Farmers & Merchants Bancorp Inc (FMAO) Exchange: NASDAQ

Data as of April 23, 2024

$20.03 ($-0.04) -0.20%

Farmers & Merchants Bancorp Inc - Daily Information
Click for more stock information on Farmers & Merchants Bancorp Inc.
Daily Information Data
Date April 23, 2024
Open $20.10
Previous Close $20.03
High $20.21
Low $19.84
Adjusted Open $20.10
Previous Adjusted Close $20.03
Adjusted High $20.21
Adjusted Low $19.84

About Farmers & Merchants Bancorp Inc (FMAO)

Farmers & Merchants Bancorp Inc (FMAO) is a bank holding company headquartered in Gettysburg, Pennsylvania. Founded in 1895, it is currently the holding company for three separate banks, which between them serve 10 counties in Central Pennsylvania. FMAO has nine branch locations and more than fifty ATMs situated throughout Central Pennsylvania, which includes Adams, Cumberland, Franklin and York counties. The banks are FDIC insured, and have assets totaling over $1.1 billion. Throughout its history, FMAO has grown and evolved, continually adapting to changing customer needs and requirements. It has established a wide range of personal and business banking products, including savings accounts, checking accounts, debit cards, mobile and online banking, and cash management services. In addition, FMAO has established an Investment Services division, which provides individuals and businesses with retirement planning and investment advice. As a community bank, Farmers & Merchants Bancorp Inc is committed to providing quality financial products and services to its customers. With a keen focus on customer service and a commitment to giving back to the communities it serves, FMAO has developed a strong customer base and established itself as a trusted source of financial services in Central Pennsylvania. Additionally, FMAO gives back to the community through its Community Action Program, which provides grants and donations to eligible organizations. It has also recently engaged in an aggressive expansion plan, with plans to invest in new technologies and infrastructure, while still maintaining its focus on excellent customer service. FMAO is a sound financial institution, providing excellent and comprehensive products and services to its customers. As it continues to expand and invest in new technologies, it looks forward to meeting the financial needs of investors, businesses, and families in Central Pennsylvania for many years to come.

Historical Stock Data for Farmers & Merchants Bancorp Inc (FMAO)

Date Open High Low Close Adj.Close Volume
2024-04-15 $20.10 $20.21 $19.84 $20.03 $20.03 11,636
2024-04-12 $20.20 $20.28 $19.70 $20.07 $20.07 12,773
2024-04-11 $20.05 $21.79 $19.86 $20.25 $20.25 14,828
2024-04-10 $20.75 $21.09 $19.82 $20.11 $20.11 32,126
2024-04-09 $21.25 $21.42 $21.25 $21.39 $21.39 13,832
2024-04-08 $21.13 $21.48 $20.83 $21.25 $21.25 13,530
2024-04-05 $21.35 $21.51 $20.91 $21.23 $21.23 11,495
2024-04-04 $21.45 $21.51 $21.05 $21.35 $21.35 14,122
2024-04-03 $20.72 $21.30 $20.58 $20.97 $20.97 21,666
2024-04-02 $20.92 $21.14 $20.75 $20.95 $20.95 13,683
2024-04-01 $22.04 $22.04 $21.25 $21.41 $21.41 37,832
2024-03-28 $22.15 $22.79 $21.80 $22.29 $22.29 72,309
2024-03-27 $22.74 $23.00 $21.69 $22.50 $22.50 24,344
2024-03-26 $22.20 $23.19 $21.64 $22.50 $22.28 26,541
2024-03-25 $20.51 $22.50 $20.51 $22.30 $22.08 41,360
2024-03-22 $21.02 $21.02 $20.59 $20.59 $20.59 10,068
2024-03-21 $20.77 $21.28 $20.03 $21.28 $21.28 28,870
2024-03-20 $20.21 $20.60 $19.52 $20.59 $20.59 11,017
2024-03-19 $19.60 $20.20 $19.52 $20.20 $20.20 18,444
2024-03-18 $19.62 $19.82 $19.26 $19.74 $19.74 16,411
2024-03-15 $19.05 $19.88 $19.05 $19.61 $19.61 56,184
2024-03-14 $19.45 $19.72 $18.99 $19.38 $19.38 17,692
2024-03-13 $19.58 $20.00 $19.15 $19.75 $19.75 17,036
2024-03-12 $19.57 $21.22 $19.52 $19.85 $19.85 16,966
2024-03-11 $20.90 $20.90 $20.41 $20.51 $20.51 7,893
2024-03-08 $21.17 $21.19 $20.85 $21.16 $21.16 7,442
2024-03-07 $20.92 $20.93 $20.61 $20.78 $20.78 19,618
2024-03-06 $20.84 $20.84 $20.45 $20.76 $20.76 7,141
2024-03-05 $20.42 $21.08 $20.42 $20.46 $20.46 7,366
2024-03-04 $20.60 $20.78 $20.03 $20.43 $20.43 6,905
2024-03-01 $20.00 $20.70 $20.00 $20.23 $20.23 15,250
2024-02-29 $19.98 $20.34 $19.53 $20.20 $20.20 14,443
2024-02-28 $20.11 $20.22 $19.50 $19.60 $19.60 21,408
2024-02-27 $20.04 $21.30 $20.04 $20.30 $20.30 31,536
2024-02-26 $20.43 $20.95 $20.29 $20.76 $20.76 8,031
2024-02-23 $20.23 $20.70 $20.21 $20.70 $20.70 10,494
2024-02-22 $20.94 $21.20 $19.86 $20.27 $20.27 18,690
2024-02-21 $21.38 $21.41 $21.12 $21.15 $21.15 10,508
2024-02-20 $21.95 $22.00 $21.46 $21.73 $21.73 13,130
2024-02-16 $22.29 $22.94 $22.05 $22.20 $22.20 17,191
2024-02-15 $21.64 $22.50 $21.16 $22.33 $22.33 20,527
2024-02-14 $20.43 $22.47 $20.02 $21.30 $21.30 28,301
2024-02-13 $21.71 $21.71 $19.63 $19.84 $19.84 30,295
2024-02-12 $21.17 $22.72 $21.17 $22.26 $22.26 21,573
2024-02-09 $20.94 $21.86 $20.94 $21.41 $21.41 34,385
2024-02-08 $21.05 $21.08 $20.45 $20.95 $20.95 27,260
2024-02-07 $22.60 $22.70 $21.00 $21.01 $21.01 20,272
2024-02-06 $22.23 $22.57 $22.11 $22.13 $22.13 9,270
2024-02-05 $21.71 $22.51 $21.30 $22.12 $22.12 31,222
2024-02-02 $21.59 $22.25 $21.59 $21.85 $21.85 13,582
2024-02-01 $22.65 $22.65 $21.77 $22.03 $22.03 14,496
2024-01-31 $23.48 $23.51 $22.60 $22.60 $22.60 17,887
2024-01-30 $23.94 $23.94 $23.44 $23.45 $23.45 6,011
2024-01-29 $23.77 $24.00 $23.31 $24.00 $24.00 13,824
2024-01-26 $24.20 $24.20 $23.43 $23.76 $23.76 6,194
2024-01-25 $24.02 $24.02 $23.13 $23.93 $23.93 13,456
2024-01-24 $23.34 $23.94 $23.01 $23.70 $23.70 16,678
2024-01-23 $23.62 $23.62 $22.87 $22.87 $22.87 15,287
2024-01-22 $22.91 $23.42 $22.83 $23.26 $23.26 16,314
2024-01-19 $22.11 $22.71 $21.90 $22.64 $22.64 13,206
2024-01-18 $22.01 $22.49 $21.23 $21.96 $21.96 10,889
2024-01-17 $21.50 $22.04 $21.48 $21.74 $21.74 11,007
2024-01-16 $22.48 $22.75 $21.57 $21.71 $21.71 34,613
2024-01-12 $22.61 $22.84 $22.15 $22.75 $22.75 23,321
2024-01-11 $22.31 $22.40 $21.60 $22.35 $22.35 27,845
2024-01-10 $21.70 $22.50 $21.70 $22.48 $22.48 15,737
2024-01-09 $22.13 $22.35 $21.82 $21.82 $21.82 13,166
2024-01-08 $22.46 $22.59 $22.01 $22.59 $22.59 12,180
2024-01-05 $22.52 $23.44 $22.52 $22.78 $22.78 53,285
2024-01-04 $22.71 $23.08 $22.61 $22.73 $22.73 16,606
2024-01-03 $23.31 $24.06 $22.38 $22.49 $22.49 31,607
2024-01-02 $24.40 $25.29 $23.76 $23.84 $23.84 16,232
2023-12-29 $26.85 $26.85 $24.53 $24.80 $24.80 33,570
2023-12-28 $27.45 $27.73 $26.52 $26.62 $26.62 20,676
2023-12-27 $27.41 $27.68 $26.80 $27.61 $27.38 17,741
2023-12-26 $25.88 $27.78 $25.59 $27.17 $26.95 24,108
2023-12-22 $25.65 $26.46 $23.00 $26.03 $25.82 20,729
2023-12-21 $25.02 $25.63 $24.61 $25.40 $25.19 16,342
2023-12-20 $24.50 $26.16 $24.50 $24.95 $24.75 25,604
2023-12-19 $23.68 $24.50 $23.54 $24.50 $24.30 23,941
2023-12-18 $23.95 $24.57 $23.16 $23.42 $23.23 30,284
2023-12-15 $22.62 $23.95 $22.38 $23.95 $23.75 80,087
2023-12-14 $22.70 $23.25 $22.02 $22.32 $22.14 34,452
2023-12-13 $21.21 $22.91 $21.21 $22.53 $22.35 51,120
2023-12-12 $21.65 $21.65 $21.00 $21.48 $21.30 36,863
2023-12-11 $21.98 $21.98 $21.01 $21.52 $21.34 32,522
2023-12-08 $21.99 $22.45 $21.76 $21.98 $21.80 16,397
2023-12-07 $21.74 $21.74 $21.40 $21.68 $21.50 14,562
2023-12-06 $21.08 $21.92 $21.08 $21.57 $21.39 18,656
2023-12-05 $21.05 $21.05 $20.77 $20.77 $20.60 6,518
2023-12-04 $20.30 $21.00 $20.30 $20.99 $20.82 7,809
2023-12-01 $19.50 $20.81 $19.50 $20.48 $20.48 23,245
2023-11-30 $20.32 $20.70 $19.50 $19.50 $19.50 11,351
2023-11-29 $19.19 $20.31 $19.19 $20.10 $20.10 18,192
2023-11-28 $19.46 $19.46 $18.94 $19.00 $19.00 15,619
2023-11-27 $19.08 $19.67 $18.94 $19.67 $19.67 12,276
2023-11-24 $19.00 $19.25 $18.99 $19.25 $19.25 4,987
2023-11-22 $18.79 $19.25 $18.58 $19.07 $19.07 10,505
2023-11-21 $18.51 $19.10 $18.36 $18.43 $18.43 26,755
2023-11-20 $19.26 $19.54 $19.23 $19.47 $19.47 7,407
2023-11-17 $19.62 $19.87 $19.45 $19.87 $19.87 18,204
2023-11-16 $20.00 $20.00 $19.02 $19.25 $19.25 10,841
2023-11-15 $19.97 $20.49 $19.23 $19.87 $19.87 16,546
2023-11-14 $18.38 $20.36 $17.29 $19.99 $19.99 37,176
2023-11-13 $17.87 $18.12 $17.69 $17.78 $17.78 14,452
2023-11-10 $17.80 $18.25 $17.49 $18.09 $18.09 16,253
2023-11-09 $17.68 $17.97 $17.68 $17.72 $17.72 5,988
2023-11-08 $18.41 $18.41 $17.49 $17.71 $17.71 13,573
2023-11-07 $17.91 $18.40 $17.55 $18.40 $18.40 20,754
2023-11-06 $18.85 $18.85 $18.06 $18.10 $18.10 11,817
2023-11-03 $18.25 $19.37 $18.13 $18.83 $18.83 24,152
2023-11-02 $17.32 $17.87 $17.31 $17.77 $17.77 16,173
2023-11-01 $17.17 $17.17 $17.03 $17.15 $17.15 8,334
2023-10-31 $17.12 $17.69 $17.09 $17.42 $17.42 16,994
2023-10-30 $17.72 $17.78 $16.90 $16.98 $16.98 20,017
2023-10-27 $18.24 $18.24 $17.01 $17.46 $17.46 12,748
2023-10-26 $17.51 $18.32 $17.50 $18.25 $18.25 14,135
2023-10-25 $17.26 $17.52 $17.05 $17.48 $17.48 13,029
2023-10-24 $17.67 $18.02 $17.16 $17.27 $17.27 13,478
2023-10-23 $17.50 $18.07 $17.30 $17.54 $17.54 26,128
2023-10-20 $17.33 $17.73 $17.17 $17.72 $17.72 29,342
2023-10-19 $17.42 $18.08 $17.21 $17.21 $17.21 13,836
2023-10-18 $17.55 $17.89 $17.37 $17.51 $17.51 12,005
2023-10-17 $17.30 $18.08 $17.30 $17.49 $17.49 23,111
2023-10-16 $17.35 $17.36 $17.10 $17.17 $17.17 17,322
2023-10-13 $17.40 $17.40 $17.12 $17.22 $17.22 9,059
2023-10-12 $17.55 $17.55 $17.05 $17.37 $17.37 7,592
2023-10-11 $17.41 $17.74 $17.25 $17.55 $17.55 8,141
2023-10-10 $17.61 $17.82 $17.33 $17.40 $17.40 16,918
2023-10-09 $17.39 $17.57 $17.24 $17.43 $17.43 13,478
2023-10-06 $17.30 $17.59 $17.14 $17.59 $17.59 10,032
2023-10-05 $17.23 $17.69 $17.09 $17.69 $17.69 17,422
2023-10-04 $17.21 $17.63 $17.02 $17.51 $17.30 13,805
2023-10-03 $17.57 $17.57 $17.01 $17.31 $17.11 11,546
2023-10-02 $17.66 $18.97 $17.25 $17.47 $17.27 23,001
2023-09-29 $17.89 $18.05 $17.46 $17.53 $17.32 13,035
2023-09-28 $17.94 $17.97 $17.71 $17.71 $17.50 10,084
2023-09-27 $17.51 $17.85 $17.51 $17.66 $17.45 11,198
2023-09-26 $17.35 $17.75 $17.35 $17.60 $17.39 19,963
2023-09-25 $17.26 $17.51 $17.05 $17.35 $17.15 27,248
2023-09-22 $17.54 $17.54 $17.32 $17.43 $17.43 13,329
2023-09-21 $17.66 $17.76 $17.29 $17.50 $17.50 12,804
2023-09-20 $17.92 $18.07 $17.70 $17.71 $17.71 10,157
2023-09-19 $17.94 $18.01 $17.79 $17.80 $17.80 9,145
2023-09-18 $18.35 $18.38 $17.70 $17.97 $17.97 31,153
2023-09-15 $18.82 $18.82 $18.36 $18.38 $18.38 97,267
2023-09-14 $18.37 $18.98 $18.35 $18.98 $18.98 12,999
2023-09-13 $18.48 $18.56 $18.16 $18.16 $18.16 10,898
2023-09-12 $18.14 $18.68 $18.06 $18.58 $18.58 12,890
2023-09-11 $18.91 $18.91 $18.13 $18.24 $18.24 15,595
2023-09-08 $18.37 $18.82 $18.31 $18.65 $18.65 9,712
2023-09-07 $18.37 $18.86 $18.05 $18.16 $18.16 54,447
2023-09-06 $18.63 $18.75 $18.20 $18.45 $18.45 13,327
2023-09-05 $19.83 $19.83 $18.75 $18.98 $18.98 11,833
2023-09-01 $19.49 $19.98 $19.45 $19.92 $19.92 9,257
2023-08-31 $18.96 $19.19 $18.82 $19.10 $19.10 30,290
2023-08-30 $18.64 $19.16 $18.59 $18.87 $18.87 28,053
2023-08-29 $18.59 $18.97 $18.40 $18.80 $18.80 12,376
2023-08-28 $18.51 $18.60 $18.42 $18.42 $18.42 10,975
2023-08-25 $18.25 $18.40 $18.06 $18.31 $18.31 10,103
2023-08-24 $18.36 $18.61 $18.06 $18.20 $18.20 17,350
2023-08-23 $18.71 $18.85 $18.49 $18.49 $18.49 10,140
2023-08-22 $19.28 $19.28 $18.66 $18.68 $18.68 13,515
2023-08-21 $19.29 $19.44 $19.05 $19.26 $19.26 17,535
2023-08-18 $20.10 $20.40 $19.13 $19.21 $19.21 51,508
2023-08-17 $19.68 $20.55 $19.68 $20.20 $20.20 10,377
2023-08-16 $20.00 $20.00 $19.37 $19.79 $19.79 11,841
2023-08-15 $20.10 $20.10 $19.51 $19.60 $19.60 12,579
2023-08-14 $20.42 $20.48 $20.00 $20.30 $20.30 8,164
2023-08-11 $20.74 $21.35 $19.93 $20.54 $20.54 38,581
2023-08-10 $21.13 $21.40 $20.95 $20.95 $20.95 12,249
2023-08-09 $21.38 $21.38 $20.85 $20.94 $20.94 8,957
2023-08-08 $20.50 $21.84 $20.41 $21.49 $21.49 18,206
2023-08-07 $21.19 $21.36 $20.65 $20.85 $20.85 12,489
2023-08-04 $21.43 $21.84 $21.08 $21.08 $21.08 9,219
2023-08-03 $21.35 $21.96 $21.01 $21.58 $21.58 15,318
2023-08-02 $21.11 $21.78 $19.97 $21.68 $21.68 16,597
2023-08-01 $21.32 $21.83 $21.26 $21.30 $21.30 10,893
2023-07-31 $22.49 $22.60 $21.28 $21.32 $21.32 18,005
2023-07-28 $23.60 $23.74 $22.58 $22.58 $22.58 14,845
2023-07-27 $24.74 $24.74 $23.18 $23.18 $23.18 14,679
2023-07-26 $23.77 $24.75 $23.71 $24.67 $24.67 19,355
2023-07-25 $24.17 $24.54 $23.31 $23.65 $23.65 14,400
2023-07-24 $23.96 $24.68 $23.96 $24.16 $24.16 11,740
2023-07-21 $24.75 $24.75 $23.68 $23.90 $23.90 22,906
2023-07-20 $24.11 $24.75 $23.83 $24.75 $24.75 21,341
2023-07-19 $23.22 $24.13 $23.11 $24.11 $24.11 31,689
2023-07-18 $22.49 $23.30 $21.98 $23.07 $23.07 18,327
2023-07-17 $22.35 $22.92 $22.28 $22.28 $22.28 15,903
2023-07-14 $22.81 $22.81 $22.15 $22.41 $22.41 11,814
2023-07-13 $21.82 $22.75 $21.82 $22.75 $22.75 7,842
2023-07-12 $22.25 $22.74 $22.15 $22.41 $22.41 17,022
2023-07-11 $22.12 $22.25 $21.91 $22.00 $22.00 11,067
2023-07-10 $21.70 $22.39 $21.70 $22.15 $22.15 17,113
2023-07-07 $21.67 $22.21 $21.53 $22.03 $22.03 40,637
2023-07-06 $22.40 $22.40 $20.84 $21.34 $21.34 12,920
2023-07-05 $22.84 $23.18 $22.14 $22.62 $22.40 23,470
2023-07-03 $22.45 $23.04 $22.26 $23.04 $23.04 5,991
2023-06-30 $22.69 $22.88 $22.33 $22.51 $22.51 16,839
2023-06-29 $22.92 $23.49 $22.74 $22.90 $22.90 14,764
2023-06-28 $23.45 $23.45 $22.32 $22.64 $22.64 15,050
2023-06-27 $23.12 $23.85 $22.96 $23.49 $23.49 28,861
2023-06-26 $22.64 $23.72 $22.64 $23.30 $23.30 24,194
2023-06-23 $22.22 $22.88 $21.98 $22.84 $22.84 276,734
2023-06-22 $23.84 $23.84 $22.32 $22.45 $22.45 19,743
2023-06-21 $23.84 $24.14 $23.47 $23.84 $23.84 17,751
2023-06-20 $22.72 $23.84 $22.72 $23.84 $23.84 14,326
2023-06-16 $23.08 $23.08 $22.41 $22.67 $22.67 36,474
2023-06-15 $22.99 $22.99 $22.16 $22.76 $22.76 19,657
2023-06-14 $23.31 $23.39 $22.26 $22.26 $22.26 17,146
2023-06-13 $22.80 $23.36 $22.75 $23.26 $23.26 19,902
2023-06-12 $24.59 $24.59 $22.54 $22.63 $22.63 22,349
2023-06-09 $24.87 $25.12 $24.36 $24.49 $24.49 12,496
2023-06-08 $24.73 $24.99 $24.32 $24.77 $24.77 17,428
2023-06-07 $24.16 $25.13 $23.75 $25.02 $25.02 39,190
2023-06-06 $22.39 $24.34 $21.96 $23.93 $23.93 25,822
2023-06-05 $22.47 $22.84 $22.19 $22.19 $22.19 13,865
2023-06-02 $20.28 $22.82 $20.24 $22.62 $22.62 22,010
2023-06-01 $19.81 $20.48 $19.76 $20.02 $20.02 15,803
2023-05-31 $20.40 $20.42 $19.41 $19.89 $19.89 24,194
2023-05-30 $20.89 $20.89 $20.21 $20.50 $20.50 9,505
2023-05-26 $21.52 $21.52 $20.64 $20.75 $20.75 8,726
2023-05-25 $21.48 $21.88 $21.48 $21.66 $21.66 8,648
2023-05-24 $21.98 $22.24 $21.50 $21.50 $21.50 12,600
2023-05-23 $21.48 $22.51 $21.03 $22.24 $22.24 15,934
2023-05-22 $20.88 $21.77 $20.88 $21.50 $21.50 18,426
2023-05-19 $20.97 $21.05 $20.45 $20.62 $20.62 16,929
2023-05-18 $18.91 $20.56 $18.64 $20.43 $20.43 19,728
2023-05-17 $18.08 $19.34 $18.08 $19.19 $19.19 36,563
2023-05-16 $18.48 $18.74 $17.76 $18.00 $18.00 27,478
2023-05-15 $17.76 $18.95 $17.76 $18.49 $18.49 29,176
2023-05-12 $18.50 $18.75 $17.87 $18.00 $18.00 13,094
2023-05-11 $19.01 $19.40 $17.98 $18.31 $18.31 32,722
2023-05-10 $19.81 $19.81 $19.00 $19.08 $19.08 10,521
2023-05-09 $19.75 $19.75 $19.30 $19.30 $19.30 7,610
2023-05-08 $20.74 $20.74 $19.84 $19.84 $19.84 24,751
2023-05-05 $20.60 $20.90 $20.20 $20.75 $20.75 11,619
2023-05-04 $20.74 $20.74 $19.74 $20.26 $20.26 15,632
2023-05-03 $21.25 $21.97 $20.75 $20.80 $20.80 20,035
2023-05-02 $21.75 $22.64 $21.15 $21.23 $21.23 22,501
2023-05-01 $22.90 $23.49 $21.78 $21.81 $21.81 14,460
2023-04-28 $22.85 $23.62 $22.70 $22.80 $22.80 8,595
2023-04-27 $22.28 $23.72 $22.28 $22.85 $22.85 11,142
2023-04-26 $21.79 $22.33 $21.79 $22.33 $22.33 13,996
2023-04-25 $22.33 $22.33 $21.79 $21.79 $21.79 10,686
2023-04-24 $22.48 $22.66 $22.00 $22.43 $22.43 9,416
2023-04-21 $23.30 $23.52 $22.56 $22.60 $22.60 21,244
2023-04-20 $24.20 $24.20 $22.52 $23.67 $23.67 15,577
2023-04-19 $22.77 $23.13 $22.67 $22.93 $22.93 11,632
2023-04-18 $22.87 $22.98 $22.49 $22.63 $22.63 9,389
2023-04-17 $22.34 $22.67 $22.29 $22.67 $22.67 8,654
2023-04-14 $23.42 $23.42 $22.37 $22.38 $22.38 11,375
2023-04-13 $23.05 $23.27 $22.80 $22.91 $22.91 18,851
2023-04-12 $23.28 $23.28 $22.70 $23.04 $23.04 14,080
2023-04-11 $23.35 $23.64 $22.84 $23.07 $23.07 10,165
2023-04-10 $22.71 $23.23 $22.41 $23.15 $23.15 24,762
2023-04-06 $23.55 $23.55 $22.82 $23.10 $23.10 9,240
2023-04-05 $22.67 $23.50 $22.67 $23.40 $23.40 16,263
2023-04-04 $23.83 $23.83 $22.50 $22.89 $22.89 12,710
2023-04-03 $24.34 $24.34 $23.21 $23.67 $23.67 13,525
2023-03-31 $25.19 $25.19 $23.54 $24.32 $24.32 21,058
2023-03-30 $25.80 $25.80 $24.28 $24.37 $24.37 11,394
2023-03-29 $26.22 $26.30 $25.54 $25.93 $25.71 21,836
2023-03-28 $25.27 $26.00 $24.90 $25.88 $25.88 26,172
2023-03-27 $25.88 $25.88 $24.97 $25.07 $25.07 21,117
2023-03-24 $24.40 $25.77 $24.40 $25.42 $25.42 21,110
2023-03-23 $23.92 $24.82 $23.91 $24.37 $24.37 31,773
2023-03-22 $24.58 $24.90 $23.65 $23.65 $23.65 20,054
2023-03-21 $24.00 $24.54 $23.80 $24.54 $24.54 12,281
2023-03-20 $23.66 $24.11 $23.45 $23.50 $23.50 17,128
2023-03-17 $23.46 $23.66 $22.51 $23.28 $23.28 70,312
2023-03-16 $22.27 $24.15 $22.27 $23.78 $23.78 27,367
2023-03-15 $22.37 $22.72 $22.27 $22.31 $22.31 16,977
2023-03-14 $22.65 $23.85 $22.50 $22.77 $22.77 40,459
2023-03-13 $21.82 $22.57 $21.65 $21.72 $21.72 17,885
2023-03-10 $22.88 $23.13 $22.01 $22.68 $22.68 29,459
2023-03-09 $24.11 $24.13 $23.00 $23.01 $23.01 15,628
2023-03-08 $24.12 $24.16 $23.93 $24.13 $24.13 8,897
2023-03-07 $24.20 $24.44 $24.09 $24.10 $24.10 9,833
2023-03-06 $25.56 $25.56 $24.50 $24.68 $24.68 21,776
2023-03-03 $25.60 $25.93 $25.28 $25.36 $25.36 11,318
2023-03-02 $25.81 $26.40 $25.50 $25.80 $25.80 26,237
2023-03-01 $25.95 $26.36 $25.75 $25.86 $25.86 11,331
2023-02-28 $25.20 $26.45 $25.02 $25.90 $25.90 25,060
2023-02-27 $25.30 $26.53 $25.02 $25.10 $25.10 35,712
2023-02-24 $27.49 $27.49 $24.99 $25.30 $25.30 35,029
2023-02-23 $26.50 $27.28 $26.03 $26.60 $26.60 27,120
2023-02-22 $26.67 $27.08 $26.08 $26.27 $26.27 17,449
2023-02-21 $26.95 $27.27 $26.52 $26.53 $26.53 16,193
2023-02-17 $27.10 $27.12 $26.29 $26.99 $26.99 19,937
2023-02-16 $26.79 $27.13 $26.74 $26.93 $26.93 8,908
2023-02-15 $26.75 $27.26 $26.75 $27.26 $27.26 16,801
2023-02-14 $27.68 $28.52 $26.79 $26.79 $26.79 31,061
2023-02-13 $26.88 $28.39 $26.82 $27.72 $27.72 29,015
2023-02-10 $27.01 $27.77 $26.80 $27.18 $27.18 18,770
2023-02-09 $29.25 $29.25 $27.10 $27.10 $27.10 34,826
2023-02-08 $29.50 $29.79 $29.24 $29.50 $29.50 22,906
2023-02-07 $28.98 $29.63 $28.56 $29.55 $29.55 15,535
2023-02-06 $29.00 $29.64 $28.36 $28.96 $28.96 15,617
2023-02-03 $29.25 $29.48 $29.05 $29.05 $29.05 14,576
2023-02-02 $28.09 $29.32 $27.80 $29.31 $29.31 26,570
2023-02-01 $28.65 $29.08 $27.24 $28.08 $28.08 68,738
2023-01-31 $27.91 $28.89 $27.91 $28.45 $28.45 20,680
2023-01-30 $27.74 $28.40 $27.74 $27.86 $27.86 14,210
2023-01-27 $27.81 $28.18 $27.61 $27.62 $27.62 6,332
2023-01-26 $28.55 $29.47 $28.00 $28.14 $28.14 10,039
2023-01-25 $28.37 $28.64 $28.25 $28.44 $28.44 9,046
2023-01-24 $28.37 $30.45 $28.32 $28.39 $28.39 11,897
2023-01-23 $28.10 $28.51 $27.79 $28.27 $28.27 15,234
2023-01-20 $27.96 $28.27 $27.89 $28.09 $28.09 20,857
2023-01-19 $27.55 $27.94 $27.24 $27.76 $27.76 21,715
2023-01-18 $27.62 $27.81 $27.33 $27.33 $27.33 10,654
2023-01-17 $27.26 $27.77 $27.18 $27.71 $27.71 7,554
2023-01-13 $27.35 $27.72 $26.75 $27.50 $27.50 12,592
2023-01-12 $26.93 $27.06 $26.60 $26.83 $26.83 11,086
2023-01-11 $27.28 $27.77 $26.66 $26.66 $26.66 8,495
2023-01-10 $27.25 $27.38 $27.10 $27.34 $27.34 8,806
2023-01-09 $27.16 $27.40 $27.04 $27.04 $27.04 8,462
2023-01-06 $26.73 $27.61 $26.73 $27.42 $27.42 10,971
2023-01-05 $26.30 $26.37 $26.17 $26.37 $26.37 7,566
2023-01-04 $26.50 $26.99 $26.00 $26.32 $26.32 15,824
2023-01-03 $27.05 $27.11 $25.96 $26.15 $26.15 15,096
2022-12-30 $27.66 $27.89 $26.71 $27.18 $27.18 13,211
2022-12-29 $27.02 $27.68 $26.58 $27.67 $27.67 17,323
2022-12-28 $27.30 $27.30 $26.89 $26.99 $26.79 16,839
2022-12-27 $28.00 $28.00 $27.04 $27.07 $26.87 14,128
2022-12-23 $27.85 $29.00 $27.76 $27.83 $27.62 12,149
2022-12-22 $28.02 $29.03 $27.33 $27.73 $27.52 19,139
2022-12-21 $28.01 $28.70 $27.39 $28.19 $27.98 14,910
2022-12-20 $26.60 $27.90 $26.60 $27.54 $27.54 21,002
2022-12-19 $26.88 $27.18 $26.81 $26.99 $26.99 22,373
2022-12-16 $26.75 $27.35 $26.66 $27.12 $27.12 98,587
2022-12-15 $28.50 $28.50 $26.94 $27.05 $27.05 20,353
2022-12-14 $29.14 $29.46 $28.25 $28.38 $28.38 30,107
2022-12-13 $30.29 $30.81 $28.89 $28.89 $28.89 43,600
2022-12-12 $28.61 $29.70 $28.61 $29.56 $29.56 26,497
2022-12-09 $28.66 $29.02 $28.65 $28.75 $28.75 23,972
2022-12-08 $28.86 $29.33 $28.71 $29.14 $29.14 13,685
2022-12-07 $28.45 $29.29 $27.87 $28.58 $28.58 20,132
2022-12-06 $28.24 $28.81 $27.95 $28.55 $28.55 19,249
2022-12-05 $29.00 $29.57 $28.15 $28.51 $28.51 27,545
2022-12-02 $28.61 $29.46 $27.95 $29.02 $29.02 21,556
2022-12-01 $28.61 $29.67 $27.75 $28.25 $28.25 20,525
2022-11-30 $27.57 $28.68 $26.33 $28.68 $28.68 28,289
2022-11-29 $27.99 $28.00 $27.07 $27.75 $27.75 20,236
2022-11-28 $28.90 $29.19 $27.49 $27.75 $27.75 22,598
2022-11-25 $28.95 $28.95 $28.95 $28.95 $28.95 1,583
2022-11-23 $29.90 $29.90 $29.02 $29.33 $29.33 6,554
2022-11-22 $28.72 $30.12 $28.41 $29.75 $29.75 20,819
2022-11-21 $28.78 $28.89 $27.84 $28.61 $28.61 17,521
2022-11-18 $29.12 $29.21 $28.23 $28.58 $28.58 18,034
2022-11-17 $28.51 $28.53 $27.53 $28.52 $28.52 20,424
2022-11-16 $28.77 $29.06 $28.42 $28.51 $28.51 16,496
2022-11-15 $28.92 $29.62 $28.72 $28.91 $28.91 16,207
2022-11-14 $29.35 $30.12 $28.55 $28.85 $28.85 18,959
2022-11-11 $30.36 $30.36 $28.71 $28.90 $28.90 16,038
2022-11-10 $29.04 $30.52 $29.04 $30.36 $30.36 37,262
2022-11-09 $27.88 $28.64 $27.87 $28.40 $28.40 14,764
2022-11-08 $28.88 $28.96 $28.24 $28.65 $28.65 15,336
2022-11-07 $28.45 $29.09 $28.45 $28.62 $28.62 13,195
2022-11-04 $27.08 $28.74 $27.08 $28.64 $28.64 15,434
2022-11-03 $28.59 $28.59 $27.64 $28.13 $28.13 16,661
2022-11-02 $29.35 $29.81 $28.59 $28.79 $28.79 25,836
2022-11-01 $29.29 $29.79 $28.46 $29.63 $29.63 25,915
2022-10-31 $29.05 $29.41 $28.92 $29.26 $29.26 19,789
2022-10-28 $28.52 $29.52 $28.47 $29.31 $29.31 16,656
2022-10-27 $28.63 $29.34 $28.17 $28.63 $28.63 26,142
2022-10-26 $28.37 $28.92 $28.24 $28.83 $28.83 24,598
2022-10-25 $28.17 $28.79 $25.99 $28.54 $28.54 26,312
2022-10-24 $27.62 $28.53 $27.49 $28.42 $28.42 31,988
2022-10-21 $25.56 $27.55 $25.56 $27.49 $27.49 32,045
2022-10-20 $26.74 $28.29 $25.17 $25.33 $25.33 59,090
2022-10-19 $29.82 $29.82 $27.18 $28.37 $28.37 34,392
2022-10-18 $28.00 $28.35 $27.32 $27.65 $27.65 24,473
2022-10-17 $27.23 $27.86 $27.23 $27.80 $27.80 29,553
2022-10-14 $27.68 $27.82 $26.34 $26.77 $26.77 25,201
2022-10-13 $25.55 $27.83 $25.55 $27.71 $27.71 27,014
2022-10-12 $26.66 $26.93 $26.36 $26.59 $26.59 21,126
2022-10-11 $27.22 $27.28 $26.84 $27.04 $27.04 27,326
2022-10-10 $27.00 $27.62 $26.99 $27.27 $27.27 16,170
2022-10-07 $27.07 $27.12 $26.79 $26.83 $26.83 17,404
2022-10-06 $27.06 $27.61 $26.96 $27.25 $27.25 27,586
2022-10-05 $27.17 $27.56 $27.10 $27.42 $27.42 15,464
2022-10-04 $26.98 $28.15 $26.88 $27.53 $27.53 23,192
2022-10-03 $27.04 $27.22 $25.92 $26.88 $26.88 21,731
2022-09-30 $26.86 $27.45 $25.47 $26.87 $26.87 122,878
2022-09-29 $26.76 $27.24 $26.50 $26.78 $26.78 15,695
2022-09-28 $27.19 $27.69 $27.15 $27.28 $27.28 25,386
2022-09-27 $26.65 $27.54 $26.24 $27.29 $27.29 29,061
2022-09-26 $26.48 $26.96 $26.24 $26.38 $26.38 21,821
2022-09-23 $26.48 $26.86 $26.15 $26.68 $26.68 20,422
2022-09-22 $26.88 $27.35 $26.67 $27.24 $27.03 17,646
2022-09-21 $28.79 $28.79 $27.32 $27.37 $27.16 14,711
2022-09-20 $28.68 $28.68 $27.47 $27.81 $27.59 12,523
2022-09-19 $27.30 $28.14 $27.30 $27.90 $27.68 16,638
2022-09-16 $26.59 $27.92 $26.00 $27.65 $27.65 80,104
2022-09-15 $26.83 $27.11 $26.51 $26.71 $26.71 16,001
2022-09-14 $27.22 $27.66 $26.65 $26.88 $26.88 24,413
2022-09-13 $27.67 $27.70 $27.13 $27.21 $27.21 27,677
2022-09-12 $27.86 $28.54 $27.67 $27.91 $27.91 40,230
2022-09-09 $27.53 $27.96 $27.50 $27.80 $27.80 16,610
2022-09-08 $27.24 $27.82 $27.22 $27.50 $27.50 9,822
2022-09-07 $27.05 $27.56 $27.00 $27.49 $27.49 20,724
2022-09-06 $28.13 $28.13 $26.78 $27.21 $27.21 20,612
2022-09-02 $28.45 $28.85 $27.71 $27.89 $27.89 19,457
2022-09-01 $28.33 $28.92 $27.70 $28.37 $28.37 37,863
2022-08-31 $29.15 $29.98 $28.40 $28.56 $28.56 20,232
2022-08-30 $29.83 $29.83 $28.65 $29.17 $29.17 24,839
2022-08-29 $30.17 $30.17 $29.16 $29.16 $29.16 17,791
2022-08-26 $30.47 $30.71 $29.79 $29.89 $29.89 28,763
2022-08-25 $30.25 $30.63 $30.09 $30.48 $30.48 20,962
2022-08-24 $30.37 $30.49 $30.00 $30.12 $30.12 21,714
2022-08-23 $31.00 $31.09 $30.26 $30.42 $30.42 20,701
2022-08-22 $31.90 $32.08 $30.50 $30.64 $30.64 54,874
2022-08-19 $32.04 $32.24 $31.67 $32.01 $32.01 51,419
2022-08-18 $31.50 $32.13 $31.33 $32.12 $32.12 34,957
2022-08-17 $31.79 $31.96 $31.43 $31.55 $31.55 19,738
2022-08-16 $31.38 $32.27 $31.38 $31.84 $31.84 18,617
2022-08-15 $30.95 $31.64 $30.95 $31.40 $31.40 32,068
2022-08-12 $30.30 $31.43 $30.30 $31.38 $31.38 29,329
2022-08-11 $30.15 $30.44 $29.82 $30.39 $30.39 22,126
2022-08-10 $31.03 $31.42 $30.19 $30.36 $30.36 26,244
2022-08-09 $30.03 $30.86 $29.72 $30.76 $30.76 39,854
2022-08-08 $29.91 $30.28 $29.73 $29.77 $29.77 27,562
2022-08-05 $29.56 $29.92 $29.43 $29.67 $29.67 31,319
2022-08-04 $29.62 $29.90 $29.47 $29.81 $29.81 28,102
2022-08-03 $30.09 $30.12 $29.73 $29.82 $29.82 28,385
2022-08-02 $30.83 $30.83 $30.22 $30.27 $30.27 26,335
2022-08-01 $30.48 $31.13 $30.15 $30.72 $30.72 54,190
2022-07-29 $31.21 $32.50 $30.50 $30.65 $30.65 18,665
2022-07-28 $31.44 $32.30 $30.77 $30.89 $30.89 30,818
2022-07-27 $31.87 $32.35 $31.71 $32.20 $32.20 34,510
2022-07-26 $31.02 $31.94 $30.90 $31.84 $31.84 37,352
2022-07-25 $30.70 $31.33 $30.21 $31.32 $31.32 74,692
2022-07-22 $31.46 $31.49 $30.32 $30.67 $30.67 63,201
2022-07-21 $30.98 $31.26 $29.85 $30.44 $30.44 66,635
2022-07-20 $30.84 $31.41 $30.70 $31.28 $31.28 80,425
2022-07-19 $30.98 $31.51 $30.98 $31.30 $31.30 39,915
2022-07-18 $30.90 $31.84 $30.40 $30.61 $30.61 36,989
2022-07-15 $30.87 $31.04 $30.55 $30.84 $30.84 40,326
2022-07-14 $30.73 $30.88 $29.81 $30.27 $30.27 39,897
2022-07-13 $31.99 $32.08 $30.82 $31.25 $31.25 48,283
2022-07-12 $32.52 $32.91 $32.20 $32.32 $32.32 37,821
2022-07-11 $32.56 $32.72 $32.06 $32.36 $32.36 32,000
2022-07-08 $32.85 $33.49 $32.18 $32.62 $32.62 37,527
2022-07-07 $33.05 $33.40 $32.75 $33.02 $33.02 54,086
2022-07-06 $33.37 $33.88 $32.54 $33.25 $33.05 74,869
2022-07-05 $33.36 $34.05 $32.11 $33.21 $33.01 65,615
2022-07-01 $32.83 $33.76 $32.19 $33.34 $33.14 72,810
2022-06-30 $33.02 $34.27 $32.08 $33.19 $32.99 124,207
2022-06-29 $34.64 $34.72 $33.37 $33.46 $33.26 58,949
2022-06-28 $35.16 $35.64 $34.19 $34.55 $34.34 70,825
2022-06-27 $33.84 $35.47 $33.84 $35.39 $35.17 112,010
2022-06-24 $34.41 $35.48 $33.27 $33.51 $33.31 1,476,623
2022-06-23 $36.05 $36.09 $33.84 $34.06 $33.85 103,947
2022-06-22 $36.25 $36.40 $34.73 $35.96 $35.74 86,639
2022-06-21 $36.09 $37.07 $35.75 $36.39 $36.17 96,761
2022-06-17 $35.85 $36.90 $35.25 $35.56 $35.34 102,963
2022-06-16 $36.73 $36.73 $35.73 $36.02 $35.80 63,505
2022-06-15 $34.76 $37.31 $34.09 $36.79 $36.57 128,636
2022-06-14 $35.10 $35.70 $34.27 $34.28 $34.07 104,629
2022-06-13 $35.91 $36.28 $34.78 $34.97 $34.76 64,081
2022-06-10 $36.20 $36.51 $35.59 $36.45 $36.23 41,937
2022-06-09 $37.32 $38.15 $36.14 $36.14 $35.92 73,028
2022-06-08 $37.11 $37.80 $36.52 $37.36 $37.13 80,661
2022-06-07 $40.53 $40.75 $36.49 $37.11 $36.88 159,423
2022-06-06 $41.83 $41.98 $39.57 $40.61 $40.36 74,959
2022-06-03 $41.11 $41.56 $40.91 $41.50 $41.25 40,596
2022-06-02 $41.84 $41.84 $41.08 $41.20 $40.95 40,999
2022-06-01 $40.41 $42.14 $40.02 $41.72 $41.47 64,588
2022-05-31 $39.94 $40.38 $39.44 $40.30 $40.05 34,066
2022-05-27 $39.75 $40.08 $39.64 $39.95 $39.71 33,390
2022-05-26 $38.76 $39.72 $38.66 $39.59 $39.35 43,805
2022-05-25 $38.97 $38.97 $38.08 $38.53 $38.30 39,362
2022-05-24 $38.63 $38.84 $36.93 $38.72 $38.48 35,991
2022-05-23 $37.72 $39.21 $37.71 $38.62 $38.38 28,624
2022-05-20 $37.00 $37.92 $36.99 $37.71 $37.48 37,194
2022-05-19 $37.80 $38.65 $36.66 $36.96 $36.73 38,033
2022-05-18 $39.26 $39.26 $37.89 $37.98 $37.75 40,087
2022-05-17 $39.08 $39.69 $38.71 $39.02 $38.78 55,609
2022-05-16 $38.66 $39.45 $38.53 $38.87 $38.63 62,678
2022-05-13 $37.40 $38.97 $34.87 $38.85 $38.61 55,843
2022-05-12 $37.79 $38.43 $36.43 $37.75 $37.52 51,699
2022-05-11 $35.54 $38.58 $35.54 $38.15 $37.92 77,698
2022-05-10 $38.65 $38.99 $35.16 $35.67 $35.45 69,075
2022-05-09 $38.69 $38.74 $37.52 $38.64 $38.40 63,110
2022-05-06 $38.90 $39.00 $37.81 $38.42 $38.19 37,083
2022-05-05 $40.24 $40.24 $38.53 $39.13 $38.89 46,112
2022-05-04 $40.85 $41.29 $39.06 $40.38 $40.13 63,426
2022-05-03 $39.15 $40.73 $38.39 $40.71 $40.46 67,936
2022-05-02 $38.44 $39.38 $38.25 $39.19 $38.95 69,690
2022-04-29 $37.62 $38.71 $37.06 $38.25 $38.02 36,639
2022-04-28 $36.26 $38.04 $35.92 $37.78 $37.55 44,054
2022-04-27 $35.95 $36.57 $35.87 $36.22 $36.00 28,010
2022-04-26 $36.85 $37.04 $35.76 $35.98 $35.76 31,364
2022-04-25 $37.53 $37.77 $36.78 $37.26 $37.03 45,582
2022-04-22 $38.91 $39.57 $37.69 $38.01 $37.78 52,717
2022-04-21 $40.25 $41.64 $39.29 $40.99 $40.74 99,144
2022-04-20 $37.60 $40.67 $37.60 $40.15 $39.91 111,334
2022-04-19 $35.64 $38.71 $35.64 $37.46 $37.23 51,674
2022-04-18 $34.34 $35.56 $34.34 $35.56 $35.34 35,812
2022-04-14 $34.76 $35.44 $34.15 $34.64 $34.43 28,872
2022-04-13 $34.22 $35.27 $34.22 $34.93 $34.72 34,533
2022-04-12 $34.40 $35.74 $34.28 $34.60 $34.39 19,190
2022-04-11 $35.17 $35.47 $34.04 $34.47 $34.26 22,916
2022-04-08 $35.65 $35.85 $35.28 $35.49 $35.27 15,898
2022-04-07 $36.14 $36.40 $35.20 $35.65 $35.43 24,480
2022-04-06 $36.16 $36.61 $36.02 $36.17 $35.95 24,356
2022-04-05 $36.32 $37.02 $35.07 $36.39 $36.17 27,911
2022-04-04 $36.00 $36.46 $35.84 $36.16 $35.94 23,024
2022-04-01 $36.50 $36.88 $35.86 $36.13 $35.91 39,077
2022-03-31 $36.00 $37.28 $35.78 $36.15 $35.93 35,930
2022-03-30 $36.46 $37.27 $35.59 $36.00 $35.59 21,025
2022-03-29 $37.10 $37.24 $35.90 $36.59 $36.18 58,768
2022-03-28 $36.38 $36.98 $35.67 $36.76 $36.34 21,401
2022-03-25 $36.50 $36.50 $33.34 $36.33 $35.92 8,805
2022-03-24 $36.15 $36.49 $36.15 $36.49 $36.08 19,498
2022-03-23 $36.30 $36.34 $35.50 $36.17 $35.76 16,452
2022-03-22 $35.45 $36.33 $35.16 $36.20 $35.79 16,121
2022-03-21 $34.79 $35.40 $34.49 $35.25 $34.85 26,159
2022-03-18 $34.65 $34.95 $34.43 $34.91 $34.52 19,454
2022-03-17 $34.00 $34.70 $34.00 $34.67 $34.28 14,693
2022-03-16 $34.55 $34.60 $34.06 $34.12 $33.73 7,742
2022-03-15 $34.62 $35.00 $34.01 $34.30 $33.91 12,096
2022-03-14 $33.95 $34.69 $33.80 $34.37 $33.98 31,424
2022-03-11 $33.81 $34.06 $33.25 $34.06 $33.68 27,556
2022-03-10 $33.29 $34.00 $32.75 $33.86 $33.48 26,434
2022-03-09 $34.06 $34.06 $33.17 $33.58 $33.20 6,247
2022-03-08 $33.83 $33.93 $33.13 $33.80 $33.42 9,842
2022-03-07 $33.99 $34.00 $33.04 $33.77 $33.39 10,647
2022-03-04 $33.50 $34.05 $33.50 $34.05 $33.67 4,506
2022-03-03 $33.52 $33.88 $33.06 $33.80 $33.42 10,516
2022-03-02 $32.49 $33.51 $31.85 $33.49 $33.11 28,393
2022-03-01 $33.61 $33.61 $32.15 $32.15 $31.79 17,971
2022-02-28 $33.85 $33.85 $33.20 $33.35 $32.97 9,187
2022-02-25 $33.80 $34.01 $33.47 $33.86 $33.48 15,412
2022-02-24 $33.76 $33.99 $32.69 $33.99 $33.61 14,186
2022-02-23 $33.70 $33.98 $33.70 $33.75 $33.37 8,023
2022-02-22 $33.79 $33.99 $33.41 $33.70 $33.32 9,016
2022-02-18 $33.49 $33.94 $33.03 $33.53 $33.15 13,269
2022-02-17 $32.82 $33.50 $32.22 $33.50 $33.12 11,316
2022-02-16 $32.71 $33.17 $32.28 $33.10 $32.73 9,338
2022-02-15 $32.27 $33.50 $31.89 $32.51 $32.14 15,495
2022-02-14 $31.55 $32.29 $31.52 $31.55 $31.19 13,288
2022-02-11 $31.93 $32.33 $31.91 $31.91 $31.55 6,991
2022-02-10 $31.76 $31.98 $31.76 $31.98 $31.62 2,334
2022-02-09 $32.07 $32.47 $31.81 $32.21 $31.85 6,394
2022-02-08 $31.51 $32.50 $31.51 $32.07 $31.71 6,853
2022-02-07 $31.28 $31.94 $31.06 $31.94 $31.58 2,745
2022-02-04 $30.54 $31.41 $30.54 $31.41 $31.06 5,157
2022-02-03 $31.18 $31.23 $30.90 $30.90 $30.55 1,458
2022-02-02 $31.51 $31.76 $31.24 $31.53 $31.17 6,816
2022-02-01 $31.30 $31.81 $31.26 $31.65 $31.29 8,106
2022-01-31 $31.25 $31.97 $31.00 $31.59 $31.23 7,117
2022-01-28 $31.50 $31.95 $31.27 $31.75 $31.39 4,875
2022-01-27 $32.07 $32.30 $30.58 $31.67 $31.31 22,352
2022-01-26 $32.45 $32.68 $31.81 $32.16 $31.80 6,736
2022-01-25 $32.00 $32.50 $30.73 $31.77 $31.41 38,885
2022-01-24 $32.15 $32.91 $31.63 $32.55 $32.18 19,030
2022-01-21 $32.75 $33.00 $31.90 $32.70 $32.33 18,878
2022-01-20 $32.62 $33.00 $32.39 $32.43 $32.06 31,974
2022-01-19 $32.08 $32.88 $32.05 $32.79 $32.42 10,888
2022-01-18 $32.40 $32.86 $31.53 $32.21 $31.85 16,929
2022-01-14 $31.54 $32.54 $31.35 $32.40 $32.03 21,864
2022-01-13 $32.24 $32.91 $31.36 $31.74 $31.38 30,983
2022-01-12 $31.77 $32.80 $31.32 $31.98 $31.62 32,316
2022-01-11 $32.29 $32.89 $31.75 $31.93 $31.57 12,684
2022-01-10 $32.71 $32.86 $32.10 $32.32 $31.96 4,711
2022-01-07 $32.95 $32.99 $32.65 $32.85 $32.48 8,214
2022-01-06 $32.73 $32.98 $32.56 $32.97 $32.60 10,506
2022-01-05 $32.99 $32.99 $32.64 $32.97 $32.60 12,599
2022-01-04 $33.04 $33.04 $32.52 $32.79 $32.42 27,038
2022-01-03 $32.60 $32.99 $32.60 $32.87 $32.50 23,836
2021-12-31 $32.02 $32.96 $32.02 $32.83 $32.46 12,284
2021-12-30 $32.13 $32.75 $32.13 $32.75 $32.38 10,560
2021-12-29 $32.58 $32.94 $32.36 $32.71 $32.34 8,649
2021-12-28 $32.48 $32.97 $31.59 $32.30 $31.94 21,547
2021-12-27 $31.41 $32.33 $31.37 $32.10 $31.74 13,729
2021-12-23 $30.85 $31.74 $30.77 $31.74 $31.20 11,591
2021-12-22 $30.40 $30.85 $30.40 $30.76 $30.23 4,531
2021-12-21 $30.81 $30.85 $30.51 $30.65 $30.13 26,167
2021-12-20 $30.08 $30.80 $30.08 $30.63 $30.11 22,547
2021-12-17 $30.70 $32.00 $30.31 $30.85 $30.32 215,820
2021-12-16 $30.23 $30.80 $30.04 $30.80 $30.27 27,746
2021-12-15 $29.71 $30.50 $29.61 $30.39 $29.87 23,322
2021-12-14 $29.79 $30.40 $29.20 $29.20 $28.70 19,147
2021-12-13 $30.25 $30.94 $29.65 $29.65 $29.14 26,740
2021-12-10 $30.25 $30.92 $29.95 $30.57 $30.05 11,432
2021-12-09 $30.21 $30.88 $29.98 $30.25 $29.73 13,006
2021-12-08 $29.98 $30.79 $29.33 $30.21 $29.69 13,058
2021-12-07 $29.54 $30.88 $29.22 $30.13 $29.61 22,511
2021-12-06 $29.68 $29.99 $29.30 $29.54 $29.03 10,040
2021-12-03 $29.46 $29.47 $28.90 $29.42 $28.92 6,757
2021-12-02 $29.11 $29.49 $29.11 $29.36 $28.85 7,906
2021-12-01 $29.50 $29.81 $28.62 $29.02 $28.52 12,584
2021-11-30 $29.39 $29.50 $28.48 $29.01 $28.51 16,962
2021-11-29 $28.00 $30.00 $26.38 $29.41 $28.91 19,544
2021-11-26 $27.58 $28.00 $27.58 $28.00 $27.52 4,260
2021-11-24 $26.50 $28.00 $26.50 $28.00 $27.52 11,090
2021-11-23 $26.71 $28.00 $26.33 $26.38 $25.93 10,577
2021-11-22 $26.05 $27.00 $25.80 $27.00 $26.54 29,322
2021-11-19 $26.19 $26.20 $25.74 $26.04 $25.59 17,408
2021-11-18 $26.16 $26.30 $25.86 $26.30 $25.85 8,633
2021-11-17 $26.28 $26.68 $25.87 $26.30 $25.85 7,177
2021-11-16 $26.18 $26.80 $26.18 $26.53 $26.08 9,390
2021-11-15 $26.20 $26.34 $25.81 $25.98 $25.54 10,307
2021-11-12 $26.07 $26.58 $26.03 $26.58 $26.13 3,452
2021-11-11 $26.42 $26.70 $26.02 $26.50 $26.05 6,268
2021-11-10 $26.66 $26.67 $26.36 $26.67 $26.21 4,323
2021-11-09 $26.15 $26.23 $25.80 $26.01 $25.56 7,706
2021-11-08 $26.17 $26.17 $25.52 $26.00 $25.56 4,497
2021-11-05 $26.23 $26.93 $25.58 $26.15 $25.70 5,093
2021-11-04 $26.01 $26.55 $25.58 $26.53 $26.08 21,105
2021-11-03 $26.29 $26.61 $26.15 $26.60 $26.14 4,598
2021-11-02 $25.73 $26.40 $25.73 $26.40 $25.95 2,778
2021-11-01 $25.79 $26.41 $25.40 $25.79 $25.35 15,276
2021-10-29 $25.80 $25.80 $24.99 $25.38 $24.95 7,086
2021-10-28 $25.77 $25.85 $24.58 $25.41 $24.98 3,661
2021-10-27 $25.22 $25.87 $24.75 $25.28 $24.85 12,594
2021-10-26 $24.95 $25.89 $24.73 $25.89 $25.45 2,328
2021-10-25 $24.38 $25.17 $24.28 $25.10 $24.67 7,940
2021-10-22 $24.27 $24.49 $24.24 $24.49 $24.07 14,035
2021-10-21 $24.42 $24.49 $24.18 $24.30 $23.88 8,810
2021-10-20 $23.85 $24.39 $23.85 $24.20 $23.79 6,661
2021-10-19 $23.75 $23.75 $23.50 $23.65 $23.25 5,000
2021-10-18 $24.00 $24.00 $23.50 $23.50 $23.10 3,910
2021-10-15 $24.00 $24.43 $23.75 $23.81 $23.40 9,097
2021-10-14 $23.80 $24.08 $23.50 $24.05 $23.63 3,704
2021-10-13 $23.76 $23.76 $23.50 $23.66 $23.26 1,322
2021-10-12 $23.36 $23.72 $23.29 $23.62 $23.22 7,333
2021-10-11 $22.83 $23.64 $22.83 $23.64 $23.24 1,049
2021-10-08 $23.04 $23.04 $23.04 $23.04 $22.65 54
2021-10-07 $22.92 $23.10 $22.82 $23.04 $22.65 2,955
2021-10-06 $22.86 $23.00 $22.69 $22.80 $22.41 3,262
2021-10-05 $22.66 $23.20 $22.65 $23.05 $22.66 5,598
2021-10-04 $22.75 $23.23 $22.55 $22.80 $22.41 11,013
2021-10-01 $22.53 $22.75 $22.40 $22.48 $22.10 6,374
2021-09-30 $22.45 $22.51 $22.23 $22.40 $22.02 4,312
2021-09-29 $22.49 $22.49 $22.40 $22.40 $22.02 3,254
2021-09-28 $22.52 $22.53 $22.40 $22.47 $22.09 5,486
2021-09-27 $22.54 $22.80 $22.50 $22.55 $22.16 6,868
2021-09-24 $22.39 $22.71 $22.39 $22.71 $22.14 1,776
2021-09-23 $22.57 $22.69 $22.25 $22.25 $21.70 7,683
2021-09-22 $22.50 $22.67 $22.50 $22.56 $22.00 5,673
2021-09-21 $22.99 $22.99 $22.27 $22.61 $22.05 5,468
2021-09-20 $22.52 $22.83 $22.47 $22.77 $22.20 5,715
2021-09-17 $23.00 $23.14 $22.70 $22.80 $22.23 14,245
2021-09-16 $22.83 $22.98 $22.57 $22.98 $22.41 3,693
2021-09-15 $22.75 $23.16 $22.75 $22.89 $22.32 10,462
2021-09-14 $23.01 $23.29 $22.77 $22.81 $22.24 3,951
2021-09-13 $22.93 $23.19 $22.75 $23.15 $22.57 7,763
2021-09-10 $23.25 $23.25 $22.75 $23.00 $22.43 15,219
2021-09-09 $23.00 $23.20 $22.99 $23.03 $22.46 3,072
2021-09-08 $23.11 $23.32 $23.11 $23.14 $22.56 9,717
2021-09-07 $22.77 $23.45 $22.77 $23.26 $22.68 6,234
2021-09-03 $22.43 $23.66 $22.43 $23.45 $22.87 5,839
2021-09-02 $23.60 $23.60 $23.14 $23.32 $22.74 1,469
2021-09-01 $22.28 $23.59 $22.27 $23.30 $22.72 12,467
2021-08-31 $22.40 $22.76 $22.28 $22.76 $22.19 21,305
2021-08-30 $22.63 $22.63 $22.30 $22.40 $21.84 6,133
2021-08-27 $22.59 $22.75 $22.36 $22.45 $21.89 4,338
2021-08-26 $22.51 $22.89 $22.39 $22.67 $22.11 7,917
2021-08-25 $22.50 $22.82 $22.46 $22.58 $22.02 8,838
2021-08-24 $22.58 $22.66 $22.30 $22.50 $21.94 11,639
2021-08-23 $22.60 $22.93 $22.41 $22.56 $22.00 5,180
2021-08-20 $22.30 $22.71 $22.30 $22.70 $22.13 9,711
2021-08-19 $22.28 $22.48 $22.28 $22.39 $21.83 4,847
2021-08-18 $22.27 $22.92 $22.26 $22.49 $21.93 8,675
2021-08-17 $22.41 $22.52 $22.29 $22.36 $21.80 5,472
2021-08-16 $22.61 $22.70 $22.51 $22.70 $22.13 9,526
2021-08-13 $22.57 $22.65 $22.35 $22.58 $22.02 27,486
2021-08-12 $22.79 $22.79 $22.50 $22.70 $22.13 7,606
2021-08-11 $22.99 $22.99 $22.47 $22.88 $22.31 10,089
2021-08-10 $22.91 $22.91 $22.30 $22.67 $22.11 11,650
2021-08-09 $22.42 $22.64 $22.33 $22.54 $21.98 14,344
2021-08-06 $22.32 $22.64 $22.32 $22.37 $21.81 9,509
2021-08-05 $22.41 $22.49 $22.30 $22.40 $21.84 7,683
2021-08-04 $21.88 $22.14 $21.85 $22.05 $21.50 27,990
2021-08-03 $21.90 $22.06 $21.90 $21.93 $21.38 6,956
2021-08-02 $21.92 $21.98 $21.92 $21.98 $21.43 5,420
2021-07-30 $21.75 $22.00 $21.75 $21.96 $21.41 8,190
2021-07-29 $22.14 $22.14 $21.80 $21.83 $21.29 9,772
2021-07-28 $22.15 $22.38 $21.65 $21.93 $21.38 23,139
2021-07-27 $22.19 $22.23 $21.97 $22.23 $21.68 11,806
2021-07-26 $22.00 $22.86 $22.00 $22.16 $21.61 24,414
2021-07-23 $21.94 $22.00 $21.75 $21.88 $21.34 8,230
2021-07-22 $21.89 $22.15 $21.64 $21.95 $21.40 16,327
2021-07-21 $21.56 $22.54 $21.56 $21.90 $21.35 28,126
2021-07-20 $21.37 $22.09 $21.37 $21.61 $21.07 27,764
2021-07-19 $21.55 $21.66 $21.40 $21.48 $20.95 29,791
2021-07-16 $22.33 $22.33 $21.79 $21.79 $21.25 23,901
2021-07-15 $21.57 $22.20 $21.57 $22.17 $21.62 24,880
2021-07-14 $21.81 $21.92 $21.60 $21.70 $21.16 8,185
2021-07-13 $21.66 $21.79 $21.54 $21.65 $21.11 26,263
2021-07-12 $21.44 $21.65 $21.41 $21.63 $21.09 13,765
2021-07-09 $21.50 $21.74 $21.45 $21.55 $21.01 24,463
2021-07-08 $21.53 $21.55 $21.27 $21.41 $20.88 35,289
2021-07-07 $21.66 $21.73 $21.45 $21.59 $21.05 36,599
2021-07-06 $21.78 $21.80 $21.57 $21.57 $21.03 31,524
2021-07-02 $21.91 $21.91 $21.75 $21.75 $21.21 25,319
2021-07-01 $21.93 $22.00 $21.75 $21.92 $21.37 25,609
2021-06-30 $21.79 $21.88 $21.75 $21.82 $21.28 29,023
2021-06-29 $21.92 $22.09 $21.75 $21.75 $21.21 47,122
2021-06-28 $21.84 $22.22 $21.75 $21.94 $21.39 77,788
2021-06-25 $22.22 $22.22 $21.60 $21.75 $21.21 1,324,233
2021-06-24 $21.83 $22.26 $21.75 $22.23 $21.51 90,113
2021-06-23 $21.70 $21.93 $21.70 $21.86 $21.15 74,169
2021-06-22 $21.96 $21.96 $21.45 $21.70 $21.00 68,558
2021-06-21 $21.88 $22.20 $21.79 $21.85 $21.14 70,605
2021-06-18 $22.00 $22.13 $21.76 $21.79 $21.08 108,073
2021-06-17 $22.33 $22.40 $22.12 $22.15 $21.43 55,634
2021-06-16 $22.30 $22.38 $22.30 $22.31 $21.59 41,356
2021-06-15 $22.49 $22.49 $22.30 $22.38 $21.65 38,533
2021-06-14 $22.94 $22.94 $22.28 $22.33 $21.61 37,082
2021-06-11 $22.35 $22.54 $22.25 $22.30 $21.58 19,397
2021-06-10 $22.33 $22.63 $22.11 $22.39 $21.66 55,560
2021-06-09 $22.01 $22.15 $22.00 $22.11 $21.39 37,636
2021-06-08 $22.09 $22.25 $22.00 $22.08 $21.36 33,964
2021-06-07 $22.01 $22.05 $21.97 $22.03 $21.32 79,282
2021-06-04 $22.47 $22.47 $22.02 $22.04 $21.32 21,418
2021-06-03 $22.00 $22.41 $21.92 $22.33 $21.61 32,289
2021-06-02 $22.03 $22.07 $22.00 $22.07 $21.35 14,834
2021-06-01 $22.04 $22.20 $22.00 $22.20 $21.48 24,436
2021-05-28 $22.00 $22.55 $22.00 $22.00 $21.29 21,800
2021-05-27 $22.23 $22.23 $22.00 $22.01 $21.30 11,212
2021-05-26 $22.00 $22.33 $21.78 $22.07 $21.35 24,165
2021-05-25 $22.02 $22.05 $22.00 $22.00 $21.29 27,027
2021-05-24 $22.07 $22.12 $22.00 $22.02 $21.31 17,878
2021-05-21 $22.23 $22.33 $21.98 $22.04 $21.32 30,339
2021-05-20 $21.53 $22.05 $21.47 $22.05 $21.33 30,756
2021-05-19 $21.54 $21.87 $21.47 $21.55 $20.85 20,399
2021-05-18 $21.77 $22.08 $21.61 $21.61 $20.91 28,274
2021-05-17 $21.81 $22.14 $21.80 $21.84 $21.13 22,683
2021-05-14 $22.11 $22.11 $21.77 $21.79 $21.08 21,279
2021-05-13 $22.28 $22.28 $21.95 $21.95 $21.24 30,056
2021-05-12 $22.01 $22.38 $21.79 $22.00 $21.29 33,425
2021-05-11 $21.99 $22.28 $21.99 $22.04 $21.32 35,636
2021-05-10 $22.36 $22.65 $22.00 $22.00 $21.29 63,880
2021-05-07 $21.71 $22.70 $21.71 $22.10 $21.38 23,133
2021-05-06 $21.26 $21.64 $21.26 $21.50 $20.80 63,678
2021-05-05 $23.00 $23.42 $21.37 $21.45 $20.75 101,866
2021-05-04 $24.11 $24.19 $23.33 $23.33 $22.57 7,596
2021-05-03 $23.82 $24.22 $23.66 $24.22 $23.43 6,497
2021-04-30 $23.41 $23.96 $23.41 $23.50 $22.74 13,235
2021-04-29 $23.41 $23.94 $23.41 $23.66 $22.89 5,474
2021-04-28 $23.67 $23.86 $23.50 $23.50 $22.74 4,491
2021-04-27 $23.71 $23.84 $23.12 $23.66 $22.89 7,387
2021-04-26 $23.55 $24.03 $23.55 $23.59 $22.82 4,322
2021-04-23 $23.81 $24.18 $23.64 $23.64 $22.87 6,359
2021-04-22 $23.08 $24.25 $23.08 $23.80 $23.03 18,343
2021-04-21 $23.68 $24.23 $23.68 $23.78 $23.01 13,483
2021-04-20 $23.71 $23.71 $23.17 $23.35 $22.59 4,174
2021-04-19 $24.08 $24.42 $23.57 $23.72 $22.95 9,049
2021-04-16 $24.50 $24.50 $24.10 $24.10 $23.32 5,967
2021-04-15 $24.56 $24.56 $24.06 $24.36 $23.57 3,087
2021-04-14 $24.35 $24.35 $24.35 $24.35 $23.56 1,329
2021-04-13 $24.85 $24.90 $24.24 $24.24 $23.45 4,675
2021-04-12 $25.37 $25.37 $24.58 $24.58 $23.78 3,171
2021-04-09 $25.15 $25.28 $25.08 $25.28 $24.46 2,340
2021-04-08 $24.62 $24.95 $24.61 $24.95 $24.14 2,012
2021-04-07 $25.09 $25.09 $24.74 $24.79 $23.99 16,672
2021-04-06 $25.49 $25.49 $25.49 $25.49 $24.66 2,696
2021-04-05 $25.17 $25.17 $24.96 $24.98 $24.17 3,812
2021-04-01 $25.32 $25.58 $24.81 $25.15 $24.33 11,520
2021-03-31 $25.38 $25.50 $25.13 $25.14 $24.32 12,486
2021-03-30 $25.28 $25.76 $25.00 $25.17 $24.35 5,049
2021-03-29 $25.61 $26.14 $24.94 $24.94 $23.97 14,370
2021-03-26 $25.15 $25.75 $25.15 $25.75 $24.75 5,368
2021-03-25 $24.62 $25.25 $24.38 $25.25 $24.27 6,670
2021-03-24 $25.27 $25.75 $24.50 $24.50 $23.55 13,991
2021-03-23 $25.20 $25.34 $25.00 $25.00 $24.03 6,609
2021-03-22 $26.22 $26.22 $25.25 $25.25 $24.27 7,503
2021-03-19 $25.78 $26.45 $25.25 $26.45 $25.42 70,354
2021-03-18 $25.85 $26.45 $25.79 $26.12 $25.10 7,705
2021-03-17 $26.68 $26.68 $26.00 $26.06 $25.05 7,751
2021-03-16 $27.13 $27.13 $25.84 $26.80 $25.76 8,537
2021-03-15 $27.37 $27.50 $26.70 $27.50 $26.43 8,846
2021-03-12 $27.58 $27.58 $26.92 $27.58 $26.51 6,054
2021-03-11 $27.25 $27.40 $26.37 $27.40 $26.33 18,388
2021-03-10 $27.00 $27.34 $26.75 $27.05 $26.00 17,370
2021-03-09 $25.02 $27.24 $25.02 $27.24 $26.18 17,732
2021-03-08 $24.67 $25.40 $24.63 $25.22 $24.24 18,112
2021-03-05 $23.74 $24.95 $23.74 $24.40 $23.45 23,088
2021-03-04 $24.01 $24.37 $23.33 $23.39 $22.48 12,750
2021-03-03 $23.30 $24.06 $23.30 $23.69 $22.77 6,909
2021-03-02 $23.59 $23.73 $23.25 $23.25 $22.34 6,673
2021-03-01 $23.63 $23.68 $23.09 $23.68 $22.76 7,818
2021-02-26 $23.28 $23.59 $23.02 $23.05 $22.15 12,147
2021-02-25 $23.38 $23.66 $23.13 $23.13 $22.23 9,723
2021-02-24 $23.40 $23.60 $23.40 $23.57 $22.65 8,975
2021-02-23 $22.79 $23.69 $22.79 $23.13 $22.23 6,684
2021-02-22 $22.77 $23.25 $22.77 $22.85 $21.96 8,768
2021-02-19 $22.59 $23.07 $22.42 $22.80 $21.91 10,623
2021-02-18 $23.38 $23.38 $22.33 $22.54 $21.66 10,061
2021-02-17 $22.99 $23.19 $22.81 $23.19 $22.29 7,279
2021-02-16 $23.13 $23.32 $22.86 $23.00 $22.10 7,539
2021-02-12 $23.97 $23.97 $23.00 $23.22 $22.32 6,110
2021-02-11 $24.37 $24.59 $23.18 $23.63 $22.71 16,062
2021-02-10 $24.41 $24.69 $24.05 $24.05 $23.11 9,221
2021-02-09 $24.68 $24.93 $24.68 $24.72 $23.76 4,172
2021-02-08 $24.50 $24.95 $24.41 $24.95 $23.98 7,419
2021-02-05 $24.20 $24.25 $23.88 $24.17 $23.23 3,591
2021-02-04 $24.21 $24.48 $23.90 $24.15 $23.21 8,790
2021-02-03 $23.50 $24.35 $23.50 $24.33 $23.38 11,307
2021-02-02 $23.79 $24.08 $23.65 $23.65 $22.73 14,531
2021-02-01 $23.02 $23.89 $23.00 $23.35 $22.44 10,085
2021-01-29 $23.61 $23.61 $22.90 $22.90 $22.01 14,280
2021-01-28 $23.95 $23.95 $23.26 $23.78 $22.85 9,412
2021-01-27 $23.64 $23.95 $23.00 $23.54 $22.62 25,734
2021-01-26 $23.92 $24.02 $23.81 $23.85 $22.92 8,800
2021-01-25 $24.10 $24.10 $23.72 $23.85 $22.92 6,921
2021-01-22 $23.87 $24.48 $23.63 $24.45 $23.50 12,660
2021-01-21 $24.06 $24.34 $24.05 $24.05 $23.11 10,360
2021-01-20 $24.43 $24.53 $23.98 $24.11 $23.17 13,641
2021-01-19 $24.40 $24.85 $24.40 $24.40 $23.45 10,313
2021-01-15 $24.75 $25.10 $24.31 $24.31 $23.36 14,901
2021-01-14 $25.42 $25.42 $24.87 $25.00 $24.03 8,038
2021-01-13 $25.09 $25.09 $24.80 $25.00 $24.03 12,049
2021-01-12 $24.80 $25.50 $24.75 $25.50 $24.51 6,025
2021-01-11 $24.34 $24.69 $24.32 $24.65 $23.69 3,076
2021-01-08 $24.24 $24.82 $24.22 $24.82 $23.85 4,937
2021-01-07 $24.05 $24.68 $23.35 $24.26 $23.32 9,939
2021-01-06 $23.40 $24.49 $21.06 $24.00 $23.07 17,743
2021-01-05 $22.59 $23.39 $22.59 $23.01 $22.11 12,856
2021-01-04 $23.25 $23.25 $23.00 $23.03 $22.13 15,108
2020-12-31 $23.17 $23.18 $23.00 $23.00 $22.10 11,606
2020-12-30 $23.28 $23.28 $23.01 $23.01 $22.11 3,938
2020-12-29 $23.17 $23.50 $23.06 $23.49 $22.58 8,261
2020-12-28 $22.90 $23.60 $22.90 $23.12 $22.22 9,131
2020-12-24 $22.82 $23.07 $22.82 $22.97 $21.91 4,818
2020-12-23 $23.09 $23.09 $22.51 $23.07 $22.01 4,310
2020-12-22 $23.55 $23.55 $23.09 $23.09 $22.03 3,121
2020-12-21 $23.83 $23.83 $23.07 $23.55 $22.47 5,353
2020-12-18 $24.82 $24.82 $24.03 $24.03 $22.93 60,612
2020-12-17 $23.40 $24.74 $23.35 $24.71 $23.57 11,759
2020-12-16 $23.77 $24.76 $23.77 $24.01 $22.91 12,379
2020-12-15 $23.14 $23.85 $23.06 $23.70 $22.61 13,182
2020-12-14 $23.15 $23.41 $22.75 $22.78 $21.73 10,754
2020-12-11 $23.31 $23.31 $22.87 $23.02 $21.96 15,985
2020-12-10 $23.07 $23.70 $23.07 $23.70 $22.61 7,530
2020-12-09 $23.00 $23.75 $22.77 $22.77 $21.72 13,878
2020-12-08 $22.18 $22.98 $22.15 $22.94 $21.89 21,018
2020-12-07 $22.71 $22.71 $22.17 $22.24 $21.22 6,974
2020-12-04 $22.70 $22.70 $22.11 $22.67 $21.63 11,181
2020-12-03 $22.20 $22.70 $21.84 $22.70 $21.66 3,788
2020-12-02 $22.99 $22.99 $21.55 $22.02 $21.01 7,081
2020-12-01 $22.93 $23.00 $22.51 $22.70 $21.66 7,223
2020-11-30 $22.99 $23.85 $22.50 $22.88 $21.83 6,872
2020-11-27 $24.06 $24.06 $22.90 $22.99 $21.93 5,174
2020-11-25 $23.39 $24.21 $23.39 $24.07 $22.96 6,553
2020-11-24 $23.26 $23.74 $22.87 $23.65 $22.56 17,410
2020-11-23 $22.51 $23.39 $22.51 $22.73 $21.69 10,979
2020-11-20 $22.71 $22.71 $22.36 $22.36 $21.33 5,206
2020-11-19 $23.50 $23.50 $22.82 $23.13 $22.07 4,184
2020-11-18 $23.91 $23.95 $23.50 $23.50 $22.42 7,008
2020-11-17 $23.86 $24.00 $23.77 $23.77 $22.68 10,565
2020-11-16 $23.00 $24.21 $23.00 $24.11 $23.00 14,763
2020-11-13 $22.10 $23.28 $22.10 $22.53 $21.49 6,851
2020-11-12 $22.95 $22.95 $21.64 $21.64 $20.65 5,997
2020-11-11 $23.70 $23.70 $22.65 $23.01 $21.95 11,453
2020-11-10 $22.84 $24.22 $22.60 $23.69 $22.60 19,590
2020-11-09 $21.03 $22.98 $21.03 $22.39 $21.36 19,928
2020-11-06 $20.87 $20.87 $20.21 $20.21 $19.28 5,320
2020-11-05 $20.31 $20.97 $20.18 $20.71 $19.76 7,776
2020-11-04 $20.72 $20.80 $19.85 $20.29 $19.36 4,920
2020-11-03 $20.90 $21.33 $20.38 $21.21 $20.24 13,933
2020-11-02 $20.54 $20.60 $20.42 $20.60 $19.65 4,223
2020-10-30 $20.15 $20.62 $20.06 $20.06 $19.14 8,287
2020-10-29 $19.99 $20.59 $19.78 $20.45 $19.51 6,518
2020-10-28 $21.25 $21.69 $19.86 $19.87 $18.96 17,366
2020-10-27 $21.62 $21.68 $21.47 $21.49 $20.50 3,978
2020-10-26 $21.50 $21.77 $21.26 $21.77 $20.77 5,856
2020-10-23 $21.41 $22.00 $21.41 $21.81 $20.81 5,246
2020-10-22 $20.61 $21.48 $20.61 $21.33 $20.35 10,999
2020-10-21 $20.78 $21.25 $20.55 $21.21 $20.24 20,265
2020-10-20 $20.35 $20.99 $20.20 $20.99 $20.03 6,072
2020-10-19 $19.91 $20.25 $19.89 $20.09 $19.17 5,132
2020-10-16 $19.93 $20.40 $19.88 $20.25 $19.32 14,007
2020-10-15 $19.50 $20.25 $19.50 $20.25 $19.32 6,796
2020-10-14 $19.60 $20.18 $19.60 $19.79 $18.88 9,831
2020-10-13 $20.27 $20.28 $19.51 $19.70 $18.79 14,581
2020-10-12 $20.52 $20.52 $20.03 $20.41 $19.47 6,071
2020-10-09 $20.63 $20.63 $20.20 $20.20 $19.27 5,100
2020-10-08 $20.83 $20.83 $20.28 $20.28 $19.35 8,526
2020-10-07 $20.75 $20.81 $20.32 $20.56 $19.62 17,757
2020-10-06 $20.55 $20.88 $20.15 $20.15 $19.22 10,280
2020-10-05 $20.48 $20.60 $20.17 $20.28 $19.35 5,867
2020-10-02 $19.85 $20.52 $19.85 $20.21 $19.28 5,206
2020-10-01 $20.14 $20.28 $20.02 $20.02 $19.10 8,436
2020-09-30 $20.20 $20.20 $20.01 $20.01 $19.09 2,620
2020-09-29 $20.01 $20.55 $20.01 $20.55 $19.61 1,938
2020-09-28 $20.30 $20.48 $20.05 $20.21 $19.28 5,415
2020-09-25 $19.60 $20.23 $19.60 $20.23 $19.14 5,483
2020-09-24 $19.51 $19.91 $19.51 $19.65 $18.59 8,989
2020-09-23 $20.77 $21.02 $19.65 $19.79 $18.72 17,079
2020-09-22 $20.75 $20.99 $20.55 $20.99 $19.86 9,380
2020-09-21 $20.87 $20.99 $20.34 $20.49 $19.39 21,092
2020-09-18 $21.40 $21.49 $20.73 $21.49 $20.33 54,468
2020-09-17 $20.92 $21.31 $20.92 $21.15 $20.01 3,489
2020-09-16 $21.01 $21.41 $20.85 $20.85 $19.73 10,369
2020-09-15 $20.90 $21.00 $20.51 $20.85 $19.73 4,720
2020-09-14 $20.71 $20.77 $20.58 $20.77 $19.65 5,806
2020-09-11 $20.25 $21.04 $20.25 $20.27 $19.18 6,519
2020-09-10 $20.90 $20.91 $20.90 $20.90 $19.77 3,737
2020-09-09 $21.53 $21.53 $20.78 $20.78 $19.66 10,065
2020-09-08 $21.62 $21.90 $21.33 $21.33 $20.18 6,585
2020-09-04 $22.25 $22.25 $21.56 $21.83 $20.65 6,841
2020-09-03 $21.97 $22.23 $21.56 $22.10 $20.91 6,878
2020-09-02 $21.74 $22.25 $21.73 $22.10 $20.91 5,292
2020-09-01 $21.50 $21.79 $21.50 $21.79 $20.62 4,276
2020-08-31 $21.76 $21.81 $21.50 $21.55 $20.39 13,326
2020-08-28 $21.70 $22.04 $21.61 $21.79 $20.62 8,413
2020-08-27 $21.76 $21.88 $21.60 $21.63 $20.46 8,591
2020-08-26 $21.99 $22.00 $21.54 $21.54 $20.38 6,332
2020-08-25 $21.95 $22.31 $21.68 $21.82 $20.64 5,173
2020-08-24 $21.35 $22.00 $21.35 $21.97 $20.79 3,963
2020-08-21 $21.78 $21.78 $21.42 $21.52 $20.36 7,571
2020-08-20 $21.42 $21.95 $21.42 $21.95 $20.77 3,650
2020-08-19 $21.40 $22.07 $21.35 $21.66 $20.49 5,436
2020-08-18 $21.99 $22.37 $21.31 $21.38 $20.23 6,513
2020-08-17 $22.49 $22.49 $21.77 $21.78 $20.61 7,339
2020-08-14 $22.55 $22.66 $22.38 $22.64 $21.42 4,935
2020-08-13 $22.94 $22.99 $22.26 $22.99 $21.75 3,785
2020-08-12 $22.90 $23.20 $22.19 $23.10 $21.85 7,915
2020-08-11 $22.57 $22.72 $22.36 $22.44 $21.23 5,437
2020-08-10 $22.10 $22.67 $21.99 $22.42 $21.21 10,407
2020-08-07 $21.56 $22.35 $21.32 $21.89 $20.70 11,620
2020-08-06 $21.66 $21.79 $21.41 $21.79 $20.62 3,026
2020-08-05 $21.54 $21.82 $21.40 $21.67 $20.50 9,954
2020-08-04 $21.25 $21.49 $21.25 $21.49 $20.33 3,523
2020-08-03 $21.60 $21.65 $21.27 $21.35 $20.20 9,705
2020-07-31 $21.52 $21.69 $21.30 $21.49 $20.33 14,760
2020-07-30 $21.50 $21.87 $21.50 $21.65 $20.48 6,543
2020-07-29 $21.84 $22.22 $21.54 $21.63 $20.46 6,641
2020-07-28 $22.10 $22.10 $21.57 $21.57 $20.41 4,314
2020-07-27 $21.92 $22.50 $21.70 $22.39 $21.18 13,358
2020-07-24 $21.90 $22.11 $21.80 $21.90 $20.72 12,564
2020-07-23 $21.78 $22.36 $21.78 $21.97 $20.79 4,455
2020-07-22 $21.89 $21.95 $21.58 $21.95 $20.77 5,288
2020-07-21 $20.92 $21.98 $20.63 $21.98 $20.79 6,826
2020-07-20 $20.50 $20.61 $20.40 $20.40 $19.30 3,059
2020-07-17 $20.11 $21.28 $20.11 $20.76 $19.64 12,276
2020-07-16 $21.39 $21.39 $20.51 $20.51 $19.40 5,289
2020-07-15 $20.79 $21.72 $20.43 $21.35 $20.20 19,863
2020-07-14 $19.97 $20.35 $19.68 $20.17 $19.08 15,465
2020-07-13 $20.79 $20.79 $19.75 $19.75 $18.69 6,123
2020-07-10 $19.75 $20.42 $19.75 $20.42 $19.32 10,018
2020-07-09 $20.14 $20.65 $19.75 $19.75 $18.69 18,735
2020-07-08 $19.97 $20.42 $19.80 $20.09 $19.01 11,097
2020-07-07 $20.24 $20.60 $20.02 $20.02 $18.94 19,100
2020-07-06 $21.18 $21.18 $20.07 $20.65 $19.54 11,619
2020-07-02 $21.60 $21.60 $20.50 $20.52 $19.41 4,886
2020-07-01 $21.26 $21.48 $20.87 $21.30 $20.15 6,555
2020-06-30 $20.73 $21.73 $20.62 $21.24 $20.09 6,784
2020-06-29 $20.14 $21.00 $20.05 $21.00 $19.87 10,782
2020-06-26 $21.00 $21.36 $19.70 $19.84 $18.77 50,387
2020-06-25 $20.04 $21.32 $20.04 $21.32 $20.01 10,327
2020-06-24 $20.51 $20.85 $20.15 $20.25 $19.00 9,833
2020-06-23 $21.90 $21.90 $20.89 $20.89 $19.61 5,637
2020-06-22 $21.47 $22.00 $21.21 $21.60 $20.27 6,901
2020-06-19 $21.88 $22.00 $20.50 $21.89 $20.54 44,607
2020-06-18 $21.27 $22.00 $21.05 $22.00 $20.65 3,705
2020-06-17 $22.14 $22.80 $21.31 $21.31 $20.00 7,216
2020-06-16 $22.00 $22.80 $21.65 $22.80 $21.40 12,709
2020-06-15 $19.86 $21.42 $19.86 $21.14 $19.84 16,408
2020-06-12 $20.92 $20.92 $20.10 $20.54 $19.28 20,952
2020-06-11 $20.35 $21.20 $19.54 $19.79 $18.57 25,345
2020-06-10 $22.14 $22.99 $21.60 $21.82 $20.48 14,443
2020-06-09 $22.74 $22.82 $21.65 $21.97 $20.62 9,950
2020-06-08 $23.95 $23.97 $23.17 $23.17 $21.75 8,561
2020-06-05 $23.12 $23.92 $23.09 $23.89 $22.42 32,685
2020-06-04 $21.77 $22.87 $21.77 $22.71 $21.31 7,501
2020-06-03 $21.17 $22.42 $21.08 $22.22 $20.85 14,188
2020-06-02 $20.86 $22.21 $20.39 $20.49 $19.23 14,845
2020-06-01 $22.01 $22.47 $20.48 $20.51 $19.25 37,770
2020-05-29 $23.01 $24.20 $21.55 $21.73 $20.39 10,438
2020-05-28 $24.25 $24.84 $23.23 $23.23 $21.80 11,934
2020-05-27 $23.00 $24.50 $22.66 $23.75 $22.29 17,705
2020-05-26 $22.70 $23.22 $22.00 $22.85 $21.44 11,955
2020-05-22 $22.43 $22.43 $21.23 $21.78 $20.44 6,937
2020-05-21 $22.50 $22.62 $22.17 $22.17 $20.81 6,963
2020-05-20 $22.31 $22.74 $21.94 $22.64 $21.25 11,584
2020-05-19 $22.89 $22.89 $21.71 $22.08 $20.72 8,790
2020-05-18 $21.17 $22.93 $21.17 $22.90 $21.49 23,360
2020-05-15 $20.00 $20.65 $19.80 $20.47 $19.21 12,581
2020-05-14 $20.00 $20.60 $18.61 $20.39 $19.14 21,675
2020-05-13 $20.83 $21.04 $20.07 $20.60 $19.33 11,583
2020-05-12 $21.80 $22.11 $21.00 $21.00 $19.71 15,768
2020-05-11 $22.51 $22.81 $21.50 $21.99 $20.64 18,729
2020-05-08 $22.21 $23.52 $22.15 $22.83 $21.43 12,337
2020-05-07 $22.07 $22.07 $21.35 $21.60 $20.27 11,413
2020-05-06 $22.02 $22.33 $21.25 $21.35 $20.04 12,461
2020-05-05 $24.12 $24.12 $21.56 $21.70 $20.37 11,899
2020-05-04 $22.66 $23.63 $22.07 $23.60 $22.15 13,241
2020-05-01 $23.15 $23.27 $21.58 $23.27 $21.84 16,627
2020-04-30 $26.60 $26.84 $23.48 $24.00 $22.52 17,221
2020-04-29 $25.00 $29.37 $24.82 $27.85 $26.14 22,577
2020-04-28 $24.61 $25.00 $23.16 $24.86 $23.33 11,719
2020-04-27 $22.77 $24.50 $22.77 $24.44 $22.94 15,723
2020-04-24 $21.31 $22.49 $21.30 $22.39 $21.01 9,195
2020-04-23 $21.72 $22.00 $21.05 $21.97 $20.62 18,696
2020-04-22 $22.22 $22.44 $21.77 $21.93 $20.58 12,478
2020-04-21 $20.46 $21.75 $20.29 $21.70 $20.37 18,262
2020-04-20 $19.91 $21.14 $19.91 $20.81 $19.53 17,090
2020-04-17 $19.93 $21.42 $19.93 $20.73 $19.46 18,768
2020-04-16 $21.26 $21.32 $18.25 $18.78 $17.63 24,541
2020-04-15 $22.31 $22.31 $21.01 $21.01 $19.72 16,566
2020-04-14 $22.82 $23.70 $22.49 $22.60 $21.21 9,144
2020-04-13 $24.17 $24.33 $22.20 $22.20 $20.83 8,983
2020-04-09 $24.49 $24.50 $23.99 $24.46 $22.96 11,930
2020-04-08 $24.85 $24.85 $23.37 $23.74 $22.28 19,021
2020-04-07 $23.95 $24.07 $23.65 $23.93 $22.46 16,055
2020-04-06 $21.82 $24.01 $21.82 $24.01 $22.53 20,531
2020-04-03 $22.22 $22.26 $20.58 $20.90 $19.61 10,359
2020-04-02 $23.25 $23.75 $21.89 $22.48 $21.10 11,669
2020-04-01 $25.74 $25.93 $22.23 $22.65 $21.26 19,858
2020-03-31 $23.50 $25.93 $23.41 $25.91 $24.32 17,956
2020-03-30 $24.01 $25.33 $24.00 $24.95 $23.42 9,098
2020-03-27 $26.16 $28.71 $24.01 $24.03 $22.41 19,163
2020-03-26 $26.25 $27.98 $26.01 $27.90 $26.02 21,076
2020-03-25 $24.76 $26.24 $24.76 $26.08 $24.32 13,840
2020-03-24 $23.73 $25.21 $21.94 $25.21 $23.51 21,005
2020-03-23 $22.12 $23.00 $20.90 $22.40 $20.89 24,423
2020-03-20 $26.28 $26.28 $22.00 $22.00 $20.52 45,670
2020-03-19 $22.03 $26.73 $22.01 $26.73 $24.93 33,324
2020-03-18 $23.70 $24.58 $21.90 $21.91 $20.43 21,496
2020-03-17 $21.56 $26.01 $21.52 $26.01 $24.26 28,847
2020-03-16 $19.73 $22.80 $19.73 $21.35 $19.91 28,020
2020-03-13 $18.12 $21.00 $17.55 $21.00 $19.58 31,114
2020-03-12 $19.78 $20.22 $17.40 $17.40 $16.23 24,698
2020-03-11 $21.48 $21.98 $19.30 $19.90 $18.56 18,365
2020-03-10 $22.46 $22.99 $21.00 $22.00 $20.52 18,407
2020-03-09 $23.95 $24.73 $21.31 $22.38 $20.87 10,521
2020-03-06 $24.65 $25.83 $24.65 $25.35 $23.64 7,099
2020-03-05 $26.71 $27.78 $24.88 $25.50 $23.78 9,778
2020-03-04 $27.32 $27.85 $27.05 $27.85 $25.97 5,138
2020-03-03 $26.58 $27.94 $26.04 $26.40 $24.62 13,729
2020-03-02 $26.22 $27.00 $26.22 $26.64 $24.84 6,352
2020-02-28 $26.88 $26.92 $26.22 $26.60 $24.81 17,783
2020-02-27 $27.46 $27.46 $26.50 $26.73 $24.93 13,931
2020-02-26 $27.33 $27.80 $27.00 $27.80 $25.92 14,999
2020-02-25 $27.21 $27.29 $26.17 $27.18 $25.35 7,843
2020-02-24 $27.55 $27.60 $27.30 $27.32 $25.48 7,296
2020-02-21 $28.59 $28.59 $27.99 $28.01 $26.12 9,255
2020-02-20 $28.56 $29.11 $27.31 $28.50 $26.58 7,377
2020-02-19 $28.88 $29.54 $28.00 $28.72 $26.78 2,251
2020-02-18 $28.70 $29.35 $28.01 $29.01 $27.05 8,233
2020-02-14 $29.35 $29.38 $28.25 $28.25 $26.34 5,014
2020-02-13 $29.14 $29.35 $29.14 $29.35 $27.37 1,888
2020-02-12 $29.50 $29.78 $29.24 $29.31 $27.33 4,419
2020-02-11 $29.90 $29.90 $29.40 $29.40 $27.42 3,579
2020-02-10 $29.53 $29.80 $29.00 $29.80 $27.79 4,301
2020-02-07 $29.50 $29.88 $29.05 $29.61 $27.61 6,524
2020-02-06 $29.90 $30.25 $29.50 $29.50 $27.51 8,456
2020-02-05 $29.15 $29.88 $29.15 $29.88 $27.86 6,295
2020-02-04 $29.75 $29.79 $29.50 $29.62 $27.62 5,491
2020-02-03 $29.41 $29.85 $29.35 $29.40 $27.42 13,160
2020-01-31 $29.73 $29.73 $28.57 $29.40 $27.42 14,171
2020-01-30 $29.80 $29.87 $29.61 $29.87 $27.85 2,566
2020-01-29 $30.05 $30.05 $29.36 $30.00 $27.98 5,053
2020-01-28 $29.95 $30.21 $29.20 $30.21 $28.17 8,531
2020-01-27 $29.48 $30.25 $29.48 $29.91 $27.89 26,689
2020-01-24 $29.82 $29.97 $29.63 $29.72 $27.71 5,009
2020-01-23 $29.57 $30.05 $29.57 $29.79 $27.78 11,341
2020-01-22 $29.76 $30.00 $29.76 $29.98 $27.96 4,214
2020-01-21 $29.53 $29.91 $29.13 $29.80 $27.79 7,182
2020-01-17 $30.57 $30.57 $29.50 $29.50 $27.51 12,456
2020-01-16 $29.87 $30.85 $29.78 $30.23 $28.19 12,432
2020-01-15 $29.60 $30.08 $29.32 $29.67 $27.67 4,643
2020-01-14 $29.93 $30.60 $29.53 $29.53 $27.54 12,574
2020-01-13 $29.40 $29.98 $29.25 $29.94 $27.92 5,041
2020-01-10 $29.57 $29.93 $29.31 $29.52 $27.53 9,472
2020-01-09 $29.46 $29.74 $29.46 $29.74 $27.73 5,517
2020-01-08 $29.14 $29.75 $29.14 $29.57 $27.57 8,355
2020-01-07 $29.72 $29.72 $28.75 $29.31 $27.33 4,565
2020-01-06 $29.17 $29.75 $29.00 $29.66 $27.66 12,591
2020-01-03 $30.04 $30.04 $29.06 $29.60 $27.60 6,797
2020-01-02 $30.53 $30.54 $30.28 $30.32 $28.27 3,589
2019-12-31 $30.00 $30.90 $29.55 $30.15 $28.12 10,321
2019-12-30 $30.66 $30.86 $30.06 $30.10 $28.07 6,098
2019-12-27 $30.74 $31.25 $30.43 $30.66 $28.44 12,021
2019-12-26 $30.50 $30.92 $30.13 $30.74 $28.51 5,601
2019-12-24 $30.93 $30.95 $30.68 $30.84 $28.61 4,898
2019-12-23 $30.83 $31.80 $30.50 $30.99 $28.75 35,877
2019-12-20 $28.55 $31.00 $28.52 $31.00 $28.76 89,334
2019-12-19 $28.86 $29.10 $28.53 $28.53 $26.46 15,802
2019-12-18 $28.52 $29.31 $28.43 $28.70 $26.62 16,127
2019-12-17 $27.78 $28.86 $27.78 $28.35 $26.30 14,421
2019-12-16 $26.85 $27.98 $26.73 $27.98 $25.95 11,376
2019-12-13 $26.60 $27.00 $26.27 $26.82 $24.88 12,533
2019-12-12 $26.50 $26.73 $26.35 $26.57 $24.65 8,010
2019-12-11 $26.42 $26.95 $26.14 $26.49 $24.57 9,972
2019-12-10 $25.92 $26.50 $25.66 $26.50 $24.58 9,693
2019-12-09 $26.38 $26.93 $26.13 $26.21 $24.31 3,704
2019-12-06 $25.95 $26.97 $25.77 $26.35 $24.44 23,011
2019-12-05 $25.75 $25.96 $25.75 $25.77 $23.90 3,481
2019-12-04 $25.95 $25.96 $25.75 $25.75 $23.89 5,373
2019-12-03 $25.84 $25.84 $25.80 $25.82 $23.95 3,088
2019-12-02 $25.66 $25.96 $25.66 $25.90 $24.02 6,706
2019-11-29 $25.73 $25.95 $25.69 $25.95 $24.07 2,627
2019-11-27 $25.75 $25.96 $25.71 $25.95 $24.07 4,377
2019-11-26 $25.85 $26.00 $25.75 $25.82 $23.95 5,581
2019-11-25 $25.68 $25.90 $25.68 $25.90 $24.02 14,958
2019-11-22 $25.51 $25.93 $25.51 $25.73 $23.87 5,488
2019-11-21 $25.82 $25.86 $25.26 $25.36 $23.52 15,710
2019-11-20 $25.80 $25.90 $25.71 $25.71 $23.85 14,421
2019-11-19 $25.77 $25.90 $25.60 $25.90 $24.02 11,628
2019-11-18 $25.67 $26.00 $25.65 $25.75 $23.89 6,428
2019-11-15 $25.56 $25.69 $25.53 $25.53 $23.68 4,893
2019-11-14 $25.50 $25.65 $25.41 $25.41 $23.57 6,288
2019-11-13 $25.50 $25.58 $25.40 $25.50 $23.65 5,287
2019-11-12 $25.47 $25.57 $25.47 $25.52 $23.67 8,736
2019-11-11 $25.48 $25.60 $25.48 $25.55 $23.70 5,316
2019-11-08 $25.58 $25.58 $25.45 $25.50 $23.65 9,967
2019-11-07 $25.65 $25.65 $25.54 $25.58 $23.73 7,124
2019-11-06 $25.45 $25.80 $25.45 $25.59 $23.74 6,400
2019-11-05 $25.64 $25.70 $25.52 $25.59 $23.74 8,242
2019-11-04 $25.50 $25.65 $25.50 $25.60 $23.75 11,309
2019-11-01 $25.50 $25.64 $25.45 $25.58 $23.73 6,753
2019-10-31 $25.41 $25.63 $25.40 $25.60 $23.75 9,369
2019-10-30 $25.50 $25.64 $25.41 $25.49 $23.64 11,890
2019-10-29 $25.50 $25.70 $25.41 $25.50 $23.65 9,972
2019-10-28 $25.64 $25.64 $25.50 $25.61 $23.76 7,880
2019-10-25 $25.64 $25.73 $25.45 $25.51 $23.66 5,791
2019-10-24 $25.61 $25.70 $25.45 $25.63 $23.77 2,840
2019-10-23 $25.54 $25.74 $25.52 $25.74 $23.88 5,957
2019-10-22 $25.75 $25.82 $25.58 $25.75 $23.89 10,676
2019-10-21 $25.79 $25.90 $25.62 $25.89 $24.02 12,950
2019-10-18 $25.51 $25.81 $25.51 $25.68 $23.82 5,774
2019-10-17 $25.64 $25.80 $25.64 $25.65 $23.79 4,994
2019-10-16 $25.65 $25.88 $25.50 $25.65 $23.79 9,861
2019-10-15 $25.90 $25.90 $25.63 $25.87 $24.00 7,992
2019-10-14 $25.74 $25.90 $25.39 $25.90 $24.02 7,756
2019-10-11 $25.77 $25.90 $25.40 $25.76 $23.89 11,215
2019-10-10 $25.23 $25.95 $25.23 $25.67 $23.81 4,670
2019-10-09 $25.45 $25.90 $25.25 $25.80 $23.93 7,425
2019-10-08 $25.58 $25.58 $25.07 $25.19 $23.37 12,304
2019-10-07 $25.65 $25.84 $25.46 $25.52 $23.67 3,758
2019-10-04 $25.53 $25.65 $25.28 $25.59 $23.74 7,222
2019-10-03 $25.58 $26.07 $24.97 $25.98 $24.10 6,188
2019-10-02 $25.85 $25.93 $25.35 $25.51 $23.66 7,807
2019-10-01 $26.11 $26.29 $25.85 $26.02 $24.14 4,572
2019-09-30 $26.56 $26.56 $25.96 $25.96 $24.08 7,762
2019-09-27 $26.20 $26.63 $26.20 $26.29 $24.25 8,142
2019-09-26 $26.54 $26.60 $25.64 $26.22 $24.18 4,318
2019-09-25 $25.50 $26.55 $25.50 $26.40 $24.35 27,813
2019-09-24 $25.95 $26.00 $25.50 $25.67 $23.67 45,711
2019-09-23 $25.95 $25.96 $25.69 $25.70 $23.70 6,833
2019-09-20 $27.06 $27.69 $25.61 $26.25 $24.21 44,374
2019-09-19 $27.07 $27.88 $26.05 $27.13 $25.02 28,722
2019-09-18 $26.97 $27.00 $26.72 $26.90 $24.81 17,183
2019-09-17 $27.00 $27.00 $26.55 $26.80 $24.72 11,078
2019-09-16 $26.87 $27.52 $26.24 $27.04 $24.94 11,521
2019-09-13 $25.81 $27.62 $25.51 $27.01 $24.91 10,605
2019-09-12 $25.27 $25.75 $25.27 $25.75 $23.75 7,561
2019-09-11 $25.93 $26.44 $25.05 $25.46 $23.48 27,884
2019-09-10 $25.63 $25.90 $25.55 $25.72 $23.72 14,315
2019-09-09 $25.33 $26.25 $25.12 $25.70 $23.70 7,276
2019-09-06 $26.00 $26.16 $25.33 $25.34 $23.37 4,076
2019-09-05 $25.81 $27.00 $25.78 $25.78 $23.78 5,202
2019-09-04 $25.73 $25.80 $25.00 $25.78 $23.78 3,343
2019-09-03 $25.25 $25.69 $25.25 $25.45 $23.47 2,589
2019-08-30 $25.02 $26.37 $25.02 $25.58 $23.59 7,156
2019-08-29 $25.10 $26.18 $25.00 $25.80 $23.79 10,370
2019-08-28 $24.98 $25.07 $24.55 $24.87 $22.94 5,680
2019-08-27 $25.16 $25.16 $24.75 $24.97 $23.03 10,266
2019-08-26 $25.06 $25.24 $24.33 $24.90 $22.96 3,839
2019-08-23 $25.37 $25.37 $24.30 $24.75 $22.83 9,900
2019-08-22 $25.35 $25.35 $25.21 $25.21 $23.25 6,197
2019-08-21 $25.03 $25.32 $24.94 $25.20 $23.24 6,703
2019-08-20 $25.19 $25.40 $24.60 $25.28 $23.32 4,883
2019-08-19 $25.28 $25.29 $25.12 $25.12 $23.17 2,441
2019-08-16 $25.12 $25.36 $24.97 $25.21 $23.25 4,161
2019-08-15 $25.07 $25.11 $24.98 $25.00 $23.06 5,273
2019-08-14 $25.13 $25.38 $24.60 $25.00 $23.06 8,142
2019-08-13 $25.00 $26.04 $24.95 $25.35 $23.38 6,017
2019-08-12 $25.20 $25.32 $24.70 $25.16 $23.20 4,064
2019-08-09 $25.16 $25.46 $25.10 $25.21 $23.25 13,756
2019-08-08 $25.49 $25.78 $25.25 $25.40 $23.43 11,333
2019-08-07 $25.18 $25.48 $25.00 $25.10 $23.15 6,188
2019-08-06 $25.48 $25.67 $25.10 $25.40 $23.43 6,128
2019-08-05 $25.00 $25.79 $24.58 $25.11 $23.16 17,369
2019-08-02 $26.86 $26.86 $25.07 $25.11 $23.16 10,828
2019-08-01 $28.87 $28.87 $26.85 $26.85 $24.76 13,192
2019-07-31 $28.78 $28.95 $28.64 $28.64 $26.41 21,917
2019-07-30 $28.51 $28.90 $28.51 $28.68 $26.45 10,953
2019-07-29 $28.71 $28.89 $28.26 $28.56 $26.34 9,359
2019-07-26 $27.78 $28.90 $27.78 $28.57 $26.35 12,570
2019-07-25 $28.01 $28.29 $27.51 $27.70 $25.55 2,300
2019-07-24 $28.03 $28.54 $27.93 $28.40 $26.19 4,450
2019-07-23 $29.00 $29.00 $28.00 $28.04 $25.86 8,846
2019-07-22 $28.27 $28.27 $28.27 $28.27 $26.07 2,076
2019-07-19 $28.15 $28.94 $28.00 $28.01 $25.83 4,606
2019-07-18 $28.03 $28.65 $27.85 $28.37 $26.16 9,175
2019-07-17 $28.82 $28.84 $28.60 $28.80 $26.56 6,379
2019-07-16 $28.95 $29.00 $28.53 $28.95 $26.70 10,505
2019-07-15 $29.01 $29.01 $28.67 $28.98 $26.73 2,333
2019-07-12 $28.40 $29.39 $28.40 $28.90 $26.65 11,479
2019-07-11 $28.94 $29.21 $28.88 $29.00 $26.75 5,827
2019-07-10 $28.50 $29.21 $28.50 $29.13 $26.87 8,321
2019-07-09 $28.43 $28.50 $28.29 $28.50 $26.28 4,369
2019-07-08 $28.82 $28.82 $28.16 $28.44 $26.23 7,657
2019-07-05 $28.34 $28.82 $28.34 $28.60 $26.38 2,556
2019-07-03 $28.54 $28.54 $28.54 $28.54 $26.32 683
2019-07-02 $28.45 $28.45 $27.40 $28.32 $26.12 8,897
2019-07-01 $28.40 $28.90 $28.05 $28.20 $26.01 11,498
2019-06-28 $28.45 $29.50 $28.45 $29.12 $26.86 426,558
2019-06-27 $27.90 $28.91 $27.65 $28.44 $26.23 28,128
2019-06-26 $27.83 $27.85 $27.29 $27.66 $25.51 8,525
2019-06-25 $27.73 $27.89 $27.54 $27.65 $25.50 4,936
2019-06-24 $27.81 $27.97 $27.14 $27.39 $25.26 7,793
2019-06-21 $28.31 $29.74 $27.35 $27.74 $25.58 20,717
2019-06-20 $29.35 $29.54 $28.60 $28.68 $26.45 10,500
2019-06-19 $28.50 $28.50 $27.91 $28.49 $26.28 9,013
2019-06-18 $28.47 $28.50 $28.23 $28.48 $26.27 12,511
2019-06-17 $28.31 $28.45 $27.89 $28.25 $26.05 8,807
2019-06-14 $28.00 $28.30 $27.78 $28.04 $25.86 7,519
2019-06-13 $28.60 $28.60 $27.50 $28.29 $25.95 12,060
2019-06-12 $28.75 $28.92 $28.38 $28.62 $26.25 8,033
2019-06-11 $29.75 $29.75 $28.43 $29.00 $26.60 19,359
2019-06-10 $28.65 $29.71 $28.23 $29.71 $27.25 17,053
2019-06-07 $28.35 $29.00 $27.53 $28.55 $26.19 9,319
2019-06-06 $28.80 $28.80 $27.71 $28.18 $25.85 7,804
2019-06-05 $29.89 $29.89 $28.77 $28.84 $26.46 9,914
2019-06-04 $30.23 $30.23 $29.16 $29.88 $27.41 9,468
2019-06-03 $29.73 $30.29 $29.40 $30.15 $27.66 16,498
2019-05-31 $29.82 $29.90 $28.80 $29.55 $27.11 8,036
2019-05-30 $30.07 $30.07 $28.79 $29.53 $27.09 6,386
2019-05-29 $30.55 $30.55 $29.84 $29.84 $27.37 10,639
2019-05-28 $30.49 $31.17 $30.27 $30.46 $27.94 3,684
2019-05-24 $30.18 $30.33 $29.91 $30.33 $27.82 3,122
2019-05-23 $30.00 $31.15 $29.60 $30.22 $27.72 6,943
2019-05-22 $30.55 $30.57 $29.92 $30.37 $27.86 7,022
2019-05-21 $30.91 $30.91 $30.55 $30.85 $28.30 5,101
2019-05-20 $31.24 $31.50 $30.58 $30.74 $28.20 17,500
2019-05-17 $30.98 $30.98 $30.57 $30.71 $28.17 3,903
2019-05-16 $31.59 $31.74 $31.24 $31.30 $28.71 4,427
2019-05-15 $31.08 $31.38 $30.69 $31.29 $28.70 5,137
2019-05-14 $31.06 $31.06 $30.58 $31.03 $28.47 8,851
2019-05-13 $31.00 $31.21 $30.55 $30.68 $28.14 7,435
2019-05-10 $31.19 $31.41 $31.01 $31.39 $28.80 5,247
2019-05-09 $31.23 $31.30 $30.55 $30.82 $28.27 5,023
2019-05-08 $31.51 $31.54 $30.21 $30.95 $28.39 10,802
2019-05-07 $31.18 $31.75 $31.18 $31.60 $28.99 4,874
2019-05-06 $31.41 $31.75 $31.21 $31.68 $29.06 10,166
2019-05-03 $31.41 $31.75 $31.41 $31.75 $29.13 6,915
2019-05-02 $31.43 $31.75 $30.68 $31.51 $28.91 5,928
2019-05-01 $31.75 $31.75 $30.72 $31.51 $28.91 8,451
2019-04-30 $31.75 $31.75 $31.44 $31.74 $29.12 14,858
2019-04-29 $31.16 $31.79 $30.77 $31.75 $29.13 30,817
2019-04-26 $31.40 $31.50 $31.06 $31.32 $28.73 9,787
2019-04-25 $31.23 $31.50 $30.71 $31.44 $28.84 10,639
2019-04-24 $30.93 $31.13 $30.36 $31.01 $28.45 6,284
2019-04-23 $30.61 $31.10 $30.41 $31.02 $28.46 12,185
2019-04-22 $30.97 $31.30 $30.29 $30.42 $27.91 4,233
2019-04-18 $30.43 $31.48 $30.20 $30.62 $28.09 9,848
2019-04-17 $31.06 $31.26 $30.65 $30.65 $28.12 10,440
2019-04-16 $30.35 $30.95 $30.35 $30.50 $27.98 9,985
2019-04-15 $29.39 $30.49 $29.39 $30.49 $27.97 12,490
2019-04-12 $29.10 $30.00 $28.87 $29.99 $27.51 11,095
2019-04-11 $29.75 $30.50 $28.73 $29.00 $26.60 14,409
2019-04-10 $30.17 $30.17 $29.32 $29.76 $27.30 10,065
2019-04-09 $29.49 $30.63 $29.49 $29.85 $27.38 7,792
2019-04-08 $30.00 $30.37 $28.89 $29.52 $27.08 11,694
2019-04-05 $30.21 $30.65 $30.00 $30.39 $27.88 6,776
2019-04-04 $30.10 $30.83 $29.15 $29.65 $27.20 13,538
2019-04-03 $29.92 $30.17 $29.39 $29.75 $27.29 14,179
2019-04-02 $29.67 $29.95 $28.84 $29.82 $27.36 20,463
2019-04-01 $30.00 $30.63 $29.44 $30.19 $27.70 12,439
2019-03-29 $31.16 $32.00 $30.10 $30.10 $27.61 110,104
2019-03-28 $30.43 $31.34 $29.80 $31.11 $28.54 20,867
2019-03-27 $29.33 $30.44 $29.23 $30.32 $27.81 14,951
2019-03-26 $28.50 $29.35 $28.35 $29.35 $26.92 19,869
2019-03-25 $27.01 $28.60 $27.01 $28.28 $25.94 24,348
2019-03-22 $27.72 $27.72 $26.68 $27.05 $24.68 14,523
2019-03-21 $27.49 $28.99 $27.21 $27.21 $24.83 12,310
2019-03-20 $29.01 $29.02 $27.26 $27.44 $25.04 16,688
2019-03-19 $29.11 $29.70 $28.79 $28.79 $26.27 17,422
2019-03-18 $28.35 $29.18 $28.27 $28.81 $26.29 13,779
2019-03-15 $27.39 $28.25 $26.78 $28.25 $25.78 52,148
2019-03-14 $27.50 $27.72 $27.01 $27.27 $24.88 14,249
2019-03-13 $28.26 $28.53 $27.56 $27.56 $25.15 17,814
2019-03-12 $29.01 $29.08 $28.04 $28.25 $25.78 17,513
2019-03-11 $29.78 $29.92 $29.00 $29.20 $26.65 16,171
2019-03-08 $29.20 $30.00 $29.20 $29.57 $26.98 19,621
2019-03-07 $29.62 $29.80 $29.11 $29.25 $26.69 7,337
2019-03-06 $30.09 $30.60 $29.10 $29.30 $26.74 29,127
2019-03-05 $30.58 $31.00 $29.90 $30.07 $27.44 6,066
2019-03-04 $30.88 $30.94 $29.96 $30.25 $27.60 23,270
2019-03-01 $31.03 $31.03 $30.06 $30.65 $27.97 6,863
2019-02-28 $31.20 $31.31 $30.61 $30.61 $27.93 6,154
2019-02-27 $30.85 $31.37 $30.76 $30.77 $28.08 4,009
2019-02-26 $31.15 $31.25 $30.75 $31.10 $28.38 7,594
2019-02-25 $31.58 $31.86 $31.15 $31.16 $28.43 18,238
2019-02-22 $31.50 $31.87 $31.35 $31.87 $29.08 4,792
2019-02-21 $31.37 $31.62 $30.63 $31.22 $28.49 8,823
2019-02-20 $31.09 $32.00 $31.09 $31.44 $28.69 11,168
2019-02-19 $31.29 $31.74 $31.01 $31.70 $28.93 12,141
2019-02-15 $30.35 $31.96 $30.35 $31.50 $28.74 16,328
2019-02-14 $30.10 $31.05 $29.84 $30.35 $27.70 25,305
2019-02-13 $30.30 $30.73 $30.19 $30.35 $27.70 9,782
2019-02-12 $29.80 $31.09 $29.80 $30.34 $27.69 15,471
2019-02-11 $30.28 $30.42 $30.07 $30.07 $27.44 12,025
2019-02-08 $29.90 $30.31 $29.61 $29.96 $27.34 14,400
2019-02-07 $30.25 $30.35 $29.70 $29.99 $27.37 5,942
2019-02-06 $30.34 $30.49 $29.63 $30.00 $27.38 7,637
2019-02-05 $31.31 $31.31 $30.04 $30.16 $27.52 40,646
2019-02-04 $31.46 $32.04 $31.01 $31.31 $28.57 4,894
2019-02-01 $31.41 $31.91 $31.13 $31.70 $28.93 2,370
2019-01-31 $30.79 $32.05 $30.79 $31.53 $28.77 8,227
2019-01-30 $32.87 $32.87 $30.45 $30.99 $28.28 11,439
2019-01-29 $31.00 $33.93 $30.46 $30.60 $27.92 17,593
2019-01-28 $31.87 $31.93 $30.86 $31.38 $28.64 6,186
2019-01-25 $30.81 $32.45 $30.64 $31.91 $29.12 7,531
2019-01-24 $30.49 $31.50 $30.01 $30.90 $28.20 11,750
2019-01-23 $30.28 $31.50 $30.00 $30.57 $27.90 8,832
2019-01-22 $31.26 $31.27 $29.77 $30.30 $27.65 14,630
2019-01-18 $31.50 $32.95 $30.80 $31.01 $28.30 11,047
2019-01-17 $30.60 $32.36 $30.60 $31.66 $28.89 11,242
2019-01-16 $29.81 $31.92 $29.81 $30.76 $28.07 15,604
2019-01-15 $32.99 $34.29 $30.05 $30.34 $27.69 17,401
2019-01-14 $35.60 $35.91 $32.87 $33.09 $30.20 11,817
2019-01-11 $37.88 $38.09 $35.02 $35.70 $32.58 17,641
2019-01-10 $38.48 $38.79 $38.07 $38.30 $34.95 11,571
2019-01-09 $38.70 $39.45 $37.71 $39.04 $35.62 10,192
2019-01-08 $38.89 $38.95 $38.33 $38.95 $35.54 9,612
2019-01-07 $38.40 $38.94 $38.14 $38.94 $35.53 6,424
2019-01-04 $38.22 $38.94 $38.22 $38.87 $35.47 6,657
2019-01-03 $38.52 $39.37 $38.20 $38.26 $34.91 5,540
2019-01-02 $38.33 $38.75 $37.59 $38.55 $35.18 9,608
2018-12-31 $38.47 $38.49 $36.60 $38.49 $35.12 7,710
2018-12-28 $37.74 $38.08 $37.65 $38.08 $34.75 6,386
2018-12-27 $37.05 $37.95 $36.97 $37.49 $34.08 6,542
2018-12-26 $35.53 $37.95 $34.62 $37.40 $33.99 11,343
2018-12-24 $36.52 $37.23 $35.61 $35.61 $32.37 5,257
2018-12-21 $37.56 $38.25 $36.45 $36.61 $33.28 39,342
2018-12-20 $37.72 $38.44 $37.51 $37.82 $34.38 11,875
2018-12-19 $38.20 $38.32 $37.45 $38.00 $34.54 13,741
2018-12-18 $38.39 $38.88 $38.23 $38.32 $34.83 10,095
2018-12-17 $38.62 $39.45 $38.33 $38.33 $34.84 10,283
2018-12-14 $38.37 $39.80 $38.37 $38.75 $35.22 4,639
2018-12-13 $39.23 $39.23 $38.21 $39.01 $35.46 6,638
2018-12-12 $39.00 $40.00 $38.22 $39.24 $35.67 4,646
2018-12-11 $38.21 $39.86 $38.21 $38.80 $35.27 3,977
2018-12-10 $40.00 $40.00 $38.23 $38.73 $35.20 2,851
2018-12-07 $38.70 $39.99 $38.21 $39.02 $35.47 8,738
2018-12-06 $39.55 $39.99 $38.60 $39.40 $35.81 7,088
2018-12-04 $41.45 $41.66 $39.97 $39.97 $36.33 9,215
2018-12-03 $41.46 $41.91 $41.04 $41.50 $37.72 4,532
2018-11-30 $41.43 $41.72 $41.07 $41.07 $37.33 9,639
2018-11-29 $41.89 $41.90 $41.05 $41.61 $37.82 3,645
2018-11-28 $41.95 $41.95 $41.30 $41.67 $37.88 10,308
2018-11-27 $41.55 $41.55 $40.86 $41.12 $37.38 4,125
2018-11-26 $41.95 $41.95 $40.19 $41.21 $37.46 4,742
2018-11-23 $41.16 $41.95 $40.33 $41.95 $38.13 4,106
2018-11-21 $41.71 $41.77 $41.69 $41.75 $37.95 2,523
2018-11-20 $41.06 $41.99 $41.06 $41.36 $37.59 2,954
2018-11-19 $41.75 $41.99 $41.57 $41.75 $37.95 14,843
2018-11-16 $41.46 $41.73 $40.91 $41.42 $37.65 8,693
2018-11-15 $41.62 $41.73 $41.22 $41.73 $37.93 3,948
2018-11-14 $41.36 $41.68 $40.82 $41.20 $37.45 3,045
2018-11-13 $41.04 $41.18 $41.04 $41.18 $37.43 918
2018-11-12 $41.77 $41.77 $40.35 $41.00 $37.27 9,552
2018-11-09 $40.93 $41.77 $40.37 $41.00 $37.27 3,686
2018-11-08 $41.77 $41.97 $41.24 $41.58 $37.79 7,262
2018-11-07 $41.30 $41.96 $41.25 $41.96 $38.14 5,532
2018-11-06 $41.25 $41.76 $40.36 $41.33 $37.57 2,901
2018-11-05 $41.97 $41.97 $41.56 $41.56 $37.78 3,025
2018-11-02 $41.72 $41.84 $41.05 $41.53 $37.75 4,859
2018-11-01 $41.14 $41.81 $41.11 $41.27 $37.51 2,710
2018-10-31 $41.98 $41.98 $40.38 $40.65 $36.95 10,073
2018-10-30 $41.90 $41.90 $40.76 $41.90 $38.08 2,788
2018-10-29 $42.00 $42.00 $41.04 $41.95 $38.13 9,603
2018-10-26 $41.50 $41.95 $41.50 $41.71 $37.91 7,188
2018-10-25 $41.70 $42.65 $41.46 $41.95 $38.13 17,089
2018-10-24 $42.50 $42.50 $41.42 $41.42 $37.65 14,242
2018-10-23 $41.71 $42.83 $40.82 $42.00 $38.18 3,497
2018-10-22 $41.99 $42.12 $40.49 $42.00 $38.18 6,299
2018-10-19 $41.15 $42.90 $41.15 $41.23 $37.48 12,791
2018-10-18 $42.63 $42.99 $41.00 $42.33 $38.48 11,092
2018-10-17 $42.64 $43.50 $41.72 $41.72 $37.92 3,766
2018-10-16 $43.00 $43.31 $41.67 $42.95 $39.04 9,979
2018-10-15 $42.67 $43.54 $42.00 $42.78 $38.88 3,231
2018-10-12 $43.56 $43.56 $41.65 $41.85 $38.04 11,937
2018-10-11 $43.11 $44.74 $43.11 $43.25 $39.31 6,457
2018-10-10 $44.22 $44.93 $43.75 $44.00 $39.99 9,328
2018-10-09 $45.69 $45.69 $44.22 $44.22 $40.19 9,845
2018-10-08 $46.25 $46.75 $45.04 $45.99 $41.80 15,710
2018-10-05 $44.87 $46.93 $42.72 $46.17 $41.97 13,779
2018-10-04 $43.93 $45.00 $43.59 $44.39 $40.35 12,375
2018-10-03 $42.71 $44.49 $42.57 $43.63 $39.66 9,346
2018-10-02 $42.57 $43.88 $42.17 $43.01 $39.09 8,536
2018-10-01 $42.69 $42.85 $42.25 $42.25 $38.40 5,282
2018-09-28 $42.21 $43.27 $42.21 $42.59 $38.58 3,871
2018-09-27 $42.06 $42.74 $42.06 $42.46 $38.47 5,699
2018-09-26 $42.51 $42.80 $42.05 $42.26 $38.29 5,340
2018-09-25 $42.65 $42.90 $42.00 $42.65 $38.64 7,687
2018-09-24 $42.51 $42.73 $42.03 $42.40 $38.41 9,206
2018-09-21 $41.55 $42.95 $41.55 $42.95 $38.91 45,053
2018-09-20 $42.35 $43.29 $41.50 $41.70 $37.78 8,048
2018-09-19 $43.25 $44.36 $41.95 $42.11 $38.15 17,719
2018-09-18 $41.50 $43.00 $41.50 $42.71 $38.69 8,441
2018-09-17 $43.99 $43.99 $42.00 $42.57 $38.57 8,351
2018-09-14 $44.00 $44.00 $43.99 $43.99 $39.85 3,768
2018-09-13 $45.30 $45.30 $43.60 $43.60 $39.50 3,537
2018-09-12 $44.09 $45.50 $44.02 $44.14 $39.99 4,992
2018-09-11 $44.96 $45.54 $43.76 $43.77 $39.65 15,147
2018-09-10 $45.26 $45.79 $44.01 $45.64 $41.35 8,530
2018-09-07 $45.65 $46.25 $45.22 $45.49 $41.21 8,826
2018-09-06 $45.60 $46.28 $44.89 $45.64 $41.35 4,060
2018-09-05 $46.28 $46.47 $45.07 $45.83 $41.52 7,045
2018-09-04 $45.59 $45.72 $45.58 $45.58 $41.29 2,090
2018-08-31 $44.77 $45.80 $44.71 $45.49 $41.21 9,295
2018-08-30 $44.84 $45.58 $44.51 $44.58 $40.39 6,965
2018-08-29 $45.01 $45.79 $45.01 $45.43 $41.16 6,190
2018-08-28 $44.73 $45.40 $44.73 $45.09 $40.85 3,633
2018-08-27 $44.97 $45.30 $43.80 $45.00 $40.77 11,707
2018-08-24 $44.26 $45.28 $44.11 $44.66 $40.46 4,555
2018-08-23 $43.94 $44.78 $43.71 $44.11 $39.96 4,346
2018-08-22 $43.68 $44.13 $43.50 $44.06 $39.92 9,481
2018-08-21 $44.49 $44.99 $44.20 $44.20 $40.04 6,810
2018-08-20 $43.69 $45.03 $43.69 $44.59 $40.40 5,957
2018-08-17 $44.50 $44.73 $43.50 $43.88 $39.75 8,026
2018-08-16 $44.98 $45.13 $44.56 $44.73 $40.52 7,554
2018-08-15 $44.93 $45.34 $44.62 $44.99 $40.76 9,955
2018-08-14 $44.63 $45.77 $44.50 $45.15 $40.90 4,855
2018-08-13 $45.75 $45.75 $44.62 $45.03 $40.79 2,942
2018-08-10 $45.15 $45.57 $44.88 $45.36 $41.09 3,800
2018-08-09 $45.20 $45.35 $44.57 $45.14 $40.89 4,034
2018-08-08 $45.05 $47.27 $44.59 $45.12 $40.88 7,868
2018-08-07 $47.27 $47.27 $44.69 $45.58 $41.29 23,761
2018-08-06 $44.90 $47.49 $44.26 $46.70 $42.31 4,897
2018-08-03 $47.50 $47.50 $44.66 $45.30 $41.04 6,732
2018-08-02 $45.86 $47.28 $42.59 $46.60 $42.22 12,359
2018-08-01 $46.45 $47.50 $44.57 $46.10 $41.76 3,018
2018-07-31 $45.00 $46.64 $44.18 $46.64 $42.25 9,551
2018-07-30 $47.99 $47.99 $44.68 $44.68 $40.48 1,887
2018-07-27 $48.00 $48.00 $45.49 $45.49 $41.21 10,960
2018-07-26 $47.68 $47.92 $47.50 $47.78 $43.29 5,358
2018-07-25 $47.05 $48.00 $47.05 $47.52 $43.05 5,867
2018-07-24 $47.77 $48.00 $47.65 $47.68 $43.20 7,860
2018-07-23 $47.90 $48.00 $46.47 $47.61 $43.13 3,460
2018-07-20 $47.78 $47.95 $46.55 $47.61 $43.13 19,534
2018-07-19 $46.72 $48.00 $46.50 $47.65 $43.17 24,586
2018-07-18 $45.35 $48.60 $45.20 $46.87 $42.46 18,261
2018-07-17 $43.00 $46.31 $43.00 $45.60 $41.31 7,290
2018-07-16 $42.95 $42.95 $42.80 $42.94 $38.90 1,512
2018-07-13 $42.52 $42.91 $41.85 $42.90 $38.86 4,038
2018-07-12 $42.95 $42.95 $42.31 $42.31 $38.33 1,465
2018-07-11 $42.63 $42.94 $41.92 $42.88 $38.85 3,491
2018-07-10 $42.09 $43.00 $41.89 $42.35 $38.37 6,178
2018-07-09 $40.99 $42.86 $40.99 $42.15 $38.19 2,496
2018-07-06 $40.01 $41.47 $40.01 $41.47 $37.57 4,844
2018-07-05 $39.90 $40.50 $39.53 $40.02 $36.26 5,520
2018-07-03 $39.69 $39.90 $38.02 $39.90 $36.15 3,528
2018-07-02 $40.60 $41.33 $39.14 $39.49 $35.78 4,771
2018-06-29 $43.67 $43.67 $40.34 $40.35 $36.55 13,520
2018-06-28 $45.19 $45.19 $43.21 $43.31 $39.24 10,029
2018-06-27 $47.08 $47.08 $44.61 $44.95 $40.72 9,026
2018-06-26 $47.00 $47.15 $45.91 $46.24 $41.89 12,582
2018-06-25 $47.59 $47.99 $45.95 $47.07 $42.64 21,459
2018-06-22 $43.73 $49.99 $42.29 $48.40 $43.72 250,646
2018-06-21 $43.05 $43.63 $41.63 $42.34 $38.24 15,230
2018-06-20 $42.39 $43.57 $42.00 $42.99 $38.83 9,399
2018-06-19 $41.18 $43.49 $40.91 $42.50 $38.39 12,953
2018-06-18 $41.12 $43.00 $40.85 $41.60 $37.58 5,117
2018-06-15 $41.04 $42.02 $41.04 $41.63 $37.60 25,834
2018-06-14 $41.50 $42.36 $41.12 $41.30 $37.30 5,645
2018-06-13 $42.88 $43.00 $41.22 $41.29 $37.30 5,577
2018-06-12 $42.88 $42.88 $41.01 $41.51 $37.49 2,934
2018-06-11 $41.50 $41.89 $41.26 $41.58 $37.56 3,475
2018-06-08 $42.63 $43.97 $41.31 $41.41 $37.40 7,337
2018-06-07 $43.07 $43.79 $41.86 $42.50 $38.39 8,506
2018-06-06 $43.95 $44.00 $42.61 $43.50 $39.29 7,672
2018-06-05 $41.50 $43.97 $41.50 $43.57 $39.35 16,431
2018-06-04 $41.52 $42.25 $41.52 $41.56 $37.54 9,023
2018-06-01 $41.22 $41.93 $40.90 $41.90 $37.85 7,294
2018-05-31 $41.39 $41.97 $41.22 $41.35 $37.35 4,953
2018-05-30 $41.15 $41.99 $40.90 $41.14 $37.16 11,364
2018-05-29 $42.00 $42.00 $40.75 $41.39 $37.39 6,680
2018-05-25 $41.71 $41.71 $41.14 $41.44 $37.43 3,103
2018-05-24 $41.06 $42.00 $41.05 $41.76 $37.72 4,485
2018-05-23 $42.43 $42.61 $42.01 $42.24 $38.15 3,733
2018-05-22 $42.54 $42.54 $41.49 $41.49 $37.48 2,792
2018-05-21 $42.22 $42.25 $42.00 $42.00 $37.94 1,748
2018-05-18 $42.44 $42.74 $41.00 $41.37 $37.37 7,845
2018-05-17 $42.19 $42.85 $41.69 $42.25 $38.16 9,904
2018-05-16 $42.25 $43.01 $42.00 $42.25 $38.16 9,516
2018-05-15 $43.49 $43.49 $42.01 $42.25 $38.16 3,913
2018-05-14 $43.29 $43.29 $41.70 $41.91 $37.86 3,301
2018-05-11 $41.05 $42.99 $40.00 $42.99 $38.83 8,642
2018-05-10 $42.39 $42.56 $40.24 $40.76 $36.82 7,977
2018-05-09 $42.99 $43.87 $40.98 $42.10 $38.03 11,580
2018-05-08 $43.95 $44.78 $43.56 $43.98 $39.73 4,497
2018-05-07 $44.82 $45.58 $44.60 $45.20 $40.83 6,102
2018-05-04 $44.28 $45.72 $44.28 $44.86 $40.52 2,907
2018-05-03 $45.87 $45.87 $44.97 $44.97 $40.62 2,939
2018-05-02 $44.90 $45.61 $44.67 $45.00 $40.65 4,150
2018-05-01 $45.27 $45.27 $44.32 $44.90 $40.56 2,688
2018-04-30 $45.96 $46.00 $44.00 $44.11 $39.84 5,135
2018-04-27 $44.50 $44.73 $43.22 $44.68 $40.36 9,979
2018-04-26 $45.00 $45.00 $44.10 $44.78 $40.45 3,633
2018-04-25 $42.25 $45.64 $42.00 $44.77 $40.44 19,068
2018-04-24 $42.56 $42.59 $41.95 $42.12 $38.05 3,498
2018-04-23 $41.03 $42.10 $40.41 $42.10 $38.03 13,601
2018-04-20 $38.84 $41.88 $38.84 $40.67 $36.74 5,962
2018-04-19 $42.49 $42.59 $39.18 $40.15 $36.27 13,474
2018-04-18 $39.78 $42.19 $39.49 $40.67 $36.74 11,600
2018-04-17 $39.00 $40.05 $39.00 $39.78 $35.93 6,194
2018-04-16 $40.13 $40.13 $39.61 $39.61 $35.78 2,971
2018-04-13 $40.13 $40.13 $39.41 $39.65 $35.81 3,939
2018-04-12 $40.40 $40.50 $39.61 $39.88 $36.02 3,868
2018-04-11 $39.96 $41.00 $39.74 $40.57 $36.65 10,431
2018-04-10 $38.92 $39.98 $38.92 $39.42 $35.61 3,245
2018-04-09 $39.86 $40.00 $39.80 $39.80 $35.95 3,094
2018-04-06 $39.44 $39.44 $39.44 $39.44 $35.62 2,449
2018-04-05 $39.83 $40.46 $39.83 $39.84 $35.99 4,271
2018-04-04 $40.23 $40.29 $39.91 $39.91 $36.05 3,201
2018-04-03 $39.76 $40.80 $39.51 $39.57 $35.74 7,840
2018-04-02 $41.28 $41.28 $39.71 $40.53 $36.61 3,734
2018-03-29 $41.38 $41.38 $40.22 $40.37 $36.46 8,168
2018-03-28 $41.47 $42.13 $39.56 $40.58 $36.65 6,348
2018-03-27 $40.55 $41.28 $39.70 $39.90 $36.04 3,917
2018-03-26 $40.91 $41.92 $39.83 $40.34 $36.44 13,685
2018-03-23 $40.35 $41.28 $38.38 $40.22 $36.21 16,131
2018-03-22 $40.87 $40.87 $39.84 $40.08 $36.09 3,911
2018-03-21 $41.90 $41.90 $40.75 $40.76 $36.70 4,963
2018-03-20 $42.20 $43.00 $40.99 $42.45 $38.22 20,719
2018-03-19 $40.65 $42.97 $38.40 $42.60 $38.36 17,624
2018-03-16 $37.49 $40.98 $37.04 $40.97 $36.89 58,382
2018-03-15 $37.36 $38.00 $36.67 $37.59 $33.84 3,856
2018-03-14 $36.71 $37.89 $36.69 $36.97 $33.29 2,154
2018-03-13 $38.17 $38.17 $37.49 $37.70 $33.94 12,640
2018-03-12 $38.43 $38.51 $37.09 $38.36 $34.54 11,603
2018-03-09 $37.98 $38.56 $37.67 $38.56 $34.72 3,066
2018-03-08 $36.20 $38.28 $35.92 $37.55 $33.81 6,963
2018-03-07 $36.38 $37.50 $36.27 $36.56 $32.92 7,191
2018-03-06 $35.72 $36.89 $35.72 $36.80 $33.13 3,942
2018-03-05 $36.40 $38.05 $35.75 $36.75 $33.09 9,559
2018-03-02 $34.70 $36.92 $34.70 $36.43 $32.80 5,119
2018-03-01 $37.04 $37.04 $34.62 $35.03 $31.54 12,360
2018-02-28 $38.00 $38.57 $36.70 $37.00 $33.31 7,231
2018-02-27 $39.00 $39.00 $37.44 $38.50 $34.66 4,265
2018-02-26 $39.48 $39.76 $39.45 $39.76 $35.80 4,482
2018-02-23 $39.01 $39.48 $38.56 $39.48 $35.55 2,639
2018-02-22 $38.71 $39.70 $38.32 $39.70 $35.74 7,305
2018-02-21 $38.33 $39.38 $38.25 $39.00 $35.11 4,031
2018-02-20 $38.79 $38.79 $37.67 $38.01 $34.22 8,975
2018-02-16 $38.73 $39.90 $38.17 $38.93 $35.05 4,134
2018-02-15 $38.44 $39.75 $38.44 $39.14 $35.24 9,892
2018-02-14 $38.46 $39.79 $38.10 $38.26 $34.45 6,529
2018-02-13 $39.16 $39.16 $38.52 $38.90 $35.02 3,478
2018-02-12 $38.17 $39.84 $38.17 $39.62 $35.67 7,996
2018-02-09 $38.37 $39.86 $37.33 $37.98 $34.20 14,452
2018-02-08 $39.50 $39.50 $38.05 $38.09 $34.29 12,815
2018-02-07 $38.10 $39.72 $38.05 $39.35 $35.43 10,524
2018-02-06 $38.40 $39.61 $37.90 $38.08 $34.29 14,862
2018-02-05 $39.43 $40.74 $38.32 $38.32 $34.50 12,717
2018-02-02 $39.82 $40.85 $38.42 $39.72 $35.76 22,128
2018-02-01 $40.68 $40.95 $39.36 $40.28 $36.27 13,305
2018-01-31 $40.67 $40.95 $40.36 $40.68 $36.63 6,841
2018-01-30 $40.19 $41.20 $38.86 $41.08 $36.99 8,807
2018-01-29 $40.31 $41.59 $40.00 $40.27 $36.26 14,075
2018-01-26 $40.00 $41.00 $39.84 $40.69 $36.64 10,775
2018-01-25 $39.74 $39.83 $39.50 $39.82 $35.85 10,814
2018-01-24 $38.92 $39.95 $38.92 $39.50 $35.56 15,970
2018-01-23 $40.00 $40.00 $38.64 $39.33 $35.41 14,511
2018-01-22 $39.19 $39.61 $38.60 $39.61 $35.66 8,945
2018-01-19 $37.25 $39.25 $36.05 $38.54 $34.70 20,300
2018-01-18 $38.98 $38.98 $37.74 $37.78 $34.02 26,148
2018-01-17 $38.02 $39.79 $38.02 $38.49 $34.65 11,501
2018-01-16 $38.79 $41.10 $37.59 $37.96 $34.18 21,976
2018-01-12 $38.80 $38.90 $38.25 $38.48 $34.65 6,530
2018-01-11 $38.21 $39.10 $37.60 $38.62 $34.77 19,609
2018-01-10 $38.67 $39.18 $37.94 $37.94 $34.16 18,632
2018-01-09 $39.45 $39.45 $37.01 $38.85 $34.98 5,797
2018-01-08 $39.24 $39.89 $37.86 $39.31 $35.39 16,990
2018-01-05 $39.48 $39.61 $39.00 $39.42 $35.49 12,003
2018-01-04 $39.47 $39.83 $39.23 $39.51 $35.57 7,673
2018-01-03 $39.71 $40.56 $38.74 $39.88 $35.91 9,881
2018-01-02 $40.63 $42.48 $39.63 $39.93 $35.95 17,312
2017-12-29 $41.33 $42.41 $40.51 $40.80 $36.73 6,829
2017-12-28 $42.90 $42.98 $40.63 $41.03 $36.94 9,121
2017-12-27 $42.64 $43.43 $41.68 $41.90 $37.72 7,103
2017-12-26 $43.26 $43.67 $42.01 $42.42 $38.19 14,450
2017-12-22 $42.87 $43.85 $41.66 $43.35 $39.03 19,156
2017-12-21 $43.32 $43.99 $43.05 $43.48 $39.03 12,164
2017-12-20 $44.00 $44.00 $43.44 $43.66 $39.19 9,117
2017-12-19 $43.33 $43.76 $42.80 $43.08 $38.67 7,577
2017-12-18 $43.25 $44.00 $42.01 $43.50 $39.05 48,088
2017-12-15 $40.02 $43.25 $38.96 $43.20 $38.78 77,696
2017-12-14 $40.71 $40.71 $38.77 $40.29 $36.17 14,064
2017-12-13 $38.59 $40.55 $37.70 $40.38 $36.25 23,856
2017-12-12 $38.22 $39.42 $37.66 $38.94 $34.95 12,736
2017-12-11 $37.78 $38.56 $37.12 $38.20 $34.29 14,741
2017-12-08 $38.75 $38.75 $37.60 $38.36 $34.43 10,789
2017-12-07 $39.89 $39.89 $38.35 $39.08 $35.08 7,886
2017-12-06 $39.14 $39.38 $37.77 $38.05 $34.16 13,923
2017-12-05 $39.89 $39.93 $38.81 $39.42 $35.39 8,696
2017-12-04 $40.34 $40.96 $39.30 $39.72 $35.66 2,921
2017-12-01 $40.68 $40.77 $37.95 $39.54 $35.49 8,209
2017-11-30 $40.38 $41.24 $40.38 $40.67 $36.51 11,662
2017-11-29 $39.75 $41.28 $39.20 $40.34 $36.21 15,179
2017-11-28 $38.75 $39.75 $38.24 $39.74 $35.67 11,236
2017-11-27 $38.18 $38.95 $38.05 $38.40 $34.47 5,083
2017-11-24 $37.86 $38.49 $36.93 $38.49 $34.55 5,071
2017-11-22 $38.95 $38.95 $36.77 $37.63 $33.78 7,554
2017-11-21 $37.76 $38.45 $37.19 $38.36 $34.43 15,095
2017-11-20 $36.21 $37.87 $36.21 $37.87 $33.99 9,625
2017-11-17 $36.75 $38.22 $36.75 $37.99 $34.10 8,983
2017-11-16 $35.84 $38.00 $35.61 $37.81 $33.94 12,569
2017-11-15 $35.90 $35.93 $35.50 $35.75 $32.09 7,746
2017-11-14 $36.36 $36.40 $35.21 $35.84 $32.17 4,090
2017-11-13 $35.64 $36.07 $35.11 $35.86 $32.19 4,968
2017-11-10 $36.08 $37.12 $35.63 $35.86 $32.19 4,291
2017-11-09 $35.60 $36.10 $35.57 $35.93 $32.25 4,785
2017-11-08 $36.42 $36.42 $34.46 $36.01 $32.32 19,895
2017-11-07 $37.10 $37.96 $36.60 $36.63 $32.88 2,776
2017-11-06 $37.21 $38.14 $37.21 $37.75 $33.89 5,190
2017-11-03 $37.43 $37.50 $37.05 $37.07 $33.28 7,738
2017-11-02 $36.33 $37.99 $36.10 $37.90 $34.02 8,503
2017-11-01 $37.40 $38.54 $36.33 $36.51 $32.77 7,983
2017-10-31 $37.20 $38.81 $36.92 $37.02 $33.23 14,002
2017-10-30 $39.50 $39.50 $36.23 $36.93 $33.15 10,064
2017-10-27 $39.83 $40.73 $39.02 $40.48 $36.34 11,020
2017-10-26 $41.13 $41.13 $39.57 $39.62 $35.57 6,486
2017-10-25 $41.53 $41.53 $40.12 $40.94 $36.75 4,787
2017-10-24 $39.64 $41.57 $39.64 $41.07 $36.87 17,578
2017-10-23 $39.37 $40.09 $39.20 $39.74 $35.67 7,521
2017-10-20 $39.39 $40.26 $39.09 $40.18 $36.07 6,203
2017-10-19 $39.17 $39.70 $37.90 $39.13 $35.13 8,885
2017-10-18 $41.82 $41.82 $38.21 $39.23 $35.22 13,691
2017-10-17 $35.90 $42.45 $35.90 $40.87 $36.69 8,816
2017-10-16 $42.00 $43.06 $41.39 $42.38 $38.04 46,502
2017-10-13 $40.75 $41.69 $40.26 $41.57 $37.32 8,383
2017-10-12 $40.88 $41.86 $40.74 $41.17 $36.96 11,937
2017-10-11 $41.11 $41.95 $40.40 $40.51 $36.36 20,729
2017-10-10 $38.25 $41.40 $38.25 $41.31 $37.08 30,099
2017-10-09 $37.44 $38.99 $37.44 $38.84 $34.87 13,279
2017-10-06 $37.72 $37.98 $37.27 $37.87 $33.99 6,787
2017-10-05 $37.12 $38.06 $36.99 $37.76 $33.90 10,049
2017-10-04 $37.83 $38.04 $36.72 $37.38 $33.55 9,919
2017-10-03 $38.99 $38.99 $36.68 $38.16 $34.25 21,452
2017-10-02 $36.54 $38.25 $36.54 $38.24 $34.33 11,585
2017-09-29 $35.85 $36.77 $35.85 $36.45 $32.72 11,607
2017-09-28 $36.58 $36.58 $35.84 $36.40 $32.67 16,146
2017-09-27 $36.10 $37.49 $35.19 $35.95 $32.27 56,453
2017-09-26 $35.04 $37.91 $34.73 $35.96 $32.28 29,716
2017-09-25 $35.55 $35.55 $34.36 $35.40 $31.78 19,248
2017-09-22 $34.73 $35.63 $34.73 $35.54 $31.79 18,801
2017-09-21 $35.46 $36.00 $34.01 $35.35 $31.62 18,963
2017-09-20 $67.51 $70.00 $67.51 $69.78 $31.20 36,032
2017-09-19 $67.33 $69.97 $65.78 $68.56 $30.66 44,546
2017-09-18 $74.01 $74.01 $66.60 $67.11 $30.01 135,936
2017-09-15 $81.00 $81.00 $74.21 $75.26 $33.66 377,956
2017-09-14 $86.05 $86.05 $81.15 $81.15 $36.29 119,488
2017-09-13 $84.43 $87.79 $84.43 $86.68 $38.76 169,322
2017-09-12 $82.58 $87.45 $82.58 $87.00 $38.91 53,696
2017-09-11 $82.53 $83.63 $81.15 $83.49 $37.34 78,734
2017-09-08 $78.52 $82.00 $78.51 $81.98 $36.66 69,602
2017-09-07 $81.00 $83.43 $77.98 $82.05 $36.69 75,062
2017-09-06 $77.61 $82.00 $75.00 $80.55 $36.02 74,068
2017-09-05 $68.00 $76.87 $67.96 $75.00 $33.54 100,000
2017-09-01 $66.00 $68.00 $66.00 $68.00 $30.41 17,060
2017-08-31 $65.10 $67.00 $64.75 $66.96 $29.94 28,992
2017-08-30 $61.99 $66.00 $61.99 $65.99 $29.51 24,978
2017-08-29 $61.85 $62.00 $61.50 $61.99 $27.72 5,912
2017-08-28 $61.80 $62.00 $60.77 $61.99 $27.72 10,032
2017-08-25 $62.00 $62.42 $60.93 $61.80 $27.64 17,376
2017-08-24 $60.00 $61.39 $59.74 $61.39 $27.45 11,446
2017-08-23 $58.77 $58.80 $57.30 $58.79 $26.29 20,564
2017-08-22 $56.35 $56.99 $56.18 $56.70 $25.36 12,706
2017-08-21 $55.25 $55.65 $54.47 $55.64 $24.88 10,656
2017-08-18 $54.10 $56.55 $54.10 $55.25 $24.71 15,974
2017-08-17 $55.58 $55.58 $55.58 $55.58 $24.85 2,678
2017-08-16 $55.75 $55.75 $55.75 $55.75 $24.93 1,986
2017-08-15 $56.35 $56.51 $54.58 $55.54 $24.84 6,972
2017-08-14 $56.62 $56.95 $56.43 $56.55 $25.29 21,496
2017-08-11 $56.25 $57.31 $56.10 $56.14 $25.11 4,262
2017-08-10 $57.20 $57.30 $56.00 $56.23 $25.15 14,940
2017-08-09 $58.65 $59.00 $58.51 $58.51 $26.17 3,804
2017-08-08 $60.25 $60.25 $59.15 $59.38 $26.55 3,216
2017-08-07 $59.15 $60.48 $59.15 $60.48 $27.05 1,534
2017-08-04 $60.00 $60.30 $59.65 $60.29 $26.96 2,566
2017-08-03 $59.95 $60.00 $59.50 $60.00 $26.83 3,804
2017-08-02 $59.56 $60.50 $59.46 $59.97 $26.82 11,320
2017-08-01 $59.85 $60.54 $59.85 $60.54 $27.07 6,808
2017-07-31 $58.66 $59.65 $58.65 $59.65 $26.67 4,926
2017-07-28 $60.32 $60.32 $58.90 $58.90 $26.34 3,318
2017-07-27 $60.39 $60.39 $58.62 $58.62 $26.21 8,900
2017-07-26 $60.33 $60.33 $59.51 $59.51 $26.61 1,192
2017-07-25 $59.31 $60.45 $59.23 $60.45 $27.03 12,980
2017-07-24 $57.57 $59.29 $57.55 $58.38 $26.11 24,172
2017-07-21 $59.36 $59.36 $57.85 $57.85 $25.87 16,110
2017-07-20 $58.72 $59.33 $58.72 $59.21 $26.48 3,182
2017-07-19 $59.70 $60.70 $59.00 $59.25 $26.50 15,146
2017-07-18 $59.71 $60.30 $59.60 $59.60 $26.65 3,166
2017-07-17 $61.30 $61.30 $60.51 $60.89 $27.23 5,774
2017-07-14 $61.27 $62.00 $61.00 $62.00 $27.73 4,046
2017-07-13 $61.25 $61.70 $61.05 $61.70 $27.59 4,846
2017-07-12 $60.68 $62.11 $60.68 $62.10 $27.77 16,874
2017-07-11 $60.64 $61.78 $60.59 $61.78 $27.63 7,730
2017-07-10 $63.00 $63.55 $61.41 $61.41 $27.46 10,122
2017-07-07 $64.73 $64.73 $62.57 $63.77 $28.52 28,208
2017-07-06 $64.27 $64.73 $63.84 $63.93 $28.59 28,666
2017-07-05 $63.03 $64.73 $63.03 $64.35 $28.78 31,514
2017-07-03 $61.69 $63.50 $60.90 $62.97 $28.16 32,386
2017-06-30 $64.50 $64.50 $58.95 $62.00 $27.73 98,284
2017-06-29 $62.95 $63.90 $60.75 $62.54 $27.97 74,418
2017-06-28 $59.33 $62.00 $58.58 $62.00 $27.73 29,878
2017-06-27 $57.90 $59.25 $57.80 $59.00 $26.38 44,870
2017-06-26 $53.77 $57.50 $53.77 $57.50 $25.71 83,034
2017-06-23 $52.00 $55.98 $49.15 $55.98 $25.03 953,536
2017-06-22 $49.51 $52.00 $49.51 $50.72 $22.68 27,628
2017-06-21 $49.20 $54.00 $48.90 $50.50 $22.47 18,480
2017-06-20 $51.20 $51.20 $48.88 $49.65 $22.09 22,748
2017-06-19 $53.20 $53.99 $50.57 $51.20 $22.78 18,558
2017-06-16 $52.00 $55.94 $50.54 $54.80 $24.39 17,618
2017-06-15 $51.89 $52.00 $50.50 $51.94 $23.11 14,316
2017-06-14 $49.01 $52.00 $49.00 $51.20 $22.78 14,596
2017-06-13 $51.73 $52.00 $50.00 $51.85 $23.07 22,666
2017-06-12 $56.24 $56.24 $50.20 $50.60 $22.52 14,144
2017-06-09 $51.00 $52.10 $51.00 $51.63 $22.98 10,274
2017-06-08 $52.08 $53.00 $51.90 $51.90 $23.10 12,518
2017-06-07 $52.48 $53.00 $52.00 $52.50 $23.36 6,446
2017-06-06 $54.22 $56.00 $51.39 $53.71 $23.90 22,436
2017-06-05 $56.99 $56.99 $55.00 $56.05 $24.94 9,866
2017-06-02 $54.76 $57.50 $53.41 $57.00 $25.36 24,358
2017-06-01 $54.70 $55.00 $53.78 $54.31 $24.17 14,244
2017-05-31 $56.00 $56.00 $56.00 $56.00 $24.92 862
2017-05-30 $57.00 $58.00 $55.30 $56.00 $24.92 5,536
2017-05-26 $57.25 $57.25 $55.45 $56.22 $25.02 9,022
2017-05-25 $57.00 $57.50 $56.95 $57.25 $25.48 8,246
2017-05-24 $57.50 $58.00 $55.28 $56.81 $25.28 8,026
2017-05-23 $58.00 $58.00 $55.42 $57.24 $25.47 13,314
2017-05-22 $58.00 $58.00 $55.35 $58.00 $25.81 7,098
2017-05-19 $56.75 $58.61 $55.95 $57.74 $25.69 7,896
2017-05-18 $58.75 $60.00 $54.30 $56.75 $25.25 17,570
2017-05-17 $52.25 $56.52 $52.25 $55.50 $24.70 14,042
2017-05-16 $50.03 $54.00 $50.03 $53.10 $23.63 25,128
2017-05-15 $50.02 $50.02 $50.02 $50.02 $22.26 1,532
2017-05-12 $51.00 $51.00 $50.00 $51.00 $22.69 15,412
2017-05-11 $48.65 $50.00 $48.65 $50.00 $22.25 29,750
2017-05-10 $48.00 $48.60 $48.00 $48.20 $21.45 9,596
2017-05-09 $46.90 $47.00 $46.90 $47.00 $20.91 3,134
2017-05-08 $46.00 $47.00 $46.00 $46.90 $20.87 4,376
2017-05-05 $44.00 $46.25 $44.00 $46.25 $20.58 3,400
2017-05-04 $43.00 $43.00 $43.00 $43.00 $19.13 1,040
2017-05-03 $43.00 $43.00 $43.00 $43.00 $19.13 200
2017-05-02 $42.70 $42.70 $42.70 $42.70 $19.00 100
2017-05-01 $43.25 $43.25 $42.70 $42.70 $19.00 2,380
2017-04-28 $44.04 $44.77 $43.20 $43.20 $19.22 10,400
2017-04-27 $44.50 $44.50 $44.50 $44.50 $19.80 600
2017-04-26 $44.50 $44.50 $44.50 $44.50 $19.80 0
2017-04-25 $44.50 $44.50 $44.50 $44.50 $19.80 200
2017-04-24 $44.00 $44.50 $44.00 $44.50 $19.80 588
2017-04-21 $43.75 $44.00 $43.75 $43.75 $19.47 7,982
2017-04-20 $43.75 $43.75 $43.75 $43.75 $19.47 396
2017-04-19 $44.00 $44.00 $42.90 $43.00 $19.13 928
2017-04-18 $42.85 $43.75 $42.85 $43.75 $19.47 500
2017-04-17 $43.25 $43.50 $43.25 $43.50 $19.36 1,014
2017-04-13 $43.00 $43.00 $43.00 $43.00 $19.13 1,200
2017-04-12 $42.51 $42.51 $42.51 $42.51 $18.92 0
2017-04-11 $42.51 $42.51 $42.51 $42.51 $18.92 1,000
2017-04-10 $42.20 $42.20 $42.20 $42.20 $18.78 4
2017-04-07 $42.20 $42.20 $42.20 $42.20 $18.78 600
2017-04-06 $42.25 $42.25 $42.10 $42.10 $18.73 1,590
2017-04-05 $42.20 $42.20 $42.20 $42.20 $18.78 208
2017-04-04 $42.00 $42.01 $42.00 $42.01 $18.69 2,100
2017-04-03 $42.10 $42.10 $42.10 $42.10 $18.73 120
2017-03-31 $42.10 $42.10 $42.10 $42.10 $18.73 400
2017-03-30 $42.20 $42.20 $42.20 $42.20 $18.78 0
2017-03-29 $42.20 $42.20 $42.20 $42.20 $18.78 950
2017-03-28 $42.00 $42.00 $42.00 $42.00 $18.69 6,052
2017-03-27 $41.40 $41.40 $41.40 $41.40 $18.42 456
2017-03-24 $43.00 $43.00 $43.00 $43.00 $19.13 400
2017-03-23 $43.00 $43.00 $43.00 $43.00 $19.03 0
2017-03-22 $43.07 $43.07 $43.00 $43.00 $19.03 6,204
2017-03-21 $43.05 $43.06 $43.00 $43.06 $19.06 3,604
2017-03-20 $43.00 $43.05 $42.90 $43.00 $19.03 19,580
2017-03-17 $43.00 $43.50 $43.00 $43.05 $19.06 1,122
2017-03-16 $43.00 $43.00 $43.00 $43.00 $19.03 260
2017-03-15 $44.00 $44.00 $43.00 $43.00 $19.03 520
2017-03-14 $44.17 $44.17 $43.00 $43.00 $19.03 1,770
2017-03-13 $44.50 $44.50 $44.50 $44.50 $19.70 1,772
2017-03-10 $44.41 $44.41 $44.17 $44.17 $19.55 1,608
2017-03-09 $44.41 $44.43 $44.41 $44.43 $19.67 834
2017-03-08 $45.75 $45.75 $45.75 $45.75 $20.25 210
2017-03-07 $43.50 $45.75 $43.45 $45.75 $20.25 9,808
2017-03-06 $41.95 $41.95 $41.90 $41.95 $18.57 13,546
2017-03-03 $41.95 $41.95 $41.95 $41.95 $18.57 660
2017-03-02 $40.25 $40.25 $40.25 $40.25 $17.82 1,012
2017-03-01 $40.88 $40.88 $40.00 $40.00 $17.71 800
2017-02-28 $39.31 $39.31 $39.31 $39.31 $17.40 300
2017-02-27 $40.00 $40.00 $40.00 $40.00 $17.71 106
2017-02-24 $41.00 $41.00 $40.00 $40.00 $17.71 602
2017-02-23 $40.25 $41.95 $40.25 $41.95 $18.57 1,576
2017-02-22 $39.31 $39.31 $39.31 $39.31 $17.40 0
2017-02-21 $39.26 $42.00 $39.26 $39.31 $17.40 2,696
2017-02-17 $39.27 $39.27 $39.27 $39.27 $17.38 1,420
2017-02-16 $40.00 $40.00 $40.00 $40.00 $17.71 432
2017-02-15 $42.50 $42.50 $40.00 $40.00 $17.71 3,054
2017-02-14 $40.00 $44.00 $40.00 $42.50 $18.81 2,600
2017-02-13 $39.50 $40.17 $39.25 $39.25 $17.37 2,124
2017-02-10 $38.25 $38.25 $38.25 $38.25 $16.93 1,398
2017-02-09 $38.05 $38.05 $38.05 $38.05 $16.84 522
2017-02-08 $36.00 $37.00 $36.00 $36.80 $16.29 4,110
2017-02-07 $35.75 $35.75 $35.75 $35.75 $15.82 300
2017-02-06 $35.75 $35.75 $35.75 $35.75 $15.82 8
2017-02-03 $35.50 $35.75 $35.35 $35.75 $15.82 1,000
2017-02-02 $35.25 $35.25 $35.25 $35.25 $15.60 900
2017-02-01 $36.00 $36.00 $34.75 $35.25 $15.60 4,562
2017-01-31 $36.00 $36.00 $36.00 $36.00 $15.93 110
2017-01-30 $35.99 $36.00 $35.96 $36.00 $15.93 1,528
2017-01-27 $35.50 $35.50 $35.50 $35.50 $15.71 0
2017-01-26 $35.99 $35.99 $35.50 $35.50 $15.71 800
2017-01-25 $35.50 $35.50 $35.50 $35.50 $15.71 47,032
2017-01-24 $35.50 $35.50 $35.50 $35.50 $15.71 12,022
2017-01-23 $36.00 $36.00 $36.00 $36.00 $15.93 1,380
2017-01-20 $36.60 $36.60 $36.60 $36.60 $16.20 6,158
2017-01-19 $36.99 $36.99 $35.11 $35.11 $15.54 6,874
2017-01-18 $35.03 $36.00 $35.03 $36.00 $15.93 1,990
2017-01-17 $35.45 $35.45 $35.45 $35.45 $15.69 254
2017-01-13 $35.11 $35.11 $35.11 $35.11 $15.54 0
2017-01-12 $35.11 $35.11 $35.11 $35.11 $15.54 0
2017-01-11 $35.11 $35.11 $35.11 $35.11 $15.54 0
2017-01-10 $35.11 $35.11 $35.11 $35.11 $15.54 200
2017-01-09 $36.00 $36.00 $35.02 $35.02 $15.50 906
2017-01-06 $34.77 $37.00 $34.77 $37.00 $16.38 3,740
2017-01-05 $39.00 $39.00 $39.00 $39.00 $17.26 200
2017-01-04 $39.00 $49.00 $39.00 $39.00 $17.26 400
2017-01-03 $35.00 $35.00 $35.00 $35.00 $15.49 0
2016-12-30 $35.00 $35.00 $35.00 $35.00 $15.49 120
2016-12-29 $35.00 $35.00 $35.00 $35.00 $15.49 314
2016-12-28 $39.25 $39.25 $39.25 $39.25 $17.37 2
2016-12-27 $40.00 $40.00 $39.25 $39.25 $17.37 800
2016-12-23 $40.00 $50.00 $40.00 $40.00 $17.71 1,920
2016-12-22 $34.80 $34.80 $34.80 $34.80 $15.40 0
2016-12-21 $34.76 $34.80 $34.72 $34.80 $15.30 8,000
2016-12-20 $34.61 $34.61 $34.61 $34.61 $15.22 404
2016-12-19 $34.55 $34.55 $34.55 $34.55 $15.19 6
2016-12-16 $34.40 $35.00 $34.40 $34.55 $15.19 1,880
2016-12-15 $34.50 $34.50 $34.40 $34.40 $15.13 1,320
2016-12-14 $35.15 $35.15 $35.15 $35.15 $15.46 60
2016-12-13 $35.05 $35.15 $35.05 $35.15 $15.46 1,172
2016-12-12 $35.00 $35.00 $35.00 $35.00 $15.39 2,000
2016-12-09 $35.00 $35.00 $34.30 $35.00 $15.39 25,000
2016-12-08 $34.01 $35.00 $34.01 $35.00 $15.39 1,600
2016-12-07 $33.00 $34.26 $33.00 $34.26 $15.06 600
2016-12-06 $35.00 $35.00 $35.00 $35.00 $15.39 4,400
2016-12-05 $33.80 $33.80 $33.80 $33.80 $14.86 24
2016-12-02 $33.80 $33.80 $33.80 $33.80 $14.86 0
2016-12-01 $33.75 $33.80 $33.75 $33.80 $14.86 600
2016-11-30 $33.25 $33.25 $33.25 $33.25 $14.62 0
2016-11-29 $33.25 $33.25 $33.25 $33.25 $14.62 1,350
2016-11-28 $34.00 $34.00 $34.00 $34.00 $14.95 200
2016-11-25 $33.00 $34.00 $33.00 $34.00 $14.95 644
2016-11-23 $34.50 $34.90 $34.50 $34.50 $15.17 36,410
2016-11-22 $34.90 $34.90 $34.50 $34.50 $15.17 1,186
2016-11-21 $34.55 $34.55 $34.55 $34.55 $15.19 18
2016-11-18 $34.55 $34.55 $34.55 $34.55 $15.19 1,564
2016-11-17 $34.95 $34.95 $34.50 $34.50 $15.17 604
2016-11-16 $34.50 $34.55 $34.50 $34.55 $15.19 2,000
2016-11-15 $34.50 $34.50 $34.50 $34.50 $15.17 1,000
2016-11-14 $32.80 $32.80 $32.80 $32.80 $14.42 410
2016-11-11 $32.80 $32.80 $32.80 $32.80 $14.42 228
2016-11-10 $33.10 $34.00 $33.10 $34.00 $14.95 432
2016-11-09 $33.50 $35.00 $33.50 $34.00 $14.95 1,408
2016-11-08 $33.15 $33.15 $33.15 $33.15 $14.58 0
2016-11-07 $33.15 $33.15 $33.15 $33.15 $14.58 308
2016-11-04 $33.10 $33.10 $33.10 $33.10 $14.55 0
2016-11-03 $33.10 $33.10 $33.10 $33.10 $14.55 0
2016-11-02 $33.10 $33.10 $33.10 $33.10 $14.55 2,540
2016-11-01 $33.00 $33.00 $33.00 $33.00 $14.51 72
2016-10-31 $33.00 $33.00 $33.00 $33.00 $14.51 0
2016-10-28 $33.00 $33.00 $33.00 $33.00 $14.51 0
2016-10-27 $33.00 $33.00 $33.00 $33.00 $14.51 0
2016-10-26 $33.00 $33.00 $33.00 $33.00 $14.51 0
2016-10-25 $33.00 $33.00 $33.00 $33.00 $14.51 0
2016-10-24 $33.00 $33.50 $33.00 $33.00 $14.51 4,744
2016-10-21 $33.05 $33.05 $33.00 $33.00 $14.51 1,658
2016-10-20 $33.00 $33.00 $33.00 $33.00 $14.51 6,914
2016-10-19 $33.00 $33.00 $33.00 $33.00 $14.51 6,132
2016-10-18 $32.00 $32.75 $32.00 $32.50 $14.29 42,446
2016-10-17 $31.70 $31.76 $31.70 $31.76 $13.97 22,132
2016-10-14 $32.05 $32.05 $32.05 $32.05 $14.09 9,660
2016-10-13 $32.00 $32.00 $32.00 $32.00 $14.07 46
2016-10-12 $32.00 $32.00 $32.00 $32.00 $14.07 400
2016-10-11 $32.33 $32.33 $32.33 $32.33 $14.22 6
2016-10-10 $32.33 $32.33 $32.33 $32.33 $14.22 0
2016-10-07 $32.33 $32.33 $32.33 $32.33 $14.22 4,000
2016-10-06 $31.51 $31.51 $31.51 $31.51 $13.86 260
2016-10-05 $31.99 $32.25 $31.40 $32.00 $14.07 12,000
2016-10-04 $31.31 $31.31 $31.31 $31.31 $13.77 450
2016-10-03 $30.81 $30.81 $30.81 $30.81 $13.55 0
2016-09-30 $30.81 $30.81 $30.81 $30.81 $13.55 100
2016-09-29 $30.81 $30.81 $30.81 $30.81 $13.55 622
2016-09-28 $31.00 $31.00 $31.00 $31.00 $13.63 1,636
2016-09-27 $31.30 $31.30 $31.30 $31.30 $13.76 0
2016-09-26 $31.30 $31.30 $31.30 $31.30 $13.76 20
2016-09-23 $31.50 $31.50 $30.90 $31.30 $13.76 7,440
2016-09-22 $31.15 $31.15 $31.05 $31.05 $13.55 594
2016-09-21 $31.00 $31.00 $31.00 $31.00 $13.53 330
2016-09-20 $30.50 $30.50 $30.50 $30.50 $13.31 0
2016-09-19 $30.50 $30.50 $30.50 $30.50 $13.31 70
2016-09-16 $30.50 $30.50 $30.50 $30.50 $13.31 798
2016-09-15 $30.25 $30.25 $30.25 $30.25 $13.20 0
2016-09-14 $30.25 $30.25 $30.25 $30.25 $13.20 0
2016-09-13 $30.25 $30.25 $30.25 $30.25 $13.20 0
2016-09-12 $30.00 $30.25 $30.00 $30.25 $13.20 400
2016-09-09 $30.00 $30.00 $30.00 $30.00 $13.09 270
2016-09-08 $30.25 $30.25 $29.51 $29.51 $12.88 1,284
2016-09-07 $30.25 $30.25 $30.25 $30.25 $13.20 548
2016-09-06 $30.50 $30.50 $30.50 $30.50 $13.31 548
2016-09-02 $30.25 $30.25 $30.25 $30.25 $13.20 0
2016-09-01 $30.25 $30.25 $30.25 $30.25 $13.20 26
2016-08-31 $30.25 $30.25 $30.25 $30.25 $13.20 168
2016-08-30 $30.25 $30.25 $30.25 $30.25 $13.20 824
2016-08-29 $30.25 $30.25 $30.25 $30.25 $13.20 1,662
2016-08-26 $30.25 $30.25 $30.25 $30.25 $13.20 378
2016-08-25 $30.25 $30.25 $30.25 $30.25 $13.20 176
2016-08-24 $30.25 $30.25 $30.25 $30.25 $13.20 0
2016-08-23 $31.00 $31.00 $30.25 $30.25 $13.20 1,046
2016-08-22 $31.10 $31.10 $31.10 $31.10 $13.58 0
2016-08-19 $32.00 $32.00 $31.10 $31.10 $13.58 7,570
2016-08-18 $31.55 $32.05 $31.00 $32.00 $13.97 20,894
2016-08-17 $31.55 $31.55 $31.55 $31.55 $13.77 300
2016-08-16 $32.20 $32.20 $32.20 $32.20 $14.06 0
2016-08-15 $32.20 $32.20 $32.20 $32.20 $14.06 0
2016-08-12 $32.20 $32.20 $32.20 $32.20 $14.06 40
2016-08-11 $32.20 $32.20 $32.20 $32.20 $14.06 0
2016-08-10 $32.20 $32.20 $32.20 $32.20 $14.06 144
2016-08-09 $32.20 $32.20 $32.20 $32.20 $14.06 0
2016-08-08 $32.20 $32.20 $32.20 $32.20 $14.06 202
2016-08-05 $32.51 $32.51 $32.50 $32.50 $14.19 1,198
2016-08-04 $32.50 $32.50 $32.50 $32.50 $14.19 200
2016-08-03 $32.00 $32.00 $32.00 $32.00 $13.97 566
2016-08-02 $31.75 $31.75 $31.75 $31.75 $13.86 0
2016-08-01 $31.75 $31.75 $31.75 $31.75 $13.86 0
2016-07-29 $31.75 $31.75 $31.75 $31.75 $13.86 0
2016-07-28 $32.50 $32.50 $31.75 $31.75 $13.86 9,460
2016-07-27 $31.60 $32.00 $31.30 $32.00 $13.97 4,200
2016-07-26 $31.00 $31.00 $31.00 $31.00 $13.53 0
2016-07-25 $31.00 $31.00 $31.00 $31.00 $13.53 380
2016-07-22 $32.00 $32.00 $32.00 $32.00 $13.97 1,802
2016-07-21 $31.75 $31.75 $30.16 $30.16 $13.17 712
2016-07-20 $31.75 $32.00 $29.65 $31.75 $13.86 2,478
2016-07-19 $31.49 $31.49 $31.49 $31.49 $13.75 1,014
2016-07-18 $29.50 $31.00 $29.50 $31.00 $13.53 1,600
2016-07-15 $29.30 $29.30 $29.30 $29.30 $12.79 0
2016-07-14 $29.00 $29.30 $29.00 $29.30 $12.79 3,000
2016-07-13 $28.75 $28.75 $28.75 $28.75 $12.55 264
2016-07-12 $28.20 $29.00 $28.20 $29.00 $12.66 3,424
2016-07-11 $28.20 $28.20 $28.20 $28.20 $12.31 0
2016-07-08 $28.20 $28.20 $28.20 $28.20 $12.31 0
2016-07-07 $28.20 $28.20 $28.20 $28.20 $12.31 0
2016-07-06 $28.20 $28.20 $28.20 $28.20 $12.31 0
2016-07-05 $28.75 $28.75 $28.20 $28.20 $12.31 1,870
2016-07-01 $28.22 $28.22 $28.22 $28.22 $12.32 0
2016-06-30 $28.22 $28.22 $28.22 $28.22 $12.32 0
2016-06-29 $28.22 $28.22 $28.22 $28.22 $12.32 0
2016-06-28 $28.22 $28.22 $28.22 $28.22 $12.32 0
2016-06-27 $28.22 $28.22 $28.22 $28.22 $12.32 0
2016-06-24 $28.22 $28.22 $28.22 $28.22 $12.32 198
2016-06-23 $28.45 $28.45 $28.45 $28.45 $12.32 2
2016-06-22 $28.75 $28.75 $28.45 $28.45 $12.32 2,108
2016-06-21 $28.50 $28.75 $28.50 $28.75 $12.45 982
2016-06-20 $28.75 $28.75 $28.75 $28.75 $12.45 516
2016-06-17 $28.50 $28.50 $28.50 $28.50 $12.34 24
2016-06-16 $28.50 $28.50 $28.50 $28.50 $12.34 478
2016-06-15 $28.45 $28.65 $28.45 $28.50 $12.34 3,596
2016-06-14 $28.45 $28.45 $28.45 $28.45 $12.32 636
2016-06-13 $28.49 $28.49 $28.49 $28.49 $12.34 0
2016-06-10 $28.49 $28.49 $28.49 $28.49 $12.34 1,170
2016-06-09 $28.45 $28.45 $28.45 $28.45 $12.32 430
2016-06-08 $28.49 $28.49 $28.49 $28.49 $12.34 600
2016-06-07 $28.48 $28.48 $28.48 $28.48 $12.33 1,000
2016-06-06 $28.50 $28.50 $28.50 $28.50 $12.34 6
2016-06-03 $28.40 $28.50 $28.05 $28.50 $12.34 10,580
2016-06-02 $28.73 $28.73 $28.73 $28.73 $12.44 0
2016-06-01 $28.73 $28.73 $28.73 $28.73 $12.44 0
2016-05-31 $28.73 $28.73 $28.73 $28.73 $12.44 40
2016-05-27 $28.73 $28.73 $28.73 $28.73 $12.44 200
2016-05-26 $28.60 $28.60 $28.60 $28.60 $12.38 202
2016-05-25 $28.58 $28.58 $28.58 $28.58 $12.37 200
2016-05-24 $28.58 $28.58 $28.55 $28.55 $12.36 920
2016-05-23 $28.48 $28.55 $28.48 $28.55 $12.36 4,112
2016-05-20 $28.38 $28.38 $28.38 $28.38 $12.29 102
2016-05-19 $28.37 $28.38 $28.37 $28.38 $12.29 5,800
2016-05-18 $28.47 $28.60 $28.47 $28.60 $12.38 7,740
2016-05-17 $28.50 $28.50 $28.36 $28.36 $12.28 6,468
2016-05-16 $28.36 $28.36 $28.36 $28.36 $12.28 0
2016-05-13 $28.60 $28.60 $28.36 $28.36 $12.28 2,140
2016-05-12 $28.60 $28.60 $28.60 $28.60 $12.38 0
2016-05-11 $28.60 $28.60 $28.60 $28.60 $12.38 1,690
2016-05-10 $28.60 $28.60 $28.21 $28.50 $12.34 2,580
2016-05-09 $28.60 $28.60 $28.60 $28.60 $12.38 2,186
2016-05-06 $28.15 $28.15 $28.15 $28.15 $12.19 3,818
2016-05-05 $28.15 $28.15 $28.15 $28.15 $12.19 0
2016-05-04 $28.15 $28.15 $28.15 $28.15 $12.19 416
2016-05-03 $28.64 $28.64 $28.64 $28.64 $12.40 400
2016-05-02 $28.00 $28.00 $28.00 $28.00 $12.12 150
2016-04-29 $28.00 $28.00 $28.00 $28.00 $12.12 0
2016-04-28 $28.00 $28.00 $28.00 $28.00 $12.12 0
2016-04-27 $28.00 $28.00 $28.00 $28.00 $12.12 8
2016-04-26 $27.80 $28.00 $27.80 $28.00 $12.12 3,652
2016-04-25 $27.80 $27.80 $27.80 $27.80 $12.04 0
2016-04-22 $27.80 $27.80 $27.80 $27.80 $12.04 0
2016-04-21 $27.80 $27.80 $27.80 $27.80 $12.04 2,094
2016-04-20 $28.50 $28.95 $28.50 $28.95 $12.53 7,988
2016-04-19 $28.00 $28.50 $27.80 $28.50 $12.34 6,980
2016-04-18 $28.00 $28.00 $28.00 $28.00 $12.12 232
2016-04-15 $28.00 $28.00 $28.00 $28.00 $12.12 800
2016-04-14 $27.76 $28.00 $27.76 $28.00 $12.12 2,400
2016-04-13 $27.76 $27.76 $27.76 $27.76 $12.02 3,622
2016-04-12 $27.75 $27.75 $27.75 $27.75 $12.02 40
2016-04-11 $27.75 $27.75 $27.75 $27.75 $12.02 372
2016-04-08 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-04-07 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-04-06 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-04-05 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-04-04 $27.50 $27.50 $27.30 $27.30 $11.82 1,080
2016-04-01 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-03-31 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-03-30 $27.30 $27.30 $27.30 $27.30 $11.82 0
2016-03-29 $27.55 $27.55 $27.30 $27.30 $11.82 1,134
2016-03-28 $27.55 $27.55 $27.55 $27.55 $11.93 0
2016-03-24 $27.55 $27.55 $27.55 $27.55 $11.93 0
2016-03-23 $27.55 $27.55 $27.55 $27.55 $11.83 0
2016-03-22 $27.55 $27.55 $27.55 $27.55 $11.83 16
2016-03-21 $27.55 $27.57 $27.55 $27.55 $11.83 1,000
2016-03-18 $27.57 $28.00 $27.57 $28.00 $12.03 3,000
2016-03-17 $27.57 $27.57 $27.57 $27.57 $11.84 800
2016-03-16 $27.75 $27.75 $27.75 $27.75 $11.92 400
2016-03-15 $27.75 $27.75 $27.75 $27.75 $11.92 0
2016-03-14 $27.75 $27.75 $27.75 $27.75 $11.92 28
2016-03-11 $27.75 $27.75 $27.75 $27.75 $11.92 70
2016-03-10 $27.75 $27.75 $27.75 $27.75 $11.92 1,400
2016-03-09 $27.55 $27.55 $27.55 $27.55 $11.83 50
2016-03-08 $27.60 $27.60 $27.55 $27.55 $11.83 4,000
2016-03-07 $27.55 $27.55 $27.55 $27.55 $11.83 6
2016-03-04 $27.60 $27.60 $27.55 $27.55 $11.83 2,682
2016-03-03 $27.51 $27.51 $27.51 $27.51 $11.82 0
2016-03-02 $27.51 $27.51 $27.51 $27.51 $11.82 0
2016-03-01 $27.51 $27.51 $27.51 $27.51 $11.82 32
2016-02-29 $27.51 $27.51 $27.51 $27.51 $11.82 1,300
2016-02-26 $27.50 $27.50 $27.50 $27.50 $11.81 262
2016-02-25 $27.50 $27.50 $27.50 $27.50 $11.81 0
2016-02-24 $27.50 $27.50 $27.50 $27.50 $11.81 32
2016-02-23 $27.50 $27.50 $27.50 $27.50 $11.81 2
2016-02-22 $27.50 $27.50 $27.50 $27.50 $11.81 0
2016-02-19 $27.50 $27.50 $27.50 $27.50 $11.81 0
2016-02-18 $27.50 $27.50 $27.50 $27.50 $11.81 508
2016-02-17 $27.75 $27.75 $27.75 $27.75 $11.92 26,726
2016-02-16 $27.74 $27.74 $27.51 $27.51 $11.82 1,602
2016-02-12 $27.35 $27.35 $27.20 $27.25 $11.71 1,426
2016-02-11 $27.25 $27.25 $27.25 $27.25 $11.71 0
2016-02-10 $27.25 $27.25 $27.25 $27.25 $11.71 0
2016-02-09 $27.25 $27.25 $27.25 $27.25 $11.71 0
2016-02-08 $27.25 $27.25 $27.25 $27.25 $11.71 5,800
2016-02-05 $27.25 $27.25 $27.25 $27.25 $11.71 0
2016-02-04 $26.99 $27.25 $26.99 $27.25 $11.71 1,200
2016-02-03 $26.62 $26.62 $26.62 $26.62 $11.43 0
2016-02-02 $26.62 $26.62 $26.62 $26.62 $11.43 0
2016-02-01 $26.62 $26.62 $26.62 $26.62 $11.43 4,800
2016-01-29 $26.61 $26.61 $26.61 $26.61 $11.43 1,800
2016-01-28 $27.25 $27.25 $27.25 $27.25 $11.71 0
2016-01-27 $27.00 $27.25 $27.00 $27.25 $11.71 7,126
2016-01-26 $26.62 $26.76 $26.62 $26.75 $11.49 2,928
2016-01-25 $27.10 $27.10 $27.10 $27.10 $11.64 0
2016-01-22 $27.25 $27.25 $27.10 $27.10 $11.64 866
2016-01-21 $27.39 $27.75 $27.39 $27.75 $11.92 9,310
2016-01-20 $26.75 $27.35 $26.75 $27.35 $11.75 4,388
2016-01-19 $25.87 $26.75 $25.87 $26.55 $11.40 10,946
2016-01-15 $26.25 $26.25 $26.00 $26.00 $11.17 2,912
2016-01-14 $26.40 $26.40 $26.25 $26.25 $11.28 1,600
2016-01-13 $26.51 $26.51 $26.50 $26.50 $11.38 7,720
2016-01-12 $26.51 $26.51 $26.51 $26.51 $11.39 0
2016-01-11 $26.51 $26.51 $26.51 $26.51 $11.39 0
2016-01-08 $26.51 $26.51 $26.51 $26.51 $11.39 1,370
2016-01-07 $26.50 $26.50 $26.50 $26.50 $11.38 364
2016-01-06 $26.35 $26.35 $26.35 $26.35 $11.32 3,010
2016-01-05 $26.08 $26.08 $26.08 $26.08 $11.20 0
2016-01-04 $26.08 $26.08 $26.08 $26.08 $11.20 806
2015-12-31 $26.90 $26.90 $26.90 $26.90 $11.56 40
2015-12-30 $26.90 $26.90 $26.90 $26.90 $11.56 60
2015-12-29 $26.50 $26.90 $26.50 $26.90 $11.56 10,458
2015-12-28 $26.05 $26.49 $26.05 $26.49 $11.38 2,118
2015-12-24 $25.98 $25.98 $25.98 $25.98 $11.16 50
2015-12-23 $26.05 $26.20 $26.05 $26.20 $11.16 842
2015-12-22 $26.20 $26.20 $26.20 $26.20 $11.16 0
2015-12-21 $26.20 $26.20 $26.20 $26.20 $11.16 18
2015-12-18 $26.00 $26.20 $26.00 $26.20 $11.16 1,000
2015-12-17 $25.61 $25.61 $25.61 $25.61 $10.91 234
2015-12-16 $26.20 $26.20 $26.20 $26.20 $11.16 360
2015-12-15 $26.20 $26.20 $25.95 $26.00 $11.07 6,520
2015-12-14 $26.50 $26.50 $26.50 $26.50 $11.29 0
2015-12-11 $26.60 $26.60 $26.50 $26.50 $11.29 6,800
2015-12-10 $26.50 $26.50 $26.50 $26.50 $11.29 0
2015-12-09 $26.50 $26.50 $26.50 $26.50 $11.29 100
2015-12-08 $26.50 $26.50 $26.50 $26.50 $11.29 1,198
2015-12-07 $26.25 $26.25 $26.00 $26.20 $11.16 8,088
2015-12-04 $25.80 $25.80 $25.80 $25.80 $10.99 528
2015-12-03 $26.00 $26.00 $26.00 $26.00 $11.07 6,000
2015-12-02 $26.50 $26.50 $26.50 $26.50 $11.29 0
2015-12-01 $26.50 $26.50 $26.50 $26.50 $11.29 0
2015-11-30 $26.99 $26.99 $26.00 $26.50 $11.29 7,094
2015-11-27 $27.00 $27.00 $27.00 $27.00 $11.50 200
2015-11-25 $26.49 $26.50 $26.49 $26.50 $11.29 400
2015-11-24 $26.50 $26.50 $26.50 $26.50 $11.29 6,800
2015-11-23 $26.00 $26.50 $26.00 $26.50 $11.29 27,196
2015-11-20 $26.00 $26.50 $26.00 $26.50 $11.29 19,066
2015-11-19 $25.95 $26.00 $25.91 $25.91 $11.04 6,600
2015-11-18 $25.60 $25.60 $25.60 $25.60 $10.90 0
2015-11-17 $25.60 $25.60 $25.60 $25.60 $10.90 288
2015-11-16 $25.85 $26.00 $25.70 $25.70 $10.95 1,240
2015-11-13 $26.00 $26.00 $26.00 $26.00 $11.07 2,402
2015-11-12 $26.00 $26.00 $26.00 $26.00 $11.07 134
2015-11-11 $26.00 $26.00 $26.00 $26.00 $11.07 800
2015-11-10 $25.55 $25.55 $25.55 $25.55 $10.88 0
2015-11-09 $25.95 $25.95 $25.55 $25.55 $10.88 2,374
2015-11-06 $26.20 $26.20 $26.20 $26.20 $11.16 1,000
2015-11-05 $26.15 $26.15 $26.15 $26.15 $11.14 0
2015-11-04 $26.15 $26.15 $26.15 $26.15 $11.14 0
2015-11-03 $26.15 $26.15 $26.15 $26.15 $11.14 0
2015-11-02 $26.15 $26.15 $26.15 $26.15 $11.14 0
2015-10-30 $26.10 $26.25 $26.00 $26.15 $11.14 11,000
2015-10-29 $26.25 $26.25 $25.90 $26.00 $11.07 7,308
2015-10-28 $26.00 $26.85 $26.00 $26.85 $11.44 14,108
2015-10-27 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-10-26 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-10-23 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-10-22 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-10-21 $26.30 $26.30 $26.00 $26.00 $11.07 5,194
2015-10-20 $26.25 $26.30 $26.25 $26.30 $11.20 6,208
2015-10-19 $25.95 $26.00 $25.95 $26.00 $11.07 1,224
2015-10-16 $25.60 $25.60 $25.60 $25.60 $10.90 0
2015-10-15 $25.60 $25.60 $25.60 $25.60 $10.90 80
2015-10-14 $25.60 $25.60 $25.60 $25.60 $10.90 370
2015-10-13 $25.60 $25.80 $25.60 $25.80 $10.99 4,252
2015-10-12 $25.60 $25.60 $25.60 $25.60 $10.90 0
2015-10-09 $25.75 $25.75 $25.50 $25.60 $10.90 2,832
2015-10-08 $25.75 $25.75 $25.75 $25.75 $10.97 2,000
2015-10-07 $25.75 $25.75 $25.75 $25.75 $10.97 0
2015-10-06 $25.75 $25.75 $25.75 $25.75 $10.97 200
2015-10-05 $25.77 $26.00 $25.77 $26.00 $11.07 2,638
2015-10-02 $25.75 $25.75 $25.75 $25.75 $10.97 578
2015-10-01 $25.50 $25.50 $25.50 $25.50 $10.86 722
2015-09-30 $25.75 $25.75 $25.75 $25.75 $10.97 200
2015-09-29 $26.00 $26.00 $25.99 $26.00 $11.07 4,590
2015-09-28 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-09-25 $26.00 $26.00 $26.00 $26.00 $11.07 0
2015-09-24 $26.00 $26.00 $26.00 $26.00 $10.98 78
2015-09-23 $26.00 $26.00 $26.00 $26.00 $10.98 2,652
2015-09-22 $25.95 $25.95 $25.95 $25.95 $10.96 0
2015-09-21 $26.00 $26.00 $25.95 $25.95 $10.96 4,820
2015-09-18 $25.65 $26.20 $25.65 $26.00 $10.98 1,400
2015-09-17 $25.60 $25.60 $25.60 $25.60 $10.81 2,000
2015-09-16 $25.60 $25.60 $25.60 $25.60 $10.81 0
2015-09-15 $25.80 $25.80 $25.57 $25.60 $10.81 2,536
2015-09-14 $25.88 $25.88 $25.88 $25.88 $10.93 200
2015-09-11 $25.91 $25.91 $25.91 $25.91 $10.94 0
2015-09-10 $25.91 $25.91 $25.91 $25.91 $10.94 0
2015-09-09 $25.91 $25.91 $25.91 $25.91 $10.94 96
2015-09-08 $25.91 $25.91 $25.91 $25.91 $10.94 240

Farmers & Merchants Bancorp Inc (FMAO) News Headlines

Recent Farmers & Merchants Bancorp Inc (FMAO) 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.