $23.25 $22.49 $23.04 $20.52 19,157
2021-12-10 $22.64 $23.01 $22.54 $23.01 $20.49 10,033
2021-12-09 $22.95 $22.95 $22.60 $22.60 $20.12 11,564
2021-12-08 $22.93 $22.95 $22.82 $22.95 $20.44 5,033
2021-12-07 $22.78 $22.95 $22.61 $22.90 $20.39 13,007
2021-12-06 $22.97 $22.97 $22.73 $22.95 $20.44 10,279
2021-12-03 $22.62 $22.93 $22.32 $22.61 $20.13 20,109
2021-12-02 $22.08 $22.89 $22.08 $22.72 $20.23 5,086
2021-12-01 $22.30 $22.99 $21.87 $21.98 $19.57 21,357
2021-11-30 $21.79 $21.89 $21.52 $21.89 $19.49 12,859
2021-11-29 $22.79 $22.85 $21.76 $21.82 $19.43 15,370
2021-11-26 $22.85 $22.85 $22.25 $22.25 $19.81 1,124
2021-11-24 $22.73 $22.99 $22.73 $22.85 $20.35 4,667
2021-11-23 $22.98 $23.00 $22.61 $22.88 $20.37 14,779
2021-11-22 $23.00 $23.12 $22.45 $22.92 $20.41 40,965
2021-11-19 $22.89 $22.98 $22.08 $22.84 $20.34 20,094
2021-11-18 $22.99 $23.02 $22.65 $23.01 $20.49 17,855
2021-11-17 $22.97 $22.97 $22.76 $22.95 $20.44 6,014
2021-11-16 $22.62 $22.99 $22.45 $22.84 $20.34 13,939
2021-11-15 $22.23 $22.62 $22.07 $22.58 $20.11 7,533
2021-11-12 $22.60 $22.60 $22.03 $22.05 $19.63 8,684
2021-11-11 $22.26 $22.62 $22.17 $22.62 $20.14 3,237
2021-11-10 $22.50 $22.50 $21.87 $22.47 $20.01 3,229
2021-11-09 $23.02 $23.02 $22.16 $22.57 $20.10 16,564
2021-11-08 $23.21 $23.21 $22.72 $23.20 $20.66 6,805
2021-11-05 $22.93 $23.20 $22.43 $23.20 $20.66 8,761
2021-11-04 $23.59 $23.59 $22.75 $22.95 $20.44 33,068
2021-11-03 $21.07 $23.34 $21.07 $23.18 $20.64 69,443
2021-11-02 $21.33 $21.49 $21.03 $21.49 $19.14 5,030
2021-11-01 $21.54 $21.55 $21.10 $21.44 $19.09 3,676
2021-10-29 $21.21 $21.21 $20.70 $20.71 $18.44 1,843
2021-10-28 $20.85 $21.25 $20.82 $20.82 $18.54 3,412
2021-10-27 $20.99 $21.54 $20.60 $20.78 $18.50 9,054
2021-10-26 $20.80 $21.40 $20.79 $20.90 $18.61 8,380
2021-10-25 $21.09 $21.09 $20.66 $20.66 $18.40 3,478
2021-10-22 $21.09 $21.34 $20.84 $21.00 $18.70 2,436
2021-10-21 $21.01 $21.05 $20.55 $21.00 $18.70 5,398
2021-10-20 $20.80 $21.00 $20.57 $20.89 $18.60 5,703
2021-10-19 $20.50 $20.74 $20.50 $20.70 $18.43 5,513
2021-10-18 $20.46 $20.46 $19.96 $20.23 $18.01 4,104
2021-10-15 $20.40 $20.45 $20.40 $20.45 $18.21 4,365
2021-10-14 $20.50 $20.74 $20.40 $20.44 $18.20 6,163
2021-10-13 $20.69 $20.69 $20.30 $20.47 $18.23 6,827
2021-10-12 $20.55 $20.90 $19.99 $20.33 $18.10 15,801
2021-10-11 $21.10 $21.13 $20.29 $20.62 $18.36 21,370
2021-10-08 $20.95 $22.00 $20.47 $20.71 $18.44 30,303
2021-10-07 $20.70 $20.78 $20.56 $20.78 $18.50 5,405
2021-10-06 $20.43 $20.64 $20.42 $20.50 $18.25 2,473
2021-10-05 $20.42 $20.42 $20.42 $20.42 $18.19 698
2021-10-04 $20.22 $20.48 $20.07 $20.29 $18.07 1,017
2021-10-01 $19.95 $20.38 $19.95 $20.16 $17.95 3,396
2021-09-30 $20.00 $20.25 $19.80 $20.07 $17.87 14,095
2021-09-29 $19.87 $20.47 $19.66 $19.90 $17.72 8,262
2021-09-28 $19.15 $19.98 $19.15 $19.98 $17.79 7,052
2021-09-27 $19.50 $19.83 $19.50 $19.83 $17.66 4,558
2021-09-24 $19.06 $19.50 $19.05 $19.43 $17.30 14,619
2021-09-23 $19.01 $19.15 $19.00 $19.05 $16.96 33,328
2021-09-22 $19.17 $19.17 $19.00 $19.00 $16.92 1,621
2021-09-21 $19.33 $19.40 $19.00 $19.00 $16.92 2,136
2021-09-20 $19.00 $19.45 $18.90 $19.33 $17.21 7,601
2021-09-17 $19.29 $19.29 $18.94 $19.17 $17.07 8,281
2021-09-16 $18.77 $19.50 $18.77 $19.29 $17.03 12,430
2021-09-15 $18.44 $19.50 $18.36 $18.62 $16.44 102,175
2021-09-14 $18.74 $18.74 $18.37 $18.37 $16.22 1,824
2021-09-13 $19.00 $19.00 $18.90 $18.90 $16.69 3,689
2021-09-10 $19.00 $19.05 $19.00 $19.05 $16.82 1,269
2021-09-09 $19.20 $19.23 $19.16 $19.20 $16.95 6,169
2021-09-08 $19.15 $19.15 $19.06 $19.06 $16.83 3,540
2021-09-07 $18.86 $19.21 $18.86 $19.21 $16.96 4,606
2021-09-03 $19.25 $19.41 $19.01 $19.12 $16.88 10,694
2021-09-02 $18.99 $19.18 $18.99 $19.12 $16.89 2,346
2021-09-01 $19.10 $19.10 $19.08 $19.08 $16.85 1,584
2021-08-31 $19.31 $19.31 $18.92 $18.98 $16.76 1,711
2021-08-30 $19.52 $19.52 $19.25 $19.25 $17.00 2,370
2021-08-27 $19.39 $19.75 $19.36 $19.36 $17.10 1,675
2021-08-26 $19.79 $19.79 $18.95 $19.55 $17.26 1,903
2021-08-25 $19.28 $19.44 $18.97 $19.02 $16.80 2,477
2021-08-24 $19.19 $19.46 $19.11 $19.36 $17.10 4,491
2021-08-23 $19.28 $19.51 $19.15 $19.15 $16.91 2,616
2021-08-20 $19.28 $19.43 $19.10 $19.15 $16.91 8,415
2021-08-19 $19.40 $19.54 $19.02 $19.43 $17.16 5,912
2021-08-18 $19.65 $19.65 $19.65 $19.65 $17.35 916
2021-08-17 $19.73 $19.90 $19.69 $19.69 $17.39 1,083
2021-08-16 $19.73 $20.00 $19.26 $19.73 $17.42 4,966
2021-08-13 $19.50 $20.40 $19.49 $20.01 $17.67 17,576
2021-08-12 $19.49 $19.50 $19.42 $19.50 $17.22 5,853
2021-08-11 $19.38 $19.50 $19.25 $19.50 $17.22 6,196
2021-08-10 $19.40 $19.40 $19.35 $19.35 $17.09 1,035
2021-08-09 $19.10 $19.22 $19.05 $19.19 $16.95 32,466
2021-08-06 $19.12 $19.12 $18.99 $19.10 $16.87 3,350
2021-08-05 $19.06 $19.06 $19.03 $19.04 $16.81 1,543
2021-08-04 $19.04 $19.13 $19.04 $19.10 $16.87 5,591
2021-08-03 $19.10 $19.10 $19.02 $19.09 $16.86 7,756
2021-08-02 $19.13 $19.13 $19.00 $19.10 $16.87 5,197
2021-07-30 $19.05 $19.10 $19.01 $19.03 $16.80 3,729
2021-07-29 $18.95 $19.10 $18.95 $19.02 $16.80 8,526
2021-07-28 $18.94 $19.10 $18.90 $18.90 $16.69 4,830
2021-07-27 $19.09 $19.09 $18.95 $18.95 $16.73 1,175
2021-07-26 $18.72 $19.11 $18.72 $19.07 $16.84 2,568
2021-07-23 $18.86 $18.86 $18.75 $18.75 $16.56 2,039
2021-07-22 $19.15 $19.15 $18.66 $18.84 $16.64 9,106
2021-07-21 $19.70 $19.70 $19.01 $19.01 $16.79 5,390
2021-07-20 $18.24 $19.48 $18.24 $19.01 $16.79 14,693
2021-07-19 $19.05 $19.05 $18.19 $18.34 $16.20 10,532
2021-07-16 $19.33 $19.56 $19.26 $19.26 $17.01 3,598
2021-07-15 $19.34 $19.68 $19.26 $19.68 $17.38 2,344
2021-07-14 $19.36 $19.40 $19.10 $19.35 $17.09 1,855
2021-07-13 $19.11 $19.48 $19.05 $19.32 $17.06 8,289
2021-07-12 $19.00 $19.43 $18.95 $19.09 $16.86 2,495
2021-07-09 $19.02 $19.13 $18.92 $18.94 $16.73 8,427
2021-07-08 $18.84 $18.92 $18.64 $18.92 $16.71 21,355
2021-07-07 $18.96 $19.29 $18.85 $18.97 $16.75 15,420
2021-07-06 $19.29 $19.29 $18.93 $18.94 $16.73 4,010
2021-07-02 $19.40 $19.53 $19.20 $19.20 $16.95 10,686
2021-07-01 $19.48 $19.52 $19.00 $19.49 $17.21 10,480
2021-06-30 $18.71 $19.48 $18.71 $19.48 $17.20 19,091
2021-06-29 $18.90 $18.90 $18.70 $18.70 $16.51 9,901
2021-06-28 $18.92 $19.09 $18.27 $18.96 $16.74 13,027
2021-06-25 $18.88 $19.24 $18.52 $18.88 $16.67 640,442
2021-06-24 $18.30 $19.00 $18.13 $19.00 $16.78 28,000
2021-06-23 $18.45 $18.63 $18.21 $18.40 $16.25 18,095
2021-06-22 $18.33 $18.46 $18.17 $18.22 $16.09 15,985
2021-06-21 $18.75 $18.92 $18.48 $18.67 $16.49 25,168
2021-06-18 $18.94 $18.94 $18.37 $18.59 $16.42 27,189
2021-06-17 $19.52 $19.52 $19.19 $19.25 $16.85 17,233
2021-06-16 $19.55 $20.88 $19.35 $19.35 $16.94 14,619
2021-06-15 $19.40 $19.77 $19.35 $19.52 $17.09 10,596
2021-06-14 $19.54 $19.54 $19.35 $19.41 $16.99 15,753
2021-06-11 $19.45 $19.54 $19.34 $19.36 $16.95 9,838
2021-06-10 $19.35 $19.68 $19.12 $19.41 $16.99 14,301
2021-06-09 $19.48 $19.48 $19.33 $19.40 $16.99 11,793
2021-06-08 $19.44 $20.13 $19.36 $19.36 $16.95 7,807
2021-06-07 $20.37 $20.65 $19.80 $19.87 $17.40 11,888
2021-06-04 $20.75 $20.75 $20.29 $20.43 $17.89 6,788
2021-06-03 $20.00 $20.31 $19.96 $20.28 $17.76 7,497
2021-06-02 $20.38 $20.69 $20.24 $20.45 $17.90 9,911
2021-06-01 $19.76 $20.60 $19.75 $20.60 $18.04 15,216
2021-05-28 $19.38 $19.78 $19.38 $19.71 $17.26 6,393
2021-05-27 $19.35 $19.47 $19.35 $19.40 $16.99 11,630
2021-05-26 $19.35 $19.42 $19.35 $19.42 $17.00 12,769
2021-05-25 $19.42 $19.52 $19.35 $19.39 $16.98 17,750
2021-05-24 $19.35 $19.65 $19.27 $19.38 $16.97 15,427
2021-05-21 $19.08 $19.73 $18.73 $19.55 $17.12 13,262
2021-05-20 $18.61 $19.16 $18.46 $19.08 $16.71 13,114
2021-05-19 $18.56 $19.11 $18.10 $18.73 $16.40 24,722
2021-05-18 $18.84 $19.16 $18.60 $18.60 $16.28 27,751
2021-05-17 $19.16 $19.16 $18.51 $18.78 $16.44 9,388
2021-05-14 $18.85 $19.72 $18.85 $19.34 $16.93 27,817
2021-05-13 $18.49 $18.90 $18.33 $18.86 $16.51 32,632
2021-05-12 $17.73 $18.59 $17.63 $18.26 $15.99 38,023
2021-05-11 $17.25 $17.75 $17.25 $17.75 $15.54 8,266
2021-05-10 $17.60 $17.61 $17.46 $17.51 $15.33 12,438
2021-05-07 $17.13 $17.76 $17.06 $17.50 $15.32 33,793
2021-05-06 $17.51 $17.90 $17.10 $17.10 $14.97 21,523
2021-05-05 $17.25 $17.44 $17.20 $17.20 $15.06 15,734
2021-05-04 $17.24 $17.62 $17.15 $17.28 $15.13 13,003
2021-05-03 $17.27 $17.30 $17.20 $17.22 $15.08 9,351
2021-04-30 $17.58 $17.58 $17.20 $17.37 $15.21 11,668
2021-04-29 $17.53 $17.55 $17.50 $17.52 $15.34 6,354
2021-04-28 $17.75 $17.76 $17.50 $17.51 $15.33 9,649
2021-04-27 $17.51 $17.78 $17.50 $17.50 $15.32 13,743
2021-04-26 $17.52 $18.00 $17.50 $17.67 $15.47 9,612
2021-04-23 $17.77 $17.79 $17.50 $17.50 $15.32 18,100
2021-04-22 $17.47 $17.65 $17.04 $17.52 $15.34 17,609
2021-04-21 $16.61 $17.27 $16.51 $17.12 $14.99 9,755
2021-04-20 $16.73 $16.73 $16.56 $16.61 $14.54 6,090
2021-04-19 $17.12 $17.26 $16.75 $16.90 $14.80 17,747
2021-04-16 $17.70 $17.70 $17.14 $17.16 $15.02 8,077
2021-04-15 $17.78 $17.80 $17.50 $17.50 $15.32 4,798
2021-04-14 $17.92 $18.30 $17.50 $17.95 $15.72 11,380
2021-04-13 $17.85 $18.12 $17.68 $18.01 $15.77 10,181
2021-04-12 $17.89 $18.15 $17.52 $17.83 $15.61 14,436
2021-04-09 $18.48 $18.63 $17.50 $18.07 $15.82 5,916
2021-04-08 $17.54 $18.65 $17.54 $18.65 $16.33 11,424
2021-04-07 $18.27 $18.27 $18.02 $18.02 $15.78 9,032
2021-04-06 $18.40 $18.52 $18.25 $18.42 $16.13 11,898
2021-04-05 $18.25 $18.45 $18.14 $18.43 $16.14 9,545
2021-04-01 $18.03 $18.29 $17.81 $18.25 $15.98 8,592
2021-03-31 $18.57 $19.09 $17.91 $17.91 $15.68 31,318
2021-03-30 $17.87 $18.58 $17.62 $18.45 $16.15 24,431
2021-03-29 $17.48 $18.49 $17.48 $18.05 $15.80 12,983
2021-03-26 $17.34 $17.68 $16.95 $17.68 $15.48 8,001
2021-03-25 $17.04 $17.50 $16.87 $17.11 $14.98 6,394
2021-03-24 $17.43 $17.69 $17.12 $17.12 $14.99 16,578
2021-03-23 $17.75 $17.75 $17.31 $17.61 $15.42 7,033
2021-03-22 $18.09 $18.26 $17.50 $17.55 $15.37 14,578
2021-03-19 $18.16 $18.35 $17.39 $18.35 $16.07 38,888
2021-03-18 $18.76 $18.94 $18.25 $18.57 $16.12 24,416
2021-03-17 $19.05 $19.31 $18.47 $18.60 $16.14 12,637
2021-03-16 $19.40 $19.40 $18.78 $19.37 $16.81 11,687
2021-03-15 $19.93 $19.93 $19.31 $19.60 $17.01 5,805
2021-03-12 $19.49 $19.82 $19.49 $19.67 $17.07 4,042
2021-03-11 $19.53 $19.60 $18.69 $19.60 $17.01 13,882
2021-03-10 $18.26 $19.61 $18.26 $19.40 $16.84 13,472
2021-03-09 $18.25 $18.40 $17.61 $18.40 $15.97 20,245
2021-03-08 $17.40 $19.00 $17.40 $18.44 $16.01 25,353
2021-03-05 $16.85 $17.88 $16.78 $17.49 $15.18 22,753
2021-03-04 $16.85 $17.00 $16.68 $16.72 $14.51 13,152
2021-03-03 $16.66 $17.04 $16.66 $16.75 $14.54 10,443
2021-03-02 $16.88 $17.00 $16.63 $16.63 $14.43 7,425
2021-03-01 $17.10 $17.25 $16.67 $16.67 $14.47 9,698
2021-02-26 $16.69 $16.69 $16.56 $16.56 $14.37 6,466
2021-02-25 $17.16 $17.16 $16.53 $16.53 $14.35 6,571
2021-02-24 $17.00 $17.49 $16.81 $17.32 $15.03 13,717
2021-02-23 $17.80 $17.80 $16.63 $17.00 $14.76 11,855
2021-02-22 $16.89 $17.30 $16.65 $16.98 $14.74 17,352
2021-02-19 $16.70 $17.00 $16.70 $17.00 $14.76 5,090
2021-02-18 $16.49 $16.60 $16.47 $16.55 $14.36 6,123
2021-02-17 $16.55 $16.55 $16.23 $16.45 $14.28 9,113
2021-02-16 $16.29 $16.66 $16.00 $16.19 $14.05 9,704
2021-02-12 $16.63 $16.64 $16.00 $16.38 $14.22 10,821
2021-02-11 $16.86 $16.86 $16.40 $16.48 $14.30 11,578
2021-02-10 $16.52 $16.95 $16.52 $16.53 $14.35 3,284
2021-02-09 $16.62 $16.95 $16.50 $16.57 $14.38 4,198
2021-02-08 $16.94 $17.00 $16.70 $16.81 $14.59 7,470
2021-02-05 $16.94 $17.00 $16.46 $17.00 $14.76 8,614
2021-02-04 $17.00 $17.20 $16.34 $17.20 $14.93 12,080
2021-02-03 $17.00 $17.00 $16.60 $16.70 $14.50 3,549
2021-02-02 $16.82 $16.97 $16.81 $16.97 $14.73 2,681
2021-02-01 $15.95 $16.54 $15.62 $16.20 $14.06 7,729
2021-01-29 $15.80 $16.00 $15.33 $16.00 $13.89 4,237
2021-01-28 $16.36 $16.44 $15.83 $16.14 $14.01 6,559
2021-01-27 $16.00 $16.47 $15.42 $16.20 $14.06 10,401
2021-01-26 $16.90 $16.90 $16.11 $16.11 $13.98 11,317
2021-01-25 $16.44 $16.76 $15.96 $16.72 $14.51 6,266
2021-01-22 $16.12 $16.74 $16.12 $16.72 $14.51 6,741
2021-01-21 $16.41 $17.13 $16.12 $16.15 $14.02 14,430
2021-01-20 $16.60 $16.89 $16.25 $16.25 $14.10 4,163
2021-01-19 $16.28 $16.80 $15.87 $16.51 $14.33 18,040
2021-01-15 $16.73 $17.00 $15.69 $16.25 $14.10 26,974
2021-01-14 $16.85 $17.10 $16.85 $16.91 $14.68 9,363
2021-01-13 $17.17 $17.19 $16.54 $16.66 $14.46 13,994
2021-01-12 $17.39 $17.47 $17.17 $17.28 $15.00 11,478
2021-01-11 $17.71 $17.80 $17.12 $17.46 $15.15 12,192
2021-01-08 $18.02 $18.23 $17.76 $17.84 $15.48 4,525
2021-01-07 $17.49 $18.22 $17.49 $17.89 $15.53 11,381
2021-01-06 $17.25 $18.24 $17.25 $17.52 $15.21 14,540
2021-01-05 $17.33 $17.78 $16.99 $17.10 $14.84 38,645
2021-01-04 $18.02 $18.02 $17.20 $17.36 $15.07 12,944
2020-12-31 $17.58 $18.05 $17.58 $17.77 $15.42 2,756
2020-12-30 $17.67 $18.02 $17.67 $17.98 $15.61 8,151
2020-12-29 $18.12 $18.36 $17.70 $17.82 $15.47 5,221
2020-12-28 $18.25 $18.25 $17.76 $17.85 $15.49 3,496
2020-12-24 $18.32 $18.32 $17.13 $18.18 $15.78 14,378
2020-12-23 $18.10 $18.59 $17.57 $18.50 $16.06 9,468
2020-12-22 $18.49 $18.90 $17.72 $18.10 $15.58 13,619
2020-12-21 $18.90 $21.29 $18.27 $18.27 $15.72 12,597
2020-12-18 $17.83 $20.54 $17.83 $17.91 $15.41 96,050
2020-12-17 $17.37 $17.67 $17.00 $17.67 $15.21 4,921
2020-12-16 $17.00 $17.12 $16.80 $16.80 $14.46 2,467
2020-12-15 $17.00 $17.69 $16.96 $16.96 $14.59 3,138
2020-12-14 $16.89 $17.06 $16.80 $16.80 $14.46 10,107
2020-12-11 $17.20 $17.30 $16.87 $17.00 $14.63 8,768
2020-12-10 $17.50 $17.66 $17.08 $17.38 $14.96 3,747
2020-12-09 $18.06 $18.06 $17.11 $17.23 $14.83 7,832
2020-12-08 $17.50 $18.00 $17.34 $17.99 $15.48 5,523
2020-12-07 $17.34 $17.83 $17.01 $17.62 $15.16 8,246
2020-12-04 $17.19 $17.69 $17.19 $17.50 $15.06 2,883
2020-12-03 $17.24 $17.89 $17.01 $17.12 $14.73 3,748
2020-12-02 $16.89 $17.40 $16.89 $17.05 $14.67 4,704
2020-12-01 $16.82 $17.81 $16.82 $16.92 $14.56 15,085
2020-11-30 $17.30 $17.30 $16.82 $16.82 $14.47 3,162
2020-11-27 $17.71 $17.72 $17.40 $17.40 $14.97 2,799
2020-11-25 $17.41 $18.00 $16.90 $17.96 $15.46 10,891
2020-11-24 $16.98 $17.96 $16.98 $17.70 $15.23 17,822
2020-11-23 $16.79 $16.79 $16.79 $16.79 $14.45 2,461
2020-11-20 $16.55 $16.63 $16.25 $16.63 $14.31 4,044
2020-11-19 $16.56 $17.02 $16.31 $16.93 $14.57 1,630
2020-11-18 $17.54 $17.54 $16.61 $16.61 $14.29 3,609
2020-11-17 $17.90 $17.90 $17.11 $17.29 $14.88 4,515
2020-11-16 $17.30 $18.00 $17.30 $18.00 $15.49 5,440
2020-11-13 $16.88 $17.40 $16.19 $17.40 $14.97 3,450
2020-11-12 $16.95 $17.28 $16.61 $16.61 $14.29 7,118
2020-11-11 $18.02 $18.32 $17.26 $18.16 $15.63 6,534
2020-11-10 $16.90 $18.45 $16.90 $18.34 $15.78 8,384
2020-11-09 $15.70 $17.97 $15.58 $17.25 $14.84 15,532
2020-11-06 $15.37 $15.37 $15.14 $15.15 $13.04 2,109
2020-11-05 $15.08 $15.91 $15.06 $15.46 $13.30 1,966
2020-11-04 $14.88 $14.88 $14.88 $14.88 $12.80 1,272
2020-11-03 $14.66 $15.58 $14.66 $15.58 $13.41 14,050
2020-11-02 $13.92 $14.64 $13.92 $14.64 $12.60 6,758
2020-10-30 $14.00 $14.64 $13.49 $14.55 $12.52 19,025
2020-10-29 $13.38 $13.99 $13.29 $13.99 $12.04 2,946
2020-10-28 $14.23 $14.23 $13.19 $13.79 $11.87 2,618
2020-10-27 $13.95 $14.10 $13.60 $13.72 $11.81 2,944
2020-10-26 $14.19 $14.27 $13.64 $13.81 $11.88 4,679
2020-10-23 $14.56 $14.75 $14.22 $14.22 $12.24 4,736
2020-10-22 $14.53 $14.75 $14.19 $14.37 $12.37 4,286
2020-10-21 $14.45 $14.45 $13.94 $14.39 $12.38 2,825
2020-10-20 $14.20 $14.44 $14.14 $14.41 $12.40 2,118
2020-10-19 $13.99 $14.06 $13.80 $14.00 $12.05 2,512
2020-10-16 $14.17 $14.48 $14.15 $14.32 $12.32 7,547
2020-10-15 $13.47 $14.03 $13.47 $14.03 $12.07 1,999
2020-10-14 $13.49 $13.49 $13.49 $13.49 $11.61 1,111
2020-10-13 $13.80 $13.90 $13.53 $13.70 $11.79 2,065
2020-10-12 $13.84 $14.20 $13.84 $13.90 $11.96 2,627
2020-10-09 $13.80 $13.80 $13.65 $13.70 $11.79 2,547
2020-10-08 $13.73 $13.96 $13.73 $13.80 $11.88 5,920
2020-10-07 $13.14 $13.69 $13.14 $13.59 $11.69 7,264
2020-10-06 $12.75 $13.00 $12.75 $12.84 $11.05 6,342
2020-10-05 $12.72 $12.98 $12.52 $12.62 $10.86 4,400
2020-10-02 $12.40 $12.59 $12.40 $12.59 $10.83 2,363
2020-10-01 $12.23 $12.84 $12.23 $12.48 $10.74 4,889
2020-09-30 $12.18 $12.45 $11.86 $12.11 $10.42 11,344
2020-09-29 $12.16 $12.18 $12.06 $12.18 $10.48 2,369
2020-09-28 $12.24 $12.39 $11.93 $12.06 $10.38 6,920
2020-09-25 $11.70 $11.87 $11.67 $11.77 $10.13 4,537
2020-09-24 $11.82 $11.96 $11.54 $11.96 $10.29 5,683
2020-09-23 $11.75 $12.03 $11.70 $11.70 $10.07 9,213
2020-09-22 $12.48 $12.48 $11.75 $11.75 $10.11 15,932
2020-09-21 $12.93 $12.93 $12.02 $12.42 $10.54 14,983
2020-09-18 $13.24 $13.27 $12.63 $12.98 $11.02 22,480
2020-09-17 $13.44 $13.68 $12.91 $13.01 $11.05 10,687
2020-09-16 $14.39 $14.49 $13.67 $13.69 $11.62 10,918
2020-09-15 $14.69 $14.69 $13.63 $14.25 $12.10 2,916
2020-09-14 $14.24 $14.54 $14.24 $14.54 $12.34 6,633
2020-09-11 $14.00 $14.66 $13.76 $14.10 $11.97 6,042
2020-09-10 $14.16 $14.34 $13.83 $14.34 $12.17 3,389
2020-09-09 $14.72 $14.72 $13.79 $14.02 $11.90 6,345
2020-09-08 $13.85 $14.69 $13.51 $14.57 $12.37 5,882
2020-09-04 $14.70 $14.70 $13.18 $14.00 $11.89 13,598
2020-09-03 $14.33 $14.94 $14.33 $14.74 $12.51 9,770
2020-09-02 $13.21 $14.34 $13.03 $14.19 $12.05 7,791
2020-09-01 $12.97 $13.43 $12.97 $13.43 $11.40 9,233
2020-08-31 $13.05 $13.21 $12.65 $12.83 $10.89 10,346
2020-08-28 $12.85 $13.25 $12.85 $13.21 $11.21 14,491
2020-08-27 $12.56 $12.96 $12.49 $12.72 $10.80 9,374
2020-08-26 $12.60 $12.60 $12.22 $12.47 $10.59 4,466
2020-08-25 $12.53 $12.61 $12.45 $12.45 $10.57 5,978
2020-08-24 $12.82 $12.82 $12.41 $12.41 $10.54 2,030
2020-08-21 $13.00 $13.00 $12.53 $12.67 $10.76 8,496
2020-08-20 $12.91 $13.01 $12.89 $12.99 $11.03 3,452
2020-08-19 $12.99 $13.61 $12.99 $13.30 $11.29 10,166
2020-08-18 $12.85 $13.01 $12.85 $12.86 $10.92 3,065
2020-08-17 $13.36 $13.36 $12.92 $12.92 $10.97 2,005
2020-08-14 $12.50 $13.36 $12.50 $13.31 $11.30 11,148
2020-08-13 $12.33 $12.68 $12.24 $12.58 $10.68 11,906
2020-08-12 $12.35 $12.35 $12.20 $12.30 $10.44 5,319
2020-08-11 $12.49 $12.49 $12.20 $12.20 $10.36 5,683
2020-08-10 $12.33 $12.33 $12.20 $12.23 $10.38 4,710
2020-08-07 $12.47 $12.47 $12.22 $12.23 $10.38 1,894
2020-08-06 $12.44 $12.71 $12.23 $12.23 $10.38 2,784
2020-08-05 $12.00 $12.44 $12.00 $12.44 $10.56 3,131
2020-08-04 $11.85 $11.92 $11.85 $11.92 $10.12 1,428
2020-08-03 $11.87 $11.87 $11.82 $11.82 $10.03 2,363
2020-07-31 $11.89 $12.07 $11.79 $11.79 $10.01 4,211
2020-07-30 $11.65 $12.22 $11.65 $11.89 $10.09 6,681
2020-07-29 $12.03 $12.15 $12.00 $12.00 $10.19 1,910
2020-07-28 $11.82 $12.10 $11.65 $11.82 $10.03 7,041
2020-07-27 $11.91 $12.15 $11.91 $12.15 $10.31 996
2020-07-24 $12.05 $12.05 $11.80 $11.89 $10.09 5,154
2020-07-23 $12.04 $12.04 $12.04 $12.04 $10.22 965
2020-07-22 $12.35 $12.35 $12.18 $12.34 $10.48 5,533
2020-07-21 $12.19 $12.19 $12.01 $12.15 $10.31 1,722
2020-07-20 $12.20 $12.20 $11.84 $12.20 $10.36 3,279
2020-07-17 $12.09 $12.14 $11.76 $12.01 $10.20 5,426
2020-07-16 $12.11 $12.18 $11.99 $12.16 $10.32 3,608
2020-07-15 $12.15 $12.40 $11.93 $12.10 $10.27 9,333
2020-07-14 $12.19 $12.19 $11.90 $11.90 $10.10 3,645
2020-07-13 $12.50 $12.56 $12.06 $12.15 $10.31 7,839
2020-07-10 $12.27 $12.27 $11.84 $12.20 $10.36 9,878
2020-07-09 $12.30 $12.30 $11.63 $11.80 $10.02 14,733
2020-07-08 $12.54 $12.66 $12.34 $12.66 $10.75 6,486
2020-07-07 $13.00 $13.18 $12.70 $12.70 $10.78 6,861
2020-07-06 $13.05 $13.72 $13.00 $13.27 $11.27 13,899
2020-07-02 $13.33 $13.67 $12.80 $12.92 $10.97 11,446
2020-07-01 $12.28 $13.10 $12.28 $13.10 $11.12 43,926
2020-06-30 $12.04 $12.32 $11.97 $12.23 $10.38 7,409
2020-06-29 $12.37 $12.60 $12.10 $12.25 $10.40 24,148
2020-06-26 $12.04 $13.00 $11.31 $12.67 $10.76 121,247
2020-06-25 $11.81 $12.33 $11.75 $12.33 $10.47 22,048
2020-06-24 $11.83 $12.49 $11.80 $11.90 $10.10 20,366
2020-06-23 $12.10 $12.20 $11.84 $12.09 $10.26 14,680
2020-06-22 $12.16 $12.42 $11.75 $12.10 $10.27 17,031
2020-06-19 $12.85 $13.06 $11.96 $12.47 $10.59 51,194
2020-06-18 $12.08 $12.39 $11.97 $12.35 $10.35 20,546
2020-06-17 $12.50 $12.51 $11.83 $12.13 $10.17 15,787
2020-06-16 $12.56 $13.82 $11.97 $12.21 $10.23 13,095
2020-06-15 $11.88 $12.59 $11.72 $12.09 $10.13 18,915
2020-06-12 $12.52 $12.68 $11.80 $11.88 $9.96 21,506
2020-06-11 $12.31 $12.31 $11.54 $12.06 $10.11 65,604
2020-06-10 $13.50 $13.59 $12.85 $12.85 $10.77 14,064
2020-06-09 $13.45 $13.77 $13.07 $13.20 $11.06 11,454
2020-06-08 $13.35 $14.25 $13.19 $13.80 $11.57 17,365
2020-06-05 $12.84 $13.60 $12.47 $13.25 $11.11 21,210
2020-06-04 $12.81 $13.36 $12.23 $12.37 $10.37 19,789
2020-06-03 $12.80 $13.40 $12.80 $13.00 $10.90 10,940
2020-06-02 $12.65 $14.25 $12.35 $12.40 $10.39 15,111
2020-06-01 $13.26 $13.26 $12.16 $12.35 $10.35 13,944
2020-05-29 $13.33 $13.33 $11.63 $11.90 $9.97 16,625
2020-05-28 $12.58 $13.04 $12.58 $12.74 $10.68 15,065
2020-05-27 $12.21 $12.55 $12.05 $12.33 $10.34 15,705
2020-05-26 $12.37 $12.55 $12.00 $12.01 $10.07 11,698
2020-05-22 $12.65 $12.65 $12.01 $12.14 $10.18 13,328
2020-05-21 $12.86 $12.95 $12.65 $12.65 $10.60 8,076
2020-05-20 $12.81 $13.57 $12.69 $13.31 $11.16 8,456
2020-05-19 $12.30 $13.24 $12.30 $12.80 $10.73 10,252
2020-05-18 $12.48 $13.10 $12.32 $13.10 $10.98 13,137
2020-05-15 $11.95 $12.56 $11.56 $12.01 $10.07 14,855
2020-05-14 $11.55 $11.97 $11.35 $11.96 $10.02 20,713
2020-05-13 $11.75 $12.00 $11.50 $11.51 $9.65 19,173
2020-05-12 $12.93 $12.93 $11.50 $11.52 $9.66 17,426
2020-05-11 $13.17 $13.41 $12.70 $12.91 $10.82 11,943
2020-05-08 $13.06 $13.48 $13.05 $13.23 $11.09 8,197
2020-05-07 $12.76 $13.01 $12.75 $13.01 $10.91 5,548
2020-05-06 $13.15 $13.15 $12.63 $12.73 $10.67 3,107
2020-05-05 $12.68 $13.28 $12.68 $12.85 $10.77 11,688
2020-05-04 $12.79 $13.45 $12.30 $12.54 $10.51 9,312
2020-05-01 $13.75 $14.00 $12.07 $12.07 $10.12 9,039
2020-04-30 $15.99 $15.99 $13.51 $13.51 $11.32 11,349
2020-04-29 $15.13 $16.50 $15.13 $16.12 $13.51 9,622
2020-04-28 $14.13 $14.51 $14.00 $14.51 $12.16 5,291
2020-04-27 $13.84 $13.90 $12.61 $13.50 $11.32 10,376
2020-04-24 $12.22 $13.19 $12.22 $12.58 $10.54 4,533
2020-04-23 $13.00 $13.01 $11.29 $11.75 $9.85 27,383
2020-04-22 $13.34 $13.50 $11.93 $12.34 $10.34 7,755
2020-04-21 $13.25 $13.28 $11.60 $11.60 $9.72 8,973
2020-04-20 $13.60 $13.62 $13.34 $13.34 $11.18 3,183
2020-04-17 $12.16 $12.90 $11.80 $12.90 $10.81 12,230
2020-04-16 $12.76 $13.41 $11.50 $12.00 $10.06 20,351
2020-04-15 $14.15 $14.15 $12.56 $12.76 $10.70 9,687
2020-04-14 $15.01 $15.52 $14.85 $14.85 $12.45 4,683
2020-04-13 $15.30 $15.86 $14.70 $14.70 $12.32 15,524
2020-04-09 $15.14 $15.34 $14.74 $15.34 $12.86 4,360
2020-04-08 $14.22 $14.31 $13.59 $14.30 $11.99 11,943
2020-04-07 $13.01 $14.50 $13.00 $13.60 $11.40 11,554
2020-04-06 $14.20 $14.21 $12.15 $12.50 $10.48 36,381
2020-04-03 $14.75 $15.50 $13.87 $13.87 $11.63 14,700
2020-04-02 $14.00 $14.99 $13.60 $14.75 $12.36 15,712
2020-04-01 $13.08 $13.94 $13.00 $13.83 $11.59 12,182
2020-03-31 $13.72 $14.43 $12.95 $14.43 $12.10 5,883
2020-03-30 $13.75 $14.80 $13.00 $14.62 $12.25 5,545
2020-03-27 $14.00 $15.19 $13.40 $13.51 $11.32 15,490
2020-03-26 $14.88 $15.47 $14.01 $14.50 $12.15 12,685
2020-03-25 $15.50 $15.50 $14.27 $15.22 $12.76 8,955
2020-03-24 $15.01 $15.50 $13.81 $15.50 $12.99 20,211
2020-03-23 $16.99 $16.99 $13.31 $13.81 $11.58 8,995
2020-03-20 $15.73 $17.04 $15.05 $17.04 $14.28 16,470
2020-03-19 $14.42 $16.59 $14.42 $16.50 $13.70 11,090
2020-03-18 $17.49 $17.49 $15.01 $15.18 $12.61 11,664
2020-03-17 $15.72 $17.65 $15.40 $17.65 $14.66 16,454
2020-03-16 $14.70 $15.13 $13.59 $14.30 $11.87 23,592
2020-03-13 $13.68 $15.60 $13.50 $14.78 $12.27 22,653
2020-03-12 $14.05 $14.97 $11.33 $11.33 $9.41 8,344
2020-03-11 $16.00 $16.00 $15.30 $15.30 $12.71 9,397
2020-03-10 $15.74 $16.21 $15.25 $16.21 $13.46 4,430
2020-03-09 $16.75 $16.75 $14.45 $15.28 $12.69 8,175
2020-03-06 $17.03 $17.03 $16.75 $16.75 $13.91 5,845
2020-03-05 $16.99 $17.10 $16.70 $17.04 $14.15 11,927
2020-03-04 $17.30 $17.30 $17.05 $17.25 $14.32 5,558
2020-03-03 $16.85 $19.60 $16.80 $16.86 $14.00 13,113
2020-03-02 $15.80 $17.20 $15.80 $17.20 $14.28 8,564
2020-02-28 $17.44 $17.50 $15.16 $17.08 $14.18 9,122
2020-02-27 $17.82 $17.82 $17.44 $17.44 $14.48 4,909
2020-02-26 $18.60 $18.60 $18.25 $18.25 $15.16 1,417
2020-02-25 $18.35 $18.40 $17.75 $18.18 $15.10 4,660
2020-02-24 $19.10 $19.10 $18.32 $18.40 $15.28 5,164
2020-02-21 $18.78 $20.50 $18.78 $19.64 $16.31 6,343
2020-02-20 $18.51 $18.87 $18.32 $18.77 $15.59 4,027
2020-02-19 $19.19 $19.30 $18.56 $18.62 $15.46 2,396
2020-02-18 $19.23 $19.23 $19.23 $19.23 $15.97 784
2020-02-14 $19.86 $19.86 $19.23 $19.23 $15.97 1,248
2020-02-13 $19.90 $19.92 $19.50 $19.76 $16.41 1,335
2020-02-12 $19.51 $19.56 $19.22 $19.22 $15.96 2,823
2020-02-11 $19.32 $19.32 $19.27 $19.27 $16.00 599
2020-02-10 $19.32 $19.95 $19.32 $19.55 $16.23 3,753
2020-02-07 $19.30 $19.49 $19.04 $19.10 $15.86 3,914
2020-02-06 $20.26 $20.26 $18.76 $19.15 $15.90 15,767
2020-02-05 $19.84 $20.56 $19.75 $20.56 $17.07 7,800
2020-02-04 $18.90 $20.00 $18.83 $20.00 $16.61 7,359
2020-02-03 $18.43 $18.62 $18.43 $18.50 $15.36 3,193
2020-01-31 $19.24 $19.24 $18.00 $18.00 $14.95 4,951
2020-01-30 $19.34 $19.34 $19.34 $19.34 $16.06 477
2020-01-29 $19.68 $19.68 $19.50 $19.50 $16.19 1,331
2020-01-28 $19.61 $19.91 $19.61 $19.91 $16.53 1,422
2020-01-27 $19.60 $19.60 $19.48 $19.48 $16.18 2,645
2020-01-24 $19.81 $20.02 $19.64 $19.64 $16.31 3,895
2020-01-23 $20.59 $20.59 $19.81 $19.86 $16.49 8,578
2020-01-22 $20.40 $20.50 $20.15 $20.50 $17.02 3,763
2020-01-21 $21.17 $21.17 $20.08 $20.08 $16.67 6,023
2020-01-17 $21.82 $21.82 $20.98 $20.98 $17.42 6,484
2020-01-16 $21.25 $21.80 $21.25 $21.68 $18.00 3,942
2020-01-15 $21.93 $21.99 $21.17 $21.25 $17.65 11,443
2020-01-14 $22.01 $22.05 $21.59 $21.59 $17.93 4,617
2020-01-13 $22.07 $22.13 $21.79 $22.08 $18.34 6,858
2020-01-10 $21.94 $22.08 $21.75 $21.87 $18.16 5,036
2020-01-09 $22.16 $22.16 $21.76 $22.11 $18.36 6,039
2020-01-08 $21.73 $21.94 $21.73 $21.87 $18.16 4,621
2020-01-07 $21.75 $21.80 $21.75 $21.75 $18.06 2,219
2020-01-06 $21.75 $22.08 $21.71 $21.71 $18.03 11,242
2020-01-03 $22.02 $22.13 $21.75 $21.75 $18.06 5,072
2020-01-02 $21.93 $22.38 $21.89 $22.17 $18.41 3,149
2019-12-31 $21.60 $21.88 $21.52 $21.77 $18.08 6,463
2019-12-30 $21.64 $21.85 $20.86 $21.55 $17.90 11,350
2019-12-27 $21.94 $22.28 $21.56 $21.74 $18.05 10,623
2019-12-26 $21.35 $22.16 $20.90 $21.42 $17.79 23,009
2019-12-24 $20.10 $20.92 $20.10 $20.92 $17.37 4,534
2019-12-23 $20.37 $20.72 $20.25 $20.35 $16.90 9,747
2019-12-20 $21.34 $21.34 $19.56 $20.41 $16.95 56,835
2019-12-19 $20.92 $21.60 $20.92 $21.51 $17.72 4,797
2019-12-18 $21.21 $21.86 $21.18 $21.40 $17.63 12,109
2019-12-17 $20.86 $21.75 $20.86 $21.52 $17.73 4,338
2019-12-16 $20.76 $21.82 $20.76 $21.76 $17.93 5,112
2019-12-13 $21.60 $21.83 $21.60 $21.83 $17.99 5,029
2019-12-12 $21.40 $21.90 $21.40 $21.84 $18.00 4,265
2019-12-11 $21.30 $21.89 $21.20 $21.61 $17.81 5,747
2019-12-10 $20.83 $21.03 $20.83 $21.00 $17.30 2,632
2019-12-09 $21.00 $21.10 $20.85 $20.91 $17.23 3,360
2019-12-06 $21.42 $21.42 $20.40 $20.78 $17.12 16,743
2019-12-05 $21.48 $21.90 $21.48 $21.71 $16.26 8,991
2019-12-04 $21.21 $21.56 $21.16 $21.20 $15.88 9,085
2019-12-03 $21.39 $21.40 $20.80 $21.20 $15.88 4,011
2019-12-02 $21.86 $21.86 $20.64 $21.60 $16.18 9,836
2019-11-29 $21.50 $21.50 $21.50 $21.50 $16.10 672
2019-11-27 $21.76 $21.86 $21.76 $21.86 $16.37 1,206
2019-11-26 $20.70 $21.60 $20.70 $21.58 $16.16 5,677
2019-11-25 $20.33 $20.90 $20.32 $20.74 $15.54 2,773
2019-11-22 $20.58 $20.94 $20.22 $20.22 $15.15 5,795
2019-11-21 $20.56 $20.98 $20.56 $20.98 $15.72 3,982
2019-11-20 $20.81 $21.05 $20.58 $20.59 $15.42 15,792
2019-11-19 $20.25 $21.04 $20.25 $21.04 $15.76 5,319
2019-11-18 $19.75 $20.00 $19.74 $20.00 $14.98 3,809
2019-11-15 $19.61 $20.00 $19.61 $19.62 $14.70 4,019
2019-11-14 $19.38 $19.94 $19.38 $19.48 $14.59 5,066
2019-11-13 $19.49 $19.49 $19.38 $19.38 $14.52 1,076
2019-11-12 $19.65 $19.65 $19.65 $19.65 $14.72 306
2019-11-11 $20.18 $20.18 $19.96 $20.00 $14.98 2,757
2019-11-08 $19.92 $20.25 $19.90 $20.08 $15.04 7,627
2019-11-07 $19.77 $21.02 $19.77 $20.07 $15.03 10,958
2019-11-06 $20.86 $20.86 $19.62 $19.62 $14.70 5,268
2019-11-05 $19.52 $20.73 $19.52 $20.24 $15.16 3,857
2019-11-04 $20.30 $20.87 $20.25 $20.36 $15.25 5,480
2019-11-01 $20.90 $20.90 $19.60 $20.39 $15.27 4,496
2019-10-31 $21.05 $21.10 $20.51 $21.00 $15.73 10,010
2019-10-30 $21.12 $21.12 $21.00 $21.00 $15.73 1,595
2019-10-29 $21.62 $21.62 $21.00 $21.12 $15.82 3,131
2019-10-28 $21.55 $21.90 $21.55 $21.55 $16.14 4,885
2019-10-25 $21.41 $21.41 $21.41 $21.41 $16.04 434
2019-10-24 $21.55 $21.70 $21.55 $21.70 $16.25 1,418
2019-10-23 $21.79 $21.79 $21.42 $21.42 $16.04 1,663
2019-10-22 $21.77 $21.77 $21.68 $21.76 $16.30 1,754
2019-10-21 $21.92 $21.95 $21.27 $21.81 $16.34 14,073
2019-10-18 $21.22 $21.38 $21.22 $21.38 $16.01 1,979
2019-10-17 $21.59 $21.60 $21.21 $21.37 $16.01 6,386
2019-10-16 $21.50 $21.70 $20.11 $21.70 $16.25 5,183
2019-10-15 $21.31 $21.75 $21.31 $21.75 $16.29 2,407
2019-10-14 $20.90 $21.43 $20.78 $21.30 $15.95 11,450
2019-10-11 $21.65 $21.86 $21.50 $21.50 $16.10 3,751
2019-10-10 $21.02 $21.39 $21.00 $21.39 $16.02 2,563
2019-10-09 $21.25 $21.65 $21.25 $21.33 $15.98 2,895
2019-10-08 $21.08 $21.37 $20.89 $21.25 $15.92 5,153
2019-10-07 $20.80 $21.47 $20.78 $21.01 $15.74 9,873
2019-10-04 $20.90 $21.17 $20.22 $20.85 $15.62 9,283
2019-10-03 $21.03 $21.27 $20.39 $20.88 $15.64 16,425
2019-10-02 $21.49 $21.94 $21.20 $21.20 $15.88 11,642
2019-10-01 $22.08 $22.35 $21.45 $21.70 $16.25 13,155
2019-09-30 $21.02 $22.15 $20.56 $22.14 $16.58 14,257
2019-09-27 $21.17 $21.17 $20.86 $20.86 $15.63 1,748
2019-09-26 $21.55 $21.55 $21.25 $21.25 $15.92 2,970
2019-09-25 $20.62 $20.62 $20.62 $20.62 $15.45 1,591
2019-09-24 $20.51 $20.51 $20.51 $20.51 $15.36 1,239
2019-09-23 $21.60 $21.75 $21.09 $21.24 $15.91 5,607
2019-09-20 $21.39 $21.91 $21.01 $21.83 $16.35 18,549
2019-09-19 $21.44 $21.44 $21.44 $21.44 $16.06 1,337
2019-09-18 $21.30 $22.08 $21.29 $21.43 $15.93 14,806
2019-09-17 $20.87 $21.32 $20.70 $21.10 $15.69 3,534
2019-09-16 $21.15 $21.29 $20.65 $20.80 $15.46 6,842
2019-09-13 $21.22 $21.33 $20.90 $21.30 $15.84 9,251
2019-09-12 $20.27 $21.23 $20.17 $21.00 $15.61 12,252
2019-09-11 $19.30 $20.36 $19.29 $20.35 $15.13 10,736
2019-09-10 $19.00 $19.30 $19.00 $19.02 $14.14 1,914
2019-09-09 $18.65 $19.07 $18.65 $18.88 $14.04 19,445
2019-09-06 $19.32 $19.32 $18.86 $19.24 $14.30 2,440
2019-09-05 $20.27 $20.27 $19.21 $19.21 $14.28 3,878
2019-09-04 $19.22 $19.70 $19.22 $19.60 $14.57 2,654
2019-09-03 $19.02 $19.15 $19.02 $19.10 $14.20 8,391
2019-08-30 $18.95 $19.36 $18.63 $18.98 $14.11 11,743
2019-08-29 $18.30 $18.79 $18.19 $18.79 $13.97 10,068
2019-08-28 $18.24 $18.30 $18.24 $18.30 $13.61 1,769
2019-08-27 $18.10 $18.30 $18.09 $18.24 $13.56 9,839
2019-08-26 $18.88 $19.10 $18.00 $18.29 $13.60 16,418
2019-08-23 $19.42 $19.42 $18.59 $18.88 $14.04 10,272
2019-08-22 $19.85 $20.18 $19.65 $19.65 $14.61 8,805
2019-08-21 $20.06 $20.06 $19.85 $19.88 $14.78 4,291
2019-08-20 $20.00 $20.15 $19.90 $20.15 $14.98 3,909
2019-08-19 $20.31 $20.31 $20.31 $20.31 $15.10 1,189
2019-08-16 $20.03 $20.31 $20.03 $20.20 $15.02 2,338
2019-08-15 $20.13 $20.13 $20.00 $20.00 $14.87 9,003
2019-08-14 $20.85 $20.85 $20.00 $20.00 $14.87 8,328
2019-08-13 $20.94 $21.28 $20.94 $21.09 $15.68 7,234
2019-08-12 $20.99 $21.20 $20.81 $20.81 $15.47 3,668
2019-08-09 $20.95 $22.45 $20.73 $20.75 $15.43 5,978
2019-08-08 $21.10 $21.62 $20.77 $20.77 $15.44 11,693
2019-08-07 $20.52 $21.13 $20.52 $20.80 $15.46 7,687
2019-08-06 $21.25 $21.25 $21.01 $21.01 $15.62 2,216
2019-08-05 $20.88 $20.88 $20.60 $20.72 $15.41 5,789
2019-08-02 $21.58 $21.70 $21.04 $21.06 $15.66 6,437
2019-08-01 $21.89 $22.63 $21.34 $21.51 $15.99 9,556
2019-07-31 $21.42 $22.57 $21.20 $21.85 $16.25 16,676
2019-07-30 $21.49 $21.90 $21.30 $21.35 $15.87 9,692
2019-07-29 $21.95 $22.31 $21.38 $21.38 $15.90 8,848
2019-07-26 $22.43 $22.49 $21.51 $21.65 $16.10 6,661
2019-07-25 $22.50 $22.50 $21.93 $22.27 $16.56 4,075
2019-07-24 $21.61 $22.49 $21.61 $22.40 $16.65 10,935
2019-07-23 $22.29 $22.29 $22.29 $22.29 $16.57 1,082
2019-07-22 $22.35 $22.35 $22.16 $22.27 $16.56 2,401
2019-07-19 $22.21 $22.65 $22.21 $22.25 $16.54 10,637
2019-07-18 $21.40 $22.40 $21.40 $22.37 $16.63 12,332
2019-07-17 $21.74 $21.85 $21.74 $21.82 $16.22 2,877
2019-07-16 $21.28 $21.59 $21.27 $21.59 $16.05 3,354
2019-07-15 $21.30 $21.42 $21.30 $21.42 $15.93 45,768
2019-07-12 $20.90 $21.75 $20.90 $21.32 $15.85 27,878
2019-07-11 $20.87 $20.92 $20.75 $20.92 $15.55 3,081
2019-07-10 $20.65 $20.77 $20.50 $20.64 $15.35 10,588
2019-07-09 $20.67 $20.67 $20.67 $20.67 $15.37 671
2019-07-08 $20.80 $21.00 $20.80 $20.95 $15.58 4,400
2019-07-05 $20.73 $20.80 $20.68 $20.80 $15.46 4,161
2019-07-03 $20.78 $20.83 $20.40 $20.83 $15.49 971
2019-07-02 $19.02 $20.60 $19.02 $20.60 $15.32 3,546
2019-07-01 $20.82 $20.82 $20.36 $20.53 $15.26 3,867
2019-06-28 $19.87 $20.85 $19.80 $20.85 $15.50 50,730
2019-06-27 $19.81 $20.06 $19.78 $20.06 $14.91 4,323
2019-06-26 $19.75 $19.87 $19.75 $19.86 $14.77 2,118
2019-06-25 $19.60 $20.07 $19.60 $19.60 $14.57 1,714
2019-06-24 $20.30 $20.30 $19.73 $19.73 $14.67 3,936
2019-06-21 $19.94 $20.20 $19.94 $20.08 $14.93 36,837
2019-06-20 $20.55 $20.55 $20.10 $20.12 $14.96 13,031
2019-06-19 $20.78 $20.78 $20.74 $20.77 $15.32 2,196
2019-06-18 $20.87 $20.90 $20.85 $20.85 $15.38 1,247
2019-06-17 $20.89 $20.89 $20.89 $20.89 $15.41 775
2019-06-14 $20.78 $20.78 $20.64 $20.64 $15.22 2,209
2019-06-13 $20.00 $20.81 $20.00 $20.58 $15.18 4,521
2019-06-12 $20.34 $20.34 $20.34 $20.34 $15.00 498
2019-06-11 $20.38 $20.60 $20.23 $20.47 $15.10 14,065
2019-06-10 $20.40 $20.40 $20.11 $20.39 $15.04 9,604
2019-06-07 $20.60 $20.60 $20.41 $20.41 $15.06 4,109
2019-06-06 $20.60 $20.60 $20.60 $20.60 $15.20 4,037
2019-06-05 $20.89 $20.90 $20.56 $20.56 $15.17 2,703
2019-06-04 $20.79 $20.97 $20.70 $20.90 $15.42 12,613
2019-06-03 $20.89 $21.04 $20.67 $20.99 $15.48 4,694
2019-05-31 $21.02 $21.02 $20.60 $20.60 $15.20 2,907
2019-05-30 $20.75 $21.30 $20.75 $21.10 $15.56 3,436
2019-05-29 $20.90 $20.90 $20.53 $20.75 $15.31 7,800
2019-05-28 $21.30 $21.30 $20.84 $20.96 $15.46 1,541
2019-05-24 $21.07 $21.07 $21.05 $21.05 $15.53 2,698
2019-05-23 $21.25 $21.25 $20.80 $20.86 $15.39 10,311
2019-05-22 $21.20 $21.21 $21.20 $21.21 $15.65 1,592
2019-05-21 $21.23 $21.74 $20.90 $21.45 $15.82 9,355
2019-05-20 $21.20 $21.23 $20.98 $21.23 $15.66 1,228
2019-05-17 $21.02 $21.02 $20.85 $20.85 $15.38 3,723
2019-05-16 $21.29 $21.39 $21.04 $21.25 $15.67 4,135
2019-05-15 $21.20 $21.40 $21.07 $21.40 $15.79 4,130
2019-05-14 $20.90 $21.40 $20.75 $21.40 $15.79 12,387
2019-05-13 $20.93 $21.19 $20.71 $20.80 $15.34 7,445
2019-05-10 $21.28 $21.28 $21.28 $21.28 $15.70 1,455
2019-05-09 $21.18 $21.61 $21.10 $21.28 $15.70 2,196
2019-05-08 $21.25 $21.25 $21.25 $21.25 $15.67 1,338
2019-05-07 $20.92 $21.38 $20.92 $21.27 $15.69 2,937
2019-05-06 $21.16 $21.54 $21.05 $21.12 $15.58 5,008
2019-05-03 $20.82 $21.69 $20.82 $21.69 $16.00 3,185
2019-05-02 $20.85 $20.91 $20.85 $20.91 $15.42 1,443
2019-05-01 $21.00 $21.02 $20.82 $20.82 $15.36 5,278
2019-04-30 $21.52 $21.60 $21.22 $21.45 $15.82 10,725
2019-04-29 $21.00 $21.88 $21.00 $21.70 $16.01 16,343
2019-04-26 $21.01 $21.01 $21.01 $21.01 $15.50 1,350
2019-04-25 $20.96 $21.27 $20.85 $21.01 $15.50 2,738
2019-04-24 $20.50 $20.89 $20.47 $20.61 $15.20 4,457
2019-04-23 $20.82 $21.07 $20.51 $20.92 $15.43 4,702
2019-04-22 $21.43 $21.43 $20.82 $20.82 $15.36 2,739
2019-04-18 $22.35 $22.35 $21.23 $21.30 $15.71 9,021
2019-04-17 $22.78 $22.79 $22.32 $22.32 $16.46 3,962
2019-04-16 $22.30 $22.76 $22.00 $22.66 $16.71 4,967
2019-04-15 $22.95 $22.95 $22.34 $22.67 $16.72 3,023
2019-04-12 $22.74 $22.90 $22.58 $22.90 $16.89 2,497
2019-04-11 $22.10 $22.93 $22.10 $22.33 $16.47 2,343
2019-04-10 $22.15 $22.15 $22.15 $22.15 $16.34 1,177
2019-04-09 $22.18 $22.18 $21.77 $21.91 $16.16 2,155
2019-04-08 $21.80 $22.02 $21.80 $22.02 $16.24 1,891
2019-04-05 $21.83 $22.20 $21.83 $22.20 $16.38 1,196
2019-04-04 $22.20 $22.20 $21.23 $21.70 $16.01 5,892
2019-04-03 $21.39 $21.39 $20.35 $21.17 $15.62 5,343
2019-04-02 $22.00 $22.00 $21.09 $21.40 $15.79 3,796
2019-04-01 $21.49 $22.18 $21.01 $21.85 $16.12 16,319
2019-03-29 $20.95 $21.37 $20.50 $20.50 $15.12 6,612
2019-03-28 $20.40 $20.98 $20.13 $20.98 $15.48 7,614
2019-03-27 $21.15 $21.15 $20.63 $20.63 $15.22 6,333
2019-03-26 $21.00 $21.00 $21.00 $21.00 $15.49 940
2019-03-25 $20.45 $20.45 $20.45 $20.45 $15.08 914
2019-03-22 $21.00 $21.17 $20.60 $20.60 $15.20 7,708
2019-03-21 $21.00 $21.22 $20.84 $21.00 $15.49 9,499
2019-03-20 $21.30 $21.30 $21.00 $21.12 $15.46 4,293
2019-03-19 $21.26 $22.05 $21.02 $21.16 $15.49 3,597
2019-03-18 $21.97 $21.97 $21.13 $21.33 $15.61 7,730
2019-03-15 $21.22 $22.11 $21.01 $22.11 $16.19 43,481
2019-03-14 $21.03 $21.56 $21.00 $21.25 $15.56 5,701
2019-03-13 $21.20 $21.20 $21.19 $21.20 $15.52 2,485
2019-03-12 $21.25 $21.25 $21.00 $21.18 $15.50 4,708
2019-03-11 $21.33 $21.33 $21.04 $21.25 $15.56 2,187
2019-03-08 $21.00 $21.31 $20.90 $21.03 $15.40 6,325
2019-03-07 $21.00 $21.26 $20.89 $20.89 $15.29 1,687
2019-03-06 $20.63 $21.10 $20.63 $21.05 $15.41 2,675
2019-03-05 $21.25 $21.25 $20.92 $20.92 $15.31 1,305
2019-03-04 $21.24 $21.40 $21.03 $21.04 $15.40 3,561
2019-03-01 $20.80 $21.25 $20.72 $21.25 $15.55 6,648
2019-02-28 $21.00 $21.35 $20.51 $20.89 $15.29 12,443
2019-02-27 $21.40 $21.40 $20.95 $20.95 $15.34 1,326
2019-02-26 $21.25 $21.25 $20.85 $20.86 $15.27 3,269
2019-02-25 $20.71 $21.00 $20.71 $20.80 $15.23 3,639
2019-02-22 $20.94 $20.99 $20.86 $20.99 $15.37 2,011
2019-02-21 $21.00 $21.00 $20.80 $20.84 $15.26 2,964
2019-02-20 $20.80 $20.98 $20.80 $20.80 $15.23 5,678
2019-02-19 $21.47 $21.47 $20.87 $20.97 $15.35 11,941
2019-02-15 $21.07 $21.24 $20.66 $21.01 $15.38 7,425
2019-02-14 $21.10 $21.38 $20.90 $20.90 $15.30 3,715
2019-02-13 $21.47 $21.47 $20.97 $21.05 $15.41 3,758
2019-02-12 $21.45 $21.45 $21.43 $21.43 $15.69 1,662
2019-02-11 $21.26 $21.80 $20.98 $21.00 $15.37 4,092
2019-02-08 $21.20 $21.97 $20.84 $21.04 $15.40 9,957
2019-02-07 $21.11 $21.99 $21.11 $21.22 $15.53 6,186
2019-02-06 $21.12 $21.50 $21.12 $21.50 $15.74 1,915
2019-02-05 $20.89 $21.62 $20.89 $21.43 $15.69 5,644
2019-02-04 $21.31 $21.58 $20.81 $21.00 $15.37 13,624
2019-02-01 $21.52 $22.52 $21.17 $21.30 $15.59 14,812
2019-01-31 $21.46 $22.61 $21.26 $21.73 $15.91 9,505
2019-01-30 $21.37 $22.61 $21.33 $21.74 $15.91 14,716
2019-01-29 $22.39 $22.49 $21.62 $21.65 $15.85 9,217
2019-01-28 $22.18 $23.57 $21.55 $21.55 $15.78 17,811
2019-01-25 $21.56 $21.89 $21.56 $21.88 $16.02 2,465
2019-01-24 $21.25 $21.56 $20.92 $21.50 $15.74 4,284
2019-01-23 $21.28 $21.80 $20.81 $21.59 $15.81 11,279
2019-01-22 $21.78 $22.00 $21.07 $21.30 $15.59 10,542
2019-01-18 $21.61 $22.41 $21.37 $21.78 $15.94 6,358
2019-01-17 $21.56 $21.90 $21.53 $21.60 $15.81 3,205
2019-01-16 $20.91 $21.51 $20.86 $21.25 $15.56 4,883
2019-01-15 $21.55 $22.01 $21.10 $21.29 $15.59 6,208
2019-01-14 $21.64 $22.61 $21.16 $21.44 $15.70 6,097
2019-01-11 $22.12 $23.40 $21.46 $21.68 $15.87 11,291
2019-01-10 $22.22 $22.88 $22.05 $22.05 $16.14 2,918
2019-01-09 $22.26 $22.50 $22.06 $22.48 $16.46 4,712
2019-01-08 $22.50 $23.46 $22.08 $22.40 $16.40 5,613
2019-01-07 $22.45 $23.36 $21.54 $22.35 $16.36 4,372
2019-01-04 $22.59 $23.68 $21.70 $22.37 $16.38 12,473
2019-01-03 $22.16 $22.70 $22.16 $22.38 $16.38 6,872
2019-01-02 $23.03 $23.46 $22.15 $23.46 $17.17 12,193
2018-12-31 $21.04 $23.45 $21.04 $23.21 $16.99 18,483
2018-12-28 $23.18 $23.18 $22.25 $22.46 $16.44 6,880
2018-12-27 $22.49 $23.10 $22.49 $23.10 $16.91 32,800
2018-12-26 $20.89 $23.19 $20.45 $22.62 $16.56 20,671
2018-12-24 $21.01 $21.01 $20.04 $21.00 $15.37 4,766
2018-12-21 $20.05 $22.20 $20.05 $21.01 $15.38 37,639
2018-12-20 $21.46 $21.46 $19.95 $20.20 $14.79 6,737
2018-12-19 $21.80 $22.20 $21.30 $21.63 $15.71 11,122
2018-12-18 $20.80 $21.80 $20.80 $21.64 $15.72 6,846
2018-12-17 $20.83 $20.84 $19.88 $20.78 $15.09 13,136
2018-12-14 $20.70 $20.80 $20.36 $20.61 $14.97 9,156
2018-12-13 $20.98 $21.10 $20.15 $20.15 $14.63 8,598
2018-12-12 $21.14 $21.14 $20.00 $20.60 $14.96 5,388
2018-12-11 $20.56 $20.90 $20.41 $20.60 $14.96 7,060
2018-12-10 $20.12 $21.00 $19.94 $20.87 $15.16 5,743
2018-12-07 $20.20 $20.32 $19.77 $19.77 $14.36 4,964
2018-12-06 $20.28 $20.85 $20.00 $20.26 $14.71 4,478
2018-12-04 $21.50 $21.83 $20.51 $20.51 $14.90 4,802
2018-12-03 $22.55 $22.55 $21.55 $21.96 $15.95 4,522
2018-11-30 $22.36 $22.60 $22.00 $22.18 $16.11 5,671
2018-11-29 $21.78 $22.35 $21.78 $22.05 $16.01 2,654
2018-11-28 $20.75 $22.40 $20.75 $22.00 $15.98 5,422
2018-11-27 $20.86 $21.47 $20.51 $21.05 $15.29 6,854
2018-11-26 $19.99 $21.06 $19.45 $21.06 $15.30 12,614
2018-11-23 $20.83 $20.83 $19.20 $19.60 $14.24 8,281
2018-11-21 $21.50 $21.70 $20.77 $20.77 $15.09 5,766
2018-11-20 $22.11 $22.41 $21.27 $21.27 $15.45 2,348
2018-11-19 $23.02 $23.02 $21.80 $22.14 $16.08 6,532
2018-11-16 $23.13 $23.13 $22.37 $22.37 $16.25 12,784
2018-11-15 $23.14 $23.27 $22.41 $23.27 $16.90 4,159
2018-11-14 $23.07 $23.24 $22.60 $23.10 $16.78 4,066
2018-11-13 $22.79 $23.12 $22.61 $23.08 $16.76 5,092
2018-11-12 $22.42 $23.35 $22.42 $22.55 $16.38 4,990
2018-11-09 $23.35 $23.39 $22.49 $22.49 $16.33 6,554
2018-11-08 $22.99 $23.34 $22.99 $23.34 $16.95 2,643
2018-11-07 $22.93 $22.95 $22.20 $22.95 $16.67 170,747
2018-11-06 $22.76 $22.76 $22.76 $22.76 $16.53 1,148
2018-11-05 $22.47 $24.13 $22.47 $23.13 $16.80 6,333
2018-11-02 $22.75 $22.75 $22.30 $22.30 $16.20 6,800
2018-11-01 $22.98 $22.98 $22.10 $22.75 $16.52 6,454
2018-10-31 $23.12 $23.40 $22.47 $22.85 $16.60 9,522
2018-10-30 $23.60 $23.60 $23.02 $23.39 $16.99 8,515
2018-10-29 $22.60 $23.89 $22.60 $23.89 $17.35 9,100
2018-10-26 $21.95 $24.23 $21.95 $22.32 $16.21 16,057
2018-10-25 $21.13 $22.38 $21.13 $22.17 $16.10 4,962
2018-10-24 $20.97 $20.97 $20.97 $20.97 $15.23 1,992
2018-10-23 $21.18 $21.25 $20.70 $20.95 $15.22 2,976
2018-10-22 $21.05 $21.75 $21.04 $21.45 $15.58 17,698
2018-10-19 $21.29 $21.29 $20.93 $21.02 $15.27 6,068
2018-10-18 $21.78 $21.78 $21.20 $21.49 $15.61 5,178
2018-10-17 $21.52 $22.50 $21.52 $21.82 $15.85 15,423
2018-10-16 $23.08 $23.08 $22.50 $22.78 $16.55 6,321
2018-10-15 $22.98 $23.05 $22.81 $22.81 $16.57 6,563
2018-10-12 $23.57 $23.57 $22.96 $22.96 $16.68 5,319
2018-10-11 $24.37 $24.37 $23.30 $23.57 $17.12 3,022
2018-10-10 $24.78 $24.93 $24.54 $24.54 $17.82 5,752
2018-10-09 $24.14 $24.98 $24.14 $24.62 $17.88 7,325
2018-10-08 $24.56 $24.56 $24.21 $24.27 $17.63 3,695
2018-10-05 $24.42 $24.42 $24.21 $24.41 $17.73 3,711
2018-10-04 $24.51 $24.99 $24.42 $24.42 $17.74 8,980
2018-10-03 $24.82 $25.21 $24.79 $25.15 $18.27 6,841
2018-10-02 $25.40 $25.69 $24.50 $24.63 $17.89 11,815
2018-10-01 $25.61 $25.89 $25.05 $25.23 $18.32 11,400
2018-09-28 $25.05 $25.71 $25.00 $25.69 $18.66 6,454
2018-09-27 $25.27 $25.34 $25.00 $25.00 $18.16 5,752
2018-09-26 $25.98 $25.98 $25.23 $25.24 $18.33 3,486
2018-09-25 $26.01 $26.23 $25.23 $25.30 $18.38 4,800
2018-09-24 $26.66 $26.66 $25.66 $25.80 $18.74 6,305
2018-09-21 $25.07 $27.00 $25.00 $26.99 $19.60 38,779
2018-09-20 $25.00 $25.36 $25.00 $25.24 $18.33 5,189
2018-09-19 $25.44 $25.44 $24.75 $24.75 $17.98 4,015
2018-09-18 $24.53 $24.89 $24.53 $24.87 $18.06 2,730
2018-09-17 $24.88 $25.79 $24.72 $24.97 $18.02 7,828
2018-09-14 $24.98 $25.75 $24.60 $25.01 $18.05 9,119
2018-09-13 $25.10 $25.15 $24.25 $24.50 $17.68 6,340
2018-09-12 $24.53 $24.70 $24.50 $24.70 $17.82 7,721
2018-09-11 $25.25 $25.37 $24.66 $24.80 $17.90 4,861
2018-09-10 $25.81 $25.81 $25.20 $25.50 $18.40 7,667
2018-09-07 $25.60 $25.62 $25.53 $25.62 $18.49 2,240
2018-09-06 $24.81 $25.55 $24.81 $25.55 $18.44 6,109
2018-09-05 $25.30 $25.39 $25.09 $25.39 $18.32 2,670
2018-09-04 $24.90 $25.93 $24.90 $25.39 $18.32 4,434
2018-08-31 $25.25 $25.39 $24.75 $24.99 $18.03 10,047
2018-08-30 $25.26 $25.68 $25.26 $25.50 $18.40 2,513
2018-08-29 $25.80 $25.80 $25.29 $25.29 $18.25 995
2018-08-28 $25.50 $25.95 $25.32 $25.32 $18.27 1,845
2018-08-27 $25.26 $26.05 $25.26 $25.32 $18.27 4,895
2018-08-24 $25.85 $25.96 $25.85 $25.90 $18.69 3,103
2018-08-23 $25.26 $25.69 $25.26 $25.69 $18.54 1,433
2018-08-22 $25.30 $25.57 $25.25 $25.57 $18.45 6,059
2018-08-21 $25.50 $25.80 $25.25 $25.49 $18.40 3,640
2018-08-20 $25.96 $25.96 $25.07 $25.42 $18.34 5,937
2018-08-17 $25.18 $25.88 $25.18 $25.75 $18.58 3,404
2018-08-16 $25.21 $25.75 $25.21 $25.40 $18.33 7,255
2018-08-15 $26.05 $26.05 $24.90 $25.34 $18.29 7,753
2018-08-14 $25.80 $26.19 $25.75 $25.87 $18.67 4,787
2018-08-13 $26.09 $26.09 $25.91 $25.91 $18.70 1,177
2018-08-10 $25.93 $26.13 $25.75 $25.89 $18.68 9,192
2018-08-09 $25.78 $25.90 $25.77 $25.83 $18.64 3,708
2018-08-08 $26.04 $26.20 $26.01 $26.01 $18.77 1,090
2018-08-07 $26.60 $26.60 $25.90 $26.28 $18.97 4,427
2018-08-06 $26.76 $26.76 $26.30 $26.30 $18.98 4,671
2018-08-03 $26.39 $26.39 $26.11 $26.11 $18.84 1,187
2018-08-02 $26.70 $26.70 $26.45 $26.50 $19.12 6,754
2018-08-01 $25.85 $26.88 $25.85 $26.69 $19.26 1,513
2018-07-31 $26.15 $26.50 $26.13 $26.40 $19.05 5,261
2018-07-30 $26.40 $26.40 $26.03 $26.16 $18.88 2,461
2018-07-27 $26.92 $26.92 $26.46 $26.51 $19.13 3,650
2018-07-26 $26.63 $26.67 $26.63 $26.66 $19.24 1,897
2018-07-25 $26.67 $26.67 $26.67 $26.67 $19.24 978
2018-07-24 $26.55 $26.55 $26.33 $26.33 $19.00 1,278
2018-07-23 $26.90 $26.90 $26.62 $26.62 $19.21 965
2018-07-20 $27.00 $27.10 $26.63 $26.63 $19.22 5,694
2018-07-19 $27.00 $27.00 $26.95 $26.95 $19.45 8,442
2018-07-18 $27.05 $27.14 $26.97 $26.97 $19.46 1,948
2018-07-17 $27.15 $27.15 $26.82 $27.06 $19.53 2,360
2018-07-16 $26.76 $27.15 $26.76 $27.15 $19.59 2,505
2018-07-13 $26.88 $27.08 $26.77 $26.89 $19.41 2,139
2018-07-12 $27.02 $27.02 $26.90 $26.90 $19.41 785
2018-07-11 $26.63 $27.14 $26.20 $26.98 $19.47 2,783
2018-07-10 $27.33 $27.33 $26.47 $26.62 $19.21 5,392
2018-07-09 $27.63 $27.63 $26.96 $27.13 $19.58 6,530
2018-07-06 $27.00 $27.42 $26.80 $27.30 $19.70 5,324
2018-07-05 $26.70 $27.00 $26.68 $26.83 $19.36 4,094
2018-07-03 $26.40 $26.78 $26.38 $26.78 $19.33 1,954
2018-07-02 $26.06 $26.50 $25.90 $26.40 $19.05 9,452
2018-06-29 $26.02 $26.50 $25.85 $26.02 $18.78 10,414
2018-06-28 $26.54 $26.93 $26.14 $26.39 $19.04 13,714
2018-06-27 $27.40 $27.40 $26.50 $26.50 $19.12 10,827
2018-06-26 $26.73 $27.43 $26.40 $27.41 $19.78 10,249
2018-06-25 $26.99 $27.52 $26.69 $26.85 $19.38 8,219
2018-06-22 $27.36 $27.43 $26.67 $27.22 $19.64 51,118
2018-06-21 $27.13 $27.62 $27.00 $27.09 $19.55 13,166
2018-06-20 $27.17 $27.62 $26.75 $27.28 $19.69 7,791
2018-06-19 $27.14 $27.80 $26.61 $27.41 $19.78 6,028
2018-06-18 $27.53 $27.59 $26.81 $27.30 $19.59 5,408
2018-06-15 $27.27 $28.00 $27.10 $27.34 $19.62 23,379
2018-06-14 $27.69 $27.69 $27.00 $27.47 $19.71 5,090
2018-06-13 $27.35 $27.61 $26.90 $27.19 $19.51 3,314
2018-06-12 $27.53 $27.94 $27.10 $27.30 $19.59 11,331
2018-06-11 $28.00 $28.00 $27.60 $27.62 $19.82 3,029
2018-06-08 $27.94 $27.99 $27.78 $27.78 $19.93 3,420
2018-06-07 $27.89 $27.99 $27.15 $27.72 $19.89 3,484
2018-06-06 $27.67 $28.00 $27.67 $27.75 $19.91 4,627
2018-06-05 $27.77 $27.92 $27.30 $27.80 $19.95 7,912
2018-06-04 $27.80 $27.80 $27.30 $27.38 $19.64 5,313
2018-06-01 $27.10 $27.86 $27.09 $27.65 $19.84 5,354
2018-05-31 $27.44 $27.57 $27.01 $27.01 $19.38 4,093
2018-05-30 $27.60 $28.00 $27.36 $27.36 $19.63 5,552
2018-05-29 $27.99 $27.99 $27.49 $27.65 $19.84 3,185
2018-05-25 $27.40 $27.72 $27.40 $27.70 $19.87 2,256
2018-05-24 $27.93 $27.93 $26.91 $27.59 $19.80 4,127
2018-05-23 $27.41 $27.88 $26.49 $27.70 $19.87 5,023
2018-05-22 $27.40 $27.86 $27.40 $27.54 $19.76 5,002
2018-05-21 $27.03 $27.79 $26.93 $27.59 $19.80 8,508
2018-05-18 $27.50 $27.50 $26.80 $27.27 $19.57 6,688
2018-05-17 $27.00 $27.48 $27.00 $27.42 $19.67 4,679
2018-05-16 $26.68 $27.45 $26.68 $27.14 $19.47 9,767
2018-05-15 $26.94 $27.87 $26.55 $26.91 $19.31 18,440
2018-05-14 $27.18 $27.53 $26.77 $26.77 $19.21 8,136
2018-05-11 $26.98 $27.99 $26.98 $27.51 $19.74 16,741
2018-05-10 $27.00 $27.50 $26.76 $27.32 $19.60 11,649
2018-05-09 $26.51 $27.80 $26.21 $27.00 $19.37 18,688
2018-05-08 $26.45 $26.71 $26.09 $26.49 $19.01 3,277
2018-05-07 $26.80 $26.85 $26.08 $26.59 $19.08 10,041
2018-05-04 $26.22 $26.95 $26.13 $26.95 $19.34 13,794
2018-05-03 $26.33 $26.59 $25.91 $26.40 $18.94 13,870
2018-05-02 $26.32 $26.99 $25.99 $26.77 $19.21 22,017
2018-05-01 $25.95 $26.39 $25.30 $26.39 $18.93 15,757
2018-04-30 $26.42 $26.42 $25.73 $25.94 $18.61 4,791
2018-04-27 $26.40 $26.45 $26.26 $26.34 $18.90 1,441
2018-04-26 $26.95 $26.95 $26.50 $26.50 $19.01 3,844
2018-04-25 $26.95 $27.00 $26.95 $26.95 $19.34 3,014
2018-04-24 $26.55 $26.95 $26.12 $26.73 $19.18 7,933
2018-04-23 $26.31 $26.86 $26.12 $26.80 $19.23 4,717
2018-04-20 $26.74 $27.00 $26.71 $26.85 $19.26 6,198
2018-04-19 $26.55 $27.00 $26.55 $26.90 $19.30 7,936
2018-04-18 $26.43 $26.70 $25.88 $26.61 $19.09 9,168
2018-04-17 $26.25 $26.49 $26.00 $26.38 $18.93 11,205
2018-04-16 $26.45 $26.45 $25.99 $26.24 $18.83 4,420
2018-04-13 $26.50 $26.51 $25.91 $26.05 $18.69 8,722
2018-04-12 $26.17 $26.88 $25.97 $26.19 $18.79 35,025
2018-04-11 $26.27 $26.97 $26.27 $26.69 $19.15 17,741
2018-04-10 $26.14 $26.94 $25.25 $26.71 $19.16 9,243
2018-04-09 $26.36 $26.66 $26.00 $26.20 $18.80 11,664
2018-04-06 $26.09 $26.63 $25.80 $26.10 $18.73 17,949
2018-04-05 $25.83 $26.91 $25.83 $26.02 $18.67 16,975
2018-04-04 $26.40 $26.68 $25.92 $26.03 $18.68 17,724
2018-04-03 $25.88 $26.75 $25.67 $26.43 $18.96 18,544
2018-04-02 $25.63 $26.25 $25.50 $25.57 $18.35 15,541
2018-03-29 $25.98 $26.84 $25.87 $25.99 $18.65 29,778
2018-03-28 $26.50 $26.50 $25.82 $25.92 $18.60 8,931
2018-03-27 $25.82 $26.37 $25.67 $25.90 $18.58 4,946
2018-03-26 $25.65 $26.44 $25.57 $26.17 $18.78 17,512
2018-03-23 $25.77 $26.51 $25.45 $25.45 $18.26 17,635
2018-03-22 $25.50 $26.33 $25.20 $25.58 $18.35 22,688
2018-03-21 $26.00 $26.68 $25.54 $25.54 $18.32 16,017
2018-03-20 $26.63 $26.72 $25.75 $25.76 $18.48 13,699
2018-03-19 $28.00 $28.00 $26.27 $26.52 $19.03 7,118
2018-03-16 $26.05 $28.49 $25.62 $28.39 $20.25 43,633
2018-03-15 $25.72 $26.61 $25.61 $26.05 $18.58 13,568
2018-03-14 $25.77 $26.19 $25.31 $26.09 $18.61 15,356
2018-03-13 $25.76 $26.04 $25.28 $25.40 $18.11 20,043
2018-03-12 $24.76 $25.98 $24.76 $25.97 $18.52 3,029
2018-03-09 $25.19 $25.19 $25.19 $25.19 $17.96 918
2018-03-08 $24.67 $25.38 $24.67 $24.95 $17.79 4,602
2018-03-07 $25.15 $25.19 $24.97 $24.97 $17.81 4,330
2018-03-06 $25.28 $25.44 $24.95 $25.17 $17.95 5,988
2018-03-05 $25.59 $25.59 $24.91 $25.28 $18.03 5,729
2018-03-02 $25.11 $25.60 $24.85 $25.17 $17.95 9,297
2018-03-01 $25.20 $25.51 $24.62 $25.08 $17.89 6,737
2018-02-28 $25.80 $25.80 $25.07 $25.07 $17.88 11,707
2018-02-27 $25.45 $26.17 $25.15 $25.15 $17.94 3,328
2018-02-26 $25.92 $25.92 $24.87 $25.45 $18.15 9,664
2018-02-23 $25.52 $25.56 $25.14 $25.36 $18.09 5,023
2018-02-22 $26.54 $27.53 $24.95 $25.12 $17.91 8,658
2018-02-21 $26.03 $26.13 $25.31 $25.54 $18.21 8,876
2018-02-20 $25.27 $25.47 $25.08 $25.08 $17.89 6,362
2018-02-16 $25.60 $25.81 $25.20 $25.46 $18.16 6,128
2018-02-15 $26.38 $26.68 $25.36 $25.85 $18.44 21,558
2018-02-14 $24.92 $26.22 $24.92 $25.59 $18.25 12,567
2018-02-13 $26.27 $26.64 $25.06 $25.11 $17.91 11,476
2018-02-12 $26.17 $26.50 $25.30 $25.56 $18.23 14,912
2018-02-09 $26.48 $26.48 $25.42 $25.93 $18.49 21,577
2018-02-08 $26.80 $26.85 $25.42 $25.42 $18.13 17,053
2018-02-07 $25.50 $26.62 $25.50 $26.06 $18.59 4,278
2018-02-06 $25.50 $26.65 $25.27 $25.65 $18.29 12,010
2018-02-05 $25.85 $26.60 $25.48 $25.48 $18.17 9,730
2018-02-02 $26.51 $26.84 $25.30 $25.49 $18.18 21,403
2018-02-01 $26.24 $27.10 $25.85 $27.00 $19.26 16,735
2018-01-31 $26.27 $26.76 $26.20 $26.30 $18.76 11,573
2018-01-30 $26.78 $27.35 $26.20 $26.20 $18.69 8,241
2018-01-29 $26.44 $27.20 $26.36 $27.14 $19.36 13,382
2018-01-26 $26.44 $26.93 $26.21 $26.70 $19.04 9,156
2018-01-25 $27.55 $27.84 $26.02 $26.41 $18.83 7,166
2018-01-24 $27.22 $28.03 $27.15 $27.25 $19.43 9,938
2018-01-23 $27.51 $28.03 $27.14 $27.40 $19.54 6,661
2018-01-22 $26.83 $27.58 $26.50 $27.58 $19.67 10,369
2018-01-19 $26.55 $26.55 $25.84 $26.30 $18.76 20,808
2018-01-18 $27.08 $27.28 $26.44 $26.70 $19.04 10,068
2018-01-17 $26.85 $27.27 $26.17 $27.26 $19.44 10,548
2018-01-16 $26.50 $27.28 $26.50 $26.65 $19.01 8,438
2018-01-12 $27.25 $28.15 $27.14 $27.35 $19.51 10,176
2018-01-11 $26.40 $27.40 $26.30 $27.40 $19.54 5,949
2018-01-10 $26.29 $26.32 $26.04 $26.32 $18.77 4,709
2018-01-09 $26.00 $26.17 $25.87 $25.87 $18.45 1,802
2018-01-08 $25.30 $25.97 $25.30 $25.51 $18.19 4,947
2018-01-05 $25.78 $25.78 $25.13 $25.46 $18.16 6,848
2018-01-04 $25.98 $26.05 $25.24 $25.24 $18.00 6,052
2018-01-03 $25.06 $25.89 $25.05 $25.61 $18.26 8,737
2018-01-02 $25.94 $26.39 $24.89 $25.55 $18.22 10,744
2017-12-29 $24.91 $25.02 $24.63 $25.00 $17.83 19,514
2017-12-28 $25.00 $26.07 $24.71 $24.76 $17.66 27,437
2017-12-27 $25.48 $25.48 $24.85 $24.97 $17.81 5,103
2017-12-26 $25.58 $25.62 $24.98 $25.14 $17.93 12,242
2017-12-22 $26.40 $26.40 $25.54 $25.54 $18.21 6,306
2017-12-21 $26.20 $26.20 $26.12 $26.20 $18.69 6,357
2017-12-20 $26.84 $26.84 $25.99 $26.08 $18.60 4,633
2017-12-19 $26.08 $26.14 $25.68 $25.71 $18.34 25,111
2017-12-18 $26.86 $27.00 $25.89 $26.28 $18.74 79,211
2017-12-15 $27.96 $28.00 $27.07 $27.09 $19.20 56,719
2017-12-14 $28.21 $28.21 $27.58 $27.82 $19.72 13,674
2017-12-13 $28.74 $28.76 $27.96 $28.33 $20.08 20,289
2017-12-12 $29.06 $29.25 $29.01 $29.05 $20.59 6,704
2017-12-11 $29.46 $29.46 $28.65 $28.88 $20.47 4,769
2017-12-08 $29.19 $29.50 $29.19 $29.28 $20.76 14,252
2017-12-07 $27.12 $29.22 $27.12 $28.92 $20.50 13,884
2017-12-06 $28.94 $29.95 $28.94 $29.47 $20.89 14,300
2017-12-05 $28.93 $28.93 $28.80 $28.91 $20.49 19,889
2017-12-04 $28.42 $28.94 $28.25 $28.84 $20.44 7,546
2017-12-01 $28.15 $28.50 $28.14 $28.23 $20.01 7,159
2017-11-30 $26.95 $28.07 $26.95 $27.99 $19.84 12,479
2017-11-29 $26.72 $26.90 $26.70 $26.90 $19.07 8,248
2017-11-28 $26.50 $26.70 $26.38 $26.52 $18.80 8,139
2017-11-27 $26.89 $26.89 $26.20 $26.54 $18.81 11,501
2017-11-24 $26.95 $26.95 $26.95 $26.95 $19.10 359
2017-11-22 $25.85 $26.24 $25.85 $26.05 $18.47 6,460
2017-11-21 $26.05 $26.05 $25.86 $26.00 $18.43 8,202
2017-11-20 $26.11 $26.11 $25.82 $25.94 $18.39 2,847
2017-11-17 $25.95 $26.00 $25.54 $25.97 $18.41 2,225
2017-11-16 $25.98 $26.00 $25.76 $26.00 $18.43 9,548
2017-11-15 $25.50 $25.83 $25.50 $25.79 $18.28 9,909
2017-11-14 $25.79 $25.86 $25.75 $25.80 $18.29 5,505
2017-11-13 $25.43 $25.92 $25.36 $25.61 $18.15 5,712
2017-11-10 $25.54 $25.91 $25.54 $25.68 $18.20 5,673
2017-11-09 $25.70 $25.73 $25.15 $25.42 $18.02 8,570
2017-11-08 $25.83 $26.43 $25.41 $25.48 $18.06 8,513
2017-11-07 $26.62 $26.74 $25.77 $25.77 $18.27 4,365
2017-11-06 $26.46 $26.68 $26.34 $26.68 $18.91 2,721
2017-11-03 $26.79 $27.00 $26.79 $26.98 $19.12 8,196
2017-11-02 $26.77 $27.00 $26.60 $26.88 $19.05 3,087
2017-11-01 $26.65 $26.94 $26.63 $26.63 $18.88 3,926
2017-10-31 $27.00 $27.20 $26.53 $26.68 $18.91 7,860
2017-10-30 $27.02 $27.02 $26.79 $26.98 $19.12 3,297
2017-10-27 $26.99 $27.15 $26.97 $27.00 $19.14 26,837
2017-10-26 $27.00 $27.00 $26.96 $27.00 $19.14 14,143
2017-10-25 $26.95 $27.00 $26.76 $26.99 $19.13 10,366
2017-10-24 $26.97 $27.00 $26.67 $26.86 $19.04 24,454
2017-10-23 $26.50 $27.00 $26.48 $26.87 $19.05 14,770
2017-10-20 $26.99 $27.00 $26.88 $26.89 $19.06 2,545
2017-10-19 $26.72 $26.90 $26.72 $26.85 $19.03 2,082
2017-10-18 $26.84 $27.00 $26.77 $26.77 $18.98 3,253
2017-10-17 $26.97 $26.97 $26.50 $26.74 $18.95 4,026
2017-10-16 $26.90 $27.00 $26.80 $26.96 $19.11 2,539
2017-10-13 $26.82 $27.00 $26.61 $26.61 $18.86 4,116
2017-10-12 $27.00 $27.00 $26.69 $26.83 $19.02 3,069
2017-10-11 $26.79 $27.00 $26.77 $26.94 $19.10 5,648
2017-10-10 $25.94 $26.65 $25.94 $26.65 $18.89 6,843
2017-10-09 $25.81 $26.05 $25.74 $25.80 $18.29 8,356
2017-10-06 $25.81 $26.11 $25.50 $25.96 $18.40 8,149
2017-10-05 $26.05 $26.10 $25.47 $26.03 $18.45 9,732
2017-10-04 $26.15 $26.15 $25.71 $26.10 $18.50 3,561
2017-10-03 $26.87 $26.87 $26.03 $26.10 $18.50 11,674
2017-10-02 $26.90 $27.00 $26.90 $27.00 $19.14 15,337
2017-09-29 $26.66 $27.00 $26.66 $26.94 $19.10 12,999
2017-09-28 $27.00 $27.00 $26.78 $27.00 $19.14 4,182
2017-09-27 $26.44 $27.25 $26.44 $27.00 $19.14 21,673
2017-09-26 $27.00 $27.15 $26.86 $26.91 $19.08 13,531
2017-09-25 $26.92 $27.10 $26.83 $27.02 $19.15 8,653
2017-09-22 $26.86 $27.05 $26.86 $27.05 $19.17 4,671
2017-09-21 $26.94 $26.98 $26.70 $26.79 $18.99 4,213
2017-09-20 $26.83 $26.90 $26.00 $26.70 $18.93 17,304
2017-09-19 $27.70 $28.00 $25.26 $26.45 $18.75 52,593
2017-09-18 $27.86 $28.09 $27.64 $27.93 $19.80 39,061
2017-09-15 $28.11 $28.18 $27.49 $27.91 $19.78 206,084
2017-09-14 $28.16 $28.26 $28.13 $28.19 $19.87 26,703
2017-09-13 $27.62 $28.36 $27.62 $28.31 $19.95 41,636
2017-09-12 $28.25 $28.45 $28.20 $28.31 $19.95 29,373
2017-09-11 $28.45 $28.45 $27.25 $28.29 $19.94 27,235
2017-09-08 $28.85 $28.85 $27.90 $28.19 $19.87 42,507
2017-09-07 $29.19 $29.19 $27.56 $28.93 $20.39 32,749
2017-09-06 $28.59 $28.91 $28.21 $28.89 $20.36 27,646
2017-09-05 $27.30 $29.35 $26.68 $28.70 $20.23 32,035
2017-09-01 $26.75 $26.75 $26.75 $26.75 $18.85 1,199
2017-08-31 $26.72 $26.72 $25.92 $26.19 $18.46 3,744
2017-08-30 $26.73 $26.97 $26.35 $26.44 $18.64 5,475
2017-08-29 $26.90 $27.20 $26.62 $26.98 $19.02 5,830
2017-08-28 $26.85 $27.19 $26.51 $27.14 $19.13 7,474
2017-08-25 $26.05 $27.25 $26.05 $27.24 $19.20 7,353
2017-08-24 $26.87 $26.87 $26.05 $26.27 $18.52 9,788
2017-08-23 $27.14 $27.20 $26.76 $26.82 $18.90 12,856
2017-08-22 $26.80 $27.24 $26.74 $26.82 $18.90 10,116
2017-08-21 $26.62 $26.97 $26.62 $26.80 $18.89 9,006
2017-08-18 $26.70 $27.00 $26.15 $26.89 $18.95 12,969
2017-08-17 $27.27 $27.35 $26.77 $26.77 $18.87 12,058
2017-08-16 $27.31 $27.38 $27.28 $27.30 $19.24 6,918
2017-08-15 $27.35 $27.35 $27.13 $27.25 $19.21 5,801
2017-08-14 $27.20 $27.40 $26.85 $27.13 $19.12 12,516
2017-08-11 $27.04 $27.29 $26.82 $27.00 $19.03 9,424
2017-08-10 $27.29 $27.40 $27.05 $27.17 $19.15 8,333
2017-08-09 $26.66 $27.25 $26.33 $26.94 $18.99 8,684
2017-08-08 $27.16 $27.35 $25.87 $26.60 $18.75 14,691
2017-08-07 $25.03 $27.25 $25.03 $27.18 $19.16 9,686
2017-08-04 $26.78 $26.99 $26.50 $26.53 $18.70 6,572
2017-08-03 $27.00 $27.00 $26.73 $26.73 $18.84 1,416
2017-08-02 $26.90 $27.30 $26.90 $27.02 $19.04 4,959
2017-08-01 $27.28 $27.38 $26.98 $27.14 $19.13 8,679
2017-07-31 $27.17 $27.31 $26.95 $27.19 $19.16 10,314
2017-07-28 $27.30 $27.32 $27.15 $27.20 $19.17 3,621
2017-07-27 $27.16 $28.51 $27.15 $27.42 $19.33 8,675
2017-07-26 $26.88 $27.48 $26.88 $27.29 $19.23 9,304
2017-07-25 $26.69 $27.50 $26.69 $27.49 $19.38 8,615
2017-07-24 $26.16 $26.64 $26.16 $26.45 $18.64 7,708
2017-07-21 $26.43 $26.69 $26.02 $26.16 $18.44 9,193
2017-07-20 $26.22 $26.60 $26.14 $26.28 $18.52 5,931
2017-07-19 $26.21 $26.47 $26.19 $26.19 $18.46 2,541
2017-07-18 $26.74 $26.74 $26.03 $26.16 $18.44 4,158
2017-07-17 $26.75 $27.11 $26.44 $26.78 $18.87 4,435
2017-07-14 $27.15 $27.15 $26.80 $26.80 $18.89 1,485
2017-07-13 $26.71 $27.14 $26.65 $26.97 $19.01 7,498
2017-07-12 $27.52 $27.52 $26.40 $26.71 $18.83 27,550
2017-07-11 $26.82 $27.70 $26.82 $27.52 $19.40 10,810
2017-07-10 $27.51 $27.51 $27.35 $27.40 $19.31 2,348
2017-07-07 $27.28 $27.40 $27.07 $27.37 $19.29 10,419
2017-07-06 $27.13 $27.85 $27.09 $27.39 $19.30 21,917
2017-07-05 $27.22 $27.30 $26.94 $27.30 $19.24 6,033
2017-07-03 $27.40 $27.40 $27.21 $27.36 $19.28 5,034
2017-06-30 $27.17 $27.30 $27.16 $27.24 $19.20 22,514
2017-06-29 $27.14 $27.25 $27.03 $27.25 $19.21 19,916
2017-06-28 $27.21 $27.25 $27.15 $27.25 $19.21 12,510
2017-06-27 $26.28 $27.37 $26.28 $27.25 $19.21 23,947
2017-06-26 $25.75 $26.91 $25.75 $26.56 $18.72 16,083
2017-06-23 $25.88 $26.62 $24.64 $25.95 $18.29 458,861
2017-06-22 $26.54 $27.10 $25.82 $25.91 $18.26 15,200
2017-06-21 $26.57 $26.89 $26.09 $26.53 $18.70 11,338
2017-06-20 $26.40 $26.72 $25.99 $26.72 $18.83 7,527
2017-06-19 $26.59 $26.66 $24.58 $26.42 $18.62 27,589
2017-06-16 $26.27 $26.90 $25.24 $26.76 $18.86 34,797
2017-06-15 $26.61 $26.61 $25.57 $26.50 $18.57 10,034
2017-06-14 $26.03 $26.70 $25.59 $26.16 $18.33 25,016
2017-06-13 $25.37 $26.55 $25.25 $26.24 $18.38 17,250
2017-06-12 $26.54 $26.68 $24.81 $25.12 $17.60 13,237
2017-06-09 $26.02 $26.60 $26.02 $26.54 $18.59 12,925
2017-06-08 $26.47 $26.47 $24.99 $26.22 $18.37 9,498
2017-06-07 $25.83 $26.52 $25.83 $26.48 $18.55 21,524
2017-06-06 $25.99 $26.00 $25.76 $25.83 $18.10 4,976
2017-06-05 $26.20 $26.21 $25.88 $26.00 $18.22 13,843
2017-06-02 $25.76 $27.00 $24.55 $26.46 $18.54 10,823
2017-06-01 $22.80 $27.20 $22.80 $25.75 $18.04 27,467
2017-05-31 $25.40 $25.40 $24.07 $25.00 $17.52 24,544
2017-05-30 $25.40 $25.52 $25.24 $25.37 $17.77 8,444
2017-05-26 $25.68 $25.68 $25.20 $25.49 $17.86 8,617
2017-05-25 $25.45 $25.55 $25.17 $25.55 $17.90 4,904
2017-05-24 $25.50 $25.64 $25.14 $25.28 $17.71 17,953
2017-05-23 $25.00 $25.38 $24.75 $25.05 $17.55 28,364
2017-05-22 $25.25 $25.49 $24.53 $25.00 $17.52 14,290
2017-05-19 $25.92 $26.00 $25.41 $25.88 $18.13 5,046
2017-05-18 $26.50 $26.50 $25.45 $26.42 $18.51 10,022
2017-05-17 $27.55 $27.55 $25.00 $25.70 $18.01 9,997
2017-05-16 $25.78 $27.80 $25.75 $27.80 $19.48 10,899
2017-05-15 $25.11 $25.75 $25.06 $25.75 $18.04 8,881
2017-05-12 $25.40 $25.65 $25.09 $25.65 $17.97 10,777
2017-05-11 $25.60 $25.65 $25.11 $25.54 $17.89 6,588
2017-05-10 $25.08 $25.64 $25.04 $25.41 $17.80 5,230
2017-05-09 $25.30 $25.70 $25.30 $25.70 $18.01 5,159
2017-05-08 $25.06 $25.90 $25.01 $25.54 $17.89 8,934
2017-05-05 $25.87 $25.87 $25.41 $25.52 $17.88 8,093
2017-05-04 $25.78 $25.95 $25.13 $25.94 $18.17 25,743
2017-05-03 $25.21 $25.25 $25.05 $25.25 $17.69 8,160
2017-05-02 $25.25 $25.25 $24.40 $25.25 $17.69 4,554
2017-05-01 $25.24 $25.25 $23.99 $24.90 $17.45 5,050
2017-04-28 $24.92 $25.25 $24.72 $25.25 $17.69 57,626
2017-04-27 $23.89 $25.25 $23.89 $24.27 $17.00 3,354
2017-04-26 $25.20 $25.25 $24.75 $24.75 $17.34 5,638
2017-04-25 $24.59 $25.25 $24.59 $25.20 $17.66 21,190
2017-04-24 $24.35 $24.72 $24.25 $24.72 $17.32 5,764
2017-04-21 $24.36 $24.75 $24.36 $24.74 $17.33 7,130
2017-04-20 $22.50 $24.59 $22.50 $24.35 $17.06 14,636
2017-04-19 $24.08 $24.50 $23.84 $23.99 $16.81 3,594
2017-04-18 $24.70 $24.70 $24.38 $24.47 $17.14 3,850
2017-04-17 $24.00 $24.68 $23.37 $24.68 $17.29 31,660
2017-04-13 $23.90 $23.90 $23.37 $23.85 $16.71 7,256
2017-04-12 $23.75 $23.90 $23.75 $23.90 $16.74 786
2017-04-11 $23.08 $23.80 $22.12 $23.75 $16.64 3,789
2017-04-10 $23.80 $23.80 $23.77 $23.77 $16.65 1,009
2017-04-07 $23.70 $23.70 $23.69 $23.70 $16.60 848
2017-04-06 $23.51 $23.79 $23.35 $23.69 $16.60 7,963
2017-04-05 $23.80 $24.00 $23.60 $23.73 $16.63 4,038
2017-04-04 $23.50 $24.00 $23.50 $24.00 $16.81 3,561
2017-04-03 $23.80 $23.98 $22.90 $23.96 $16.79 16,707
2017-03-31 $23.51 $24.20 $23.51 $24.20 $16.96 9,346
2017-03-30 $23.95 $24.17 $23.10 $23.35 $16.36 13,755
2017-03-29 $23.95 $23.95 $23.94 $23.94 $16.77 2,102
2017-03-28 $23.76 $24.00 $23.75 $23.98 $16.80 3,522
2017-03-27 $23.80 $24.00 $23.80 $24.00 $16.81 2,626
2017-03-24 $23.97 $24.18 $23.96 $24.18 $16.94 1,724
2017-03-23 $24.25 $24.26 $23.50 $24.00 $16.81 3,079
2017-03-22 $24.30 $24.33 $23.65 $24.20 $16.96 5,722
2017-03-21 $24.55 $24.64 $23.86 $23.88 $16.73 18,246
2017-03-20 $23.95 $24.55 $23.69 $24.38 $17.08 3,853
2017-03-17 $23.32 $24.17 $23.32 $23.80 $16.68 14,579
2017-03-16 $23.26 $23.49 $23.26 $23.49 $16.35 1,271
2017-03-15 $23.14 $23.49 $23.14 $23.48 $16.34 2,689
2017-03-14 $23.64 $23.64 $23.48 $23.64 $16.45 951
2017-03-13 $23.70 $23.70 $23.00 $23.69 $16.49 1,173
2017-03-10 $24.30 $24.30 $22.32 $23.16 $16.12 6,311
2017-03-09 $24.75 $24.75 $24.24 $24.47 $17.03 12,166
2017-03-08 $24.83 $25.00 $24.25 $24.76 $17.23 2,578
2017-03-07 $24.75 $24.90 $23.97 $24.90 $17.33 7,621
2017-03-06 $24.70 $24.86 $23.93 $24.75 $17.22 2,548
2017-03-03 $24.85 $24.85 $24.70 $24.75 $17.22 4,831
2017-03-02 $24.85 $24.85 $24.68 $24.69 $17.18 1,911
2017-03-01 $24.90 $24.90 $23.71 $24.78 $17.25 1,396
2017-02-28 $24.66 $24.89 $24.45 $24.89 $17.32 2,093
2017-02-27 $24.90 $24.90 $24.79 $24.79 $17.25 642
2017-02-24 $24.86 $24.86 $24.59 $24.59 $17.11 970
2017-02-23 $24.62 $24.69 $24.62 $24.63 $17.14 2,359
2017-02-22 $24.90 $24.90 $24.66 $24.74 $17.22 1,494
2017-02-21 $25.00 $25.00 $23.05 $24.66 $17.16 6,255
2017-02-17 $24.00 $25.00 $24.00 $24.85 $17.29 4,539
2017-02-16 $24.60 $24.95 $24.51 $24.51 $17.06 1,891
2017-02-15 $25.00 $25.00 $24.14 $24.73 $17.21 2,750
2017-02-14 $24.93 $25.25 $24.80 $25.00 $17.40 8,589
2017-02-13 $24.51 $25.00 $24.51 $24.95 $17.36 2,015
2017-02-10 $24.15 $25.04 $23.65 $24.50 $17.05 1,825
2017-02-09 $25.50 $25.50 $25.00 $25.00 $17.40 12,910
2017-02-08 $24.81 $25.91 $24.81 $25.67 $17.86 18,781
2017-02-07 $23.95 $25.00 $23.95 $24.88 $17.32 7,103
2017-02-06 $23.00 $24.00 $23.00 $23.93 $16.65 6,393
2017-02-03 $23.00 $23.50 $22.82 $23.49 $16.35 6,601
2017-02-02 $22.97 $23.00 $22.66 $23.00 $16.01 4,241
2017-02-01 $22.88 $23.00 $22.22 $23.00 $16.01 8,659
2017-01-31 $23.46 $23.46 $22.81 $22.95 $15.97 4,182
2017-01-30 $23.00 $23.80 $22.98 $23.44 $16.31 5,879
2017-01-27 $21.52 $23.60 $21.52 $23.60 $16.42 574
2017-01-26 $23.48 $23.48 $22.25 $23.35 $16.25 3,978
2017-01-25 $22.05 $23.94 $22.05 $22.73 $15.82 3,695
2017-01-24 $22.30 $22.70 $22.30 $22.70 $15.80 557
2017-01-23 $22.64 $22.69 $21.89 $22.64 $15.76 4,449
2017-01-20 $22.69 $22.70 $22.20 $22.70 $15.80 2,820
2017-01-19 $22.22 $23.05 $22.02 $22.70 $15.80 11,095
2017-01-18 $22.38 $23.24 $22.38 $22.77 $15.85 5,550
2017-01-17 $23.13 $23.89 $22.60 $22.98 $15.99 5,369
2017-01-13 $23.55 $23.55 $23.28 $23.50 $16.35 1,633
2017-01-12 $23.83 $23.83 $22.63 $23.75 $16.53 809
2017-01-11 $23.10 $23.95 $23.00 $23.35 $16.25 7,107
2017-01-10 $22.63 $23.95 $22.63 $23.94 $16.66 1,579
2017-01-09 $23.24 $23.24 $23.18 $23.18 $16.13 2,186
2017-01-06 $23.55 $23.55 $22.25 $22.99 $16.00 20,730
2017-01-05 $22.52 $24.00 $22.52 $23.95 $16.67 3,649
2017-01-04 $22.50 $24.00 $22.50 $24.00 $16.70 9,007
2017-01-03 $23.95 $24.10 $23.50 $24.09 $16.77 5,653
2016-12-30 $23.53 $23.93 $23.32 $23.93 $16.65 3,553
2016-12-29 $23.19 $23.75 $23.14 $23.62 $16.44 14,776
2016-12-28 $22.98 $23.49 $22.68 $23.49 $16.35 3,250
2016-12-27 $22.64 $22.85 $22.50 $22.85 $15.90 1,860
2016-12-23 $22.92 $22.92 $22.60 $22.66 $15.77 2,890
2016-12-22 $22.50 $22.65 $22.47 $22.58 $15.71 8,610
2016-12-21 $23.50 $23.50 $22.40 $22.55 $15.69 10,420
2016-12-20 $24.25 $24.25 $22.70 $23.50 $16.35 9,369
2016-12-19 $22.01 $24.04 $22.00 $24.04 $16.73 6,632
2016-12-16 $23.29 $23.30 $22.80 $23.19 $16.14 53,851
2016-12-15 $22.00 $24.27 $21.98 $22.60 $15.62 46,117
2016-12-14 $22.25 $22.25 $21.75 $22.25 $15.38 16,315
2016-12-13 $22.22 $22.22 $21.06 $21.57 $14.91 7,904
2016-12-12 $20.81 $21.90 $20.81 $21.84 $15.10 7,285
2016-12-09 $22.00 $22.00 $20.41 $21.00 $14.51 8,090
2016-12-08 $20.70 $22.11 $20.70 $21.20 $14.65 7,912
2016-12-07 $21.80 $22.00 $20.92 $21.04 $14.54 11,399
2016-12-06 $22.02 $22.24 $20.18 $21.40 $14.79 20,312
2016-12-05 $19.70 $23.74 $19.10 $21.75 $15.03 31,272
2016-12-02 $19.40 $19.79 $19.34 $19.74 $13.64 2,276
2016-12-01 $19.90 $19.90 $19.17 $19.54 $13.51 3,979
2016-11-30 $18.90 $19.91 $18.80 $19.91 $13.76 8,767
2016-11-29 $18.60 $18.97 $18.54 $18.80 $12.99 6,615
2016-11-28 $18.73 $18.80 $18.60 $18.70 $12.93 3,315
2016-11-25 $18.62 $18.62 $18.62 $18.62 $12.87 121
2016-11-23 $18.30 $18.73 $18.11 $18.73 $12.95 19,186
2016-11-22 $18.16 $18.73 $18.01 $18.67 $12.90 27,035
2016-11-21 $18.21 $18.45 $18.21 $18.30 $12.65 5,730
2016-11-18 $18.16 $18.17 $17.86 $18.16 $12.56 6,423
2016-11-17 $18.95 $18.95 $17.72 $18.20 $12.58 12,593
2016-11-16 $18.47 $18.47 $18.36 $18.45 $12.75 3,250
2016-11-15 $18.28 $18.46 $18.20 $18.37 $12.69 11,095
2016-11-14 $18.05 $18.31 $18.05 $18.31 $12.66 1,835
2016-11-11 $17.75 $17.75 $17.65 $17.75 $12.27 3,861
2016-11-10 $17.94 $18.00 $17.44 $17.94 $12.40 9,496
2016-11-09 $17.49 $17.99 $17.46 $17.99 $12.43 2,216
2016-11-08 $17.32 $17.32 $17.32 $17.32 $11.97 1,472
2016-11-07 $17.28 $17.49 $17.02 $17.49 $12.09 3,821
2016-11-04 $17.05 $17.05 $17.05 $17.05 $11.78 716
2016-11-03 $17.48 $17.48 $17.30 $17.30 $11.96 254
2016-11-02 $17.48 $17.48 $17.15 $17.33 $11.98 3,752
2016-11-01 $17.05 $17.50 $17.02 $17.10 $11.82 7,124
2016-10-31 $17.72 $17.72 $17.50 $17.50 $12.10 1,815
2016-10-28 $17.45 $17.63 $17.45 $17.63 $12.19 6,957
2016-10-27 $16.82 $17.50 $16.82 $17.42 $12.04 2,014
2016-10-26 $17.21 $17.21 $17.21 $17.21 $11.90 0
2016-10-25 $17.21 $17.21 $17.21 $17.21 $11.90 0
2016-10-24 $15.72 $17.30 $15.72 $17.21 $11.90 14,236
2016-10-21 $16.87 $17.25 $16.87 $17.19 $11.88 4,222
2016-10-20 $17.30 $17.40 $17.20 $17.37 $12.01 16,357
2016-10-19 $17.47 $17.49 $17.24 $17.45 $12.06 7,865
2016-10-18 $16.88 $17.31 $16.82 $17.13 $11.84 3,385
2016-10-17 $17.68 $17.68 $16.78 $17.18 $11.87 3,271
2016-10-14 $16.73 $17.20 $16.68 $16.98 $11.74 29,105
2016-10-13 $16.65 $16.65 $16.65 $16.65 $11.51 189
2016-10-12 $17.29 $17.29 $16.65 $16.65 $11.51 13,241
2016-10-11 $17.00 $17.63 $17.00 $17.00 $11.75 6,624
2016-10-10 $16.95 $17.00 $16.71 $16.71 $11.55 10,600
2016-10-07 $16.43 $16.78 $16.39 $16.71 $11.55 4,878
2016-10-06 $16.43 $16.43 $16.28 $16.32 $11.28 7,625
2016-10-05 $16.27 $16.42 $16.27 $16.40 $11.34 2,755
2016-10-04 $16.41 $16.41 $16.24 $16.33 $11.29 5,688
2016-10-03 $16.30 $16.43 $16.25 $16.25 $11.23 7,693
2016-09-30 $16.37 $16.41 $16.17 $16.25 $11.23 2,353
2016-09-29 $16.06 $16.40 $16.06 $16.16 $11.17 2,910
2016-09-28 $16.32 $16.32 $15.90 $16.00 $11.06 22,434
2016-09-27 $16.43 $16.43 $15.77 $16.26 $11.24 45,470
2016-09-26 $16.44 $16.44 $16.25 $16.43 $11.36 17,359
2016-09-23 $16.42 $16.45 $16.18 $16.45 $11.37 4,525
2016-09-22 $16.25 $16.41 $16.14 $16.41 $11.34 5,737
2016-09-21 $16.24 $16.24 $16.24 $16.24 $11.23 140
2016-09-20 $16.27 $16.27 $16.24 $16.24 $11.23 2,442
2016-09-19 $16.27 $16.27 $16.27 $16.27 $11.25 43
2016-09-16 $16.27 $16.27 $16.27 $16.27 $11.25 412
2016-09-15 $16.30 $16.30 $16.30 $16.30 $11.16 2
2016-09-14 $16.30 $16.30 $16.30 $16.30 $11.16 165
2016-09-13 $16.32 $16.32 $16.30 $16.30 $11.16 1,255
2016-09-12 $16.38 $16.45 $16.32 $16.32 $11.17 1,531
2016-09-09 $16.01 $16.29 $16.01 $16.10 $11.02 1,851
2016-09-08 $16.01 $16.01 $16.01 $16.01 $10.96 0
2016-09-07 $16.25 $16.25 $16.01 $16.01 $10.96 9,105
2016-09-06 $16.19 $16.19 $15.99 $15.99 $10.94 2,057
2016-09-02 $16.15 $16.15 $15.96 $15.96 $10.92 556
2016-09-01 $16.07 $16.19 $16.05 $16.17 $11.07 6,360
2016-08-31 $15.99 $16.05 $15.99 $16.01 $10.95 953
2016-08-30 $16.09 $16.19 $15.94 $16.02 $10.96 11,297
2016-08-29 $16.00 $16.00 $16.00 $16.00 $10.95 90
2016-08-26 $15.99 $16.05 $15.99 $16.00 $10.95 1,452
2016-08-25 $16.01 $16.01 $16.00 $16.00 $10.95 504
2016-08-24 $16.10 $16.10 $16.10 $16.10 $11.02 0
2016-08-23 $16.01 $16.10 $15.95 $16.10 $11.02 2,574
2016-08-22 $16.05 $16.18 $16.01 $16.10 $11.02 5,805
2016-08-19 $15.96 $16.10 $15.96 $16.05 $10.99 3,806
2016-08-18 $15.96 $16.09 $15.96 $16.09 $11.01 2,678
2016-08-17 $16.03 $16.10 $16.03 $16.07 $11.00 2,908
2016-08-16 $16.22 $16.25 $16.00 $16.05 $10.99 22,623
2016-08-15 $16.19 $16.38 $16.07 $16.07 $11.00 5,164
2016-08-12 $16.15 $16.35 $16.15 $16.34 $11.18 3,070
2016-08-11 $16.21 $16.26 $16.02 $16.20 $11.09 11,433
2016-08-10 $16.22 $16.25 $16.22 $16.25 $11.12 5,459
2016-08-09 $16.24 $16.25 $16.10 $16.24 $11.12 2,726
2016-08-08 $16.25 $16.25 $16.25 $16.25 $11.12 1,005
2016-08-05 $16.32 $16.37 $16.03 $16.28 $11.14 3,502
2016-08-04 $15.96 $16.20 $15.96 $16.10 $11.02 11,116
2016-08-03 $16.18 $16.18 $15.96 $16.10 $11.02 7,955
2016-08-02 $16.40 $16.40 $16.18 $16.26 $11.13 5,233
2016-08-01 $15.96 $16.20 $15.96 $16.20 $11.09 9,287
2016-07-29 $15.75 $16.02 $15.60 $15.85 $10.85 13,159
2016-07-28 $15.69 $15.88 $15.69 $15.88 $10.87 3,518
2016-07-27 $16.15 $16.15 $15.53 $15.74 $10.77 19,980
2016-07-26 $16.15 $16.15 $15.93 $15.93 $10.91 3,055
2016-07-25 $16.09 $16.09 $16.06 $16.07 $11.00 8,970
2016-07-22 $16.15 $16.15 $16.08 $16.08 $11.01 5,481
2016-07-21 $16.15 $16.15 $16.02 $16.02 $10.97 4,548
2016-07-20 $16.39 $16.39 $16.18 $16.18 $11.07 1,401
2016-07-19 $16.07 $16.19 $16.07 $16.19 $11.08 826
2016-07-18 $16.33 $16.33 $16.25 $16.26 $11.13 6,969
2016-07-15 $16.26 $16.32 $16.19 $16.26 $11.13 10,225
2016-07-14 $16.37 $16.37 $16.25 $16.26 $11.13 12,585
2016-07-13 $16.24 $16.24 $16.24 $16.24 $11.12 0
2016-07-12 $16.16 $16.30 $16.16 $16.24 $11.12 2,894
2016-07-11 $16.05 $16.15 $16.04 $16.15 $11.05 15,475
2016-07-08 $16.15 $16.15 $15.95 $15.96 $10.93 10,026
2016-07-07 $16.00 $16.00 $16.00 $16.00 $10.95 0
2016-07-06 $15.92 $16.00 $15.92 $16.00 $10.95 514
2016-07-05 $16.19 $16.19 $16.05 $16.09 $11.01 1,118
2016-07-01 $16.14 $16.15 $16.14 $16.15 $11.05 1,951
2016-06-30 $15.95 $16.15 $15.95 $16.00 $10.95 3,162
2016-06-29 $16.00 $16.01 $15.95 $16.01 $10.96 5,459
2016-06-28 $16.09 $16.10 $15.95 $16.04 $10.98 2,480
2016-06-27 $15.70 $16.07 $15.70 $15.75 $10.78 5,363
2016-06-24 $15.90 $16.02 $15.80 $15.80 $10.81 20,889
2016-06-23 $16.04 $16.39 $16.04 $16.39 $11.22 10,228
2016-06-22 $15.91 $16.05 $15.91 $15.93 $10.90 736
2016-06-21 $15.98 $16.14 $15.98 $16.14 $11.05 252
2016-06-20 $15.90 $16.09 $15.90 $16.01 $10.96 954
2016-06-17 $15.98 $15.98 $15.92 $15.92 $10.90 4,641
2016-06-16 $15.99 $16.00 $15.95 $15.95 $10.92 9,987
2016-06-15 $16.07 $16.07 $16.07 $16.07 $10.89 0
2016-06-14 $16.08 $16.08 $16.06 $16.07 $10.89 2,232
2016-06-13 $16.15 $16.18 $16.04 $16.05 $10.88 11,011
2016-06-10 $16.35 $16.35 $16.35 $16.35 $11.08 244
2016-06-09 $16.35 $16.35 $16.15 $16.24 $11.01 7,529
2016-06-08 $16.15 $16.20 $16.15 $16.15 $10.94 5,135
2016-06-07 $16.00 $16.20 $16.00 $16.12 $10.92 5,958
2016-06-06 $15.81 $16.20 $15.81 $16.06 $10.88 6,264
2016-06-03 $15.90 $16.00 $15.90 $15.98 $10.83 2,178
2016-06-02 $15.90 $15.90 $15.85 $15.85 $10.74 1,264
2016-06-01 $16.10 $16.16 $16.00 $16.00 $10.84 4,146
2016-05-31 $16.31 $16.31 $15.99 $15.99 $10.84 4,020
2016-05-27 $16.30 $16.33 $16.11 $16.31 $11.05 1,805
2016-05-26 $16.33 $16.33 $16.33 $16.33 $11.07 121
2016-05-25 $16.00 $16.00 $16.00 $16.00 $10.84 157
2016-05-24 $15.98 $16.00 $15.95 $16.00 $10.84 4,013
2016-05-23 $15.98 $15.99 $15.95 $15.99 $10.84 724
2016-05-20 $15.90 $16.40 $15.75 $16.00 $10.84 21,781
2016-05-19 $16.00 $16.00 $15.81 $15.94 $10.80 7,143
2016-05-18 $16.00 $16.42 $15.86 $16.42 $11.13 5,200
2016-05-17 $15.99 $15.99 $15.88 $15.99 $10.84 1,030
2016-05-16 $16.00 $16.01 $15.84 $16.00 $10.84 10,307
2016-05-13 $15.60 $16.00 $15.60 $16.00 $10.84 14,945
2016-05-12 $15.60 $15.61 $15.60 $15.60 $10.57 1,694
2016-05-11 $15.98 $15.98 $15.56 $15.56 $10.54 1,524
2016-05-10 $15.97 $16.00 $15.97 $16.00 $10.84 8,712
2016-05-09 $16.00 $16.00 $15.75 $15.91 $10.78 1,309
2016-05-06 $15.84 $15.98 $15.75 $15.94 $10.80 7,093
2016-05-05 $15.80 $15.85 $15.80 $15.85 $10.74 709
2016-05-04 $15.77 $16.00 $15.77 $15.80 $10.71 7,998
2016-05-03 $15.77 $15.77 $15.77 $15.77 $10.69 0
2016-05-02 $16.00 $16.00 $15.77 $15.77 $10.69 4,152
2016-04-29 $16.00 $16.00 $16.00 $16.00 $10.84 1
2016-04-28 $16.00 $16.00 $16.00 $16.00 $10.84 877
2016-04-27 $16.09 $16.35 $15.90 $16.20 $10.98 16,730
2016-04-26 $16.25 $16.25 $16.05 $16.05 $10.88 545
2016-04-25 $15.65 $15.65 $15.65 $15.65 $10.61 571
2016-04-22 $15.58 $15.70 $15.58 $15.70 $10.64 12,419
2016-04-21 $15.56 $15.58 $15.56 $15.58 $10.56 1,087
2016-04-20 $15.56 $15.56 $15.56 $15.56 $10.54 0
2016-04-19 $15.75 $15.75 $15.52 $15.56 $10.54 4,864
2016-04-18 $15.57 $15.57 $15.51 $15.51 $10.51 2,957
2016-04-15 $15.64 $15.72 $15.55 $15.72 $10.65 2,807
2016-04-14 $15.57 $15.57 $15.57 $15.57 $10.55 59
2016-04-13 $15.50 $15.57 $15.50 $15.57 $10.55 520
2016-04-12 $15.55 $15.60 $15.50 $15.50 $10.50 3,310
2016-04-11 $15.75 $15.75 $15.50 $15.60 $10.57 1,407
2016-04-08 $16.52 $16.75 $15.53 $15.82 $10.72 9,075
2016-04-07 $15.50 $15.50 $15.50 $15.50 $10.50 242
2016-04-06 $15.50 $15.51 $15.45 $15.50 $10.50 4,017
2016-04-05 $15.40 $15.56 $15.25 $15.25 $10.33 5,245
2016-04-04 $15.58 $15.58 $15.58 $15.58 $10.56 1,721
2016-04-01 $15.50 $15.50 $15.50 $15.50 $10.50 39
2016-03-31 $15.50 $16.83 $15.50 $15.50 $10.50 4,170
2016-03-30 $15.49 $15.50 $15.15 $15.45 $10.47 3,903
2016-03-29 $14.95 $15.18 $14.95 $15.13 $10.25 2,075
2016-03-28 $15.14 $15.46 $15.14 $15.18 $10.29 3,949
2016-03-24 $15.70 $15.70 $15.48 $15.49 $10.50 2,634
2016-03-23 $15.75 $15.75 $15.38 $15.41 $10.44 5,752
2016-03-22 $15.80 $16.00 $15.59 $15.76 $10.68 25,589
2016-03-21 $15.86 $15.86 $15.80 $15.80 $10.71 1,837
2016-03-18 $15.94 $15.94 $15.94 $15.94 $10.80 0
2016-03-17 $15.82 $15.99 $15.78 $15.94 $10.80 12,083
2016-03-16 $15.76 $16.48 $15.75 $15.88 $10.65 4,127
2016-03-15 $15.75 $15.78 $15.75 $15.78 $10.59 1,251
2016-03-14 $16.43 $16.43 $15.75 $15.75 $10.57 2,625
2016-03-11 $15.81 $15.81 $15.81 $15.81 $10.61 407
2016-03-10 $15.93 $16.25 $15.83 $15.83 $10.62 5,757
2016-03-09 $15.84 $16.60 $15.75 $15.75 $10.57 11,474
2016-03-08 $15.85 $15.85 $15.85 $15.85 $10.63 2,617
2016-03-07 $16.00 $16.00 $16.00 $16.00 $10.73 527
2016-03-04 $15.81 $15.85 $15.81 $15.85 $10.63 1,574
2016-03-03 $15.75 $15.75 $15.75 $15.75 $10.57 214
2016-03-02 $15.85 $15.85 $15.85 $15.85 $10.63 3,872
2016-03-01 $15.50 $15.50 $15.50 $15.50 $10.40 0
2016-02-29 $15.80 $16.23 $15.50 $15.50 $10.40 5,149
2016-02-26 $15.89 $16.00 $15.80 $15.80 $10.60 3,882
2016-02-25 $15.85 $16.57 $15.85 $16.57 $11.12 1,576
2016-02-24 $16.44 $16.44 $16.43 $16.44 $11.03 671
2016-02-23 $16.44 $16.44 $16.44 $16.44 $11.03 0
2016-02-22 $15.98 $16.49 $15.98 $16.44 $11.03 935
2016-02-19 $15.81 $15.81 $15.81 $15.81 $10.61 0
2016-02-18 $15.81 $15.81 $15.81 $15.81 $10.61 21
2016-02-17 $15.81 $15.81 $15.81 $15.81 $10.61 0
2016-02-16 $17.85 $17.85 $15.80 $15.81 $10.61 3,089
2016-02-12 $15.82 $15.88 $15.82 $15.88 $10.65 406
2016-02-11 $17.95 $17.96 $17.95 $17.96 $12.05 255
2016-02-10 $15.86 $15.86 $15.85 $15.85 $10.63 327
2016-02-09 $16.50 $16.50 $16.43 $16.43 $11.02 1,251
2016-02-08 $16.55 $16.55 $16.55 $16.55 $11.10 133
2016-02-05 $15.81 $15.85 $15.81 $15.85 $10.63 2,805
2016-02-04 $16.64 $16.64 $16.03 $16.03 $10.75 375
2016-02-03 $15.80 $15.80 $15.80 $15.80 $10.60 12
2016-02-02 $15.70 $16.38 $15.70 $15.80 $10.60 3,494
2016-02-01 $16.50 $16.50 $16.50 $16.50 $11.07 1,540
2016-01-29 $15.50 $16.50 $15.50 $16.07 $10.78 2,532
2016-01-28 $16.00 $16.00 $15.06 $15.11 $10.14 5,972
2016-01-27 $16.74 $16.74 $16.74 $16.74 $11.23 121
2016-01-26 $17.01 $17.01 $14.60 $16.74 $11.23 10,528
2016-01-25 $16.55 $16.55 $16.55 $16.55 $11.10 1,105
2016-01-22 $16.76 $16.84 $16.75 $16.81 $11.28 21,669
2016-01-21 $16.90 $16.94 $16.90 $16.90 $11.34 3,751
2016-01-20 $17.01 $17.01 $16.75 $17.01 $11.41 10,811
2016-01-19 $18.43 $18.43 $17.25 $17.25 $11.57 3,224
2016-01-15 $18.75 $18.89 $18.11 $18.63 $12.50 5,166
2016-01-14 $18.76 $18.76 $18.66 $18.66 $12.52 2,662
2016-01-13 $18.75 $18.78 $18.75 $18.75 $12.58 1,729
2016-01-12 $19.75 $19.75 $18.64 $19.00 $12.75 11,446
2016-01-11 $19.00 $19.00 $18.75 $18.75 $12.58 2,389
2016-01-08 $19.35 $19.35 $18.80 $18.80 $12.61 1,387
2016-01-07 $19.54 $19.54 $18.76 $18.80 $12.61 4,261
2016-01-06 $19.63 $19.72 $19.63 $19.72 $13.23 523
2016-01-05 $19.37 $19.55 $19.37 $19.50 $13.08 855
2016-01-04 $18.75 $18.75 $18.75 $18.75 $12.58 16
2015-12-31 $18.75 $18.75 $18.75 $18.75 $12.58 133
2015-12-30 $19.75 $19.89 $19.45 $19.65 $13.18 1,587
2015-12-29 $19.41 $20.00 $19.41 $19.87 $13.33 3,603
2015-12-28 $20.00 $20.02 $20.00 $20.01 $13.43 1,737
2015-12-24 $20.00 $20.00 $20.00 $20.00 $13.42 968
2015-12-23 $19.97 $20.01 $19.97 $20.01 $13.43 2,305
2015-12-22 $18.64 $20.01 $18.64 $19.90 $13.35 4,679
2015-12-21 $18.93 $21.73 $18.86 $21.68 $14.43 3,772
2015-12-18 $19.25 $19.75 $19.03 $19.75 $13.14 21,132
2015-12-17 $19.70 $19.73 $19.45 $19.73 $13.13 3,807
2015-12-16 $19.72 $19.75 $19.59 $19.59 $13.04 3,343
2015-12-15 $18.80 $19.75 $18.80 $19.75 $13.14 39,824
2015-12-14 $19.70 $19.75 $18.81 $19.74 $13.14 11,162
2015-12-11 $19.95 $19.95 $18.88 $19.48 $12.97 1,349
2015-12-10 $19.43 $19.43 $19.43 $19.43 $12.93 185
2015-12-09 $19.52 $19.52 $18.58 $18.58 $12.37 389
2015-12-08 $20.51 $20.55 $18.47 $20.00 $13.31 8,107
2015-12-07 $21.15 $21.15 $20.75 $21.12 $12.78 3,853
2015-12-04 $21.13 $21.13 $20.73 $21.00 $12.71 552
2015-12-03 $21.20 $21.20 $20.91 $21.13 $12.78 3,873
2015-12-02 $21.45 $21.45 $20.70 $20.70 $12.52 17,917
2015-12-01 $20.50 $20.68 $20.10 $20.68 $12.51 11,963
2015-11-30 $20.29 $20.30 $20.12 $20.30 $12.28 4,855
2015-11-27 $20.33 $20.33 $20.05 $20.05 $12.13 592
2015-11-25 $20.20 $20.20 $20.18 $20.20 $12.22 5,325
2015-11-24 $20.09 $20.50 $20.09 $20.15 $12.19 36,205
2015-11-23 $20.20 $20.20 $20.20 $20.20 $12.22 666
2015-11-20 $20.05 $20.49 $20.05 $20.49 $12.40 24,051
2015-11-19 $20.10 $20.51 $20.10 $20.50 $12.40 5,234
2015-11-18 $19.87 $19.97 $19.87 $19.87 $12.02 3,114
2015-11-17 $19.87 $19.99 $19.83 $19.99 $12.10 5,916
2015-11-16 $19.27 $19.27 $19.25 $19.25 $11.65 3,614
2015-11-13 $20.24 $20.24 $20.24 $20.24 $12.25 477
2015-11-12 $18.80 $18.80 $18.80 $18.80 $11.38 0
2015-11-11 $18.80 $18.80 $18.80 $18.80 $11.38 6
2015-11-10 $18.65 $18.90 $18.65 $18.80 $11.38 642
2015-11-09 $18.85 $20.44 $18.05 $19.94 $12.06 12,692
2015-11-06 $19.25 $19.77 $18.49 $19.22 $11.63 38,130
2015-11-05 $18.50 $18.75 $17.50 $18.75 $11.34 149,914
2015-11-04 $20.70 $20.70 $20.70 $20.70 $12.52 0
2015-11-03 $20.90 $20.90 $20.50 $20.70 $12.52 3,300
2015-11-02 $20.50 $20.50 $20.50 $20.50 $12.40 0
2015-10-30 $20.51 $20.51 $20.12 $20.50 $12.40 835
2015-10-29 $21.00 $21.00 $21.00 $21.00 $12.71 0
2015-10-28 $21.00 $21.00 $21.00 $21.00 $12.71 62
2015-10-27 $21.00 $21.00 $21.00 $21.00 $12.71 0
2015-10-26 $21.00 $21.00 $21.00 $21.00 $12.71 5
2015-10-23 $21.00 $21.00 $21.00 $21.00 $12.71 0
2015-10-22 $21.00 $21.00 $21.00 $21.00 $12.71 0
2015-10-21 $21.00 $21.00 $21.00 $21.00 $12.71 713
2015-10-20 $20.50 $21.20 $20.50 $21.00 $12.71 11,797
2015-10-19 $19.91 $21.00 $19.91 $20.25 $12.25 7,943
2015-10-16 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-15 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-14 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-13 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-12 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-09 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-08 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-07 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-06 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-05 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-02 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-10-01 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-09-30 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-09-29 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-09-28 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-09-25 $19.15 $19.15 $19.15 $19.15 $11.59 34
2015-09-24 $19.15 $19.15 $19.15 $19.15 $11.59 0
2015-09-23 $19.10 $19.15 $19.10 $19.15 $11.59 4,004
2015-09-22 $19.10 $19.10 $19.10 $19.10 $11.56 0
2015-09-21 $19.10 $19.10 $19.10 $19.10 $11.56 998
2015-09-18 $19.81 $19.81 $19.81 $19.81 $11.99 0
2015-09-17 $19.81 $19.81 $19.81 $19.81 $11.99 184,520
2015-09-16 $19.90 $19.90 $19.90 $19.90 $11.94 133
2015-09-15 $19.10 $19.10 $19.10 $19.10 $11.46 0
2015-09-14 $19.10 $19.10 $19.10 $19.10 $11.46 487
2015-09-11 $19.25 $19.25 $19.25 $19.25 $11.55 0
2015-09-10 $19.25 $19.25 $19.25 $19.25 $11.55 232
2015-09-09 $19.90 $20.00 $19.75 $20.00 $12.00 665
2015-09-08 $19.75 $19.81 $19.75 $19.81 $11.89 109,185
2015-09-04 $19.50 $19.50 $19.30 $19.30 $11.58 73,621
2015-09-03 $19.25 $19.25 $19.25 $19.25 $11.55 1,131
2015-09-02 $18.90 $18.90 $18.90 $18.90 $11.34 499
2015-09-01 $19.25 $19.25 $19.25 $19.25 $11.55 199
2015-08-31 $19.00 $19.00 $19.00 $19.00 $11.40 0
2015-08-28 $19.00 $19.00 $19.00 $19.00 $11.40 0
2015-08-27 $19.00 $19.00 $19.00 $19.00 $11.40 0
2015-08-26 $19.00 $19.00 $19.00 $19.00 $11.40 0
2015-08-25 $19.00 $19.00 $19.00 $19.00 $11.40 2,661

First Guaranty Bancshares Inc (FGBI) News Headlines

Recent First Guaranty Bancshares Inc (FGBI) 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.