First Of Long Island Corp (FLIC) Exchange: NASDAQ

Data as of March 28, 2024

$11.32 ($0.17) 1.52%

First Of Long Island Corp - Daily Information
Click for more stock information on First Of Long Island Corp.
Daily Information Data
Date March 28, 2024
Open $11.27
Previous Close $11.32
High $11.70
Low $10.97
Adjusted Open $11.27
Previous Adjusted Close $11.32
Adjusted High $11.70
Adjusted Low $10.97

About First Of Long Island Corp (FLIC)

First of Long Island Corporation is the parent company of Flushing Bank, a leading community bank in New York State. Founded in 1929 by William Propfe, the bank was a single branch located in Flushing, New York, serving customers in Queens and Nassau Counties. Originally focused on Long Island’s growing residential and commercial real estate, Second of Long Island Corporation also offers a wide array of financial services. As of 2020, the company has grown to 25 full-service banking locations across Queens, Nassau, and Suffolk, and offers wealth management, trust, and insurance services. In addition, the company operates four mobile units and is dedicated to providing exceptional customer service and financial solutions to businesses and individuals in their communities.

Historical Stock Data for First Of Long Island Corp (FLIC)

Date Open High Low Close Adj.Close Volume
2024-02-09 $11.27 $11.70 $10.97 $11.32 $11.32 194,781
2024-02-08 $11.24 $11.35 $11.13 $11.15 $11.15 108,060
2024-02-07 $11.45 $11.48 $11.05 $11.28 $11.28 160,858
2024-02-06 $11.81 $11.85 $11.37 $11.45 $11.45 151,060
2024-02-05 $12.00 $12.00 $11.78 $11.79 $11.79 130,497
2024-02-02 $12.01 $12.42 $12.01 $12.11 $12.11 253,374
2024-02-01 $12.05 $12.35 $11.68 $12.25 $12.25 285,887
2024-01-31 $12.26 $12.41 $11.91 $12.02 $12.02 290,540
2024-01-30 $12.62 $12.63 $12.45 $12.46 $12.46 143,228
2024-01-29 $12.89 $12.94 $12.44 $12.65 $12.65 206,250
2024-01-26 $13.17 $13.17 $12.91 $12.92 $12.92 90,204
2024-01-25 $13.00 $13.00 $12.62 $12.84 $12.84 91,289
2024-01-24 $12.99 $13.06 $12.79 $12.80 $12.80 90,376
2024-01-23 $13.02 $13.05 $12.73 $12.84 $12.84 99,512
2024-01-22 $12.59 $12.94 $12.56 $12.93 $12.93 170,847
2024-01-19 $12.34 $12.45 $12.17 $12.43 $12.43 122,109
2024-01-18 $12.43 $12.44 $12.21 $12.27 $12.27 189,573
2024-01-17 $12.24 $12.46 $12.24 $12.37 $12.37 117,574
2024-01-16 $12.46 $12.53 $12.31 $12.37 $12.37 323,036
2024-01-12 $12.72 $12.79 $12.49 $12.53 $12.53 157,350
2024-01-11 $12.76 $12.83 $12.56 $12.65 $12.65 264,055
2024-01-10 $12.70 $12.86 $12.60 $12.80 $12.80 161,032
2024-01-09 $12.90 $12.93 $12.65 $12.74 $12.74 275,070
2024-01-08 $12.89 $13.05 $12.81 $13.00 $13.00 139,166
2024-01-05 $12.87 $13.18 $12.82 $12.95 $12.95 326,859
2024-01-04 $12.86 $13.04 $12.79 $12.96 $12.96 241,994
2024-01-03 $13.16 $13.21 $12.74 $12.85 $12.85 300,695
2024-01-02 $13.20 $13.36 $13.04 $13.17 $13.17 342,223
2023-12-29 $13.49 $13.51 $13.23 $13.24 $13.24 185,033
2023-12-28 $13.56 $13.79 $13.50 $13.71 $13.50 149,723
2023-12-27 $13.76 $13.79 $13.58 $13.61 $13.40 97,162
2023-12-26 $13.77 $13.88 $13.72 $13.77 $13.56 81,191
2023-12-22 $13.75 $13.95 $13.72 $13.72 $13.72 117,798
2023-12-21 $13.50 $13.76 $13.47 $13.60 $13.60 179,841
2023-12-20 $13.44 $13.85 $13.25 $13.40 $13.40 317,420
2023-12-19 $12.96 $13.41 $12.94 $13.38 $13.38 858,859
2023-12-18 $13.08 $13.16 $12.87 $12.95 $12.95 136,278
2023-12-15 $13.27 $13.30 $12.80 $13.03 $13.03 499,455
2023-12-14 $13.30 $13.48 $13.15 $13.20 $13.20 296,390
2023-12-13 $12.21 $13.05 $12.20 $13.02 $13.02 206,658
2023-12-12 $12.37 $12.39 $12.24 $12.25 $12.25 53,644
2023-12-11 $12.32 $12.37 $12.19 $12.31 $12.31 51,554
2023-12-08 $12.27 $12.41 $12.16 $12.27 $12.27 49,356
2023-12-07 $11.85 $12.23 $11.85 $12.23 $12.23 65,500
2023-12-06 $11.95 $12.30 $11.80 $11.85 $11.85 71,097
2023-12-05 $12.04 $12.45 $11.84 $11.88 $11.88 79,827
2023-12-04 $11.86 $12.14 $11.86 $12.10 $12.10 89,315
2023-12-01 $11.40 $11.96 $11.40 $11.91 $11.91 82,632
2023-11-30 $11.55 $11.55 $11.31 $11.38 $11.38 59,340
2023-11-29 $11.46 $11.67 $11.39 $11.42 $11.42 81,074
2023-11-28 $11.45 $11.45 $11.28 $11.33 $11.33 88,505
2023-11-27 $11.43 $11.49 $11.30 $11.44 $11.44 47,186
2023-11-24 $11.31 $11.58 $11.31 $11.49 $11.49 27,953
2023-11-22 $11.46 $11.53 $11.30 $11.36 $11.36 53,956
2023-11-21 $11.53 $11.57 $11.36 $11.38 $11.38 56,871
2023-11-20 $11.85 $11.85 $11.64 $11.69 $11.69 48,202
2023-11-17 $11.82 $11.98 $11.69 $11.86 $11.86 58,625
2023-11-16 $11.70 $11.70 $11.47 $11.67 $11.67 59,560
2023-11-15 $11.69 $11.87 $11.60 $11.67 $11.67 77,346
2023-11-14 $11.20 $11.82 $11.19 $11.63 $11.63 145,147
2023-11-13 $10.88 $11.03 $10.81 $10.95 $10.95 49,939
2023-11-10 $10.88 $11.05 $10.85 $10.95 $10.95 50,773
2023-11-09 $11.16 $11.18 $10.89 $10.93 $10.93 52,576
2023-11-08 $11.17 $11.24 $10.99 $11.16 $11.16 63,274
2023-11-07 $11.38 $11.38 $11.18 $11.30 $11.30 47,456
2023-11-06 $11.74 $11.74 $11.33 $11.40 $11.40 89,366
2023-11-03 $11.46 $11.66 $11.39 $11.59 $11.59 105,078
2023-11-02 $10.76 $11.23 $10.76 $11.16 $11.16 163,790
2023-11-01 $10.78 $10.78 $10.39 $10.66 $10.66 76,305
2023-10-31 $10.70 $10.80 $10.63 $10.74 $10.74 61,869
2023-10-30 $10.60 $10.79 $10.60 $10.67 $10.67 68,767
2023-10-27 $10.72 $10.96 $10.50 $10.60 $10.60 63,432
2023-10-26 $10.24 $10.63 $10.24 $10.53 $10.53 68,381
2023-10-25 $10.13 $10.29 $10.00 $10.25 $10.25 58,727
2023-10-24 $10.29 $10.32 $10.02 $10.14 $10.14 77,370
2023-10-23 $10.18 $10.43 $10.18 $10.27 $10.27 55,040
2023-10-20 $10.50 $10.50 $10.20 $10.25 $10.25 88,200
2023-10-19 $10.58 $10.72 $10.49 $10.50 $10.50 108,503
2023-10-18 $10.69 $10.70 $10.50 $10.50 $10.50 165,951
2023-10-17 $10.71 $10.90 $10.69 $10.70 $10.70 147,651
2023-10-16 $10.60 $10.89 $10.58 $10.77 $10.77 86,309
2023-10-13 $10.97 $10.99 $10.51 $10.55 $10.55 94,081
2023-10-12 $11.16 $11.31 $10.75 $10.92 $10.92 90,049
2023-10-11 $11.22 $11.43 $11.14 $11.20 $11.20 47,762
2023-10-10 $11.23 $11.48 $11.19 $11.24 $11.24 82,032
2023-10-09 $11.17 $11.53 $11.17 $11.43 $11.22 125,276
2023-10-06 $11.26 $11.45 $11.08 $11.25 $11.25 83,040
2023-10-05 $11.16 $11.42 $11.16 $11.39 $11.39 64,501
2023-10-04 $11.11 $11.16 $10.97 $11.13 $11.13 67,932
2023-10-03 $11.38 $11.47 $11.07 $11.10 $11.10 50,054
2023-10-02 $11.55 $11.57 $11.28 $11.40 $11.40 91,575
2023-09-29 $11.59 $11.70 $11.49 $11.51 $11.51 77,292
2023-09-28 $11.65 $12.15 $11.49 $11.51 $11.51 63,483
2023-09-27 $11.56 $11.71 $11.48 $11.52 $11.52 47,039
2023-09-26 $11.51 $11.65 $11.45 $11.49 $11.49 50,298
2023-09-25 $11.38 $11.67 $11.34 $11.58 $11.58 63,720
2023-09-22 $11.63 $11.63 $11.39 $11.45 $11.45 98,132
2023-09-21 $11.77 $11.84 $11.55 $11.63 $11.63 56,463
2023-09-20 $11.87 $11.94 $11.77 $11.77 $11.77 56,378
2023-09-19 $11.85 $11.91 $11.74 $11.81 $11.81 52,750
2023-09-18 $12.17 $12.18 $11.73 $11.85 $11.85 88,673
2023-09-15 $12.39 $12.49 $12.00 $12.16 $12.16 325,229
2023-09-14 $12.55 $12.69 $12.48 $12.50 $12.50 68,111
2023-09-13 $12.39 $12.54 $12.15 $12.38 $12.38 75,113
2023-09-12 $12.44 $12.56 $12.33 $12.50 $12.50 59,848
2023-09-11 $12.67 $12.75 $12.39 $12.44 $12.44 53,496
2023-09-08 $12.60 $12.75 $12.49 $12.66 $12.66 49,122
2023-09-07 $12.61 $12.91 $12.44 $12.58 $12.58 189,758
2023-09-06 $12.95 $13.09 $12.68 $12.71 $12.71 70,638
2023-09-05 $13.49 $13.49 $12.97 $13.05 $13.05 45,420
2023-09-01 $13.17 $13.49 $13.17 $13.41 $13.41 32,364
2023-08-31 $13.05 $13.22 $12.94 $13.06 $13.06 46,879
2023-08-30 $13.15 $13.20 $12.95 $13.02 $13.02 53,942
2023-08-29 $13.04 $13.13 $13.00 $13.09 $13.09 53,970
2023-08-28 $12.86 $13.15 $12.86 $13.04 $13.04 52,847
2023-08-25 $12.97 $12.97 $12.77 $12.86 $12.86 31,334
2023-08-24 $12.85 $13.34 $12.77 $12.97 $12.97 44,553
2023-08-23 $13.09 $13.10 $12.85 $12.91 $12.91 67,686
2023-08-22 $13.29 $13.39 $12.98 $12.98 $12.98 62,155
2023-08-21 $13.32 $13.40 $13.21 $13.32 $13.32 43,615
2023-08-18 $13.34 $13.52 $13.27 $13.30 $13.30 105,169
2023-08-17 $13.39 $13.57 $13.39 $13.48 $13.48 59,049
2023-08-16 $13.46 $13.79 $13.27 $13.37 $13.37 53,311
2023-08-15 $13.70 $13.71 $13.34 $13.43 $13.43 87,931
2023-08-14 $13.97 $13.97 $13.73 $13.84 $13.84 60,501
2023-08-11 $14.03 $14.12 $13.96 $14.11 $14.11 38,551
2023-08-10 $14.06 $14.16 $13.86 $13.98 $13.98 95,286
2023-08-09 $14.16 $14.16 $13.65 $13.92 $13.92 122,066
2023-08-08 $13.98 $14.19 $13.82 $14.17 $14.17 173,348
2023-08-07 $13.80 $14.26 $13.79 $14.24 $14.24 78,716
2023-08-04 $13.89 $14.02 $13.82 $13.85 $13.85 48,151
2023-08-03 $13.64 $14.02 $13.55 $13.88 $13.88 78,924
2023-08-02 $13.60 $13.83 $13.56 $13.65 $13.65 60,158
2023-08-01 $13.90 $13.90 $13.57 $13.79 $13.79 84,662
2023-07-31 $14.00 $14.25 $13.80 $13.94 $13.94 111,299
2023-07-28 $13.44 $14.01 $12.69 $13.93 $13.93 200,002
2023-07-27 $13.77 $13.84 $13.46 $13.50 $13.50 325,097
2023-07-26 $13.37 $13.83 $13.37 $13.64 $13.64 103,828
2023-07-25 $13.35 $13.46 $13.20 $13.23 $13.23 122,833
2023-07-24 $12.85 $13.36 $12.80 $13.30 $13.30 76,634
2023-07-21 $12.88 $12.98 $12.74 $12.86 $12.86 81,305
2023-07-20 $12.98 $13.08 $12.71 $12.85 $12.85 90,837
2023-07-19 $12.64 $13.12 $12.54 $12.98 $12.98 128,431
2023-07-18 $12.37 $12.68 $12.37 $12.64 $12.64 181,911
2023-07-17 $12.12 $12.50 $12.12 $12.37 $12.37 106,573
2023-07-14 $12.25 $12.25 $11.86 $12.17 $12.17 129,604
2023-07-13 $12.14 $12.36 $12.08 $12.17 $12.17 116,221
2023-07-12 $12.27 $12.55 $12.08 $12.11 $12.11 108,929
2023-07-11 $12.16 $12.24 $11.97 $12.14 $12.14 150,815
2023-07-10 $12.31 $12.68 $12.25 $12.34 $12.34 195,240
2023-07-07 $12.05 $12.46 $12.05 $12.31 $12.31 177,781
2023-07-06 $11.96 $12.08 $11.65 $12.02 $12.02 267,511
2023-07-05 $12.21 $12.44 $12.09 $12.16 $12.16 135,571
2023-07-03 $12.08 $12.29 $12.08 $12.21 $12.21 44,822
2023-06-30 $12.16 $12.16 $11.87 $12.02 $12.02 151,580
2023-06-29 $12.26 $12.31 $12.06 $12.11 $12.11 91,822
2023-06-28 $12.23 $12.23 $11.91 $12.04 $12.04 157,615
2023-06-27 $12.31 $12.47 $12.16 $12.25 $12.25 99,906
2023-06-26 $12.60 $12.69 $12.29 $12.32 $12.32 122,937
2023-06-23 $12.29 $12.95 $12.28 $12.62 $12.62 1,067,452
2023-06-22 $12.49 $12.63 $12.17 $12.49 $12.49 149,240
2023-06-21 $12.48 $12.90 $12.31 $12.55 $12.55 145,129
2023-06-20 $12.60 $12.75 $12.44 $12.48 $12.48 129,008
2023-06-16 $12.51 $12.67 $12.20 $12.59 $12.59 209,958
2023-06-15 $12.06 $12.50 $12.05 $12.48 $12.48 104,456
2023-06-14 $12.40 $12.54 $12.09 $12.13 $12.13 130,073
2023-06-13 $12.10 $12.45 $12.10 $12.37 $12.37 165,188
2023-06-12 $12.10 $12.45 $11.92 $12.10 $12.10 128,903
2023-06-09 $12.13 $12.18 $11.93 $12.05 $12.05 126,741
2023-06-08 $12.24 $12.38 $11.84 $12.17 $12.17 144,706
2023-06-07 $11.73 $12.50 $11.62 $12.31 $12.31 220,924
2023-06-06 $10.79 $11.68 $10.78 $11.59 $11.59 153,660
2023-06-05 $11.19 $11.19 $10.81 $10.85 $10.85 152,805
2023-06-02 $10.59 $11.20 $10.57 $11.17 $11.17 160,188
2023-06-01 $10.28 $10.59 $10.24 $10.49 $10.49 160,730
2023-05-31 $10.59 $10.75 $10.16 $10.21 $10.21 833,630
2023-05-30 $10.99 $10.99 $10.67 $10.74 $10.74 106,339
2023-05-26 $10.85 $10.99 $10.75 $10.94 $10.94 78,612
2023-05-25 $10.96 $11.03 $10.80 $10.85 $10.85 88,322
2023-05-24 $11.07 $11.20 $10.96 $11.05 $11.05 128,291
2023-05-23 $10.95 $11.56 $10.95 $11.18 $11.18 128,978
2023-05-22 $10.78 $11.02 $10.57 $10.90 $10.90 131,425
2023-05-19 $11.00 $11.03 $10.61 $10.73 $10.73 138,267
2023-05-18 $10.80 $10.94 $10.58 $10.89 $10.89 110,507
2023-05-17 $10.18 $10.79 $10.09 $10.71 $10.71 164,593
2023-05-16 $10.19 $10.42 $10.02 $10.04 $10.04 153,679
2023-05-15 $9.88 $10.38 $9.88 $10.11 $10.11 174,414
2023-05-12 $9.98 $10.07 $9.69 $9.90 $9.90 135,776
2023-05-11 $9.80 $10.09 $9.80 $9.98 $9.98 113,265
2023-05-10 $10.21 $10.29 $9.67 $9.96 $9.96 150,546
2023-05-09 $10.34 $10.39 $10.02 $10.06 $10.06 134,142
2023-05-08 $10.48 $10.57 $10.05 $10.29 $10.29 174,590
2023-05-05 $9.91 $10.42 $9.77 $10.37 $10.37 243,955
2023-05-04 $9.70 $9.70 $8.79 $9.52 $9.52 303,627
2023-05-03 $9.91 $10.22 $9.78 $9.86 $9.86 185,203
2023-05-02 $10.81 $10.86 $9.72 $9.87 $9.87 266,701
2023-05-01 $11.79 $11.79 $10.79 $10.92 $10.92 230,137
2023-04-28 $11.93 $12.15 $11.64 $11.70 $11.70 182,964
2023-04-27 $12.20 $12.34 $12.11 $12.20 $12.20 92,037
2023-04-26 $12.08 $12.27 $12.00 $12.16 $12.16 73,206
2023-04-25 $12.45 $12.50 $12.09 $12.11 $12.11 103,475
2023-04-24 $12.58 $12.72 $12.43 $12.54 $12.54 80,968
2023-04-21 $12.59 $12.61 $12.40 $12.58 $12.58 79,499
2023-04-20 $12.63 $12.73 $12.55 $12.62 $12.62 87,827
2023-04-19 $12.50 $12.80 $12.34 $12.72 $12.72 132,860
2023-04-18 $12.58 $12.58 $12.27 $12.46 $12.46 132,304
2023-04-17 $12.17 $12.59 $12.16 $12.57 $12.57 94,185
2023-04-14 $12.45 $12.58 $12.12 $12.20 $12.20 174,862
2023-04-13 $12.63 $12.63 $12.43 $12.54 $12.54 64,936
2023-04-12 $12.77 $12.80 $12.40 $12.57 $12.57 128,403
2023-04-11 $12.84 $12.84 $12.42 $12.72 $12.72 196,133
2023-04-10 $12.69 $12.94 $12.65 $12.75 $12.75 143,448
2023-04-06 $12.83 $12.91 $12.67 $12.73 $12.73 123,733
2023-04-05 $13.02 $13.08 $12.83 $12.85 $12.85 107,612
2023-04-04 $13.63 $13.63 $12.96 $13.10 $13.10 169,817
2023-04-03 $13.50 $13.68 $13.30 $13.66 $13.66 169,813
2023-03-31 $13.34 $13.57 $13.27 $13.50 $13.50 129,933
2023-03-30 $13.69 $13.73 $13.23 $13.29 $13.29 102,237
2023-03-29 $13.70 $13.81 $13.45 $13.65 $13.65 121,547
2023-03-28 $13.72 $13.79 $13.53 $13.68 $13.68 144,241
2023-03-27 $14.00 $14.10 $13.71 $13.72 $13.72 141,706
2023-03-24 $13.67 $13.95 $13.43 $13.87 $13.87 133,448
2023-03-23 $14.06 $14.09 $13.61 $13.71 $13.71 115,218
2023-03-22 $14.65 $14.65 $13.96 $13.96 $13.96 94,527
2023-03-21 $14.41 $14.73 $14.36 $14.66 $14.66 150,521
2023-03-20 $14.53 $14.73 $14.05 $14.13 $14.13 151,215
2023-03-17 $14.79 $14.79 $14.28 $14.38 $14.38 253,268
2023-03-16 $14.36 $15.13 $13.97 $14.83 $14.83 131,356
2023-03-15 $14.01 $14.48 $13.84 $14.47 $14.47 118,517
2023-03-14 $14.79 $15.40 $14.34 $14.51 $14.30 222,150
2023-03-13 $15.19 $15.19 $14.20 $14.20 $14.00 243,151
2023-03-10 $16.01 $16.08 $15.00 $15.41 $15.19 171,651
2023-03-09 $16.65 $16.66 $16.05 $16.12 $15.89 200,152
2023-03-08 $16.76 $16.76 $16.63 $16.73 $16.49 73,506
2023-03-07 $16.88 $16.88 $16.56 $16.69 $16.45 60,603
2023-03-06 $17.00 $17.05 $16.82 $16.88 $16.64 115,844
2023-03-03 $17.02 $17.10 $16.89 $17.03 $16.79 46,677
2023-03-02 $16.93 $17.00 $16.78 $16.97 $16.73 63,724
2023-03-01 $17.22 $17.22 $16.83 $16.96 $16.72 78,526
2023-02-28 $17.15 $17.48 $16.97 $17.02 $16.78 243,075
2023-02-27 $17.23 $17.40 $17.15 $17.16 $16.91 94,943
2023-02-24 $17.20 $17.32 $17.11 $17.20 $16.95 61,541
2023-02-23 $17.17 $17.28 $17.07 $17.25 $17.00 56,117
2023-02-22 $17.26 $17.35 $17.03 $17.09 $16.85 82,751
2023-02-21 $17.50 $17.50 $17.25 $17.28 $17.03 93,773
2023-02-17 $17.68 $17.72 $17.42 $17.48 $17.23 123,124
2023-02-16 $17.53 $17.68 $17.36 $17.55 $17.30 58,217
2023-02-15 $17.25 $17.61 $17.20 $17.56 $17.56 106,832
2023-02-14 $17.47 $17.50 $17.26 $17.26 $17.26 45,304
2023-02-13 $17.41 $17.59 $17.40 $17.57 $17.57 69,973
2023-02-10 $17.33 $17.59 $17.21 $17.44 $17.44 83,150
2023-02-09 $17.69 $17.69 $17.28 $17.33 $17.33 98,615
2023-02-08 $17.71 $17.76 $17.50 $17.57 $17.57 90,460
2023-02-07 $17.36 $17.74 $17.31 $17.57 $17.57 63,736
2023-02-06 $17.56 $17.72 $17.30 $17.36 $17.36 69,825
2023-02-03 $17.52 $17.67 $17.41 $17.67 $17.67 120,668
2023-02-02 $17.32 $17.60 $17.28 $17.52 $17.52 108,472
2023-02-01 $17.62 $17.66 $17.25 $17.31 $17.31 101,280
2023-01-31 $17.22 $17.83 $17.22 $17.66 $17.66 135,644
2023-01-30 $18.00 $18.15 $17.16 $17.20 $17.20 128,484
2023-01-27 $18.30 $18.32 $17.85 $18.00 $18.00 55,654
2023-01-26 $18.48 $18.77 $17.95 $18.14 $18.14 70,352
2023-01-25 $18.45 $18.48 $18.32 $18.48 $18.48 17,549
2023-01-24 $18.59 $18.63 $18.33 $18.50 $18.50 19,707
2023-01-23 $18.65 $18.78 $18.52 $18.58 $18.58 27,423
2023-01-20 $18.52 $18.64 $18.37 $18.60 $18.60 66,662
2023-01-19 $18.24 $18.50 $18.18 $18.37 $18.37 41,088
2023-01-18 $18.64 $18.64 $18.35 $18.35 $18.35 37,401
2023-01-17 $18.81 $18.83 $18.48 $18.68 $18.68 41,968
2023-01-13 $18.53 $18.78 $18.40 $18.71 $18.71 36,971
2023-01-12 $18.58 $18.87 $18.48 $18.72 $18.72 43,818
2023-01-11 $18.55 $18.62 $18.35 $18.44 $18.44 38,415
2023-01-10 $18.07 $18.52 $18.07 $18.46 $18.46 43,564
2023-01-09 $18.38 $18.51 $18.10 $18.19 $18.19 35,110
2023-01-06 $18.01 $18.31 $17.94 $18.30 $18.30 43,947
2023-01-05 $18.13 $18.13 $17.87 $17.90 $17.90 54,011
2023-01-04 $18.65 $18.68 $18.15 $18.19 $18.19 57,713
2023-01-03 $18.17 $18.69 $18.03 $18.50 $18.50 84,806
2022-12-30 $18.22 $18.30 $17.95 $18.00 $18.00 48,946
2022-12-29 $18.37 $18.64 $18.30 $18.53 $18.32 61,482
2022-12-28 $18.47 $18.52 $18.20 $18.25 $18.04 51,067
2022-12-27 $18.52 $18.81 $18.36 $18.40 $18.19 24,550
2022-12-23 $18.35 $18.56 $18.25 $18.43 $18.22 25,465
2022-12-22 $18.25 $18.35 $18.04 $18.31 $18.10 55,898
2022-12-21 $18.02 $18.32 $18.02 $18.29 $18.08 50,775
2022-12-20 $18.13 $18.13 $17.85 $17.89 $17.89 40,936
2022-12-19 $18.20 $18.50 $17.86 $18.04 $18.04 74,467
2022-12-16 $17.90 $18.32 $17.90 $18.29 $18.29 173,255
2022-12-15 $18.41 $18.41 $18.02 $18.12 $18.12 46,738
2022-12-14 $18.69 $18.80 $18.42 $18.46 $18.46 54,795
2022-12-13 $18.80 $18.96 $18.61 $18.64 $18.64 63,793
2022-12-12 $18.59 $18.59 $18.28 $18.47 $18.47 59,570
2022-12-09 $18.63 $18.77 $18.46 $18.47 $18.47 35,395
2022-12-08 $18.75 $18.96 $18.61 $18.66 $18.66 46,924
2022-12-07 $18.95 $19.08 $18.73 $18.84 $18.84 74,115
2022-12-06 $18.59 $19.02 $18.59 $18.98 $18.98 95,761
2022-12-05 $19.47 $19.47 $18.57 $18.64 $18.64 73,650
2022-12-02 $19.18 $19.55 $19.15 $19.50 $19.50 92,127
2022-12-01 $19.53 $19.53 $19.03 $19.26 $19.26 128,324
2022-11-30 $19.20 $19.46 $18.94 $19.45 $19.45 165,921
2022-11-29 $19.03 $19.29 $18.99 $19.21 $19.21 54,235
2022-11-28 $19.40 $19.46 $19.02 $19.03 $19.03 58,069
2022-11-25 $18.93 $19.52 $18.92 $19.41 $19.41 34,262
2022-11-23 $18.57 $18.96 $18.57 $18.84 $18.84 75,456
2022-11-22 $18.07 $18.69 $18.05 $18.63 $18.63 106,027
2022-11-21 $17.85 $18.04 $17.73 $18.02 $18.02 61,135
2022-11-18 $18.00 $18.12 $17.65 $17.80 $17.80 83,230
2022-11-17 $17.75 $17.77 $17.59 $17.73 $17.73 56,864
2022-11-16 $18.00 $18.00 $17.75 $17.84 $17.84 42,469
2022-11-15 $18.08 $18.24 $17.93 $17.95 $17.95 47,598
2022-11-14 $17.85 $18.08 $17.79 $17.94 $17.94 133,259
2022-11-11 $18.03 $18.17 $17.86 $17.88 $17.88 64,599
2022-11-10 $17.66 $18.24 $17.66 $18.03 $18.03 86,893
2022-11-09 $17.71 $17.75 $17.36 $17.39 $17.39 54,369
2022-11-08 $17.79 $17.82 $17.55 $17.71 $17.71 79,277
2022-11-07 $17.70 $17.84 $17.52 $17.76 $17.76 126,239
2022-11-04 $17.32 $17.72 $17.32 $17.69 $17.69 90,131
2022-11-03 $17.09 $17.34 $17.00 $17.22 $17.22 64,858
2022-11-02 $17.19 $17.63 $17.10 $17.17 $17.17 122,828
2022-11-01 $17.64 $17.66 $17.17 $17.19 $17.19 90,636
2022-10-31 $17.68 $17.78 $17.58 $17.58 $17.58 75,462
2022-10-28 $18.03 $18.23 $17.73 $17.76 $17.76 69,769
2022-10-27 $18.33 $18.39 $17.94 $18.00 $18.00 45,870
2022-10-26 $18.25 $18.42 $18.04 $18.22 $18.22 43,537
2022-10-25 $18.35 $18.38 $18.05 $18.19 $18.19 45,928
2022-10-24 $18.23 $18.37 $18.19 $18.32 $18.32 50,237
2022-10-21 $17.85 $18.32 $17.79 $18.21 $18.21 66,896
2022-10-20 $18.31 $18.31 $17.28 $17.72 $17.72 38,020
2022-10-19 $17.98 $18.25 $17.93 $18.23 $18.23 53,166
2022-10-18 $18.22 $18.34 $17.94 $18.04 $18.04 40,837
2022-10-17 $17.96 $18.59 $17.78 $17.97 $17.97 71,066
2022-10-14 $17.90 $18.14 $17.64 $17.71 $17.71 61,247
2022-10-13 $17.01 $17.96 $16.89 $17.90 $17.90 56,650
2022-10-12 $17.18 $17.27 $16.92 $17.08 $17.08 41,478
2022-10-11 $17.12 $17.30 $17.04 $17.18 $17.18 71,232
2022-10-10 $17.34 $17.53 $17.30 $17.36 $17.36 71,911
2022-10-07 $17.69 $17.70 $17.23 $17.27 $17.27 67,972
2022-10-06 $17.90 $18.12 $17.69 $17.75 $17.75 43,474
2022-10-05 $18.00 $18.19 $17.82 $17.92 $17.92 51,353
2022-10-04 $17.93 $18.25 $17.93 $18.18 $18.18 56,071
2022-10-03 $17.45 $17.92 $17.28 $17.81 $17.81 78,041
2022-09-30 $17.32 $17.56 $17.24 $17.24 $17.24 80,641
2022-09-29 $17.38 $17.42 $17.19 $17.38 $17.38 92,387
2022-09-28 $17.66 $17.71 $17.42 $17.43 $17.43 55,139
2022-09-27 $17.88 $17.89 $17.46 $17.73 $17.73 70,935
2022-09-26 $17.99 $18.18 $17.79 $17.80 $17.80 36,212
2022-09-23 $18.07 $18.12 $17.88 $18.05 $18.05 57,556
2022-09-22 $18.49 $18.49 $18.13 $18.24 $18.24 48,540
2022-09-21 $18.52 $18.68 $18.33 $18.43 $18.43 83,554
2022-09-20 $18.35 $18.58 $18.33 $18.55 $18.55 46,699
2022-09-19 $17.90 $18.50 $17.90 $18.46 $18.46 58,589
2022-09-16 $18.06 $18.10 $17.73 $18.02 $18.02 140,833
2022-09-15 $18.14 $18.48 $18.08 $18.13 $18.13 58,615
2022-09-14 $18.24 $18.33 $18.06 $18.23 $18.23 64,952
2022-09-13 $18.51 $18.51 $18.06 $18.14 $18.14 47,361
2022-09-12 $18.67 $18.78 $18.46 $18.72 $18.72 46,117
2022-09-09 $18.28 $18.49 $18.25 $18.42 $18.42 37,280
2022-09-08 $18.16 $18.36 $17.98 $18.24 $18.24 33,991
2022-09-07 $17.97 $18.54 $17.97 $18.30 $18.30 43,613
2022-09-06 $18.52 $18.52 $17.93 $18.04 $18.04 48,284
2022-09-02 $18.62 $18.66 $18.19 $18.32 $18.32 41,766
2022-09-01 $18.43 $18.46 $18.20 $18.38 $18.38 61,671
2022-08-31 $18.45 $18.64 $18.34 $18.41 $18.41 61,098
2022-08-30 $18.70 $18.75 $18.54 $18.57 $18.57 29,868
2022-08-29 $18.95 $18.95 $18.69 $18.71 $18.71 48,301
2022-08-26 $19.29 $19.55 $18.81 $18.95 $18.95 64,702
2022-08-25 $19.23 $19.31 $19.13 $19.29 $19.29 43,613
2022-08-24 $19.26 $19.41 $19.09 $19.13 $19.13 71,508
2022-08-23 $19.47 $19.58 $19.26 $19.26 $19.26 39,644
2022-08-22 $19.82 $19.82 $19.35 $19.50 $19.50 59,231
2022-08-19 $19.89 $20.05 $19.69 $20.02 $20.02 99,341
2022-08-18 $19.96 $20.13 $19.79 $19.96 $19.96 82,587
2022-08-17 $19.91 $19.97 $19.75 $19.89 $19.89 125,424
2022-08-16 $19.74 $20.06 $19.67 $20.02 $20.02 143,969
2022-08-15 $19.97 $20.02 $19.75 $19.84 $19.84 102,672
2022-08-12 $19.75 $20.05 $19.70 $19.97 $19.97 69,053
2022-08-11 $19.54 $19.75 $19.51 $19.74 $19.74 68,489
2022-08-10 $19.60 $19.68 $19.37 $19.46 $19.46 42,168
2022-08-09 $19.01 $19.46 $19.01 $19.45 $19.45 60,123
2022-08-08 $19.02 $19.25 $18.88 $19.13 $19.13 53,324
2022-08-05 $18.73 $19.00 $18.73 $18.94 $18.94 33,107
2022-08-04 $19.02 $19.02 $18.81 $18.87 $18.87 35,947
2022-08-03 $19.35 $19.35 $18.99 $19.11 $19.11 53,722
2022-08-02 $18.87 $19.32 $18.82 $19.25 $19.25 126,189
2022-08-01 $18.18 $18.88 $17.95 $18.86 $18.86 125,109
2022-07-29 $18.21 $18.42 $18.20 $18.20 $18.20 128,498
2022-07-28 $18.79 $18.79 $18.15 $18.15 $18.15 45,933
2022-07-27 $18.48 $18.72 $18.42 $18.49 $18.49 46,813
2022-07-26 $18.03 $18.36 $18.02 $18.33 $18.33 32,221
2022-07-25 $17.94 $18.14 $17.94 $18.02 $18.02 39,073
2022-07-22 $17.69 $17.94 $17.51 $17.82 $17.82 50,638
2022-07-21 $17.61 $17.73 $17.31 $17.62 $17.62 99,920
2022-07-20 $17.62 $17.66 $17.44 $17.60 $17.60 65,051
2022-07-19 $17.51 $17.72 $17.36 $17.59 $17.59 74,182
2022-07-18 $17.50 $17.60 $17.22 $17.30 $17.30 44,430
2022-07-15 $17.29 $17.41 $16.97 $17.32 $17.32 67,375
2022-07-14 $16.93 $17.11 $16.86 $16.95 $16.95 61,165
2022-07-13 $17.55 $17.66 $17.15 $17.19 $17.19 36,680
2022-07-12 $17.71 $18.09 $17.71 $17.80 $17.60 58,462
2022-07-11 $17.62 $17.95 $17.53 $17.76 $17.56 88,065
2022-07-08 $17.75 $17.77 $17.46 $17.57 $17.37 38,721
2022-07-07 $18.01 $18.06 $17.79 $17.79 $17.59 28,682
2022-07-06 $17.91 $18.02 $17.68 $17.88 $17.67 56,184
2022-07-05 $17.66 $18.00 $17.38 $18.00 $17.79 51,206
2022-07-01 $17.56 $17.91 $17.33 $17.80 $17.60 47,245
2022-06-30 $17.52 $17.69 $17.39 $17.53 $17.33 53,925
2022-06-29 $17.94 $18.08 $17.57 $17.67 $17.47 51,983
2022-06-28 $17.83 $18.14 $17.83 $17.97 $17.76 70,842
2022-06-27 $18.00 $18.07 $17.66 $17.77 $17.57 58,846
2022-06-24 $17.70 $18.14 $17.70 $18.01 $17.80 166,186
2022-06-23 $17.84 $17.88 $17.55 $17.62 $17.42 52,920
2022-06-22 $17.80 $18.00 $17.74 $17.75 $17.55 47,963
2022-06-21 $18.04 $18.24 $17.92 $17.93 $17.72 72,155
2022-06-17 $17.92 $18.16 $17.74 $17.85 $17.64 110,727
2022-06-16 $17.98 $18.10 $17.63 $17.83 $17.62 59,550
2022-06-15 $18.10 $18.41 $18.03 $18.14 $17.93 53,159
2022-06-14 $18.02 $18.23 $17.82 $17.96 $17.75 31,481
2022-06-13 $18.45 $18.57 $18.02 $18.05 $17.84 59,789
2022-06-10 $18.32 $18.55 $18.17 $18.47 $18.26 119,819
2022-06-09 $18.69 $18.80 $18.42 $18.44 $18.23 48,431
2022-06-08 $18.64 $18.81 $18.52 $18.68 $18.47 40,158
2022-06-07 $18.93 $19.00 $18.75 $18.77 $18.55 28,321
2022-06-06 $19.04 $19.18 $18.99 $19.09 $18.87 42,857
2022-06-03 $19.11 $19.26 $18.79 $18.85 $18.63 61,992
2022-06-02 $18.93 $19.35 $18.73 $19.31 $19.09 58,827
2022-06-01 $18.99 $19.12 $18.81 $18.97 $18.75 54,371
2022-05-31 $18.56 $19.12 $18.36 $19.02 $18.80 84,334
2022-05-27 $18.56 $18.71 $18.49 $18.67 $18.46 27,278
2022-05-26 $18.37 $18.70 $18.37 $18.55 $18.34 38,557
2022-05-25 $18.47 $18.67 $18.37 $18.39 $18.18 31,299
2022-05-24 $18.21 $18.49 $17.75 $18.43 $18.22 44,771
2022-05-23 $18.40 $18.60 $18.17 $18.23 $18.02 56,066
2022-05-20 $17.96 $18.16 $17.67 $18.09 $17.88 34,790
2022-05-19 $18.04 $18.29 $17.74 $17.82 $17.62 60,706
2022-05-18 $18.64 $18.74 $18.07 $18.27 $18.06 40,814
2022-05-17 $18.65 $18.91 $18.62 $18.81 $18.59 80,054
2022-05-16 $18.26 $18.51 $18.18 $18.35 $18.14 54,776
2022-05-13 $18.42 $18.56 $18.15 $18.20 $17.99 52,931
2022-05-12 $18.46 $18.53 $18.06 $18.37 $18.16 61,970
2022-05-11 $18.14 $18.72 $18.14 $18.44 $18.23 71,005
2022-05-10 $18.63 $18.72 $18.01 $18.15 $17.94 135,897
2022-05-09 $17.98 $18.69 $17.88 $18.54 $18.33 80,245
2022-05-06 $17.99 $18.08 $17.74 $17.98 $17.77 57,786
2022-05-05 $18.06 $18.26 $17.74 $18.00 $17.79 63,547
2022-05-04 $17.96 $18.18 $17.74 $18.13 $17.92 75,386
2022-05-03 $17.63 $18.03 $17.38 $17.92 $17.71 82,929
2022-05-02 $17.36 $18.21 $16.87 $17.47 $17.27 154,958
2022-04-29 $16.76 $17.30 $16.51 $16.78 $16.59 166,883
2022-04-28 $18.47 $18.54 $18.01 $18.54 $18.33 54,483
2022-04-27 $18.59 $18.67 $18.08 $18.19 $17.98 52,462
2022-04-26 $18.54 $18.71 $18.41 $18.53 $18.32 62,085
2022-04-25 $18.97 $18.97 $18.61 $18.71 $18.49 42,530
2022-04-22 $19.17 $19.21 $19.00 $19.08 $18.86 40,575
2022-04-21 $19.39 $19.54 $19.14 $19.18 $18.96 46,643
2022-04-20 $19.31 $19.51 $19.24 $19.34 $19.12 30,677
2022-04-19 $19.14 $19.30 $19.11 $19.19 $18.97 35,273
2022-04-18 $19.03 $19.23 $18.91 $18.97 $18.75 46,051
2022-04-14 $19.24 $19.38 $18.95 $19.03 $18.81 25,942
2022-04-13 $19.00 $19.23 $19.00 $19.21 $18.99 31,557
2022-04-12 $19.15 $19.32 $18.96 $19.09 $18.87 41,952
2022-04-11 $19.02 $19.36 $18.91 $19.06 $18.84 34,197
2022-04-08 $19.03 $19.11 $18.89 $18.93 $18.71 47,068
2022-04-07 $19.42 $19.66 $19.00 $19.04 $18.82 37,563
2022-04-06 $19.36 $19.65 $19.27 $19.44 $19.22 53,372
2022-04-05 $19.52 $19.68 $19.21 $19.43 $19.21 68,933
2022-04-04 $19.72 $19.72 $18.63 $19.41 $19.19 93,308
2022-04-01 $19.64 $19.78 $19.35 $19.73 $19.50 60,006
2022-03-31 $19.77 $20.01 $19.36 $19.46 $19.24 86,606
2022-03-30 $20.27 $20.27 $19.68 $19.82 $19.59 50,900
2022-03-29 $20.24 $20.38 $19.97 $20.21 $19.98 44,934
2022-03-28 $20.39 $20.40 $19.83 $20.08 $19.85 41,300
2022-03-25 $20.09 $20.36 $20.09 $20.23 $20.00 62,765
2022-03-24 $20.03 $20.23 $19.82 $20.12 $19.89 54,724
2022-03-23 $20.32 $20.34 $19.85 $19.88 $19.65 43,784
2022-03-22 $20.62 $20.86 $20.33 $20.40 $20.17 47,040
2022-03-21 $20.44 $20.62 $20.23 $20.49 $20.25 54,993
2022-03-18 $20.24 $20.51 $20.01 $20.33 $20.10 224,028
2022-03-17 $20.51 $20.64 $20.28 $20.40 $20.17 67,209
2022-03-16 $20.90 $20.90 $20.50 $20.64 $20.40 62,824
2022-03-15 $21.27 $21.42 $20.65 $20.70 $20.46 33,180
2022-03-14 $21.13 $21.31 $21.02 $21.27 $20.82 32,233
2022-03-11 $21.24 $21.24 $20.74 $20.85 $20.41 40,650
2022-03-10 $20.99 $21.14 $20.61 $20.93 $20.49 37,891
2022-03-09 $21.56 $21.66 $21.15 $21.27 $20.82 36,978
2022-03-08 $21.44 $21.59 $21.08 $21.09 $20.65 47,674
2022-03-07 $21.31 $21.64 $21.05 $21.32 $20.87 56,544
2022-03-04 $21.40 $21.40 $21.06 $21.32 $20.87 27,789
2022-03-03 $21.48 $21.71 $21.35 $21.71 $21.25 37,462
2022-03-02 $20.71 $21.64 $20.71 $21.47 $21.02 59,201
2022-03-01 $21.59 $21.59 $20.62 $20.83 $20.39 84,969
2022-02-28 $21.88 $22.03 $21.19 $21.77 $21.31 63,408
2022-02-25 $21.42 $22.16 $21.42 $22.13 $21.67 42,545
2022-02-24 $21.82 $21.97 $20.90 $21.33 $20.88 121,328
2022-02-23 $22.55 $22.70 $21.95 $22.03 $21.57 41,453
2022-02-22 $22.84 $22.95 $22.27 $22.45 $21.98 50,909
2022-02-18 $22.28 $22.95 $22.28 $22.75 $22.27 62,332
2022-02-17 $22.41 $22.57 $22.29 $22.38 $21.91 49,272
2022-02-16 $22.55 $22.69 $22.38 $22.58 $22.11 43,614
2022-02-15 $22.46 $22.70 $22.45 $22.54 $22.07 47,368
2022-02-14 $22.20 $22.45 $22.12 $22.27 $21.80 47,581
2022-02-11 $22.11 $22.49 $22.08 $22.20 $21.73 44,665
2022-02-10 $21.89 $22.19 $21.72 $22.04 $21.58 59,872
2022-02-09 $22.61 $22.61 $21.80 $21.88 $21.42 51,160
2022-02-08 $22.18 $22.64 $22.18 $22.61 $22.14 35,953
2022-02-07 $22.00 $22.30 $21.83 $22.16 $21.70 51,598
2022-02-04 $22.34 $22.45 $21.90 $22.07 $21.61 58,227
2022-02-03 $21.71 $22.27 $21.61 $22.14 $21.68 72,105
2022-02-02 $21.78 $22.00 $21.53 $21.78 $21.32 63,221
2022-02-01 $22.01 $22.04 $21.53 $21.90 $21.44 65,039
2022-01-31 $21.23 $21.97 $20.82 $21.91 $21.45 80,953
2022-01-28 $21.38 $21.61 $20.68 $21.23 $20.79 50,303
2022-01-27 $21.76 $22.08 $21.32 $21.64 $21.19 40,061
2022-01-26 $22.33 $22.39 $21.50 $21.74 $21.28 62,553
2022-01-25 $21.61 $22.34 $21.31 $22.20 $21.73 61,231
2022-01-24 $20.91 $21.97 $20.91 $21.84 $21.38 56,135
2022-01-21 $20.87 $21.63 $20.80 $21.21 $20.77 57,620
2022-01-20 $21.75 $21.92 $21.12 $21.19 $20.75 45,581
2022-01-19 $22.28 $22.28 $21.62 $21.73 $21.27 31,788
2022-01-18 $22.33 $22.45 $22.05 $22.23 $21.76 43,292
2022-01-14 $22.07 $22.38 $22.00 $22.33 $21.86 44,809
2022-01-13 $22.19 $22.55 $22.19 $22.25 $21.78 41,908
2022-01-12 $21.87 $22.25 $21.80 $22.12 $21.66 59,890
2022-01-11 $21.96 $22.05 $21.69 $21.93 $21.47 52,153
2022-01-10 $22.39 $22.44 $21.89 $22.14 $21.68 47,838
2022-01-07 $22.35 $22.52 $22.22 $22.37 $21.90 29,643
2022-01-06 $21.95 $22.41 $21.84 $22.37 $21.90 36,300
2022-01-05 $21.58 $22.09 $21.58 $21.80 $21.34 46,169
2022-01-04 $21.82 $21.99 $21.46 $21.63 $21.18 57,210
2022-01-03 $21.61 $22.10 $21.60 $21.84 $21.19 65,629
2021-12-31 $21.85 $21.85 $21.54 $21.59 $20.94 36,250
2021-12-30 $21.97 $21.98 $21.64 $21.69 $21.04 43,098
2021-12-29 $21.85 $21.90 $21.60 $21.76 $21.11 39,277
2021-12-28 $21.71 $22.00 $21.63 $21.85 $21.20 36,795
2021-12-27 $21.33 $21.75 $21.00 $21.72 $21.07 43,008
2021-12-23 $21.24 $21.37 $21.13 $21.23 $20.59 91,381
2021-12-22 $21.04 $21.15 $20.62 $21.10 $20.47 80,767
2021-12-21 $21.12 $21.59 $20.89 $21.04 $20.41 85,585
2021-12-20 $21.15 $21.26 $20.31 $21.01 $20.38 44,315
2021-12-17 $21.56 $21.66 $21.10 $21.26 $20.62 95,571
2021-12-16 $22.04 $22.16 $21.64 $21.76 $21.11 74,690
2021-12-15 $21.63 $22.01 $21.47 $21.85 $21.20 59,133
2021-12-14 $21.90 $22.44 $21.54 $21.60 $20.95 66,243
2021-12-13 $21.49 $22.10 $21.35 $21.97 $21.31 69,955
2021-12-10 $21.32 $21.71 $21.13 $21.53 $20.89 38,843
2021-12-09 $21.36 $21.94 $21.26 $21.71 $21.06 49,379
2021-12-08 $21.63 $21.70 $21.46 $21.55 $20.91 44,954
2021-12-07 $21.99 $22.24 $21.44 $21.60 $20.95 67,091
2021-12-06 $22.05 $22.48 $21.79 $21.85 $21.20 70,116
2021-12-03 $21.99 $22.08 $21.57 $21.77 $21.12 44,198
2021-12-02 $21.27 $22.00 $20.98 $21.87 $21.22 50,970
2021-12-01 $21.32 $21.88 $21.01 $21.08 $20.45 80,432
2021-11-30 $20.60 $21.09 $20.54 $20.95 $20.32 152,430
2021-11-29 $21.27 $21.32 $20.76 $20.80 $20.18 66,032
2021-11-26 $21.36 $21.51 $20.64 $20.95 $20.32 52,268
2021-11-24 $22.30 $22.30 $21.98 $22.02 $21.36 40,512
2021-11-23 $21.92 $22.38 $21.92 $22.31 $21.64 56,388
2021-11-22 $21.76 $22.35 $21.35 $22.06 $21.40 54,783
2021-11-19 $21.36 $21.69 $21.23 $21.58 $20.93 53,379
2021-11-18 $21.57 $21.71 $21.46 $21.56 $20.91 54,281
2021-11-17 $21.59 $21.76 $21.43 $21.70 $21.05 48,607
2021-11-16 $21.84 $21.94 $21.68 $21.71 $21.06 73,209
2021-11-15 $21.80 $21.90 $21.64 $21.83 $21.18 46,551
2021-11-12 $22.07 $22.21 $21.61 $21.76 $21.11 58,535
2021-11-11 $22.02 $22.18 $21.91 $22.04 $21.38 43,324
2021-11-10 $21.81 $22.20 $21.81 $21.92 $21.26 63,521
2021-11-09 $21.60 $21.86 $21.53 $21.84 $21.19 48,929
2021-11-08 $21.74 $21.84 $21.54 $21.72 $21.07 55,770
2021-11-05 $21.10 $21.82 $21.10 $21.73 $21.08 65,042
2021-11-04 $21.15 $21.15 $20.67 $20.94 $20.31 47,195
2021-11-03 $20.71 $21.27 $20.71 $21.04 $20.41 52,491
2021-11-02 $20.50 $21.07 $20.26 $20.82 $20.20 82,012
2021-11-01 $20.23 $20.87 $20.04 $20.53 $19.92 90,039
2021-10-29 $20.00 $20.35 $19.98 $20.13 $19.53 92,688
2021-10-28 $20.08 $20.18 $19.98 $19.99 $19.39 40,807
2021-10-27 $20.25 $20.41 $19.87 $19.91 $19.31 33,162
2021-10-26 $20.49 $20.56 $20.24 $20.37 $19.76 46,133
2021-10-25 $20.39 $20.50 $20.29 $20.40 $19.79 77,968
2021-10-22 $20.37 $20.44 $20.14 $20.35 $19.74 39,349
2021-10-21 $20.55 $20.59 $20.18 $20.29 $19.68 35,384
2021-10-20 $20.46 $20.69 $20.32 $20.49 $19.88 53,890
2021-10-19 $20.52 $20.52 $20.26 $20.39 $19.78 27,737
2021-10-18 $20.74 $20.98 $20.45 $20.52 $19.91 30,927
2021-10-15 $20.97 $21.04 $20.66 $20.69 $20.07 55,895
2021-10-14 $20.65 $20.74 $20.47 $20.69 $20.07 48,544
2021-10-13 $20.40 $20.51 $20.17 $20.46 $19.85 57,062
2021-10-12 $20.71 $20.71 $20.44 $20.51 $19.90 25,042
2021-10-11 $20.93 $21.21 $20.67 $20.69 $20.07 25,000
2021-10-08 $20.82 $21.03 $20.65 $20.97 $20.34 38,558
2021-10-07 $20.98 $20.99 $20.60 $20.86 $20.24 44,932
2021-10-06 $20.79 $20.96 $20.63 $20.96 $20.14 43,922
2021-10-05 $20.94 $21.01 $20.62 $20.97 $20.15 42,278
2021-10-04 $20.94 $21.17 $20.80 $20.89 $20.07 34,724
2021-10-01 $20.70 $21.03 $20.57 $20.94 $20.12 50,591
2021-09-30 $20.93 $21.15 $20.55 $20.60 $19.79 57,520
2021-09-29 $20.34 $21.04 $20.34 $20.82 $20.01 49,904
2021-09-28 $21.24 $21.24 $20.86 $20.90 $20.08 48,031
2021-09-27 $20.70 $21.55 $20.49 $21.20 $20.37 56,751
2021-09-24 $20.27 $20.78 $20.27 $20.58 $19.77 45,634
2021-09-23 $19.77 $20.32 $19.69 $20.17 $19.38 38,380
2021-09-22 $19.55 $19.90 $19.51 $19.69 $18.92 28,342
2021-09-21 $19.81 $19.99 $19.51 $19.51 $18.75 24,327
2021-09-20 $19.56 $19.77 $19.45 $19.74 $18.97 48,573
2021-09-17 $19.82 $20.11 $19.52 $19.98 $19.20 215,891
2021-09-16 $20.01 $20.01 $19.70 $19.72 $18.95 44,031
2021-09-15 $19.60 $20.02 $19.41 $19.88 $19.10 53,123
2021-09-14 $20.06 $20.06 $19.38 $19.46 $18.70 51,531
2021-09-13 $19.97 $20.08 $19.78 $19.95 $19.17 33,525
2021-09-10 $20.04 $20.04 $19.73 $19.75 $18.98 44,400
2021-09-09 $20.02 $20.34 $19.91 $19.96 $19.18 47,513
2021-09-08 $20.45 $20.52 $19.85 $20.02 $19.24 67,586
2021-09-07 $20.56 $20.71 $20.50 $20.60 $19.79 46,905
2021-09-03 $20.66 $20.66 $20.37 $20.60 $19.79 42,785
2021-09-02 $21.05 $21.05 $20.57 $20.71 $19.90 55,870
2021-09-01 $21.21 $21.21 $20.76 $20.95 $20.13 52,226
2021-08-31 $21.30 $21.44 $21.08 $21.20 $20.37 43,713
2021-08-30 $21.50 $21.50 $21.15 $21.16 $20.33 45,311
2021-08-27 $21.32 $21.60 $21.10 $21.53 $20.69 66,865
2021-08-26 $21.35 $21.43 $21.00 $21.09 $20.26 36,189
2021-08-25 $21.32 $21.65 $21.32 $21.39 $20.55 39,321
2021-08-24 $21.44 $21.47 $21.26 $21.32 $20.49 37,554
2021-08-23 $21.38 $21.50 $21.30 $21.43 $20.59 30,274
2021-08-20 $21.12 $21.59 $21.12 $21.32 $20.49 91,846
2021-08-19 $21.19 $21.30 $21.01 $21.26 $20.43 38,172
2021-08-18 $21.48 $21.77 $21.31 $21.37 $20.53 28,412
2021-08-17 $21.74 $21.74 $21.35 $21.61 $20.76 24,879
2021-08-16 $21.83 $22.00 $21.62 $21.83 $20.98 25,649
2021-08-13 $22.26 $22.26 $21.82 $21.94 $21.08 33,695
2021-08-12 $22.35 $22.35 $22.06 $22.19 $21.32 30,057
2021-08-11 $22.37 $22.37 $22.10 $22.34 $21.47 41,999
2021-08-10 $22.10 $22.32 $22.07 $22.26 $21.39 63,168
2021-08-09 $22.14 $22.42 $21.98 $22.04 $21.18 67,609
2021-08-06 $21.91 $22.42 $21.91 $22.27 $21.40 79,806
2021-08-05 $21.23 $21.68 $21.23 $21.63 $20.78 48,932
2021-08-04 $21.01 $21.29 $21.01 $21.20 $20.37 48,132
2021-08-03 $21.05 $21.63 $20.74 $21.28 $20.45 63,391
2021-08-02 $21.62 $21.96 $21.01 $21.06 $20.24 53,664
2021-07-30 $21.88 $22.02 $21.52 $21.55 $20.71 57,546
2021-07-29 $21.82 $22.05 $21.70 $22.00 $21.14 50,212
2021-07-28 $21.39 $21.99 $21.39 $21.73 $20.88 69,369
2021-07-27 $21.52 $21.77 $21.41 $21.58 $20.74 51,302
2021-07-26 $21.53 $21.87 $21.53 $21.65 $20.80 47,384
2021-07-23 $21.39 $21.60 $21.19 $21.52 $20.68 58,975
2021-07-22 $21.50 $21.55 $21.08 $21.17 $20.34 69,900
2021-07-21 $21.59 $21.94 $21.49 $21.57 $20.73 76,763
2021-07-20 $20.80 $21.73 $20.66 $21.38 $20.54 132,881
2021-07-19 $21.04 $21.17 $20.54 $20.75 $19.94 133,749
2021-07-16 $21.36 $21.60 $21.00 $21.29 $20.46 103,396
2021-07-15 $20.83 $21.25 $20.54 $21.21 $20.38 62,872
2021-07-14 $20.80 $21.06 $20.80 $21.04 $20.22 63,726
2021-07-13 $21.03 $21.03 $20.63 $20.80 $19.99 50,054
2021-07-12 $20.74 $21.00 $20.73 $20.99 $20.17 67,328
2021-07-09 $20.66 $20.94 $20.59 $20.92 $20.10 52,569
2021-07-08 $20.33 $20.53 $20.12 $20.28 $19.49 124,048
2021-07-07 $20.70 $20.86 $20.35 $20.57 $19.76 91,786
2021-07-06 $21.07 $21.16 $20.63 $20.97 $19.96 100,264
2021-07-02 $21.36 $21.41 $21.08 $21.18 $20.16 70,263
2021-07-01 $21.40 $21.52 $21.23 $21.32 $20.30 86,470
2021-06-30 $21.21 $21.42 $21.21 $21.23 $20.21 111,846
2021-06-29 $21.24 $21.54 $21.15 $21.28 $20.26 93,181
2021-06-28 $20.86 $21.37 $20.62 $21.06 $20.05 112,821
2021-06-25 $20.84 $21.23 $20.68 $20.95 $19.95 1,043,964
2021-06-24 $20.51 $20.89 $20.31 $20.86 $19.86 139,372
2021-06-23 $20.81 $20.82 $20.36 $20.48 $19.50 142,262
2021-06-22 $21.34 $21.34 $20.63 $20.82 $19.82 127,444
2021-06-21 $20.85 $21.34 $20.73 $21.25 $20.23 117,945
2021-06-18 $21.50 $21.57 $20.54 $20.57 $19.58 272,957
2021-06-17 $22.70 $22.70 $21.74 $21.84 $20.79 149,063
2021-06-16 $22.21 $22.71 $21.98 $22.59 $21.51 86,905
2021-06-15 $22.15 $22.50 $22.01 $22.30 $21.23 73,322
2021-06-14 $22.21 $22.47 $21.93 $22.08 $21.02 223,778
2021-06-11 $22.30 $22.50 $22.11 $22.20 $21.14 63,933
2021-06-10 $22.63 $22.65 $22.22 $22.24 $21.17 90,302
2021-06-09 $22.40 $22.55 $22.16 $22.48 $21.40 81,028
2021-06-08 $22.30 $22.61 $22.04 $22.49 $21.41 50,230
2021-06-07 $22.14 $22.41 $22.01 $22.28 $21.21 41,582
2021-06-04 $22.17 $22.47 $21.92 $22.14 $21.08 39,593
2021-06-03 $22.13 $22.32 $21.90 $22.26 $21.19 33,551
2021-06-02 $22.47 $22.47 $21.91 $22.07 $21.01 63,988
2021-06-01 $22.56 $22.65 $22.30 $22.43 $21.35 60,612
2021-05-28 $22.45 $22.54 $22.03 $22.50 $21.42 35,871
2021-05-27 $22.39 $22.60 $22.23 $22.50 $21.42 148,909
2021-05-26 $21.90 $22.20 $21.80 $22.12 $21.06 41,306
2021-05-25 $22.53 $22.53 $21.80 $21.92 $20.87 73,200
2021-05-24 $22.67 $22.96 $22.26 $22.56 $21.48 146,347
2021-05-21 $22.81 $22.89 $22.44 $22.71 $21.62 88,573
2021-05-20 $22.71 $22.71 $22.36 $22.65 $21.56 53,329
2021-05-19 $23.22 $23.40 $22.57 $22.84 $21.75 62,279
2021-05-18 $23.60 $23.69 $23.32 $23.37 $22.25 59,302
2021-05-17 $23.28 $23.60 $23.16 $23.60 $22.47 34,598
2021-05-14 $23.54 $23.98 $23.03 $23.41 $22.29 37,920
2021-05-13 $22.41 $23.50 $22.41 $23.37 $22.25 74,544
2021-05-12 $22.67 $22.86 $22.30 $22.45 $21.37 97,146
2021-05-11 $22.48 $22.88 $21.95 $22.58 $21.50 56,189
2021-05-10 $22.50 $22.91 $22.50 $22.66 $21.57 73,722
2021-05-07 $22.36 $22.47 $22.17 $22.42 $21.35 184,269
2021-05-06 $22.14 $22.52 $22.14 $22.49 $21.41 52,581
2021-05-05 $22.08 $22.17 $21.76 $22.14 $21.08 82,380
2021-05-04 $21.85 $22.07 $21.64 $21.93 $20.88 69,426
2021-05-03 $21.56 $21.78 $21.30 $21.77 $20.73 38,701
2021-04-30 $21.17 $21.36 $21.17 $21.29 $20.27 55,247
2021-04-29 $21.54 $21.54 $21.20 $21.34 $20.32 34,591
2021-04-28 $21.41 $21.50 $21.21 $21.24 $20.22 28,491
2021-04-27 $21.36 $21.36 $21.10 $21.29 $20.27 41,354
2021-04-26 $21.63 $21.69 $21.23 $21.34 $20.32 49,743
2021-04-23 $21.08 $21.73 $21.08 $21.50 $20.47 36,526
2021-04-22 $21.43 $21.43 $21.03 $21.06 $20.05 33,143
2021-04-21 $21.06 $21.43 $21.04 $21.33 $20.31 40,436
2021-04-20 $21.30 $21.63 $20.79 $21.08 $20.07 65,178
2021-04-19 $21.63 $21.63 $21.08 $21.30 $20.28 63,502
2021-04-16 $21.88 $21.91 $21.42 $21.63 $20.59 53,470
2021-04-15 $21.61 $21.79 $21.33 $21.75 $20.71 50,828
2021-04-14 $21.35 $21.68 $21.22 $21.57 $20.54 29,506
2021-04-13 $21.75 $21.75 $21.37 $21.38 $20.36 42,117
2021-04-12 $21.96 $22.00 $21.70 $21.87 $20.82 37,674
2021-04-09 $21.65 $22.00 $21.63 $21.90 $20.85 65,302
2021-04-08 $21.19 $21.67 $21.03 $21.56 $20.53 61,305
2021-04-07 $21.80 $21.84 $21.32 $21.42 $20.39 70,505
2021-04-06 $21.83 $21.87 $21.42 $21.68 $20.64 61,953
2021-04-05 $21.46 $21.85 $21.25 $21.84 $20.79 75,156
2021-04-01 $21.20 $21.28 $20.76 $21.26 $20.24 71,928
2021-03-31 $20.96 $21.47 $20.88 $21.25 $20.23 160,315
2021-03-30 $20.97 $21.13 $20.45 $20.96 $19.96 53,283
2021-03-29 $20.49 $20.91 $20.41 $20.73 $19.74 74,638
2021-03-26 $20.67 $20.80 $20.24 $20.78 $19.78 78,056
2021-03-25 $19.83 $20.31 $19.71 $20.16 $19.19 77,588
2021-03-24 $20.00 $20.54 $19.77 $19.83 $18.88 108,354
2021-03-23 $19.86 $20.11 $19.46 $19.51 $18.57 91,129
2021-03-22 $20.76 $21.00 $19.85 $20.12 $19.16 75,606
2021-03-19 $20.45 $20.99 $20.13 $20.80 $19.80 508,865
2021-03-18 $20.44 $21.00 $20.37 $20.51 $19.53 84,500
2021-03-17 $20.22 $20.40 $20.01 $20.37 $19.39 68,943
2021-03-16 $20.56 $20.56 $19.84 $20.21 $19.24 51,618
2021-03-15 $21.04 $21.04 $20.26 $20.66 $19.66 74,234
2021-03-12 $20.86 $21.25 $20.59 $21.04 $20.03 58,119
2021-03-11 $20.69 $20.75 $20.33 $20.64 $19.65 67,520
2021-03-10 $20.37 $20.77 $20.24 $20.69 $19.70 77,908
2021-03-09 $20.63 $20.63 $19.92 $20.25 $19.28 61,683
2021-03-08 $19.87 $21.00 $19.87 $20.92 $19.73 66,568
2021-03-05 $19.50 $19.95 $18.77 $19.89 $18.76 124,922
2021-03-04 $20.22 $20.22 $19.34 $19.46 $18.35 76,159
2021-03-03 $19.25 $19.96 $19.25 $19.45 $18.35 74,666
2021-03-02 $19.12 $19.14 $18.87 $19.02 $17.94 42,414
2021-03-01 $18.97 $19.35 $18.79 $19.21 $18.12 63,100
2021-02-26 $18.73 $19.13 $18.51 $18.58 $17.52 82,496
2021-02-25 $19.47 $19.53 $18.72 $18.84 $17.77 62,403
2021-02-24 $19.02 $19.57 $18.99 $19.25 $18.16 84,690
2021-02-23 $19.25 $19.89 $18.88 $19.01 $17.93 73,680
2021-02-22 $18.48 $19.18 $18.46 $19.15 $18.06 67,357
2021-02-19 $18.38 $18.59 $18.31 $18.51 $17.46 66,376
2021-02-18 $18.70 $18.75 $18.35 $18.41 $17.36 44,247
2021-02-17 $18.67 $18.89 $18.53 $18.75 $17.69 47,171
2021-02-16 $18.57 $18.82 $18.41 $18.68 $17.62 59,311
2021-02-12 $18.09 $18.90 $18.03 $18.36 $17.32 54,950
2021-02-11 $18.65 $18.69 $18.14 $18.23 $17.19 70,406
2021-02-10 $18.71 $18.85 $18.41 $18.54 $17.49 86,278
2021-02-09 $18.40 $18.76 $18.40 $18.69 $17.63 109,219
2021-02-08 $17.82 $18.48 $17.82 $18.43 $17.38 67,129
2021-02-05 $18.04 $18.10 $17.55 $17.77 $16.76 57,548
2021-02-04 $17.63 $17.94 $17.35 $17.91 $16.89 64,879
2021-02-03 $17.55 $17.55 $17.13 $17.38 $16.39 48,319
2021-02-02 $17.31 $17.65 $16.98 $17.48 $16.49 53,329
2021-02-01 $16.81 $17.17 $16.63 $17.05 $16.08 65,581
2021-01-29 $17.07 $17.36 $16.67 $16.73 $15.78 64,489
2021-01-28 $17.03 $17.39 $16.79 $17.14 $16.17 51,098
2021-01-27 $17.17 $17.35 $16.67 $16.83 $15.87 97,127
2021-01-26 $17.98 $17.98 $17.34 $17.37 $16.38 49,218
2021-01-25 $17.75 $17.88 $17.27 $17.82 $16.81 63,780
2021-01-22 $17.50 $17.99 $17.26 $17.95 $16.93 104,652
2021-01-21 $18.26 $18.26 $17.50 $17.53 $16.53 175,623
2021-01-20 $18.21 $18.29 $17.95 $18.27 $17.23 40,016
2021-01-19 $18.46 $18.74 $18.16 $18.23 $17.19 69,166
2021-01-15 $18.23 $18.50 $18.15 $18.38 $17.34 42,414
2021-01-14 $18.53 $18.70 $18.43 $18.59 $17.53 62,961
2021-01-13 $18.39 $18.39 $18.12 $18.31 $17.27 50,499
2021-01-12 $18.48 $18.50 $18.19 $18.46 $17.41 39,625
2021-01-11 $18.16 $18.25 $17.80 $18.15 $17.12 24,795
2021-01-08 $18.47 $18.50 $17.88 $18.21 $17.18 54,580
2021-01-07 $18.83 $19.29 $18.53 $18.73 $17.48 107,840
2021-01-06 $18.18 $19.22 $18.15 $18.75 $17.50 150,972
2021-01-05 $17.72 $18.10 $17.65 $17.76 $16.58 44,709
2021-01-04 $18.01 $18.05 $17.40 $17.64 $16.47 60,206
2020-12-31 $17.78 $17.98 $17.78 $17.85 $16.66 36,071
2020-12-30 $17.82 $18.04 $17.78 $17.82 $16.63 38,605
2020-12-29 $18.01 $18.16 $17.63 $17.82 $16.63 47,288
2020-12-28 $18.06 $18.49 $18.06 $18.17 $16.96 38,997
2020-12-24 $17.84 $18.08 $17.64 $17.96 $16.77 26,433
2020-12-23 $17.27 $17.92 $17.27 $17.84 $16.65 58,829
2020-12-22 $17.66 $17.66 $17.20 $17.30 $16.15 34,595
2020-12-21 $17.85 $17.85 $17.18 $17.57 $16.40 63,791
2020-12-18 $18.55 $18.70 $17.83 $17.93 $16.74 235,992
2020-12-17 $18.47 $18.54 $18.01 $18.45 $17.22 67,478
2020-12-16 $18.63 $18.76 $18.36 $18.50 $17.27 65,412
2020-12-15 $18.03 $18.54 $17.74 $18.25 $17.04 47,105
2020-12-14 $17.97 $18.05 $17.80 $17.86 $16.67 55,156
2020-12-11 $17.79 $18.05 $17.61 $17.66 $16.49 69,832
2020-12-10 $17.68 $18.07 $17.68 $18.03 $16.83 28,801
2020-12-09 $18.17 $18.26 $17.81 $17.96 $16.77 44,036
2020-12-08 $17.78 $18.15 $17.78 $18.09 $16.89 32,232
2020-12-07 $18.15 $18.17 $17.84 $17.95 $16.76 34,935
2020-12-04 $17.76 $18.28 $17.65 $18.20 $16.99 54,370
2020-12-03 $17.71 $17.71 $17.24 $17.54 $16.37 51,759
2020-12-02 $17.07 $17.76 $17.07 $17.56 $16.39 38,771
2020-12-01 $17.11 $17.58 $16.93 $17.22 $16.07 48,680
2020-11-30 $18.19 $18.19 $16.73 $16.81 $15.69 77,407
2020-11-27 $17.65 $17.84 $17.30 $17.69 $16.51 19,261
2020-11-25 $18.10 $18.10 $17.80 $17.94 $16.75 36,333
2020-11-24 $17.54 $18.42 $17.45 $18.27 $17.05 65,222
2020-11-23 $17.49 $17.49 $17.16 $17.26 $16.11 56,202
2020-11-20 $17.51 $17.51 $17.07 $17.24 $16.09 61,647
2020-11-19 $17.79 $17.80 $17.41 $17.73 $16.55 74,121
2020-11-18 $17.99 $18.15 $17.79 $17.79 $16.61 66,016
2020-11-17 $17.06 $17.98 $17.00 $17.88 $16.69 97,677
2020-11-16 $17.28 $17.28 $16.97 $17.24 $16.09 140,792
2020-11-13 $16.91 $17.10 $16.80 $16.83 $15.71 68,210
2020-11-12 $16.90 $16.91 $16.54 $16.72 $15.61 70,617
2020-11-11 $17.10 $17.10 $16.62 $17.03 $15.90 65,303
2020-11-10 $16.54 $17.28 $16.54 $17.04 $15.91 99,604
2020-11-09 $15.98 $16.85 $15.98 $16.29 $15.21 162,014
2020-11-06 $15.32 $15.44 $14.90 $14.91 $13.92 43,642
2020-11-05 $14.91 $15.50 $14.91 $15.41 $14.38 44,811
2020-11-04 $15.21 $15.27 $14.83 $14.93 $13.94 51,411
2020-11-03 $15.60 $15.70 $15.54 $15.58 $14.54 85,961
2020-11-02 $15.62 $15.72 $15.20 $15.36 $14.34 86,566
2020-10-30 $15.23 $15.67 $15.23 $15.43 $14.40 93,636
2020-10-29 $15.20 $15.64 $15.04 $15.42 $14.39 54,973
2020-10-28 $15.20 $15.75 $15.14 $15.28 $14.26 41,091
2020-10-27 $16.15 $16.18 $15.64 $15.66 $14.62 35,312
2020-10-26 $16.40 $16.40 $15.94 $16.22 $15.14 40,931
2020-10-23 $16.44 $16.60 $16.25 $16.48 $15.38 83,362
2020-10-22 $16.32 $16.40 $16.17 $16.30 $15.22 80,299
2020-10-21 $16.19 $16.32 $16.12 $16.21 $15.13 29,736
2020-10-20 $16.32 $16.60 $16.16 $16.22 $15.14 54,167
2020-10-19 $16.23 $16.30 $16.06 $16.17 $15.09 25,410
2020-10-16 $15.93 $16.15 $15.68 $16.09 $15.02 27,838
2020-10-15 $15.36 $16.10 $15.36 $16.05 $14.98 30,665
2020-10-14 $15.94 $16.10 $15.58 $15.60 $14.56 23,492
2020-10-13 $16.40 $16.45 $15.91 $15.94 $14.88 38,776
2020-10-12 $16.33 $16.62 $16.10 $16.55 $15.45 36,867
2020-10-09 $16.71 $16.71 $16.11 $16.27 $15.18 42,482
2020-10-08 $16.22 $16.87 $16.22 $16.74 $15.45 66,770
2020-10-07 $16.21 $16.90 $16.13 $16.83 $15.53 92,880
2020-10-06 $15.95 $16.68 $15.83 $16.13 $14.88 67,560
2020-10-05 $15.23 $15.84 $15.23 $15.82 $14.60 70,921
2020-10-02 $14.65 $15.40 $14.65 $15.14 $13.97 74,743
2020-10-01 $14.78 $14.93 $14.56 $14.83 $13.68 38,953
2020-09-30 $15.01 $15.16 $14.68 $14.81 $13.67 43,360
2020-09-29 $14.91 $15.46 $14.41 $14.87 $13.72 47,986
2020-09-28 $14.83 $15.05 $14.71 $14.75 $13.61 51,104
2020-09-25 $14.12 $14.61 $14.12 $14.48 $13.36 60,454
2020-09-24 $14.29 $14.61 $14.13 $14.22 $13.12 54,598
2020-09-23 $14.50 $14.62 $14.16 $14.19 $13.09 66,839
2020-09-22 $15.11 $15.21 $14.47 $14.50 $13.38 88,237
2020-09-21 $15.00 $15.20 $14.85 $15.08 $13.91 132,600
2020-09-18 $15.19 $15.32 $15.00 $15.30 $14.12 232,995
2020-09-17 $14.86 $15.13 $14.80 $15.02 $13.86 22,392
2020-09-16 $14.76 $15.17 $14.70 $15.02 $13.86 39,933
2020-09-15 $15.03 $15.03 $14.72 $14.76 $13.62 53,436
2020-09-14 $14.92 $15.12 $14.81 $14.87 $13.72 41,795
2020-09-11 $14.72 $14.93 $14.65 $14.81 $13.67 49,269
2020-09-10 $14.80 $14.98 $14.62 $14.72 $13.58 125,061
2020-09-09 $15.19 $15.25 $14.69 $14.72 $13.58 85,000
2020-09-08 $15.66 $15.66 $14.97 $15.11 $13.94 76,535
2020-09-04 $16.03 $16.20 $15.56 $15.71 $14.50 43,522
2020-09-03 $15.80 $16.17 $15.56 $15.68 $14.47 58,502
2020-09-02 $15.34 $15.73 $15.34 $15.54 $14.34 26,660
2020-09-01 $15.24 $15.53 $15.10 $15.42 $14.23 61,127
2020-08-31 $15.37 $15.71 $15.33 $15.37 $14.18 71,949
2020-08-28 $15.98 $16.05 $15.48 $15.49 $14.29 49,043
2020-08-27 $15.73 $16.04 $15.57 $15.81 $14.59 35,227
2020-08-26 $16.16 $16.16 $15.58 $15.58 $14.38 55,510
2020-08-25 $16.55 $16.65 $16.08 $16.21 $14.96 35,234
2020-08-24 $15.85 $16.35 $15.65 $16.35 $15.09 59,060
2020-08-21 $15.72 $15.81 $15.46 $15.77 $14.55 123,103
2020-08-20 $15.74 $15.83 $15.56 $15.72 $14.50 37,556
2020-08-19 $15.91 $16.20 $15.81 $15.89 $14.66 35,867
2020-08-18 $16.33 $16.33 $15.73 $15.81 $14.59 33,016
2020-08-17 $16.17 $16.43 $15.96 $16.36 $15.10 42,535
2020-08-14 $16.01 $16.39 $16.00 $16.33 $15.07 19,018
2020-08-13 $16.50 $16.50 $16.13 $16.18 $14.93 32,206
2020-08-12 $16.83 $16.88 $16.20 $16.56 $15.28 48,945
2020-08-11 $16.63 $16.84 $16.40 $16.51 $15.23 79,092
2020-08-10 $15.93 $16.45 $15.77 $16.32 $15.06 62,814
2020-08-07 $14.97 $15.84 $14.94 $15.83 $14.61 72,112
2020-08-06 $15.05 $15.20 $15.04 $15.09 $13.92 38,261
2020-08-05 $15.17 $15.20 $14.92 $15.13 $13.96 52,957
2020-08-04 $14.82 $14.98 $14.75 $14.96 $13.80 37,359
2020-08-03 $15.11 $15.11 $14.71 $14.96 $13.80 60,263
2020-07-31 $14.87 $14.95 $14.38 $14.91 $13.76 88,882
2020-07-30 $14.94 $14.99 $14.46 $14.74 $13.60 42,080
2020-07-29 $14.23 $14.90 $14.11 $14.77 $13.63 73,933
2020-07-28 $14.15 $14.38 $14.04 $14.27 $13.17 55,451
2020-07-27 $14.45 $14.50 $14.07 $14.28 $13.18 71,559
2020-07-24 $14.99 $15.07 $14.51 $14.56 $13.43 43,898
2020-07-23 $14.79 $15.06 $14.79 $14.96 $13.80 65,923
2020-07-22 $15.00 $15.02 $14.70 $14.84 $13.69 48,986
2020-07-21 $14.55 $15.34 $14.33 $15.18 $14.01 70,914
2020-07-20 $14.84 $14.85 $14.27 $14.53 $13.41 86,774
2020-07-17 $15.12 $15.21 $14.62 $14.76 $13.62 53,025
2020-07-16 $15.00 $15.41 $14.98 $15.17 $14.00 52,548
2020-07-15 $14.85 $15.51 $14.81 $15.13 $13.96 96,284
2020-07-14 $14.65 $14.74 $14.24 $14.42 $13.31 56,964
2020-07-13 $14.27 $14.85 $14.05 $14.58 $13.45 92,062
2020-07-10 $13.60 $14.19 $13.60 $14.16 $13.07 198,094
2020-07-09 $14.16 $14.49 $13.45 $13.60 $12.55 94,694
2020-07-08 $14.83 $14.87 $14.09 $14.25 $13.15 103,984
2020-07-07 $15.23 $15.59 $14.96 $15.01 $13.68 94,222
2020-07-06 $15.88 $16.09 $15.40 $15.62 $14.23 48,978
2020-07-02 $15.85 $16.20 $15.39 $15.47 $14.10 78,370
2020-07-01 $16.31 $16.31 $15.25 $15.41 $14.04 55,110
2020-06-30 $16.06 $16.41 $16.05 $16.34 $14.89 84,119
2020-06-29 $16.65 $16.99 $15.88 $16.18 $14.74 139,871
2020-06-26 $15.78 $16.50 $15.27 $16.37 $14.92 784,537
2020-06-25 $14.95 $16.16 $14.95 $16.11 $14.68 129,009
2020-06-24 $15.18 $15.41 $14.89 $15.15 $13.80 122,272
2020-06-23 $16.00 $16.16 $15.47 $15.48 $14.11 101,046
2020-06-22 $15.13 $15.80 $15.10 $15.72 $14.32 85,661
2020-06-19 $15.38 $16.00 $14.75 $15.29 $13.93 119,157
2020-06-18 $14.66 $15.52 $14.66 $15.19 $13.84 77,991
2020-06-17 $15.88 $15.88 $14.72 $14.88 $13.56 76,203
2020-06-16 $15.97 $16.56 $15.65 $15.91 $14.50 62,832
2020-06-15 $14.65 $15.26 $14.57 $15.24 $13.89 64,607
2020-06-12 $15.13 $15.43 $14.74 $15.35 $13.99 97,555
2020-06-11 $15.64 $15.65 $14.66 $14.69 $13.39 112,493
2020-06-10 $17.47 $17.47 $16.33 $16.40 $14.94 64,696
2020-06-09 $17.38 $17.89 $16.79 $17.55 $15.99 40,083
2020-06-08 $17.86 $17.97 $17.36 $17.85 $16.26 45,494
2020-06-05 $17.50 $17.83 $17.02 $17.41 $15.86 97,859
2020-06-04 $16.29 $16.63 $16.11 $16.48 $15.02 56,665
2020-06-03 $16.04 $16.69 $15.98 $16.41 $14.95 56,052
2020-06-02 $15.84 $16.17 $15.43 $15.55 $14.17 46,462
2020-06-01 $15.26 $15.81 $15.12 $15.59 $14.21 125,308
2020-05-29 $15.79 $16.10 $15.18 $15.27 $13.91 99,309
2020-05-28 $17.00 $17.00 $16.05 $16.13 $14.70 64,497
2020-05-27 $16.27 $17.08 $16.00 $16.83 $15.34 135,299
2020-05-26 $15.65 $15.90 $15.32 $15.70 $14.31 93,308
2020-05-22 $15.15 $15.20 $14.92 $15.17 $13.82 104,760
2020-05-21 $14.74 $15.12 $14.65 $15.03 $13.70 100,020
2020-05-20 $14.36 $14.97 $14.36 $14.77 $13.46 65,729
2020-05-19 $14.58 $14.58 $13.98 $14.01 $12.77 82,045
2020-05-18 $14.07 $14.89 $14.07 $14.75 $13.44 103,105
2020-05-15 $13.13 $13.77 $12.99 $13.60 $12.39 251,955
2020-05-14 $12.82 $13.26 $12.35 $13.17 $12.00 93,680
2020-05-13 $13.63 $13.63 $12.75 $13.24 $12.06 76,170
2020-05-12 $14.51 $14.58 $13.86 $13.91 $12.67 75,952
2020-05-11 $14.43 $14.67 $13.97 $14.52 $13.23 85,120
2020-05-08 $14.40 $14.93 $14.23 $14.75 $13.44 169,713
2020-05-07 $14.84 $14.84 $14.24 $14.35 $13.08 80,837
2020-05-06 $14.83 $15.00 $14.41 $14.52 $13.23 57,933
2020-05-05 $15.79 $16.13 $14.79 $14.82 $13.50 71,698
2020-05-04 $15.12 $15.13 $14.29 $14.92 $13.59 70,861
2020-05-01 $15.50 $15.85 $14.88 $15.08 $13.74 79,382
2020-04-30 $16.48 $17.16 $15.47 $15.79 $14.39 53,064
2020-04-29 $17.47 $17.85 $15.79 $17.34 $15.80 97,648
2020-04-28 $16.57 $16.80 $15.85 $16.67 $15.19 62,867
2020-04-27 $15.02 $16.09 $14.89 $15.90 $14.49 67,495
2020-04-24 $14.61 $14.86 $14.46 $14.73 $13.42 26,153
2020-04-23 $14.34 $14.94 $14.34 $14.62 $13.32 75,883
2020-04-22 $14.69 $14.75 $14.22 $14.33 $13.06 38,554
2020-04-21 $13.72 $14.41 $13.59 $14.30 $13.03 47,464
2020-04-20 $14.08 $14.79 $14.08 $14.36 $13.08 41,204
2020-04-17 $14.35 $14.83 $14.35 $14.57 $13.28 80,744
2020-04-16 $14.42 $14.48 $13.29 $13.86 $12.63 79,657
2020-04-15 $14.76 $14.86 $14.31 $14.46 $13.18 59,568
2020-04-14 $16.16 $16.16 $15.16 $15.53 $14.15 71,190
2020-04-13 $16.26 $16.75 $15.44 $15.70 $14.31 41,711
2020-04-09 $15.83 $16.60 $15.59 $16.46 $15.00 115,236
2020-04-08 $15.50 $15.59 $14.96 $15.29 $13.93 105,768
2020-04-07 $15.84 $16.23 $14.88 $15.26 $13.90 77,722
2020-04-06 $15.06 $15.62 $14.73 $15.49 $14.11 89,800
2020-04-03 $15.10 $15.25 $14.20 $14.35 $13.08 69,659
2020-04-02 $15.44 $15.93 $14.86 $15.43 $14.06 75,499
2020-04-01 $17.08 $17.08 $15.50 $15.77 $14.37 98,765
2020-03-31 $16.59 $18.13 $16.59 $17.35 $15.81 110,780
2020-03-30 $16.21 $16.83 $15.48 $16.76 $15.27 104,453
2020-03-27 $15.73 $16.96 $14.64 $16.05 $14.62 107,380
2020-03-26 $14.52 $16.21 $14.37 $16.13 $14.70 91,714
2020-03-25 $14.99 $14.99 $14.00 $14.36 $13.08 53,302
2020-03-24 $14.82 $15.14 $14.04 $14.88 $13.56 84,033
2020-03-23 $13.67 $15.11 $13.15 $13.74 $12.52 123,927
2020-03-20 $14.34 $16.23 $13.00 $13.52 $12.32 205,384
2020-03-19 $12.88 $14.68 $12.51 $14.33 $13.06 158,444
2020-03-18 $15.28 $15.28 $12.16 $12.70 $11.57 161,967
2020-03-17 $14.44 $16.30 $13.90 $16.24 $14.80 113,189
2020-03-16 $14.80 $15.39 $13.32 $14.34 $13.07 113,492
2020-03-13 $16.00 $16.37 $15.27 $15.89 $14.30 169,951
2020-03-12 $15.69 $16.25 $14.97 $15.27 $13.74 94,286
2020-03-11 $17.32 $17.61 $16.52 $16.75 $15.07 81,772
2020-03-10 $17.89 $17.93 $16.78 $17.80 $16.02 109,900
2020-03-09 $18.06 $18.33 $16.99 $17.27 $15.54 74,735
2020-03-06 $19.40 $19.78 $18.89 $19.38 $17.44 88,696
2020-03-05 $20.71 $20.82 $19.76 $20.10 $18.09 59,712
2020-03-04 $21.17 $21.19 $20.53 $21.13 $19.01 54,114
2020-03-03 $21.43 $21.84 $20.93 $21.05 $18.94 117,959
2020-03-02 $20.63 $21.51 $20.63 $21.51 $19.36 89,235
2020-02-28 $20.42 $20.96 $20.25 $20.71 $18.64 138,988
2020-02-27 $21.96 $22.46 $21.21 $21.21 $19.09 78,590
2020-02-26 $22.31 $22.66 $22.16 $22.21 $19.99 54,849
2020-02-25 $22.73 $22.77 $22.18 $22.22 $20.00 53,642
2020-02-24 $22.45 $22.88 $22.24 $22.76 $20.48 56,432
2020-02-21 $23.00 $23.04 $22.82 $22.90 $20.61 56,899
2020-02-20 $23.15 $23.22 $22.96 $23.00 $20.70 71,733
2020-02-19 $23.27 $23.28 $23.12 $23.13 $20.81 50,051
2020-02-18 $23.29 $23.42 $23.09 $23.17 $20.85 40,756
2020-02-14 $23.32 $23.41 $23.14 $23.27 $20.94 46,922
2020-02-13 $23.06 $23.46 $22.91 $23.37 $21.03 56,553
2020-02-12 $23.41 $23.41 $23.18 $23.23 $20.90 45,580
2020-02-11 $23.00 $23.44 $22.99 $23.23 $20.90 81,404
2020-02-10 $22.94 $23.04 $22.82 $23.03 $20.72 44,823
2020-02-07 $23.27 $23.27 $22.81 $22.98 $20.68 41,334
2020-02-06 $23.67 $23.67 $23.14 $23.24 $20.91 59,075
2020-02-05 $23.75 $23.76 $23.40 $23.58 $21.22 50,858
2020-02-04 $22.85 $23.47 $22.62 $23.38 $21.04 87,747
2020-02-03 $22.27 $23.55 $22.27 $22.54 $20.28 89,571
2020-01-31 $22.89 $23.06 $21.98 $22.06 $19.85 79,165
2020-01-30 $22.56 $23.87 $22.47 $23.10 $20.79 51,935
2020-01-29 $23.18 $23.20 $22.63 $22.71 $20.44 61,147
2020-01-28 $23.29 $23.30 $23.02 $23.13 $20.81 20,199
2020-01-27 $23.17 $23.46 $23.17 $23.27 $20.94 24,733
2020-01-24 $23.63 $23.69 $23.36 $23.44 $21.09 31,256
2020-01-23 $23.54 $23.74 $23.31 $23.70 $21.33 50,693
2020-01-22 $23.75 $23.75 $23.65 $23.72 $21.35 25,225
2020-01-21 $23.84 $24.01 $23.68 $23.75 $21.37 33,731
2020-01-17 $24.23 $24.23 $23.81 $23.88 $21.49 38,162
2020-01-16 $23.98 $24.14 $23.93 $24.03 $21.62 87,274
2020-01-15 $23.69 $23.97 $23.63 $23.83 $21.44 27,770
2020-01-14 $23.97 $24.12 $23.81 $23.85 $21.46 24,479
2020-01-13 $23.73 $23.97 $23.61 $23.96 $21.56 28,703
2020-01-10 $23.81 $23.93 $23.56 $23.65 $21.28 31,495
2020-01-09 $24.01 $24.10 $23.84 $23.89 $21.50 19,456
2020-01-08 $23.86 $24.14 $23.86 $24.04 $21.63 24,518
2020-01-07 $24.13 $24.27 $23.65 $23.78 $21.40 25,587
2020-01-06 $24.37 $24.40 $23.89 $24.31 $21.71 61,152
2020-01-03 $24.57 $24.82 $24.39 $24.70 $22.06 44,419
2020-01-02 $25.28 $25.28 $24.60 $24.81 $22.16 51,474
2019-12-31 $25.53 $25.53 $24.88 $25.08 $22.40 39,334
2019-12-30 $24.98 $25.17 $24.90 $25.08 $22.40 22,738
2019-12-27 $24.99 $25.02 $24.89 $24.94 $22.27 33,487
2019-12-26 $25.33 $25.41 $25.12 $25.15 $22.46 30,433
2019-12-24 $25.14 $25.47 $25.14 $25.36 $22.65 27,482
2019-12-23 $25.14 $25.27 $24.87 $25.26 $22.56 51,748
2019-12-20 $25.20 $25.34 $24.84 $25.20 $22.51 177,186
2019-12-19 $25.04 $25.24 $24.85 $25.21 $22.52 36,840
2019-12-18 $25.10 $25.21 $24.80 $25.13 $22.44 29,485
2019-12-17 $25.03 $25.07 $24.82 $25.00 $22.33 39,779
2019-12-16 $24.84 $25.19 $24.84 $24.98 $22.31 25,939
2019-12-13 $24.67 $24.76 $24.52 $24.74 $22.10 37,152
2019-12-12 $24.28 $25.06 $24.28 $24.83 $22.18 41,059
2019-12-11 $24.46 $24.58 $24.33 $24.47 $21.85 35,274
2019-12-10 $24.01 $24.48 $24.01 $24.41 $21.80 42,073
2019-12-09 $24.18 $24.26 $24.07 $24.09 $21.52 46,607
2019-12-06 $24.35 $24.55 $24.21 $24.22 $21.63 58,467
2019-12-05 $23.96 $24.23 $23.68 $24.18 $21.60 76,664
2019-12-04 $23.77 $23.94 $23.72 $23.79 $21.25 61,163
2019-12-03 $23.78 $23.96 $23.64 $23.71 $21.18 47,142
2019-12-02 $24.24 $24.29 $23.85 $23.95 $21.39 51,882
2019-11-29 $24.18 $24.39 $24.11 $24.23 $21.64 23,411
2019-11-27 $24.36 $24.62 $24.22 $24.31 $21.71 40,830
2019-11-26 $24.25 $24.50 $24.05 $24.20 $21.61 93,680
2019-11-25 $23.88 $24.59 $23.88 $24.40 $21.79 48,805
2019-11-22 $23.99 $24.00 $23.79 $23.85 $21.30 38,599
2019-11-21 $24.05 $24.05 $23.79 $23.89 $21.34 37,991
2019-11-20 $23.93 $24.23 $23.77 $23.92 $21.36 55,904
2019-11-19 $23.93 $24.21 $23.67 $24.07 $21.50 27,378
2019-11-18 $23.85 $23.98 $23.71 $23.91 $21.35 18,902
2019-11-15 $24.01 $24.13 $23.71 $23.99 $21.43 36,929
2019-11-14 $23.88 $24.04 $23.50 $23.91 $21.35 33,662
2019-11-13 $24.06 $24.23 $23.59 $23.92 $21.36 51,933
2019-11-12 $24.21 $24.35 $23.97 $24.16 $21.58 38,856
2019-11-11 $24.04 $24.35 $24.04 $24.21 $21.62 31,184
2019-11-08 $24.23 $24.47 $24.10 $24.25 $21.66 29,629
2019-11-07 $24.12 $24.41 $24.10 $24.22 $21.63 48,647
2019-11-06 $24.02 $24.02 $23.71 $23.99 $21.43 57,041
2019-11-05 $24.11 $24.16 $23.93 $23.98 $21.42 76,620
2019-11-04 $23.74 $24.02 $23.74 $23.94 $21.38 54,771
2019-11-01 $23.54 $23.70 $23.45 $23.60 $21.08 67,599
2019-10-31 $23.61 $23.66 $23.10 $23.44 $20.93 46,493
2019-10-30 $23.74 $23.80 $21.77 $23.64 $21.11 70,654
2019-10-29 $23.53 $23.86 $23.53 $23.74 $21.20 30,001
2019-10-28 $23.23 $23.76 $23.23 $23.67 $21.14 26,221
2019-10-25 $23.06 $23.36 $22.98 $23.21 $20.73 22,921
2019-10-24 $23.20 $23.21 $22.78 $23.07 $20.60 20,836
2019-10-23 $23.22 $23.23 $23.04 $23.22 $20.74 19,677
2019-10-22 $23.19 $23.48 $22.96 $23.23 $20.75 25,393
2019-10-21 $23.11 $23.47 $23.11 $23.29 $20.80 26,400
2019-10-18 $22.77 $23.07 $22.77 $22.97 $20.52 37,030
2019-10-17 $22.79 $22.99 $22.73 $22.94 $20.49 24,888
2019-10-16 $22.79 $23.00 $22.65 $22.69 $20.27 30,683
2019-10-15 $22.79 $23.07 $22.76 $22.88 $20.43 23,498
2019-10-14 $22.56 $22.72 $22.25 $22.69 $20.27 23,291
2019-10-11 $22.66 $23.14 $22.59 $22.62 $20.20 41,713
2019-10-10 $22.48 $22.64 $22.42 $22.43 $20.03 33,029
2019-10-09 $22.19 $22.41 $22.15 $22.33 $19.94 29,544
2019-10-08 $22.15 $22.59 $22.09 $22.13 $19.76 33,336
2019-10-07 $22.53 $22.77 $22.51 $22.64 $20.06 37,302
2019-10-04 $22.36 $22.57 $22.20 $22.54 $19.97 45,277
2019-10-03 $22.31 $22.63 $22.21 $22.43 $19.87 30,590
2019-10-02 $22.22 $22.52 $22.12 $22.48 $19.92 54,492
2019-10-01 $22.85 $23.06 $22.22 $22.31 $19.76 56,926
2019-09-30 $22.95 $23.10 $22.74 $22.75 $20.15 57,807
2019-09-27 $22.87 $23.22 $22.85 $22.93 $20.31 44,765
2019-09-26 $22.87 $23.06 $22.78 $22.80 $20.20 33,000
2019-09-25 $22.86 $23.17 $22.50 $23.04 $20.41 47,542
2019-09-24 $23.18 $23.18 $22.58 $22.70 $20.11 37,675
2019-09-23 $22.92 $23.21 $22.92 $23.03 $20.40 53,202
2019-09-20 $22.86 $23.28 $22.86 $23.13 $20.49 102,545
2019-09-19 $23.32 $23.47 $22.87 $22.90 $20.29 46,403
2019-09-18 $23.47 $23.47 $23.00 $23.28 $20.62 69,014
2019-09-17 $23.55 $23.55 $23.06 $23.45 $20.77 42,644
2019-09-16 $23.76 $24.07 $23.50 $23.70 $21.00 46,683
2019-09-13 $23.99 $24.45 $23.92 $24.00 $21.26 80,344
2019-09-12 $23.27 $23.87 $23.07 $23.75 $21.04 110,272
2019-09-11 $23.07 $23.39 $22.92 $23.28 $20.62 78,566
2019-09-10 $22.82 $23.20 $22.64 $22.93 $20.31 61,717
2019-09-09 $22.32 $22.93 $22.21 $22.74 $20.15 63,998
2019-09-06 $22.20 $22.31 $21.88 $22.20 $19.67 59,865
2019-09-05 $21.79 $22.35 $21.79 $22.06 $19.54 48,843
2019-09-04 $21.28 $21.76 $21.28 $21.58 $19.12 58,604
2019-09-03 $21.56 $21.65 $21.26 $21.54 $19.08 54,234
2019-08-30 $21.86 $21.93 $21.68 $21.76 $19.28 45,372
2019-08-29 $21.62 $21.93 $21.62 $21.77 $19.29 32,918
2019-08-28 $21.23 $21.75 $21.23 $21.44 $18.99 42,676
2019-08-27 $22.09 $22.09 $21.25 $21.29 $18.86 76,875
2019-08-26 $21.66 $21.99 $21.54 $21.99 $19.48 38,650
2019-08-23 $22.01 $22.23 $21.34 $21.43 $18.99 61,009
2019-08-22 $22.12 $22.31 $22.05 $22.11 $19.59 54,085
2019-08-21 $22.03 $22.26 $21.91 $22.05 $19.53 41,125
2019-08-20 $22.20 $22.20 $21.82 $21.84 $19.35 44,444
2019-08-19 $21.90 $22.60 $21.79 $22.25 $19.71 91,534
2019-08-16 $21.21 $21.81 $21.21 $21.58 $19.12 91,003
2019-08-15 $21.19 $21.41 $20.97 $21.08 $18.68 98,425
2019-08-14 $21.59 $21.62 $21.03 $21.20 $18.78 57,875
2019-08-13 $21.96 $22.24 $21.70 $21.87 $19.38 40,641
2019-08-12 $21.81 $21.81 $21.55 $21.69 $19.22 50,509
2019-08-09 $21.75 $22.09 $21.75 $21.87 $19.38 54,166
2019-08-08 $21.55 $21.88 $21.31 $21.75 $19.27 75,039
2019-08-07 $21.05 $21.43 $21.00 $21.30 $18.87 46,007
2019-08-06 $21.25 $21.66 $20.97 $21.40 $18.96 84,029
2019-08-05 $21.43 $21.57 $21.00 $21.20 $18.78 64,467
2019-08-02 $21.68 $22.47 $21.38 $21.74 $19.26 63,634
2019-08-01 $22.19 $22.60 $21.61 $21.67 $19.20 83,032
2019-07-31 $21.68 $22.60 $21.68 $22.12 $19.60 141,281
2019-07-30 $21.84 $22.12 $21.49 $21.81 $19.32 91,161
2019-07-29 $21.98 $22.26 $21.85 $21.96 $19.45 37,905
2019-07-26 $21.51 $22.12 $21.51 $21.99 $19.48 30,824
2019-07-25 $21.76 $21.88 $21.43 $21.52 $19.07 66,239
2019-07-24 $21.27 $21.90 $21.27 $21.85 $19.36 60,703
2019-07-23 $21.28 $21.38 $21.20 $21.32 $18.89 40,466
2019-07-22 $21.23 $21.25 $21.08 $21.21 $18.79 28,283
2019-07-19 $21.35 $21.51 $21.29 $21.32 $18.89 33,538
2019-07-18 $21.36 $21.50 $21.24 $21.46 $19.01 34,280
2019-07-17 $21.34 $21.50 $21.31 $21.38 $18.94 35,505
2019-07-16 $21.47 $21.63 $21.37 $21.48 $19.03 27,284
2019-07-15 $21.74 $21.85 $21.31 $21.41 $18.97 35,172
2019-07-12 $21.74 $21.95 $21.69 $21.82 $19.33 45,994
2019-07-11 $21.54 $21.77 $21.39 $21.65 $19.18 147,489
2019-07-10 $21.61 $21.67 $21.43 $21.62 $19.00 89,930
2019-07-09 $21.39 $21.67 $21.39 $21.67 $19.05 52,282
2019-07-08 $21.64 $21.64 $21.34 $21.53 $18.93 78,804
2019-07-05 $21.22 $21.76 $21.13 $21.66 $19.04 39,383
2019-07-03 $21.24 $21.40 $21.19 $21.22 $18.65 32,896
2019-07-02 $21.13 $21.31 $20.98 $21.16 $18.60 95,813
2019-07-01 $20.38 $21.20 $20.35 $21.18 $18.62 156,924
2019-06-28 $20.94 $21.27 $20.05 $20.08 $17.65 813,243
2019-06-27 $20.38 $20.88 $20.38 $20.88 $18.35 84,199
2019-06-26 $20.31 $20.60 $20.31 $20.34 $17.88 40,307
2019-06-25 $20.16 $20.46 $20.15 $20.39 $17.92 41,342
2019-06-24 $20.77 $20.84 $20.34 $20.39 $17.92 64,644
2019-06-21 $20.15 $20.84 $20.15 $20.77 $18.26 90,986
2019-06-20 $21.00 $21.00 $20.27 $20.29 $17.84 42,320
2019-06-19 $21.25 $21.39 $20.80 $21.01 $18.47 45,352
2019-06-18 $21.40 $21.50 $21.22 $21.31 $18.73 51,795
2019-06-17 $21.24 $21.52 $21.24 $21.34 $18.76 31,829
2019-06-14 $21.50 $21.60 $20.94 $21.44 $18.85 76,610
2019-06-13 $21.60 $21.60 $21.35 $21.38 $18.79 52,838
2019-06-12 $21.89 $21.89 $21.45 $21.50 $18.90 40,414
2019-06-11 $21.94 $22.11 $21.72 $21.93 $19.28 56,986
2019-06-10 $21.52 $21.89 $21.52 $21.78 $19.15 53,269
2019-06-07 $21.25 $21.54 $21.15 $21.45 $18.86 45,031
2019-06-06 $21.41 $21.44 $21.11 $21.25 $18.68 36,158
2019-06-05 $21.78 $21.80 $21.36 $21.49 $18.89 47,378
2019-06-04 $21.50 $21.82 $21.45 $21.79 $19.15 84,802
2019-06-03 $21.30 $21.85 $21.20 $21.32 $18.74 64,712
2019-05-31 $21.09 $21.42 $21.08 $21.35 $18.77 37,270
2019-05-30 $21.55 $21.89 $21.20 $21.41 $18.82 39,418
2019-05-29 $21.68 $21.89 $21.39 $21.55 $18.94 83,382
2019-05-28 $21.81 $22.02 $21.69 $21.82 $19.18 77,082
2019-05-24 $21.64 $21.92 $21.63 $21.77 $19.14 68,519
2019-05-23 $22.17 $22.31 $21.64 $21.64 $19.02 49,068
2019-05-22 $22.62 $22.64 $22.26 $22.40 $19.69 33,783
2019-05-21 $22.57 $22.72 $22.41 $22.72 $19.97 43,107
2019-05-20 $22.20 $22.63 $22.20 $22.56 $19.83 24,183
2019-05-17 $22.60 $22.74 $22.25 $22.30 $19.60 30,644
2019-05-16 $22.67 $22.96 $22.60 $22.65 $19.91 30,445
2019-05-15 $22.44 $22.68 $22.40 $22.53 $19.80 21,576
2019-05-14 $22.34 $22.77 $22.33 $22.72 $19.97 29,256
2019-05-13 $22.40 $22.63 $22.26 $22.31 $19.61 36,071
2019-05-10 $22.42 $22.73 $22.25 $22.71 $19.96 63,982
2019-05-09 $22.61 $22.70 $22.38 $22.43 $19.72 50,285
2019-05-08 $22.83 $23.09 $22.65 $22.70 $19.95 43,715
2019-05-07 $23.12 $23.14 $22.68 $22.84 $20.08 24,038
2019-05-06 $23.22 $23.50 $23.22 $23.32 $20.50 24,288
2019-05-03 $23.17 $23.55 $23.17 $23.50 $20.66 44,657
2019-05-02 $22.88 $23.26 $22.77 $23.18 $20.38 42,437
2019-05-01 $23.14 $23.15 $22.28 $22.80 $20.04 41,159
2019-04-30 $23.58 $23.58 $23.11 $23.27 $20.45 53,387
2019-04-29 $23.25 $23.65 $23.24 $23.59 $20.74 27,258
2019-04-26 $22.82 $23.26 $22.61 $23.26 $20.45 28,672
2019-04-25 $23.05 $23.08 $22.73 $22.78 $20.02 31,752
2019-04-24 $23.17 $23.26 $22.94 $23.13 $20.33 26,891
2019-04-23 $22.78 $23.23 $22.71 $23.03 $20.24 36,477
2019-04-22 $22.67 $22.83 $22.55 $22.64 $19.90 27,520
2019-04-18 $22.74 $22.92 $22.60 $22.81 $20.05 26,268
2019-04-17 $22.91 $22.99 $22.72 $22.94 $20.16 21,188
2019-04-16 $22.71 $22.91 $22.52 $22.86 $20.09 29,554
2019-04-15 $22.78 $23.10 $22.54 $22.67 $19.93 27,876
2019-04-12 $22.87 $23.04 $22.31 $22.84 $20.08 25,836
2019-04-11 $22.57 $22.84 $22.57 $22.70 $19.95 29,043
2019-04-10 $22.29 $22.64 $22.20 $22.62 $19.88 28,868
2019-04-09 $22.48 $22.58 $22.16 $22.18 $19.50 35,543
2019-04-08 $22.66 $22.80 $22.50 $22.57 $19.84 36,210
2019-04-05 $22.29 $22.69 $22.29 $22.67 $19.93 42,302
2019-04-04 $22.08 $22.48 $22.08 $22.28 $19.58 53,242
2019-04-03 $22.25 $22.28 $22.00 $22.11 $19.44 40,156
2019-04-02 $22.25 $22.30 $22.00 $22.05 $19.38 24,227
2019-04-01 $21.94 $22.29 $21.94 $22.24 $19.55 56,555
2019-03-29 $22.11 $22.17 $21.66 $21.93 $19.28 44,587
2019-03-28 $21.90 $22.08 $21.78 $21.93 $19.28 69,193
2019-03-27 $21.77 $22.06 $21.74 $21.91 $19.26 39,265
2019-03-26 $21.37 $21.87 $21.36 $21.87 $19.22 54,189
2019-03-25 $21.01 $21.42 $20.84 $21.26 $18.69 43,593
2019-03-22 $21.65 $21.74 $20.76 $20.95 $18.42 85,681
2019-03-21 $21.90 $22.29 $21.77 $21.78 $19.15 40,008
2019-03-20 $22.48 $22.48 $21.93 $21.98 $19.32 45,774
2019-03-19 $23.04 $23.04 $22.33 $22.42 $19.71 38,728
2019-03-18 $22.88 $23.26 $22.83 $22.95 $20.17 50,313
2019-03-15 $22.99 $23.46 $22.70 $22.76 $20.01 305,347
2019-03-14 $23.12 $23.20 $22.98 $23.00 $20.22 74,592
2019-03-13 $23.02 $23.18 $22.96 $23.07 $20.28 93,639
2019-03-12 $22.95 $23.07 $22.86 $23.00 $20.22 84,184
2019-03-11 $22.56 $22.93 $22.39 $22.93 $20.16 79,914
2019-03-08 $22.57 $22.72 $22.45 $22.58 $19.70 73,047
2019-03-07 $22.85 $23.11 $22.50 $22.63 $19.75 98,526
2019-03-06 $23.04 $23.25 $22.67 $22.85 $19.94 62,694
2019-03-05 $23.06 $23.19 $22.86 $23.08 $20.14 71,632
2019-03-04 $23.30 $23.35 $23.06 $23.15 $20.20 134,308
2019-03-01 $23.45 $23.49 $23.20 $23.39 $20.41 54,565
2019-02-28 $23.29 $23.44 $23.29 $23.36 $20.38 62,317
2019-02-27 $23.20 $23.41 $23.14 $23.30 $20.33 70,706
2019-02-26 $23.27 $23.48 $23.16 $23.21 $20.25 64,727
2019-02-25 $23.28 $23.46 $23.20 $23.26 $20.30 58,704
2019-02-22 $23.09 $23.33 $23.04 $23.15 $20.20 107,193
2019-02-21 $23.16 $23.29 $22.93 $23.08 $20.14 157,370
2019-02-20 $22.86 $23.21 $22.79 $23.17 $20.22 81,051
2019-02-19 $22.56 $22.86 $22.47 $22.80 $19.89 95,467
2019-02-15 $22.11 $22.64 $22.09 $22.56 $19.68 121,538
2019-02-14 $22.19 $22.29 $21.93 $21.97 $19.17 86,544
2019-02-13 $22.36 $22.40 $22.25 $22.32 $19.48 93,926
2019-02-12 $22.16 $22.50 $22.14 $22.35 $19.50 81,632
2019-02-11 $21.51 $22.06 $21.48 $22.04 $19.23 135,657
2019-02-08 $21.14 $21.62 $21.14 $21.62 $18.86 91,022
2019-02-07 $21.29 $21.57 $20.97 $21.15 $18.45 101,831
2019-02-06 $21.24 $21.40 $21.17 $21.22 $18.52 71,117
2019-02-05 $21.20 $21.45 $21.06 $21.32 $18.60 209,883
2019-02-04 $21.03 $21.20 $21.00 $21.11 $18.42 103,587
2019-02-01 $20.84 $21.20 $20.82 $21.01 $18.33 83,831
2019-01-31 $20.80 $20.86 $20.51 $20.72 $18.08 39,100
2019-01-30 $20.80 $20.95 $20.37 $20.80 $18.15 47,167
2019-01-29 $20.63 $20.97 $20.63 $20.79 $18.14 33,517
2019-01-28 $20.72 $21.05 $20.52 $20.64 $18.01 51,668
2019-01-25 $20.90 $20.99 $20.72 $20.91 $18.25 54,934
2019-01-24 $20.86 $20.96 $20.69 $20.80 $18.15 61,572
2019-01-23 $20.83 $20.98 $20.76 $20.85 $18.19 39,349
2019-01-22 $20.93 $21.00 $20.59 $20.78 $18.13 73,193
2019-01-18 $20.95 $21.04 $20.85 $20.98 $18.31 80,595
2019-01-17 $20.85 $21.05 $20.85 $20.95 $18.28 57,709
2019-01-16 $20.90 $21.12 $20.85 $21.04 $18.36 56,095
2019-01-15 $20.59 $20.99 $20.52 $20.95 $18.28 112,410
2019-01-14 $20.64 $21.12 $20.58 $20.58 $17.96 103,022
2019-01-11 $20.74 $21.03 $20.53 $20.69 $18.05 38,234
2019-01-10 $21.02 $21.25 $20.29 $20.87 $18.21 50,074
2019-01-09 $20.98 $21.58 $20.87 $21.13 $18.44 47,736
2019-01-08 $21.45 $21.45 $21.22 $21.41 $18.68 63,472
2019-01-07 $21.16 $21.50 $21.03 $21.39 $18.66 56,646
2019-01-04 $20.79 $21.48 $20.58 $21.28 $18.57 98,590
2019-01-03 $20.31 $20.92 $20.08 $20.54 $17.92 46,533
2019-01-02 $19.57 $20.49 $17.53 $20.41 $17.81 85,741
2018-12-31 $19.87 $20.04 $19.72 $19.95 $17.26 70,625
2018-12-28 $19.60 $20.24 $19.50 $19.81 $17.14 60,312
2018-12-27 $19.50 $19.77 $19.01 $19.50 $16.87 76,598
2018-12-26 $19.34 $19.78 $18.94 $19.70 $17.05 73,270
2018-12-24 $19.53 $19.67 $19.18 $19.18 $16.60 23,408
2018-12-21 $19.38 $19.68 $19.33 $19.62 $16.98 224,686
2018-12-20 $19.52 $20.12 $19.20 $19.34 $16.74 73,359
2018-12-19 $20.09 $20.20 $19.41 $19.51 $16.88 74,319
2018-12-18 $19.82 $20.22 $19.35 $19.98 $17.29 56,006
2018-12-17 $19.96 $20.25 $19.70 $19.80 $17.13 45,839
2018-12-14 $20.18 $20.31 $19.95 $19.99 $17.30 49,284
2018-12-13 $20.49 $20.55 $20.20 $20.31 $17.58 60,464
2018-12-12 $19.59 $20.63 $19.52 $20.39 $17.64 56,697
2018-12-11 $19.69 $19.72 $19.25 $19.35 $16.74 60,381
2018-12-10 $19.64 $20.12 $19.27 $19.62 $16.98 34,361
2018-12-07 $19.72 $20.10 $19.40 $19.67 $17.02 56,836
2018-12-06 $19.71 $19.97 $19.25 $19.78 $17.12 65,864
2018-12-04 $21.21 $21.60 $19.80 $19.88 $17.20 71,658
2018-12-03 $21.90 $21.90 $21.55 $21.70 $18.78 50,808
2018-11-30 $21.31 $21.85 $21.31 $21.62 $18.71 71,892
2018-11-29 $21.30 $21.45 $21.00 $21.30 $18.43 43,764
2018-11-28 $20.83 $21.35 $20.54 $21.30 $18.43 132,822
2018-11-27 $20.81 $20.94 $20.60 $20.82 $18.02 24,157
2018-11-26 $20.91 $21.04 $20.40 $20.95 $18.13 32,042
2018-11-23 $20.49 $21.29 $20.49 $20.88 $18.07 19,313
2018-11-21 $20.62 $20.99 $20.47 $20.62 $17.84 22,121
2018-11-20 $20.64 $20.88 $20.22 $20.61 $17.83 44,588
2018-11-19 $21.08 $21.10 $20.64 $20.72 $17.93 20,623
2018-11-16 $20.95 $21.06 $20.47 $21.00 $18.17 42,519
2018-11-15 $20.45 $21.18 $20.45 $21.07 $18.23 29,645
2018-11-14 $20.85 $21.13 $20.39 $20.55 $17.78 53,020
2018-11-13 $20.58 $21.00 $20.33 $20.66 $17.88 26,598
2018-11-12 $20.75 $20.87 $20.40 $20.49 $17.73 22,311
2018-11-09 $20.93 $21.11 $20.56 $20.74 $17.95 26,556
2018-11-08 $20.86 $21.17 $20.75 $20.99 $18.16 26,207
2018-11-07 $21.05 $21.05 $20.38 $20.90 $18.09 41,371
2018-11-06 $20.85 $21.12 $20.19 $21.04 $18.21 31,696
2018-11-05 $20.98 $21.71 $20.74 $20.99 $18.16 46,228
2018-11-02 $20.72 $21.01 $20.52 $20.93 $18.11 42,966
2018-11-01 $20.21 $20.68 $19.77 $20.66 $17.88 57,760
2018-10-31 $20.27 $20.45 $19.66 $20.21 $17.49 87,194
2018-10-30 $19.71 $21.14 $19.54 $20.07 $17.37 29,974
2018-10-29 $19.81 $20.41 $19.36 $19.72 $17.06 30,077
2018-10-26 $19.16 $19.72 $19.10 $19.64 $17.00 38,109
2018-10-25 $19.37 $19.70 $19.21 $19.38 $16.77 73,880
2018-10-24 $20.10 $20.27 $19.16 $19.23 $16.64 47,489
2018-10-23 $20.03 $20.89 $20.00 $20.14 $17.43 27,114
2018-10-22 $20.56 $20.90 $20.04 $20.22 $17.50 41,584
2018-10-19 $20.81 $21.48 $20.50 $20.57 $17.80 46,826
2018-10-18 $21.29 $21.50 $20.80 $20.84 $18.03 52,716
2018-10-17 $21.29 $21.73 $21.11 $21.38 $18.50 63,707
2018-10-16 $21.37 $21.45 $20.87 $21.36 $18.48 50,191
2018-10-15 $20.63 $21.41 $20.55 $21.25 $18.39 69,953
2018-10-12 $21.34 $21.36 $20.40 $20.62 $17.84 77,987
2018-10-11 $21.45 $21.80 $21.15 $21.15 $18.30 61,347
2018-10-10 $21.74 $22.04 $21.50 $21.51 $18.61 38,569
2018-10-09 $21.78 $21.98 $21.60 $21.75 $18.82 38,127
2018-10-08 $21.67 $22.00 $21.57 $21.94 $18.84 39,132
2018-10-05 $21.57 $21.74 $21.45 $21.62 $18.56 67,013
2018-10-04 $21.91 $21.97 $21.46 $21.50 $18.46 80,574
2018-10-03 $21.63 $22.04 $21.55 $21.92 $18.82 48,666
2018-10-02 $21.43 $22.20 $21.27 $21.59 $18.54 51,280
2018-10-01 $21.75 $21.77 $21.30 $21.41 $18.38 85,541
2018-09-28 $21.45 $21.80 $21.45 $21.75 $18.68 40,902
2018-09-27 $21.60 $21.75 $21.30 $21.55 $18.50 31,634
2018-09-26 $21.65 $21.70 $21.40 $21.50 $18.46 76,471
2018-09-25 $21.80 $21.80 $21.45 $21.50 $18.46 93,024
2018-09-24 $22.10 $22.13 $21.65 $21.75 $18.68 73,995
2018-09-21 $21.65 $22.55 $21.50 $22.55 $19.36 437,078
2018-09-20 $21.90 $21.95 $21.60 $21.70 $18.63 88,452
2018-09-19 $21.70 $22.15 $21.70 $21.85 $18.76 31,826
2018-09-18 $21.95 $21.95 $21.65 $21.75 $18.68 139,334
2018-09-17 $21.60 $21.95 $21.60 $21.95 $18.85 49,190
2018-09-14 $21.45 $21.75 $21.45 $21.70 $18.63 39,311
2018-09-13 $21.55 $21.65 $21.35 $21.50 $18.46 151,034
2018-09-12 $21.80 $21.80 $21.50 $21.55 $18.50 47,202
2018-09-11 $21.65 $21.85 $21.55 $21.75 $18.68 51,390
2018-09-10 $21.95 $21.95 $21.60 $21.75 $18.68 51,538
2018-09-07 $21.70 $21.90 $21.50 $21.90 $18.80 28,786
2018-09-06 $21.55 $21.85 $21.55 $21.70 $18.63 26,633
2018-09-05 $21.65 $21.90 $21.65 $21.75 $18.68 23,009
2018-09-04 $21.80 $21.90 $21.55 $21.65 $18.59 45,788
2018-08-31 $21.55 $21.95 $21.54 $21.80 $18.72 43,440
2018-08-30 $21.95 $21.95 $21.49 $21.60 $18.55 41,296
2018-08-29 $21.75 $22.00 $21.45 $21.95 $18.85 87,509
2018-08-28 $21.95 $21.95 $21.60 $21.65 $18.59 49,500
2018-08-27 $21.90 $22.01 $21.75 $21.80 $18.72 34,979
2018-08-24 $21.90 $22.00 $21.80 $21.90 $18.80 47,406
2018-08-23 $22.10 $22.10 $21.80 $21.85 $18.76 29,937
2018-08-22 $22.05 $22.15 $21.95 $22.00 $18.89 49,226
2018-08-21 $21.95 $22.20 $21.90 $22.10 $18.98 48,204
2018-08-20 $22.20 $22.28 $21.85 $21.95 $18.85 52,556
2018-08-17 $21.85 $22.25 $21.85 $22.15 $19.02 97,038
2018-08-16 $21.85 $22.20 $21.85 $21.95 $18.85 67,791
2018-08-15 $21.85 $22.45 $21.75 $21.80 $18.72 63,479
2018-08-14 $22.05 $22.15 $21.85 $21.95 $18.85 81,271
2018-08-13 $22.00 $22.15 $21.90 $21.95 $18.85 46,447
2018-08-10 $22.10 $22.35 $22.00 $22.20 $19.06 22,530
2018-08-09 $22.35 $22.50 $22.15 $22.20 $19.06 37,666
2018-08-08 $22.00 $22.50 $21.95 $22.35 $19.19 109,192
2018-08-07 $22.15 $22.30 $21.95 $22.15 $19.02 69,668
2018-08-06 $22.25 $22.40 $22.00 $22.10 $18.98 62,964
2018-08-03 $22.30 $22.45 $22.10 $22.20 $19.06 108,999
2018-08-02 $22.20 $22.79 $22.05 $22.28 $19.13 90,501
2018-08-01 $21.75 $22.40 $21.70 $22.30 $19.15 226,094
2018-07-31 $23.40 $24.45 $21.68 $21.80 $18.72 182,081
2018-07-30 $24.00 $24.90 $23.35 $23.50 $20.18 94,873
2018-07-27 $24.25 $24.75 $24.00 $24.05 $20.65 45,353
2018-07-26 $24.45 $24.60 $24.08 $24.25 $20.82 81,605
2018-07-25 $24.95 $24.95 $24.35 $24.40 $20.95 103,781
2018-07-24 $25.45 $25.45 $24.85 $24.85 $21.34 40,388
2018-07-23 $25.25 $25.50 $25.20 $25.25 $21.68 25,900
2018-07-20 $25.60 $25.85 $25.30 $25.30 $21.72 43,001
2018-07-19 $25.10 $25.80 $24.90 $25.60 $21.98 104,046
2018-07-18 $24.55 $25.25 $24.55 $25.10 $21.55 56,116
2018-07-17 $24.70 $24.80 $24.45 $24.60 $21.12 41,395
2018-07-16 $24.88 $24.90 $24.55 $24.70 $21.21 53,795
2018-07-13 $25.15 $25.25 $24.70 $24.75 $21.25 28,792
2018-07-12 $25.30 $25.30 $24.65 $25.15 $21.59 36,737
2018-07-11 $25.15 $25.45 $25.10 $25.30 $21.72 28,290
2018-07-10 $25.50 $25.70 $25.00 $25.20 $21.64 30,026
2018-07-09 $25.18 $25.60 $25.18 $25.50 $21.90 37,583
2018-07-06 $25.40 $25.50 $25.25 $25.35 $21.64 32,042
2018-07-05 $25.35 $25.60 $25.20 $25.40 $21.68 49,179
2018-07-03 $25.60 $25.73 $25.20 $25.25 $21.55 28,608
2018-07-02 $24.70 $25.60 $24.70 $25.60 $21.85 47,534
2018-06-29 $25.10 $25.25 $24.75 $24.85 $21.21 48,931
2018-06-28 $25.35 $25.60 $24.90 $25.05 $21.38 62,256
2018-06-27 $25.60 $26.50 $25.10 $25.25 $21.55 94,566
2018-06-26 $25.75 $25.75 $25.35 $25.55 $21.81 57,183
2018-06-25 $26.15 $26.15 $25.60 $25.60 $21.85 70,224
2018-06-22 $26.35 $26.80 $25.80 $26.45 $22.58 715,431
2018-06-21 $26.55 $26.65 $26.25 $26.30 $22.45 73,445
2018-06-20 $26.45 $26.60 $26.35 $26.60 $22.71 87,676
2018-06-19 $25.60 $26.60 $25.60 $26.40 $22.54 85,042
2018-06-18 $25.40 $25.80 $25.28 $25.65 $21.90 72,517
2018-06-15 $25.50 $25.55 $25.25 $25.40 $21.68 195,630
2018-06-14 $25.85 $25.95 $25.55 $25.65 $21.90 71,619
2018-06-13 $25.50 $25.95 $25.45 $25.85 $22.07 60,066
2018-06-12 $25.50 $25.65 $25.35 $25.50 $21.77 48,870
2018-06-11 $26.05 $26.25 $25.40 $25.55 $21.81 42,248
2018-06-08 $25.95 $26.25 $25.70 $26.10 $22.28 47,982
2018-06-07 $25.70 $26.05 $25.70 $25.95 $22.15 64,600
2018-06-06 $25.65 $25.75 $25.60 $25.65 $21.90 79,669
2018-06-05 $25.75 $25.80 $25.55 $25.60 $21.85 37,784
2018-06-04 $25.65 $25.90 $25.55 $25.80 $22.02 23,222
2018-06-01 $25.60 $25.85 $25.40 $25.60 $21.85 41,605
2018-05-31 $25.40 $26.20 $25.40 $25.50 $21.77 209,584
2018-05-30 $24.95 $25.55 $24.95 $25.45 $21.72 239,748
2018-05-29 $24.75 $24.95 $24.50 $24.90 $21.25 81,553
2018-05-25 $24.85 $25.00 $24.80 $24.90 $21.25 45,047
2018-05-24 $24.85 $25.00 $24.65 $24.95 $21.30 64,056
2018-05-23 $24.90 $25.00 $24.80 $24.95 $21.30 46,606
2018-05-22 $24.85 $25.10 $24.70 $24.90 $21.25 221,629
2018-05-21 $25.00 $25.10 $24.65 $24.70 $21.08 91,686
2018-05-18 $25.05 $25.25 $24.88 $24.90 $21.25 42,221
2018-05-17 $24.70 $25.00 $24.70 $24.95 $21.30 47,075
2018-05-16 $24.70 $25.00 $24.70 $24.85 $21.21 40,599
2018-05-15 $24.45 $25.05 $24.45 $24.75 $21.13 50,117
2018-05-14 $24.85 $25.00 $24.45 $24.50 $20.91 47,368
2018-05-11 $25.05 $25.30 $24.60 $24.85 $21.21 54,890
2018-05-10 $24.90 $25.15 $24.80 $25.00 $21.34 47,156
2018-05-09 $25.55 $25.55 $24.90 $24.95 $21.30 141,286
2018-05-08 $25.45 $25.90 $25.45 $25.55 $21.81 50,084
2018-05-07 $25.55 $25.80 $25.37 $25.50 $21.77 38,686
2018-05-04 $24.80 $25.95 $24.80 $25.55 $21.81 45,881
2018-05-03 $25.15 $25.70 $24.85 $24.95 $21.30 76,939
2018-05-02 $25.05 $25.45 $25.01 $25.28 $21.58 36,588
2018-05-01 $24.15 $25.35 $23.30 $25.20 $21.51 98,433
2018-04-30 $27.00 $27.05 $26.50 $26.50 $22.62 53,925
2018-04-27 $27.50 $27.80 $26.98 $27.00 $23.05 45,741
2018-04-26 $27.95 $27.95 $27.40 $27.50 $23.47 122,019
2018-04-25 $28.15 $28.30 $27.85 $27.90 $23.82 55,475
2018-04-24 $28.05 $28.50 $27.85 $28.20 $24.07 43,251
2018-04-23 $28.00 $28.20 $27.85 $28.00 $23.90 27,196
2018-04-20 $27.45 $28.00 $27.45 $27.85 $23.77 40,768
2018-04-19 $27.35 $27.65 $27.30 $27.55 $23.52 126,042
2018-04-18 $27.40 $27.50 $27.15 $27.30 $23.30 41,004
2018-04-17 $27.75 $27.75 $27.35 $27.40 $23.39 81,911
2018-04-16 $27.45 $27.65 $27.30 $27.55 $23.52 49,996
2018-04-13 $27.80 $27.80 $27.05 $27.30 $23.30 32,767
2018-04-12 $27.45 $27.80 $27.40 $27.65 $23.60 67,724
2018-04-11 $27.25 $27.40 $27.15 $27.25 $23.26 39,244
2018-04-10 $27.25 $27.45 $27.10 $27.35 $23.35 65,589
2018-04-09 $27.20 $27.50 $26.90 $27.00 $23.05 89,609
2018-04-06 $27.35 $27.65 $26.80 $27.00 $23.05 44,697
2018-04-05 $27.30 $27.60 $27.15 $27.50 $23.47 75,538
2018-04-04 $26.95 $27.55 $26.95 $27.35 $23.35 81,956
2018-04-03 $27.15 $27.45 $27.10 $27.15 $23.18 81,660
2018-04-02 $27.40 $27.65 $26.80 $27.00 $23.05 111,900
2018-03-29 $27.75 $28.00 $27.45 $27.45 $23.43 100,273
2018-03-28 $27.55 $27.95 $27.35 $27.65 $23.60 81,373
2018-03-27 $28.00 $28.15 $27.35 $27.45 $23.43 95,535
2018-03-26 $27.90 $28.00 $27.40 $27.95 $23.86 53,373
2018-03-23 $28.25 $28.40 $26.90 $27.05 $23.09 122,566
2018-03-22 $28.65 $28.95 $28.20 $28.25 $24.11 44,797
2018-03-21 $28.85 $29.20 $28.75 $28.90 $24.67 24,385
2018-03-20 $29.25 $29.40 $28.85 $28.90 $24.67 16,297
2018-03-19 $29.00 $29.20 $28.75 $29.20 $24.93 30,647
2018-03-16 $28.95 $29.30 $28.75 $29.00 $24.75 76,130
2018-03-15 $28.85 $29.10 $28.60 $29.00 $24.75 18,170
2018-03-14 $29.40 $29.40 $28.65 $28.85 $24.50 34,470
2018-03-13 $29.60 $29.60 $29.10 $29.25 $24.84 46,439
2018-03-12 $29.45 $29.65 $29.25 $29.45 $25.01 20,875
2018-03-09 $28.80 $29.45 $28.60 $29.40 $24.97 25,836
2018-03-08 $29.00 $29.20 $28.40 $28.70 $24.37 17,453
2018-03-07 $28.55 $29.20 $28.55 $29.00 $24.63 29,581
2018-03-06 $28.30 $28.80 $28.05 $28.70 $24.37 30,873
2018-03-05 $27.80 $28.50 $27.40 $28.40 $24.12 46,703
2018-03-02 $27.30 $28.05 $27.05 $27.95 $23.74 35,848
2018-03-01 $27.20 $27.70 $27.00 $27.40 $23.27 40,774
2018-02-28 $28.20 $28.25 $27.20 $27.25 $23.14 79,077
2018-02-27 $28.25 $28.55 $28.15 $28.15 $23.91 30,302
2018-02-26 $28.35 $28.45 $28.10 $28.35 $24.08 21,931
2018-02-23 $28.15 $28.45 $27.95 $28.30 $24.03 19,449
2018-02-22 $28.40 $28.50 $28.00 $28.05 $23.82 32,955
2018-02-21 $28.10 $28.65 $28.10 $28.35 $24.08 35,210
2018-02-20 $28.55 $28.65 $27.95 $28.05 $23.82 45,748
2018-02-16 $27.95 $28.90 $27.95 $28.60 $24.29 41,906
2018-02-15 $28.05 $28.30 $27.75 $28.10 $23.86 38,613
2018-02-14 $27.25 $28.10 $27.25 $28.05 $23.82 30,186
2018-02-13 $27.40 $27.65 $27.35 $27.55 $23.40 34,016
2018-02-12 $27.75 $27.75 $27.25 $27.50 $23.35 48,789
2018-02-09 $27.65 $27.90 $27.30 $27.65 $23.48 39,315
2018-02-08 $28.15 $28.15 $27.35 $27.40 $23.27 67,122
2018-02-07 $27.75 $28.25 $27.55 $28.15 $23.91 43,882
2018-02-06 $26.90 $28.05 $26.90 $27.95 $23.74 96,744
2018-02-05 $28.15 $28.40 $27.30 $27.35 $23.23 35,808
2018-02-02 $28.30 $28.55 $28.10 $28.40 $24.12 36,859
2018-02-01 $27.90 $28.55 $27.65 $28.50 $24.20 53,709
2018-01-31 $28.20 $28.20 $27.70 $28.10 $23.86 35,766
2018-01-30 $27.40 $28.73 $27.40 $28.00 $23.78 25,181
2018-01-29 $27.70 $28.10 $27.55 $27.55 $23.40 22,820
2018-01-26 $28.30 $28.30 $27.50 $27.85 $23.65 29,427
2018-01-25 $28.65 $28.65 $28.10 $28.25 $23.99 14,847
2018-01-24 $29.00 $29.00 $28.35 $28.45 $24.16 38,345
2018-01-23 $28.65 $29.08 $28.35 $28.85 $24.50 27,263
2018-01-22 $28.35 $29.90 $28.35 $28.70 $24.37 59,698
2018-01-19 $28.30 $28.75 $28.28 $28.75 $24.42 44,853
2018-01-18 $28.90 $28.90 $28.30 $28.35 $24.08 34,700
2018-01-17 $28.80 $29.00 $28.48 $29.00 $24.63 34,674
2018-01-16 $28.80 $29.45 $28.60 $28.60 $24.29 41,453
2018-01-12 $28.35 $28.65 $28.30 $28.55 $24.25 71,852
2018-01-11 $28.15 $28.40 $27.95 $28.30 $24.03 73,811
2018-01-10 $28.25 $28.40 $28.00 $28.00 $23.78 86,277
2018-01-09 $27.95 $28.65 $27.95 $28.10 $23.86 69,326
2018-01-08 $28.15 $28.20 $27.80 $28.00 $23.78 54,416
2018-01-05 $27.90 $28.30 $27.90 $28.10 $23.86 52,833
2018-01-04 $27.85 $28.30 $27.75 $27.85 $23.65 71,306
2018-01-03 $28.15 $28.18 $27.55 $27.70 $23.52 31,594
2018-01-02 $28.75 $29.07 $27.70 $28.10 $23.86 63,823
2017-12-29 $29.00 $29.30 $28.50 $28.50 $24.20 33,361
2017-12-28 $29.10 $29.20 $28.70 $28.95 $24.58 24,646
2017-12-27 $29.40 $29.65 $29.00 $29.10 $24.58 11,489
2017-12-26 $29.60 $29.95 $29.30 $29.45 $24.88 17,887
2017-12-22 $29.75 $29.80 $29.50 $29.55 $24.97 18,474
2017-12-21 $29.40 $29.85 $29.25 $29.65 $25.05 16,596
2017-12-20 $29.90 $29.95 $29.55 $29.55 $24.97 17,175
2017-12-19 $30.25 $30.30 $29.60 $29.70 $25.09 21,416
2017-12-18 $30.15 $30.70 $29.85 $30.20 $25.51 29,453
2017-12-15 $29.05 $30.40 $29.05 $30.00 $25.35 124,292
2017-12-14 $29.65 $29.75 $29.05 $29.05 $24.54 28,140
2017-12-13 $29.40 $29.95 $29.30 $29.60 $25.01 72,248
2017-12-12 $29.20 $29.45 $29.10 $29.30 $24.75 11,817
2017-12-11 $29.30 $29.65 $29.00 $29.10 $24.58 18,177
2017-12-08 $30.10 $30.10 $29.30 $29.35 $24.80 27,355
2017-12-07 $29.80 $30.20 $29.65 $30.05 $25.39 30,347
2017-12-06 $29.80 $30.50 $29.55 $29.75 $25.13 29,271
2017-12-05 $30.30 $30.35 $29.70 $29.85 $25.22 60,207
2017-12-04 $30.35 $30.90 $30.20 $30.30 $25.60 25,443
2017-12-01 $30.20 $30.35 $29.45 $29.90 $25.26 39,650
2017-11-30 $31.20 $31.20 $29.85 $30.15 $25.47 64,224
2017-11-29 $30.50 $31.53 $30.38 $31.00 $26.19 59,723
2017-11-28 $29.40 $30.50 $29.05 $30.45 $25.73 45,566
2017-11-27 $29.05 $29.80 $29.05 $29.40 $24.84 24,747
2017-11-24 $28.95 $29.65 $28.95 $29.10 $24.58 18,340
2017-11-22 $29.30 $29.60 $28.75 $28.80 $24.33 62,100
2017-11-21 $29.55 $30.05 $29.10 $29.40 $24.84 52,262
2017-11-20 $29.20 $29.60 $29.20 $29.45 $24.88 33,431
2017-11-17 $28.90 $29.30 $28.70 $29.25 $24.71 25,616
2017-11-16 $29.40 $29.45 $28.95 $29.15 $24.63 28,990
2017-11-15 $28.85 $29.55 $28.85 $29.25 $24.71 34,602
2017-11-14 $28.50 $29.35 $28.50 $29.15 $24.63 33,807
2017-11-13 $28.05 $28.70 $28.00 $28.60 $24.16 24,252
2017-11-10 $28.15 $28.55 $28.05 $28.10 $23.74 20,127
2017-11-09 $28.05 $28.25 $27.50 $28.05 $23.70 26,220
2017-11-08 $28.35 $28.43 $27.95 $28.25 $23.87 20,404
2017-11-07 $29.65 $29.65 $28.45 $28.55 $24.12 34,563
2017-11-06 $29.70 $29.85 $29.20 $29.60 $25.01 39,285
2017-11-03 $29.85 $30.11 $29.50 $29.65 $25.05 39,984
2017-11-02 $29.85 $30.55 $28.08 $30.15 $25.47 54,551
2017-11-01 $31.60 $31.60 $29.25 $29.90 $25.26 108,027
2017-10-31 $31.00 $32.20 $30.70 $31.55 $26.65 119,355
2017-10-30 $30.80 $30.90 $30.55 $30.75 $25.98 13,642
2017-10-27 $30.75 $31.50 $30.45 $31.10 $26.27 41,143
2017-10-26 $31.15 $31.15 $30.55 $30.70 $25.94 46,511
2017-10-25 $30.85 $31.05 $30.40 $30.90 $26.11 76,793
2017-10-24 $30.80 $30.95 $30.35 $30.90 $26.11 43,184
2017-10-23 $30.90 $31.16 $30.70 $30.75 $25.98 46,138
2017-10-20 $31.05 $31.05 $30.75 $30.85 $26.06 100,588
2017-10-19 $30.80 $31.00 $30.55 $30.65 $25.89 52,704
2017-10-18 $30.60 $31.40 $30.60 $30.95 $26.15 59,810
2017-10-17 $31.35 $31.35 $30.50 $30.60 $25.85 51,934
2017-10-16 $31.30 $31.73 $31.10 $31.15 $26.32 52,818
2017-10-13 $31.25 $31.40 $31.05 $31.25 $26.40 20,567
2017-10-12 $31.60 $31.70 $31.15 $31.20 $26.36 30,400
2017-10-11 $31.95 $31.95 $31.35 $31.60 $26.70 32,140
2017-10-10 $31.10 $31.80 $30.48 $31.65 $26.74 43,211
2017-10-09 $31.10 $31.20 $31.05 $31.15 $26.19 19,068
2017-10-06 $31.10 $31.20 $30.95 $31.15 $26.19 21,021
2017-10-05 $30.50 $31.15 $30.50 $30.95 $26.02 24,731
2017-10-04 $30.95 $30.95 $30.40 $30.50 $25.65 43,655
2017-10-03 $30.95 $31.00 $30.50 $30.90 $25.98 44,822
2017-10-02 $30.55 $30.85 $30.30 $30.85 $25.94 46,633
2017-09-29 $30.60 $30.70 $30.25 $30.45 $25.60 56,123
2017-09-28 $30.80 $31.10 $30.20 $30.90 $25.98 43,972
2017-09-27 $30.65 $31.00 $30.25 $30.80 $25.90 87,600
2017-09-26 $30.05 $30.70 $29.85 $30.20 $25.39 74,530
2017-09-25 $29.75 $30.05 $29.75 $29.85 $25.10 32,027
2017-09-22 $29.30 $30.00 $29.15 $29.75 $25.02 45,659
2017-09-21 $29.15 $29.50 $28.45 $29.25 $24.60 44,757
2017-09-20 $28.10 $29.30 $28.10 $29.00 $24.38 51,872
2017-09-19 $28.50 $28.60 $28.30 $28.45 $23.92 25,497
2017-09-18 $27.95 $28.70 $27.95 $28.45 $23.92 42,063
2017-09-15 $27.75 $28.40 $27.55 $27.95 $23.50 89,974
2017-09-14 $27.60 $27.80 $27.40 $27.70 $23.29 32,292
2017-09-13 $27.40 $27.90 $27.40 $27.55 $23.17 30,732
2017-09-12 $27.40 $27.65 $27.15 $27.55 $23.17 40,601
2017-09-11 $26.75 $27.45 $26.70 $27.23 $22.89 58,740
2017-09-08 $26.30 $26.60 $26.30 $26.55 $22.32 37,723
2017-09-07 $26.60 $26.60 $26.05 $26.30 $22.11 39,310
2017-09-06 $26.50 $26.90 $26.50 $26.60 $22.37 31,763
2017-09-05 $26.80 $26.95 $26.35 $26.45 $22.24 35,521
2017-09-01 $26.90 $27.00 $26.90 $27.00 $22.70 30,225
2017-08-31 $26.85 $27.00 $26.70 $26.75 $22.49 27,793
2017-08-30 $26.75 $26.90 $26.50 $26.75 $22.49 28,235
2017-08-29 $26.65 $26.90 $26.50 $26.70 $22.45 21,559
2017-08-28 $27.00 $27.00 $26.58 $26.85 $22.58 31,969
2017-08-25 $27.08 $27.20 $26.90 $27.00 $22.70 32,214
2017-08-24 $26.95 $27.15 $26.80 $27.05 $22.75 38,942
2017-08-23 $27.00 $27.30 $26.85 $26.90 $22.62 27,954
2017-08-22 $27.25 $27.28 $26.95 $27.15 $22.83 40,175
2017-08-21 $26.95 $27.30 $26.80 $27.20 $22.87 21,658
2017-08-18 $26.75 $27.20 $26.70 $27.05 $22.75 49,025
2017-08-17 $27.30 $27.50 $27.00 $27.00 $22.70 60,479
2017-08-16 $27.83 $27.90 $27.20 $27.45 $23.08 23,112
2017-08-15 $27.45 $27.85 $27.45 $27.80 $23.38 69,636
2017-08-14 $27.20 $27.70 $27.20 $27.70 $23.29 34,504
2017-08-11 $27.30 $27.40 $26.55 $27.05 $22.75 53,449
2017-08-10 $27.60 $27.60 $27.05 $27.25 $22.91 63,416
2017-08-09 $27.90 $28.15 $27.55 $27.65 $23.25 45,656
2017-08-08 $28.15 $28.56 $28.05 $28.25 $23.75 41,623
2017-08-07 $28.15 $28.40 $28.10 $28.20 $23.71 51,176
2017-08-04 $27.95 $28.30 $27.95 $28.15 $23.67 53,419
2017-08-03 $27.65 $27.90 $27.65 $27.80 $23.38 54,328
2017-08-02 $27.80 $27.90 $27.55 $27.75 $23.33 36,831
2017-08-01 $28.00 $28.15 $27.80 $27.90 $23.46 38,774
2017-07-31 $28.05 $28.25 $27.45 $27.95 $23.50 54,914
2017-07-28 $28.30 $28.40 $27.44 $27.80 $23.38 43,921
2017-07-27 $28.35 $28.45 $27.95 $28.35 $23.84 57,053
2017-07-26 $27.99 $28.40 $27.99 $28.25 $23.75 51,497
2017-07-25 $27.80 $28.45 $27.80 $28.30 $23.80 75,805
2017-07-24 $27.60 $27.75 $27.45 $27.65 $23.25 49,062
2017-07-21 $27.85 $27.85 $27.45 $27.55 $23.17 50,838
2017-07-20 $27.45 $27.85 $27.45 $27.65 $23.25 33,878
2017-07-19 $27.35 $27.70 $27.35 $27.50 $23.12 80,874
2017-07-18 $27.25 $27.30 $27.05 $27.20 $22.87 95,162
2017-07-17 $27.05 $27.65 $27.05 $27.30 $22.96 90,441
2017-07-14 $27.25 $27.78 $26.25 $27.20 $22.87 57,338
2017-07-13 $27.95 $28.20 $27.45 $27.50 $23.12 44,614
2017-07-12 $28.15 $28.35 $27.80 $27.95 $23.50 47,664
2017-07-11 $27.85 $28.35 $27.75 $28.10 $23.63 25,466
2017-07-10 $28.45 $28.70 $28.15 $28.25 $23.75 21,312
2017-07-07 $28.30 $28.73 $27.95 $28.65 $24.09 30,469
2017-07-06 $28.30 $28.45 $28.05 $28.30 $23.80 32,610
2017-07-05 $28.65 $28.65 $27.75 $28.40 $23.76 40,760
2017-07-03 $28.65 $28.95 $28.55 $28.75 $24.06 40,447
2017-06-30 $28.65 $28.75 $28.15 $28.60 $23.93 95,821
2017-06-29 $28.55 $28.70 $27.95 $28.50 $23.85 62,658
2017-06-28 $28.25 $28.75 $28.10 $28.20 $23.60 69,668
2017-06-27 $27.95 $28.30 $27.95 $28.25 $23.64 95,739
2017-06-26 $27.20 $27.95 $27.15 $27.95 $23.39 90,305
2017-06-23 $27.15 $27.30 $26.90 $27.20 $22.76 195,811
2017-06-22 $27.15 $27.51 $26.95 $27.10 $22.68 32,680
2017-06-21 $27.55 $27.75 $27.15 $27.15 $22.72 41,685
2017-06-20 $28.05 $28.10 $27.50 $27.55 $23.05 42,940
2017-06-19 $27.80 $28.15 $27.70 $28.05 $23.47 43,291
2017-06-16 $27.95 $28.05 $27.50 $27.65 $23.14 252,637
2017-06-15 $27.75 $28.30 $27.75 $28.15 $23.55 36,929
2017-06-14 $28.45 $28.70 $27.95 $28.10 $23.51 94,018
2017-06-13 $29.55 $29.95 $28.35 $28.60 $23.93 83,089
2017-06-12 $29.50 $30.15 $28.90 $29.35 $24.56 60,058
2017-06-09 $28.20 $29.60 $28.20 $29.40 $24.60 61,523
2017-06-08 $27.30 $28.60 $27.30 $28.25 $23.64 315,785
2017-06-07 $27.15 $27.55 $26.90 $27.20 $22.76 31,855
2017-06-06 $26.95 $27.45 $26.85 $27.10 $22.68 55,534
2017-06-05 $27.55 $28.15 $27.25 $27.25 $22.80 44,360
2017-06-02 $27.45 $28.15 $27.45 $27.50 $23.01 69,183
2017-06-01 $27.25 $27.55 $26.95 $27.45 $22.97 62,547
2017-05-31 $27.00 $27.15 $26.50 $27.15 $22.72 133,174
2017-05-30 $27.10 $27.25 $26.70 $26.90 $22.51 62,541
2017-05-26 $27.05 $27.20 $26.65 $27.20 $22.76 61,942
2017-05-25 $27.25 $27.30 $26.90 $27.05 $22.63 37,118
2017-05-24 $27.25 $27.35 $27.00 $27.20 $22.76 82,327
2017-05-23 $27.25 $27.30 $26.90 $27.20 $22.76 39,077
2017-05-22 $27.05 $27.20 $26.70 $27.10 $22.68 29,180
2017-05-19 $27.20 $27.50 $26.85 $26.90 $22.51 84,833
2017-05-18 $26.50 $27.40 $26.50 $27.15 $22.72 52,977
2017-05-17 $26.90 $27.25 $26.50 $26.75 $22.38 72,161
2017-05-16 $27.65 $27.65 $27.30 $27.50 $23.01 54,536
2017-05-15 $27.65 $27.75 $27.50 $27.65 $23.14 29,508
2017-05-12 $27.75 $27.75 $27.20 $27.45 $22.97 22,332
2017-05-11 $27.90 $28.05 $27.60 $27.90 $23.34 32,969
2017-05-10 $27.85 $28.30 $27.65 $28.10 $23.51 44,190
2017-05-09 $28.10 $28.35 $27.75 $27.95 $23.39 32,924
2017-05-08 $27.90 $28.05 $27.75 $28.05 $23.47 41,928
2017-05-05 $28.40 $28.40 $27.78 $27.85 $23.30 79,787
2017-05-04 $27.85 $28.40 $27.38 $28.25 $23.64 82,951
2017-05-03 $27.70 $27.85 $27.45 $27.60 $23.09 115,937
2017-05-02 $27.90 $28.20 $27.25 $27.85 $23.30 83,720
2017-05-01 $27.55 $27.80 $27.30 $27.80 $23.26 110,939
2017-04-28 $28.10 $28.10 $27.10 $27.20 $22.76 61,025
2017-04-27 $28.25 $28.45 $27.90 $27.95 $23.39 61,396
2017-04-26 $27.85 $28.50 $27.85 $28.30 $23.68 116,352
2017-04-25 $28.15 $28.40 $27.90 $27.95 $23.39 37,621
2017-04-24 $27.45 $28.00 $27.10 $27.80 $23.26 50,544
2017-04-21 $26.90 $27.10 $26.70 $27.00 $22.59 79,672
2017-04-20 $26.45 $27.00 $26.30 $26.95 $22.55 43,964
2017-04-19 $26.35 $26.65 $26.15 $26.30 $22.01 30,439
2017-04-18 $25.95 $26.50 $25.65 $26.30 $22.01 59,613
2017-04-17 $26.05 $26.25 $25.60 $26.25 $21.96 26,054
2017-04-13 $26.15 $26.35 $25.85 $25.85 $21.63 73,206
2017-04-12 $26.35 $26.50 $26.10 $26.20 $21.92 42,338
2017-04-11 $25.85 $26.55 $25.85 $26.50 $22.17 48,882
2017-04-10 $26.40 $26.45 $25.60 $25.90 $21.67 38,585
2017-04-07 $26.10 $26.35 $26.00 $26.15 $21.88 17,653
2017-04-06 $26.20 $26.30 $25.65 $26.20 $21.92 98,214
2017-04-05 $26.90 $27.40 $26.00 $26.05 $21.80 58,114
2017-04-04 $26.65 $26.80 $26.60 $26.80 $22.42 66,678
2017-04-03 $26.85 $27.20 $26.55 $26.75 $22.38 119,681
2017-03-31 $27.00 $27.50 $26.80 $27.05 $22.63 139,325
2017-03-30 $26.25 $27.50 $26.20 $27.00 $22.59 162,295
2017-03-29 $26.40 $26.45 $26.00 $26.15 $21.88 54,301
2017-03-28 $26.35 $26.80 $26.10 $26.55 $22.21 51,340
2017-03-27 $26.15 $26.60 $26.05 $26.50 $22.17 44,580
2017-03-24 $26.50 $26.70 $26.20 $26.35 $22.05 27,559
2017-03-23 $26.30 $26.65 $26.15 $26.40 $22.09 69,497
2017-03-22 $26.30 $26.65 $26.00 $26.20 $21.92 57,937
2017-03-21 $27.45 $27.45 $26.20 $26.30 $22.01 68,417
2017-03-20 $27.90 $27.95 $27.20 $27.25 $22.80 26,388
2017-03-17 $27.90 $28.25 $27.13 $27.90 $23.34 153,974
2017-03-16 $28.00 $28.10 $27.50 $27.95 $23.39 62,274
2017-03-15 $27.05 $27.85 $26.95 $27.70 $23.18 114,209
2017-03-14 $26.70 $26.96 $26.55 $26.85 $22.35 34,793
2017-03-13 $26.70 $26.95 $26.55 $26.80 $22.31 52,383
2017-03-10 $26.80 $26.80 $26.35 $26.60 $22.14 30,860
2017-03-09 $26.85 $27.15 $26.45 $26.55 $22.10 31,626
2017-03-08 $27.40 $27.40 $26.70 $26.75 $22.27 32,643
2017-03-07 $27.40 $27.45 $27.00 $27.10 $22.56 24,101
2017-03-06 $27.45 $27.55 $27.08 $27.40 $22.81 18,002
2017-03-03 $27.70 $27.70 $27.10 $27.50 $22.89 30,350
2017-03-02 $27.88 $27.90 $27.20 $27.20 $22.64 26,019
2017-03-01 $27.95 $28.35 $27.70 $28.20 $23.48 54,041
2017-02-28 $27.80 $27.90 $27.10 $27.50 $22.89 82,333
2017-02-27 $28.10 $28.40 $27.90 $28.00 $23.31 13,247
2017-02-24 $28.15 $28.45 $27.70 $28.10 $23.39 571
2017-02-23 $28.40 $28.45 $28.00 $28.35 $23.60 25,200
2017-02-22 $28.20 $28.50 $28.15 $28.40 $23.64 22,984
2017-02-21 $28.40 $28.40 $27.85 $28.10 $23.39 31,995
2017-02-17 $28.35 $28.51 $28.10 $28.20 $23.48 49,098
2017-02-16 $28.35 $28.55 $27.95 $28.40 $23.64 69,797
2017-02-15 $28.10 $28.25 $27.80 $28.20 $23.48 38,034
2017-02-14 $27.65 $28.15 $27.55 $28.10 $23.39 49,028
2017-02-13 $27.65 $27.80 $27.55 $27.75 $23.10 29,655
2017-02-10 $27.30 $27.53 $27.00 $27.40 $22.81 29,732
2017-02-09 $26.65 $27.12 $26.60 $27.05 $22.52 19,543
2017-02-08 $26.80 $27.15 $26.40 $26.70 $22.23 50,469
2017-02-07 $27.20 $27.35 $26.85 $27.00 $22.48 37,676
2017-02-06 $27.65 $27.85 $27.18 $27.20 $22.64 70,236
2017-02-03 $27.45 $27.91 $27.45 $27.90 $23.23 47,326
2017-02-02 $27.15 $27.30 $26.90 $27.25 $22.69 125,087
2017-02-01 $27.20 $27.60 $26.85 $27.25 $22.69 71,321
2017-01-31 $27.05 $27.40 $27.00 $27.10 $22.56 62,073
2017-01-30 $27.70 $27.75 $27.18 $27.25 $22.69 43,309
2017-01-27 $28.35 $28.35 $27.80 $27.90 $23.23 26,049
2017-01-26 $28.40 $28.45 $28.15 $28.25 $23.52 20,685
2017-01-25 $28.25 $28.30 $28.00 $28.15 $23.44 47,744
2017-01-24 $27.60 $28.00 $27.35 $27.95 $23.27 36,911
2017-01-23 $27.40 $27.50 $27.20 $27.40 $22.81 42,593
2017-01-20 $27.25 $27.55 $27.25 $27.35 $22.77 57,942
2017-01-19 $27.30 $27.40 $27.20 $27.30 $22.73 37,799
2017-01-18 $27.40 $27.45 $27.10 $27.45 $22.85 30,299
2017-01-17 $27.25 $27.25 $26.95 $27.15 $22.60 134,709
2017-01-13 $27.40 $27.90 $27.40 $27.55 $22.94 70,346
2017-01-12 $27.20 $27.40 $26.65 $27.15 $22.60 106,316
2017-01-11 $27.45 $27.70 $26.80 $27.30 $22.73 159,468
2017-01-10 $27.15 $27.55 $26.75 $27.30 $22.73 112,766
2017-01-09 $27.95 $27.95 $27.15 $27.15 $22.60 70,966
2017-01-06 $28.45 $28.45 $28.00 $28.10 $23.39 71,185
2017-01-05 $28.55 $28.85 $28.20 $28.20 $23.48 43,458
2017-01-04 $28.85 $29.30 $28.55 $28.80 $23.98 111,050
2017-01-03 $28.95 $29.20 $28.55 $28.80 $23.98 142,090
2016-12-30 $28.60 $28.70 $28.35 $28.55 $23.77 33,808
2016-12-29 $28.85 $29.05 $28.25 $28.50 $23.73 34,179
2016-12-28 $29.05 $29.10 $28.70 $28.90 $23.94 40,646
2016-12-27 $28.90 $29.20 $28.55 $28.80 $23.86 41,468
2016-12-23 $28.65 $29.05 $28.45 $28.85 $23.90 54,870
2016-12-22 $28.75 $28.75 $28.30 $28.65 $23.73 81,064
2016-12-21 $28.60 $28.75 $28.45 $28.50 $23.61 96,697
2016-12-20 $28.45 $28.80 $28.30 $28.55 $23.65 108,791
2016-12-19 $28.25 $28.75 $28.05 $28.25 $23.40 142,856
2016-12-16 $28.35 $28.65 $28.05 $28.15 $23.32 163,954
2016-12-15 $28.45 $29.20 $28.28 $28.30 $23.44 118,108
2016-12-14 $28.10 $28.28 $28.05 $28.25 $23.40 84,705
2016-12-13 $28.20 $28.55 $28.05 $28.20 $23.36 43,354
2016-12-12 $28.20 $29.01 $27.80 $28.20 $23.36 102,974
2016-12-09 $29.15 $29.67 $28.00 $28.10 $23.28 219,616
2016-12-08 $28.50 $29.45 $28.35 $29.15 $24.15 64,666
2016-12-07 $27.85 $28.65 $27.70 $28.45 $23.57 74,986
2016-12-06 $27.20 $27.90 $27.05 $27.75 $22.99 46,505
2016-12-05 $26.40 $26.95 $26.35 $26.95 $22.33 31,718
2016-12-02 $26.30 $26.40 $26.00 $26.10 $21.62 39,726
2016-12-01 $25.85 $26.35 $25.08 $26.30 $21.79 42,835
2016-11-30 $26.15 $26.15 $25.40 $25.60 $21.21 46,270
2016-11-29 $26.30 $26.30 $25.55 $25.75 $21.33 43,863
2016-11-28 $38.65 $39.00 $38.65 $38.80 $20.25 31,992
2016-11-25 $38.80 $39.05 $38.70 $38.90 $20.30 23,071
2016-11-23 $39.00 $39.00 $38.35 $38.65 $20.17 42,258
2016-11-22 $38.70 $39.10 $38.29 $39.00 $20.35 62,275
2016-11-21 $38.95 $39.00 $38.38 $38.80 $20.25 31,933
2016-11-18 $38.45 $39.00 $38.45 $38.85 $20.28 73,830
2016-11-17 $38.05 $38.90 $37.75 $38.35 $20.01 59,977
2016-11-16 $37.30 $38.10 $37.05 $37.90 $19.78 59,656
2016-11-15 $38.20 $38.20 $37.05 $37.40 $19.52 87,249
2016-11-14 $40.05 $40.10 $38.20 $38.50 $20.09 109,215
2016-11-11 $36.75 $40.40 $36.25 $40.35 $21.06 110,982
2016-11-10 $35.80 $37.08 $34.85 $36.80 $19.21 90,303
2016-11-09 $32.90 $35.30 $32.50 $35.25 $18.40 63,618
2016-11-08 $32.90 $33.00 $32.60 $32.90 $17.17 25,614
2016-11-07 $32.25 $32.80 $32.10 $32.75 $17.09 39,655
2016-11-04 $32.15 $32.30 $31.76 $32.00 $16.70 36,817
2016-11-03 $32.00 $32.25 $31.65 $31.95 $16.67 23,848
2016-11-02 $32.10 $32.20 $31.80 $31.85 $16.62 49,938
2016-11-01 $32.20 $32.25 $31.70 $32.00 $16.70 30,546
2016-10-31 $32.15 $32.45 $31.80 $31.95 $16.67 41,178
2016-10-28 $32.90 $32.90 $31.75 $32.10 $16.75 38,848
2016-10-27 $32.45 $33.15 $31.99 $32.70 $17.07 33,186
2016-10-26 $32.20 $32.75 $32.20 $32.25 $16.83 26,457
2016-10-25 $32.55 $32.65 $31.85 $32.50 $16.96 28,498
2016-10-24 $32.45 $32.75 $32.15 $32.55 $16.99 17,908
2016-10-21 $31.95 $32.45 $31.95 $32.15 $16.78 21,768
2016-10-20 $32.15 $32.99 $32.00 $32.25 $16.83 46,641
2016-10-19 $32.30 $32.65 $32.10 $32.15 $16.78 53,956
2016-10-18 $32.10 $32.25 $31.60 $32.15 $16.78 56,763
2016-10-17 $32.15 $32.15 $31.48 $31.90 $16.65 34,092
2016-10-14 $32.02 $32.41 $31.71 $31.97 $16.68 50,722
2016-10-13 $32.24 $32.24 $31.64 $31.72 $16.55 46,648
2016-10-12 $32.35 $32.85 $32.31 $32.47 $16.95 39,742
2016-10-11 $32.49 $32.65 $31.95 $32.30 $16.86 69,768
2016-10-10 $32.59 $32.74 $32.24 $32.42 $16.92 43,659
2016-10-07 $32.55 $32.55 $32.03 $32.37 $16.89 45,466
2016-10-06 $33.31 $33.36 $32.61 $32.69 $17.06 31,686
2016-10-05 $32.68 $33.34 $31.96 $33.26 $17.36 37,182
2016-10-04 $32.34 $32.90 $32.25 $32.46 $16.94 60,409
2016-10-03 $32.83 $32.83 $32.21 $32.34 $16.88 30,987
2016-09-30 $33.01 $33.53 $32.89 $33.15 $17.19 62,757
2016-09-29 $33.28 $33.46 $32.73 $32.75 $16.98 28,557
2016-09-28 $33.00 $33.40 $32.99 $33.35 $17.29 73,771
2016-09-27 $32.45 $33.00 $32.44 $32.91 $17.06 34,888
2016-09-26 $32.81 $32.97 $32.45 $32.50 $16.85 42,652
2016-09-23 $32.74 $33.00 $32.71 $32.87 $17.04 36,148
2016-09-22 $32.23 $32.97 $31.99 $32.89 $17.05 82,542
2016-09-21 $31.87 $32.17 $31.87 $32.12 $16.66 148,219
2016-09-20 $32.06 $32.07 $31.71 $31.80 $16.49 38,895
2016-09-19 $32.13 $32.19 $31.81 $31.89 $16.54 76,029
2016-09-16 $32.18 $32.43 $31.58 $31.81 $16.49 137,904
2016-09-15 $31.95 $32.27 $31.95 $32.16 $16.68 21,828
2016-09-14 $32.02 $32.45 $31.81 $31.87 $16.53 21,552
2016-09-13 $32.54 $32.96 $31.85 $32.11 $16.65 43,470
2016-09-12 $32.44 $32.75 $32.36 $32.69 $16.95 31,377
2016-09-09 $32.66 $32.86 $32.27 $32.40 $16.80 66,547
2016-09-08 $32.81 $32.90 $32.44 $32.69 $16.95 58,054
2016-09-07 $32.45 $32.99 $32.27 $32.72 $16.97 55,119
2016-09-06 $32.75 $32.75 $32.22 $32.57 $16.89 43,813
2016-09-02 $32.70 $32.91 $32.63 $32.77 $16.99 86,773
2016-09-01 $32.78 $32.80 $32.20 $32.69 $16.95 58,321
2016-08-31 $32.82 $32.94 $32.61 $32.80 $17.01 167,607
2016-08-30 $32.82 $33.09 $32.68 $32.79 $17.00 59,872
2016-08-29 $32.95 $33.37 $32.64 $32.71 $16.96 96,691
2016-08-26 $32.82 $33.00 $32.74 $32.97 $17.10 78,505
2016-08-25 $32.32 $32.88 $32.32 $32.77 $16.99 88,134
2016-08-24 $31.86 $32.41 $31.75 $32.40 $16.80 114,643
2016-08-23 $31.50 $31.88 $31.50 $31.79 $16.48 73,996
2016-08-22 $31.58 $31.62 $31.26 $31.49 $16.33 32,313
2016-08-19 $31.34 $31.68 $31.32 $31.56 $16.36 58,222
2016-08-18 $30.93 $31.33 $30.59 $31.33 $16.25 83,233
2016-08-17 $31.08 $31.30 $30.80 $30.87 $16.01 112,932
2016-08-16 $30.78 $31.15 $30.57 $30.90 $16.02 41,914
2016-08-15 $30.83 $31.00 $30.81 $30.90 $16.02 59,425
2016-08-12 $30.80 $30.96 $30.60 $30.80 $15.97 35,857
2016-08-11 $30.42 $31.06 $30.35 $30.85 $16.00 66,753
2016-08-10 $30.39 $30.45 $30.28 $30.40 $15.76 67,924
2016-08-09 $30.40 $30.46 $30.35 $30.39 $15.76 60,042
2016-08-08 $30.42 $30.55 $30.38 $30.40 $15.76 39,759
2016-08-05 $30.35 $30.55 $30.35 $30.50 $15.82 80,271
2016-08-04 $30.46 $30.46 $30.15 $30.22 $15.67 22,171
2016-08-03 $30.30 $30.42 $30.17 $30.35 $15.74 34,581
2016-08-02 $30.41 $30.41 $30.07 $30.16 $15.64 40,921
2016-08-01 $30.24 $30.60 $29.41 $30.36 $15.74 49,926
2016-07-29 $30.24 $30.50 $30.08 $30.35 $15.74 51,360
2016-07-28 $30.44 $30.50 $30.26 $30.41 $15.77 33,805
2016-07-27 $30.26 $30.50 $30.19 $30.40 $15.76 55,435
2016-07-26 $30.40 $30.40 $30.23 $30.30 $15.71 25,074
2016-07-25 $30.39 $30.45 $30.07 $30.31 $15.72 26,286
2016-07-22 $30.06 $30.75 $29.92 $30.42 $15.77 34,330
2016-07-21 $30.16 $30.66 $30.05 $30.15 $15.63 31,392
2016-07-20 $30.29 $30.54 $30.26 $30.29 $15.71 45,016
2016-07-19 $30.32 $30.50 $30.14 $30.35 $15.74 43,042
2016-07-18 $30.40 $30.41 $29.88 $30.27 $15.70 99,057
2016-07-15 $30.54 $30.61 $29.97 $30.33 $15.73 49,723
2016-07-14 $30.31 $30.68 $29.51 $30.24 $15.68 89,686
2016-07-13 $30.39 $30.52 $29.81 $29.95 $15.53 97,588
2016-07-12 $29.98 $30.72 $29.98 $30.18 $15.65 101,302
2016-07-11 $29.60 $30.19 $29.51 $29.67 $15.38 55,500
2016-07-08 $29.00 $29.97 $29.00 $29.60 $15.35 63,235
2016-07-07 $28.63 $29.00 $28.60 $28.72 $14.89 26,428
2016-07-06 $28.06 $28.78 $28.02 $28.62 $14.84 32,422
2016-07-05 $28.39 $28.40 $28.09 $28.27 $14.66 28,057
2016-07-01 $28.56 $28.92 $28.42 $28.69 $14.88 58,726
2016-06-30 $28.45 $28.68 $27.90 $28.67 $14.87 86,878
2016-06-29 $28.80 $28.80 $28.47 $28.50 $14.68 81,394
2016-06-28 $28.56 $28.91 $28.42 $28.57 $14.71 131,757
2016-06-27 $29.07 $29.19 $27.96 $28.27 $14.56 115,897
2016-06-24 $29.07 $29.64 $28.81 $29.55 $15.22 350,874
2016-06-23 $30.44 $30.44 $30.10 $30.31 $15.61 79,264
2016-06-22 $29.78 $30.32 $29.78 $29.98 $15.44 59,919
2016-06-21 $30.13 $30.15 $29.76 $30.01 $15.45 51,069
2016-06-20 $30.44 $30.65 $29.99 $30.08 $15.49 53,536
2016-06-17 $30.16 $30.33 $29.58 $30.15 $15.53 147,154
2016-06-16 $29.73 $30.15 $29.52 $30.07 $15.48 29,422
2016-06-15 $30.23 $30.35 $29.80 $29.94 $15.42 44,899
2016-06-14 $29.81 $30.22 $29.81 $30.06 $15.48 27,718
2016-06-13 $30.54 $30.67 $29.44 $30.01 $15.45 58,630
2016-06-10 $30.47 $30.93 $30.16 $30.48 $15.70 48,882
2016-06-09 $30.90 $30.95 $30.02 $30.70 $15.81 41,052
2016-06-08 $30.94 $31.26 $30.52 $30.98 $15.95 39,508
2016-06-07 $30.95 $31.00 $30.51 $30.76 $15.84 79,470
2016-06-06 $30.80 $31.47 $30.23 $30.85 $15.89 52,195
2016-06-03 $31.13 $31.17 $30.45 $30.89 $15.91 28,977
2016-06-02 $30.53 $31.28 $30.30 $31.25 $16.09 59,130
2016-06-01 $29.95 $30.55 $29.73 $30.54 $15.73 83,142
2016-05-31 $30.69 $30.73 $29.94 $30.09 $15.49 390,111
2016-05-27 $30.07 $30.72 $30.07 $30.71 $15.81 88,461
2016-05-26 $31.11 $31.11 $30.11 $30.42 $15.66 48,300
2016-05-25 $30.70 $31.00 $30.38 $30.95 $15.94 56,364
2016-05-24 $30.11 $30.84 $29.76 $30.74 $15.83 78,735
2016-05-23 $29.53 $30.34 $28.91 $30.04 $15.47 71,568
2016-05-20 $29.35 $29.78 $28.92 $29.45 $15.16 57,408
2016-05-19 $29.45 $29.47 $28.45 $29.16 $15.02 46,960
2016-05-18 $28.32 $29.57 $28.32 $29.54 $15.21 33,697
2016-05-17 $29.52 $29.57 $28.20 $28.33 $14.59 49,999
2016-05-16 $28.76 $29.83 $28.72 $29.70 $15.29 56,478
2016-05-13 $29.35 $29.41 $28.55 $28.66 $14.76 120,985
2016-05-12 $29.84 $29.95 $29.02 $29.20 $15.04 45,573
2016-05-11 $29.57 $30.00 $29.37 $29.72 $15.30 104,584
2016-05-10 $29.84 $29.94 $29.21 $29.45 $15.16 57,819
2016-05-09 $29.09 $30.11 $29.09 $29.69 $15.29 92,281
2016-05-06 $28.89 $29.10 $28.86 $29.02 $14.94 189,646
2016-05-05 $29.09 $29.23 $28.65 $28.88 $14.87 291,639
2016-05-04 $30.12 $30.50 $29.34 $29.52 $15.20 25,236
2016-05-03 $31.25 $31.90 $30.05 $30.05 $15.47 30,214
2016-05-02 $30.00 $31.63 $29.99 $31.49 $16.22 37,128
2016-04-29 $30.32 $30.61 $30.30 $30.61 $15.76 14,844
2016-04-28 $31.08 $31.61 $30.06 $30.45 $15.68 82,455
2016-04-27 $31.06 $31.37 $30.62 $31.28 $16.11 19,155
2016-04-26 $31.00 $31.88 $31.00 $31.68 $16.31 21,853
2016-04-25 $31.53 $31.53 $30.25 $30.87 $15.90 15,904
2016-04-22 $30.15 $31.94 $30.13 $31.53 $16.24 34,945
2016-04-21 $29.95 $30.47 $29.95 $30.09 $15.49 65,137
2016-04-20 $29.76 $30.00 $29.62 $29.95 $15.42 20,239
2016-04-19 $29.71 $29.82 $29.56 $29.75 $15.32 26,671
2016-04-18 $29.29 $29.75 $29.29 $29.73 $15.31 25,402
2016-04-15 $28.90 $29.32 $28.87 $29.25 $15.06 25,636
2016-04-14 $29.11 $29.20 $28.96 $29.07 $14.97 24,132
2016-04-13 $28.26 $29.24 $28.22 $29.14 $15.01 39,693
2016-04-12 $28.06 $28.35 $27.71 $28.17 $14.51 24,139
2016-04-11 $28.05 $28.74 $27.92 $27.97 $14.40 17,005
2016-04-08 $27.80 $28.09 $27.57 $28.02 $14.43 34,849
2016-04-07 $27.41 $27.75 $27.38 $27.62 $14.22 33,345
2016-04-06 $27.78 $27.93 $27.19 $27.59 $14.21 21,412
2016-04-05 $27.45 $27.75 $27.09 $27.70 $14.26 29,604
2016-04-04 $28.57 $28.62 $27.50 $27.52 $14.17 23,595
2016-04-01 $28.39 $28.83 $27.91 $28.42 $14.63 39,154
2016-03-31 $28.00 $28.70 $28.00 $28.50 $14.68 36,078
2016-03-30 $28.25 $28.30 $27.98 $28.01 $14.42 50,326
2016-03-29 $27.83 $28.30 $27.58 $28.15 $14.50 61,089
2016-03-28 $27.87 $28.10 $27.55 $27.89 $14.36 40,689
2016-03-24 $27.62 $27.81 $27.46 $27.52 $14.17 15,006
2016-03-23 $28.00 $28.13 $27.68 $27.70 $14.26 18,661
2016-03-22 $27.85 $28.30 $27.80 $28.30 $14.57 31,005
2016-03-21 $28.42 $28.70 $27.56 $27.74 $14.28 41,673
2016-03-18 $27.64 $28.80 $27.18 $28.66 $14.76 182,604
2016-03-17 $27.35 $27.54 $26.64 $27.52 $14.17 20,103
2016-03-16 $26.71 $27.18 $26.30 $26.94 $13.87 21,843
2016-03-15 $27.37 $27.37 $26.80 $26.90 $13.75 21,556
2016-03-14 $27.75 $27.85 $27.29 $27.35 $13.98 12,474
2016-03-11 $27.41 $27.68 $27.27 $27.64 $14.13 22,675
2016-03-10 $27.52 $27.60 $27.16 $27.32 $13.96 15,613
2016-03-09 $27.78 $27.87 $27.29 $27.45 $14.03 11,341
2016-03-08 $27.80 $28.05 $27.43 $27.65 $14.13 19,470
2016-03-07 $27.83 $28.05 $27.81 $28.05 $14.34 16,767
2016-03-04 $28.02 $28.02 $27.27 $27.95 $14.29 30,432
2016-03-03 $27.76 $28.05 $27.39 $28.05 $14.34 29,364
2016-03-02 $27.83 $28.07 $27.67 $27.83 $14.22 19,849
2016-03-01 $27.93 $28.17 $27.75 $28.06 $14.34 18,942
2016-02-29 $27.32 $27.96 $27.09 $27.84 $14.23 31,192
2016-02-26 $27.26 $27.46 $27.00 $27.45 $14.03 26,698
2016-02-25 $26.49 $27.02 $26.35 $26.90 $13.75 17,013
2016-02-24 $26.54 $26.63 $26.14 $26.35 $13.47 22,761
2016-02-23 $26.79 $27.48 $26.63 $26.63 $13.61 30,063
2016-02-22 $27.47 $28.05 $26.86 $27.09 $13.85 47,340
2016-02-19 $26.83 $27.72 $26.83 $27.07 $13.84 27,786
2016-02-18 $27.38 $27.38 $26.82 $26.83 $13.71 18,150
2016-02-17 $27.46 $27.59 $27.17 $27.42 $14.02 29,947
2016-02-16 $27.70 $27.79 $27.22 $27.37 $13.99 34,150
2016-02-12 $27.48 $27.86 $27.23 $27.49 $14.05 30,118
2016-02-11 $26.97 $27.25 $26.54 $26.93 $13.76 16,287
2016-02-10 $28.00 $28.40 $27.35 $27.51 $14.06 48,223
2016-02-09 $27.52 $28.39 $26.58 $27.82 $14.22 23,721
2016-02-08 $26.87 $27.70 $26.35 $27.51 $14.06 25,453
2016-02-05 $27.62 $28.67 $27.03 $27.03 $13.82 62,586
2016-02-04 $28.17 $28.67 $27.50 $27.64 $14.13 24,969
2016-02-03 $27.80 $28.47 $26.87 $28.22 $14.42 25,090
2016-02-02 $27.99 $27.99 $27.51 $27.63 $14.12 15,487
2016-02-01 $28.84 $28.84 $28.12 $28.15 $14.39 39,187
2016-01-29 $27.69 $29.03 $27.69 $29.03 $14.84 66,139
2016-01-28 $27.79 $28.58 $27.38 $27.73 $14.17 31,788
2016-01-27 $28.02 $28.55 $27.43 $27.47 $14.04 28,603
2016-01-26 $27.33 $28.18 $27.14 $28.18 $14.40 35,172
2016-01-25 $27.73 $29.25 $27.03 $27.05 $13.83 40,587
2016-01-22 $27.86 $28.15 $27.09 $27.78 $14.20 46,471
2016-01-21 $28.44 $28.59 $27.32 $27.45 $14.03 54,136
2016-01-20 $26.78 $29.10 $26.64 $28.54 $14.59 61,770
2016-01-19 $27.79 $27.79 $26.69 $27.26 $13.93 39,964
2016-01-15 $27.19 $28.11 $26.77 $27.50 $14.06 40,974
2016-01-14 $27.46 $28.02 $27.40 $28.01 $14.32 49,996
2016-01-13 $27.97 $28.06 $26.84 $27.21 $13.91 30,669
2016-01-12 $29.10 $29.24 $27.84 $28.48 $14.56 39,441
2016-01-11 $28.98 $29.27 $28.52 $28.93 $14.79 52,470
2016-01-08 $29.45 $29.74 $28.63 $28.63 $14.63 84,090
2016-01-07 $29.04 $30.50 $29.04 $29.14 $14.89 49,024
2016-01-06 $28.70 $29.95 $26.67 $29.53 $15.09 83,190
2016-01-05 $29.43 $29.76 $28.42 $29.06 $14.85 60,519
2016-01-04 $29.42 $29.61 $27.81 $29.20 $14.93 81,439
2015-12-31 $31.10 $31.37 $29.81 $30.00 $15.33 33,303
2015-12-30 $31.10 $31.40 $30.84 $30.96 $15.82 25,186
2015-12-29 $31.11 $31.49 $30.41 $31.15 $15.92 28,936
2015-12-28 $29.60 $30.82 $29.44 $30.41 $15.54 27,930
2015-12-24 $30.73 $30.73 $30.00 $30.20 $15.44 12,039
2015-12-23 $31.08 $31.28 $30.59 $30.80 $15.64 22,840
2015-12-22 $30.53 $31.12 $29.81 $30.87 $15.68 54,663
2015-12-21 $30.46 $31.56 $29.68 $30.15 $15.31 34,867
2015-12-18 $30.76 $31.92 $29.89 $30.26 $15.37 129,928
2015-12-17 $31.25 $31.31 $30.83 $30.94 $15.71 19,728
2015-12-16 $31.05 $31.25 $30.75 $30.95 $15.72 30,682
2015-12-15 $29.87 $31.38 $29.87 $30.93 $15.71 43,177
2015-12-14 $29.03 $29.92 $29.02 $29.74 $15.10 34,141
2015-12-11 $29.67 $29.90 $28.69 $29.10 $14.78 42,481
2015-12-10 $29.75 $30.83 $29.75 $30.14 $15.30 55,347
2015-12-09 $29.65 $30.41 $29.43 $29.84 $15.15 57,504
2015-12-08 $30.43 $30.43 $29.60 $29.86 $15.16 31,471
2015-12-07 $30.67 $30.90 $29.78 $30.13 $15.30 29,103
2015-12-04 $30.45 $30.77 $30.00 $30.55 $15.51 36,673
2015-12-03 $31.19 $31.31 $30.28 $30.28 $15.38 46,183
2015-12-02 $31.38 $31.66 $31.04 $31.18 $15.83 35,167
2015-12-01 $31.46 $31.70 $31.23 $31.38 $15.93 46,680
2015-11-30 $31.71 $31.80 $31.25 $31.38 $15.93 31,384
2015-11-27 $31.27 $31.75 $31.24 $31.75 $16.12 11,190
2015-11-25 $31.36 $31.36 $31.02 $31.24 $15.86 35,910
2015-11-24 $30.79 $31.46 $30.79 $31.41 $15.95 21,069
2015-11-23 $30.83 $31.51 $30.77 $31.12 $15.80 48,132
2015-11-20 $30.74 $31.46 $30.62 $30.96 $15.72 36,729
2015-11-19 $30.80 $30.97 $30.45 $30.64 $15.56 29,091
2015-11-18 $30.23 $30.75 $30.03 $30.62 $15.55 39,558
2015-11-17 $29.30 $30.25 $29.30 $29.86 $15.16 82,930
2015-11-16 $29.33 $29.63 $29.25 $29.52 $14.99 54,687
2015-11-13 $29.00 $29.42 $28.90 $29.33 $14.89 122,736
2015-11-12 $28.92 $29.33 $28.80 $29.05 $14.75 86,415
2015-11-11 $29.23 $29.44 $28.93 $29.18 $14.82 41,016
2015-11-10 $28.77 $29.77 $28.77 $29.59 $15.03 78,811
2015-11-09 $28.99 $29.39 $28.92 $29.03 $14.74 48,828
2015-11-06 $28.20 $29.19 $28.20 $29.13 $14.79 47,050
2015-11-05 $28.02 $28.39 $27.91 $28.06 $14.25 29,539
2015-11-04 $27.75 $28.09 $27.75 $28.07 $14.25 45,057
2015-11-03 $27.75 $27.82 $27.68 $27.75 $14.09 33,765
2015-11-02 $27.75 $28.21 $27.35 $27.88 $14.16 83,400
2015-10-30 $28.10 $28.10 $27.32 $27.77 $14.10 65,638
2015-10-29 $28.34 $28.56 $28.07 $28.14 $14.29 21,208
2015-10-28 $27.00 $28.35 $27.00 $28.35 $14.40 49,494
2015-10-27 $27.00 $27.49 $26.99 $27.06 $13.74 34,396
2015-10-26 $27.60 $27.60 $27.03 $27.32 $13.87 23,194
2015-10-23 $27.08 $27.76 $26.61 $27.64 $14.03 39,027
2015-10-22 $26.71 $27.18 $26.71 $27.09 $13.76 28,107
2015-10-21 $27.25 $27.57 $26.58 $26.58 $13.50 24,633
2015-10-20 $26.92 $27.61 $26.92 $27.30 $13.86 39,891
2015-10-19 $27.16 $27.28 $26.94 $27.02 $13.72 21,732
2015-10-16 $27.94 $27.94 $26.97 $27.28 $13.85 17,694
2015-10-15 $26.90 $27.83 $26.80 $27.83 $14.13 42,567
2015-10-14 $27.68 $28.04 $26.63 $26.71 $13.56 29,887
2015-10-13 $27.61 $28.37 $27.60 $27.78 $14.11 42,108
2015-10-12 $27.37 $27.88 $26.35 $27.85 $14.14 39,789
2015-10-09 $27.55 $27.84 $27.02 $27.02 $13.72 27,457
2015-10-08 $26.98 $27.58 $26.56 $27.29 $13.86 36,313
2015-10-07 $26.50 $27.22 $26.47 $27.02 $13.72 65,124
2015-10-06 $26.52 $27.30 $26.40 $26.60 $13.51 40,923
2015-10-05 $26.71 $27.37 $26.47 $26.81 $13.61 48,045
2015-10-02 $26.19 $26.80 $26.09 $26.80 $13.61 63,772
2015-10-01 $27.15 $27.17 $26.04 $26.50 $13.46 64,174
2015-09-30 $26.80 $27.82 $26.65 $27.03 $13.73 45,901
2015-09-29 $26.72 $27.09 $26.25 $26.70 $13.56 30,567
2015-09-28 $26.14 $27.01 $25.43 $26.56 $13.49 30,280
2015-09-25 $27.20 $27.24 $26.02 $26.50 $13.36 47,064
2015-09-24 $26.50 $27.22 $26.46 $27.18 $13.70 20,472
2015-09-23 $26.35 $26.71 $26.35 $26.54 $13.38 15,400
2015-09-22 $26.26 $26.60 $26.26 $26.60 $13.41 17,598
2015-09-21 $26.63 $27.23 $26.52 $26.57 $13.39 22,107
2015-09-18 $26.64 $26.97 $26.06 $26.50 $13.36 50,919
2015-09-17 $26.97 $27.25 $25.49 $27.13 $13.67 18,648
2015-09-16 $27.15 $27.23 $26.91 $27.04 $13.63 25,633
2015-09-15 $26.75 $27.22 $26.70 $27.09 $13.65 19,516
2015-09-14 $26.57 $27.25 $26.24 $26.77 $13.49 30,586
2015-09-11 $25.75 $27.14 $25.75 $26.56 $13.39 31,515
2015-09-10 $26.08 $26.90 $24.39 $26.01 $13.11 17,860
2015-09-09 $26.25 $26.72 $25.45 $26.08 $13.14 22,800
2015-09-08 $26.08 $26.65 $25.89 $26.12 $13.16 37,029

First Of Long Island Corp (FLIC) News Headlines

Recent First Of Long Island Corp (FLIC) 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.