Middlefield Banc Corp (MBCN) Exchange: NASDAQ

Data as of March 28, 2024

$23.70 ($0.71) 3.09%

Middlefield Banc Corp - Daily Information
Click for more stock information on Middlefield Banc Corp.
Daily Information Data
Date March 28, 2024
Open $22.77
Previous Close $23.70
High $23.91
Low $22.77
Adjusted Open $22.77
Previous Adjusted Close $23.70
Adjusted High $23.91
Adjusted Low $22.77

About Middlefield Banc Corp (MBCN)

Middlefield Banc Corp., headquartered in Middlefield, Ohio, is the bank holding company of The Middlefield Banking Company with total assets of $1.37 billion at September 30, 2021. The bank operates 16 full-service banking centers and an LPL Financial® brokerage office serving Beachwood, Chardon, Cortland, Dublin, Garrettsville, Mantua, Middlefield, Newbury, Orwell, Plain City, Powell, Solon, Sunbury, Twinsburg, and Westerville. The Bank also operates a Loan Production Office in Mentor, Ohio. Additional information is available at www.middlefieldbank.bank (1) This press release includes disclosure of Middlefield Banc Corp.’s tangible book value per share, return on average tangible equity, and pre-tax, pre-provision for loan losses income, which are financial measures not prepared in accordance with generally accepted accounting principles in the United States (GAAP). A non-GAAP financial measure is a numerical measure of historical or future financial performance, financial position or cash flows that excludes or includes amounts that are required to be disclosed by GAAP. Middlefield Banc Corp. believes that these non-GAAP financial measures provide both management and investors a more complete understanding of the underlying operational results and trends and Middlefield Banc Corp.’s marketplace performance. The presentation of this additional information is not meant to be considered in isolation or as a substitute for the numbers prepared in accordance with GAAP. The reconciliations of non-GAAP financial measures are included in the tables following Consolidated Financial Highlights below.

Historical Stock Data for Middlefield Banc Corp (MBCN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $22.77 $23.91 $22.77 $23.70 $23.70 30,969
2024-03-14 $23.33 $23.75 $22.99 $22.99 $22.99 9,670
2024-03-13 $23.84 $24.45 $23.44 $23.73 $23.73 9,619
2024-03-12 $24.01 $24.46 $23.56 $23.60 $23.60 8,393
2024-03-11 $24.38 $24.38 $23.74 $24.22 $24.22 3,417
2024-03-08 $24.21 $24.43 $23.82 $24.03 $24.03 4,566
2024-03-07 $24.32 $24.32 $23.68 $23.96 $23.96 4,190
2024-03-06 $24.20 $24.20 $23.86 $24.19 $24.19 4,442
2024-03-05 $23.46 $24.28 $23.41 $23.77 $23.77 6,926
2024-03-04 $24.92 $24.92 $23.45 $23.70 $23.70 8,127
2024-03-01 $24.28 $24.60 $24.28 $24.60 $24.60 4,729
2024-02-29 $24.58 $24.58 $24.26 $24.54 $24.54 4,725
2024-02-28 $23.87 $24.21 $23.87 $24.20 $24.00 4,633
2024-02-27 $24.35 $24.40 $24.00 $24.19 $23.99 49,688
2024-02-26 $24.02 $24.10 $23.50 $23.80 $23.61 5,399
2024-02-23 $24.55 $24.55 $24.30 $24.30 $24.10 2,484
2024-02-22 $24.23 $24.74 $23.61 $23.91 $23.72 5,695
2024-02-21 $24.74 $24.74 $23.86 $24.40 $24.20 6,738
2024-02-20 $25.51 $25.51 $24.60 $24.60 $24.40 7,853
2024-02-16 $26.43 $27.00 $25.81 $26.00 $25.79 15,112
2024-02-15 $25.00 $26.86 $25.00 $26.52 $26.31 12,489
2024-02-14 $24.44 $25.20 $23.75 $25.20 $24.99 19,814
2024-02-13 $24.92 $24.92 $23.52 $23.73 $23.54 19,044
2024-02-12 $24.86 $27.52 $24.86 $26.16 $25.95 11,025
2024-02-09 $24.82 $25.53 $24.78 $25.30 $25.30 7,425
2024-02-08 $24.39 $24.41 $24.20 $24.20 $24.20 7,372
2024-02-07 $24.90 $26.11 $23.55 $24.63 $24.63 25,544
2024-02-06 $25.64 $26.08 $24.21 $25.10 $25.10 9,702
2024-02-05 $26.00 $26.98 $25.29 $25.50 $25.50 25,777
2024-02-02 $26.59 $27.50 $26.18 $26.20 $26.20 24,301
2024-02-01 $26.53 $27.12 $26.47 $27.12 $27.12 12,183
2024-01-31 $29.10 $29.24 $26.40 $26.40 $26.40 16,444
2024-01-30 $29.31 $29.31 $29.12 $29.12 $29.12 2,767
2024-01-29 $29.79 $29.79 $29.64 $29.64 $29.64 3,287
2024-01-26 $30.48 $30.48 $29.70 $29.70 $29.70 4,685
2024-01-25 $30.88 $30.88 $30.27 $30.27 $30.27 6,790
2024-01-24 $30.24 $30.43 $30.19 $30.40 $30.40 5,772
2024-01-23 $30.74 $30.74 $29.50 $30.17 $30.17 7,616
2024-01-22 $30.48 $30.94 $30.35 $30.55 $30.55 6,903
2024-01-19 $29.40 $30.64 $29.26 $30.34 $30.34 10,031
2024-01-18 $29.14 $29.43 $29.14 $29.43 $29.43 4,609
2024-01-17 $29.05 $29.29 $29.00 $29.20 $29.20 7,115
2024-01-16 $29.25 $29.40 $28.76 $29.40 $29.40 21,959
2024-01-12 $29.89 $29.89 $29.14 $29.49 $29.49 4,843
2024-01-11 $31.27 $31.54 $28.75 $29.53 $29.53 18,303
2024-01-10 $29.16 $29.69 $28.85 $29.46 $29.46 12,156
2024-01-09 $29.69 $30.68 $29.41 $29.41 $29.41 25,139
2024-01-08 $29.64 $30.22 $29.64 $30.22 $30.22 4,905
2024-01-05 $29.75 $30.41 $29.51 $29.70 $29.70 20,491
2024-01-04 $31.15 $31.21 $29.83 $29.91 $29.91 19,204
2024-01-03 $32.69 $32.69 $31.06 $31.06 $31.06 22,146
2024-01-02 $32.01 $32.91 $31.87 $32.72 $32.72 25,708
2023-12-29 $32.52 $33.30 $32.17 $32.37 $32.37 10,114
2023-12-28 $34.10 $34.40 $32.85 $33.42 $33.42 22,059
2023-12-27 $34.93 $35.22 $31.44 $34.22 $34.22 17,024
2023-12-26 $33.63 $35.18 $33.63 $34.75 $34.75 15,486
2023-12-22 $34.26 $34.70 $34.00 $34.60 $34.60 13,071
2023-12-21 $34.43 $34.72 $33.30 $34.11 $34.11 11,609
2023-12-20 $35.25 $35.25 $33.06 $33.70 $33.70 21,703
2023-12-19 $34.50 $35.58 $33.88 $34.82 $34.82 23,376
2023-12-18 $36.44 $36.44 $34.06 $34.53 $34.53 55,203
2023-12-15 $33.63 $37.00 $32.45 $36.70 $36.70 91,291
2023-12-14 $33.84 $34.65 $32.50 $32.97 $32.97 32,938
2023-12-13 $30.56 $34.01 $30.00 $34.01 $34.01 26,925
2023-12-12 $30.00 $30.50 $29.57 $30.34 $30.34 9,993
2023-12-11 $29.91 $30.00 $29.91 $30.00 $30.00 7,230
2023-12-08 $30.00 $30.02 $28.74 $29.75 $29.75 8,607
2023-12-07 $29.85 $30.37 $29.80 $30.05 $30.05 23,516
2023-12-06 $29.68 $30.15 $29.45 $30.00 $30.00 18,536
2023-12-05 $29.36 $29.69 $27.36 $29.40 $29.40 8,065
2023-12-04 $29.04 $29.68 $29.04 $29.56 $29.56 8,104
2023-12-01 $28.72 $29.34 $28.72 $29.34 $29.34 6,460
2023-11-30 $29.09 $29.09 $27.75 $28.35 $28.35 10,421
2023-11-29 $29.00 $29.23 $29.00 $29.12 $28.87 7,397
2023-11-28 $29.00 $29.04 $28.53 $28.53 $28.28 7,805
2023-11-27 $28.98 $29.08 $28.98 $29.08 $28.83 5,578
2023-11-24 $28.64 $29.09 $28.64 $28.92 $28.92 2,602
2023-11-22 $28.44 $28.59 $28.10 $28.53 $28.53 7,863
2023-11-21 $28.99 $29.01 $28.44 $28.44 $28.44 11,007
2023-11-20 $27.66 $28.98 $27.58 $28.96 $28.96 12,092
2023-11-17 $28.00 $28.00 $27.86 $27.98 $27.98 12,052
2023-11-16 $28.48 $28.52 $27.92 $28.15 $28.15 5,609
2023-11-15 $28.39 $28.89 $28.14 $28.14 $28.14 9,056
2023-11-14 $27.39 $28.73 $27.39 $28.73 $28.73 26,401
2023-11-13 $27.14 $27.44 $27.07 $27.20 $27.20 6,754
2023-11-10 $25.66 $27.39 $25.66 $27.38 $27.38 10,178
2023-11-09 $27.09 $27.10 $26.58 $26.58 $26.58 4,011
2023-11-08 $27.40 $27.40 $26.36 $27.10 $27.10 15,082
2023-11-07 $25.26 $28.28 $25.26 $27.60 $27.60 8,774
2023-11-06 $26.42 $27.38 $26.42 $27.31 $27.31 9,005
2023-11-03 $26.94 $27.40 $26.37 $27.36 $27.36 25,284
2023-11-02 $25.50 $26.43 $25.50 $26.41 $26.41 12,278
2023-11-01 $25.58 $25.81 $25.30 $25.30 $25.30 10,745
2023-10-31 $25.50 $25.50 $25.50 $25.50 $25.50 4,066
2023-10-30 $25.75 $25.80 $25.32 $25.47 $25.47 9,522
2023-10-27 $25.48 $25.86 $25.40 $25.52 $25.52 9,211
2023-10-26 $25.03 $25.93 $24.56 $25.75 $25.75 12,079
2023-10-25 $24.76 $25.35 $24.65 $25.25 $25.25 7,249
2023-10-24 $25.40 $25.67 $25.00 $25.19 $25.19 12,799
2023-10-23 $26.12 $26.12 $25.25 $25.42 $25.42 30,472
2023-10-20 $26.27 $26.97 $25.66 $26.70 $26.70 12,397
2023-10-19 $27.31 $27.31 $26.15 $26.15 $26.15 9,026
2023-10-18 $27.48 $27.48 $27.09 $27.18 $27.18 5,991
2023-10-17 $27.17 $28.00 $26.84 $27.70 $27.70 12,367
2023-10-16 $27.40 $27.50 $27.40 $27.45 $27.45 9,707
2023-10-13 $27.92 $27.92 $27.04 $27.33 $27.33 9,202
2023-10-12 $27.84 $27.84 $27.62 $27.67 $27.67 5,312
2023-10-11 $27.79 $27.89 $27.70 $27.70 $27.70 4,926
2023-10-10 $27.18 $27.73 $27.18 $27.73 $27.73 17,282
2023-10-09 $26.35 $27.23 $26.35 $27.13 $27.13 13,544
2023-10-06 $26.77 $26.93 $26.73 $26.92 $26.92 6,690
2023-10-05 $25.99 $26.81 $25.99 $26.72 $26.72 16,055
2023-10-04 $25.98 $27.06 $25.98 $25.99 $25.99 11,479
2023-10-03 $25.32 $26.40 $25.07 $25.88 $25.88 6,680
2023-10-02 $25.19 $25.19 $25.06 $25.06 $25.06 4,095
2023-09-29 $25.90 $26.00 $25.10 $25.41 $25.41 9,169
2023-09-28 $26.35 $26.53 $25.79 $25.83 $25.83 12,263
2023-09-27 $25.92 $26.56 $25.92 $26.51 $26.51 12,029
2023-09-26 $26.30 $26.60 $26.15 $26.15 $26.15 8,748
2023-09-25 $25.78 $26.75 $25.78 $26.50 $26.50 18,264
2023-09-22 $26.15 $26.21 $25.45 $25.71 $25.71 5,388
2023-09-21 $26.94 $26.94 $25.83 $25.83 $25.83 13,083
2023-09-20 $27.99 $27.99 $26.68 $26.98 $26.98 7,758
2023-09-19 $27.32 $27.39 $26.64 $26.81 $26.81 4,954
2023-09-18 $28.50 $28.50 $27.11 $27.24 $27.24 18,488
2023-09-15 $27.41 $28.99 $26.87 $28.75 $28.75 122,552
2023-09-14 $26.03 $27.36 $26.03 $27.36 $27.36 11,445
2023-09-13 $26.50 $26.50 $26.04 $26.23 $26.23 9,284
2023-09-12 $25.58 $26.46 $25.58 $26.33 $26.33 6,536
2023-09-11 $25.86 $25.86 $25.20 $25.36 $25.36 3,990
2023-09-08 $25.00 $25.88 $25.00 $25.77 $25.77 5,452
2023-09-07 $24.62 $25.66 $24.62 $25.16 $25.16 29,560
2023-09-06 $26.09 $26.09 $24.71 $24.71 $24.71 8,325
2023-09-05 $26.67 $26.67 $26.05 $26.05 $26.05 4,959
2023-09-01 $25.93 $27.00 $25.93 $26.70 $26.70 9,074
2023-08-31 $26.99 $27.52 $25.60 $25.93 $25.93 10,943
2023-08-30 $27.48 $27.68 $26.99 $26.99 $26.99 6,636
2023-08-29 $27.50 $27.93 $27.21 $27.40 $27.40 8,608
2023-08-28 $28.76 $28.76 $27.78 $27.89 $27.89 5,850
2023-08-25 $28.53 $28.72 $28.41 $28.72 $28.72 4,388
2023-08-24 $27.65 $28.22 $27.65 $27.91 $27.91 5,224
2023-08-23 $27.83 $28.20 $27.51 $27.75 $27.75 10,232
2023-08-22 $28.31 $28.31 $27.55 $27.56 $27.56 7,869
2023-08-21 $28.69 $28.95 $28.42 $28.42 $28.42 5,011
2023-08-18 $28.12 $28.97 $26.94 $28.42 $28.42 6,340
2023-08-17 $28.32 $28.35 $28.16 $28.16 $28.16 4,971
2023-08-16 $28.45 $28.47 $28.11 $28.24 $28.24 9,837
2023-08-15 $28.80 $28.80 $28.27 $28.27 $28.27 3,624
2023-08-14 $28.45 $28.99 $28.29 $28.98 $28.98 7,639
2023-08-11 $28.65 $29.03 $28.50 $28.83 $28.83 11,559
2023-08-10 $29.53 $29.53 $28.28 $28.65 $28.65 16,638
2023-08-09 $30.00 $30.21 $29.31 $29.31 $29.31 21,949
2023-08-08 $29.74 $30.21 $29.24 $30.20 $30.20 8,547
2023-08-07 $29.91 $30.00 $29.50 $29.97 $29.97 17,241
2023-08-04 $29.74 $29.89 $29.47 $29.76 $29.76 17,909
2023-08-03 $29.44 $29.97 $29.26 $29.58 $29.58 8,319
2023-08-02 $29.33 $29.44 $28.99 $29.42 $29.42 8,816
2023-08-01 $29.28 $29.44 $28.99 $29.35 $29.35 18,630
2023-07-31 $29.24 $29.65 $29.05 $29.26 $29.26 28,150
2023-07-28 $29.00 $29.29 $28.85 $29.22 $29.22 37,726
2023-07-27 $29.16 $29.24 $28.21 $29.10 $29.10 22,128
2023-07-26 $28.27 $29.31 $28.27 $28.91 $28.91 19,560
2023-07-25 $29.41 $29.50 $27.71 $28.22 $28.22 13,226
2023-07-24 $28.44 $29.90 $27.00 $29.49 $29.49 27,045
2023-07-21 $28.64 $28.75 $28.09 $28.25 $28.25 29,373
2023-07-20 $28.04 $28.81 $27.86 $28.64 $28.64 38,578
2023-07-19 $27.74 $28.36 $27.63 $27.92 $27.92 34,191
2023-07-18 $27.45 $28.00 $26.75 $27.78 $27.78 21,172
2023-07-17 $25.92 $27.35 $25.70 $27.34 $27.34 24,372
2023-07-14 $25.96 $26.46 $25.76 $26.22 $26.22 13,688
2023-07-13 $25.97 $26.28 $25.77 $25.87 $25.87 8,734
2023-07-12 $26.18 $26.23 $25.77 $25.77 $25.77 14,032
2023-07-11 $26.35 $26.64 $25.79 $25.90 $25.90 12,186
2023-07-10 $26.59 $27.02 $26.45 $26.48 $26.48 10,489
2023-07-07 $26.21 $26.95 $25.99 $26.47 $26.47 24,640
2023-07-06 $26.44 $26.44 $25.33 $26.03 $26.03 16,204
2023-07-05 $26.39 $26.90 $26.33 $26.48 $26.48 14,144
2023-07-03 $26.55 $26.55 $26.43 $26.47 $26.47 4,167
2023-06-30 $27.45 $27.45 $26.72 $26.80 $26.80 17,701
2023-06-29 $26.94 $27.56 $26.35 $27.51 $27.51 24,982
2023-06-28 $26.14 $27.03 $26.02 $27.03 $27.03 16,419
2023-06-27 $27.10 $27.10 $26.17 $26.37 $26.37 25,523
2023-06-26 $26.96 $27.22 $26.58 $26.95 $26.95 25,852
2023-06-23 $27.81 $27.81 $26.53 $27.09 $27.09 880,404
2023-06-22 $27.30 $28.24 $27.14 $27.41 $27.41 33,561
2023-06-21 $27.07 $27.79 $26.80 $27.43 $27.43 32,099
2023-06-20 $27.00 $27.93 $26.90 $27.07 $27.07 31,159
2023-06-16 $27.30 $28.60 $26.85 $27.93 $27.93 78,546
2023-06-15 $26.52 $27.60 $26.21 $26.95 $26.95 32,865
2023-06-14 $27.05 $27.26 $26.33 $26.34 $26.34 17,015
2023-06-13 $27.41 $27.60 $26.07 $26.81 $26.81 17,244
2023-06-12 $27.35 $27.95 $26.65 $27.27 $27.27 18,362
2023-06-09 $28.56 $29.18 $27.50 $27.50 $27.50 31,460
2023-06-08 $29.22 $29.23 $28.82 $28.94 $28.94 36,987
2023-06-07 $27.68 $29.31 $27.20 $29.24 $29.24 20,962
2023-06-06 $26.61 $27.79 $26.49 $27.68 $27.68 20,633
2023-06-05 $26.10 $27.09 $25.28 $26.49 $26.49 14,167
2023-06-02 $26.33 $26.80 $26.27 $26.73 $26.73 12,889
2023-06-01 $25.02 $26.50 $25.02 $26.03 $26.03 31,701
2023-05-31 $25.02 $25.70 $24.60 $25.23 $25.04 14,027
2023-05-30 $24.55 $25.44 $24.55 $24.84 $24.65 14,292
2023-05-26 $24.19 $24.35 $23.30 $24.31 $24.31 12,835
2023-05-25 $23.35 $23.91 $23.35 $23.36 $23.36 8,384
2023-05-24 $23.63 $24.00 $23.59 $23.63 $23.63 13,047
2023-05-23 $23.35 $24.33 $23.35 $23.74 $23.74 11,134
2023-05-22 $22.51 $23.63 $22.49 $22.84 $22.84 8,611
2023-05-19 $22.80 $22.80 $22.36 $22.64 $22.64 8,963
2023-05-18 $22.82 $23.27 $22.67 $22.71 $22.71 12,026
2023-05-17 $22.88 $23.24 $22.41 $23.24 $23.24 12,663
2023-05-16 $22.40 $22.65 $22.09 $22.37 $22.37 6,273
2023-05-15 $22.50 $22.93 $22.30 $22.70 $22.70 13,585
2023-05-12 $22.58 $22.75 $22.25 $22.73 $22.73 14,702
2023-05-11 $22.45 $22.68 $22.13 $22.33 $22.33 18,123
2023-05-10 $23.52 $23.52 $22.44 $22.74 $22.74 14,025
2023-05-09 $24.67 $24.67 $23.38 $23.75 $23.75 19,541
2023-05-08 $25.56 $25.56 $24.69 $24.69 $24.69 9,260
2023-05-05 $25.33 $25.74 $25.27 $25.72 $25.72 8,852
2023-05-04 $26.12 $26.12 $25.15 $25.30 $25.30 23,915
2023-05-03 $26.25 $26.25 $25.32 $25.90 $25.90 18,490
2023-05-02 $26.61 $26.61 $26.04 $26.04 $26.04 25,312
2023-05-01 $27.19 $27.19 $26.72 $26.82 $26.82 10,798
2023-04-28 $27.05 $27.67 $26.82 $27.19 $27.19 14,499
2023-04-27 $27.26 $27.57 $26.50 $26.99 $26.99 17,944
2023-04-26 $26.50 $26.50 $25.90 $26.00 $26.00 16,541
2023-04-25 $25.90 $27.10 $25.88 $26.25 $26.25 7,960
2023-04-24 $26.29 $27.10 $25.96 $25.96 $25.96 11,174
2023-04-21 $26.35 $26.39 $25.80 $25.80 $25.80 5,510
2023-04-20 $27.01 $27.07 $26.14 $26.40 $26.40 22,683
2023-04-19 $28.00 $28.70 $27.56 $27.56 $27.56 12,032
2023-04-18 $28.34 $28.53 $28.18 $28.18 $28.18 6,274
2023-04-17 $28.15 $28.85 $28.15 $28.42 $28.42 12,004
2023-04-14 $28.31 $28.50 $27.77 $28.23 $28.23 11,918
2023-04-13 $28.30 $28.79 $27.79 $28.37 $28.37 8,819
2023-04-12 $28.17 $28.76 $28.10 $28.40 $28.40 21,466
2023-04-11 $27.76 $28.39 $27.58 $28.39 $28.39 16,224
2023-04-10 $27.36 $28.00 $25.82 $27.99 $27.99 16,486
2023-04-06 $27.63 $27.75 $26.99 $27.75 $27.75 3,315
2023-04-05 $27.38 $27.73 $27.01 $27.50 $27.50 5,084
2023-04-04 $27.89 $27.96 $27.43 $27.60 $27.60 3,834
2023-04-03 $28.25 $28.25 $27.44 $28.15 $28.15 17,152
2023-03-31 $27.40 $28.20 $27.40 $28.02 $28.02 16,000
2023-03-30 $28.02 $28.45 $27.39 $28.00 $28.00 11,566
2023-03-29 $28.50 $28.68 $28.25 $28.25 $28.25 3,474
2023-03-28 $28.15 $28.57 $28.15 $28.30 $28.30 6,348
2023-03-27 $28.47 $28.57 $28.00 $28.48 $28.48 10,028
2023-03-24 $26.50 $28.43 $26.50 $28.36 $28.36 28,629
2023-03-23 $26.51 $28.07 $26.18 $27.08 $27.08 19,431
2023-03-22 $26.30 $27.14 $25.81 $26.79 $26.79 28,294
2023-03-21 $26.45 $27.01 $26.25 $26.25 $26.25 18,066
2023-03-20 $26.53 $26.58 $25.80 $26.00 $26.00 21,513
2023-03-17 $26.77 $27.40 $26.00 $26.05 $26.05 117,096
2023-03-16 $27.02 $27.49 $26.51 $26.80 $26.80 26,203
2023-03-15 $27.64 $28.36 $27.01 $27.04 $27.04 19,183
2023-03-14 $29.16 $29.28 $27.52 $27.81 $27.81 24,316
2023-03-13 $27.69 $29.23 $26.15 $27.52 $27.52 21,994
2023-03-10 $28.22 $28.48 $27.74 $27.99 $27.99 24,764
2023-03-09 $28.51 $28.62 $28.07 $28.40 $28.40 32,802
2023-03-08 $28.32 $29.00 $28.32 $28.85 $28.85 12,715
2023-03-07 $28.97 $29.17 $28.40 $28.71 $28.71 23,725
2023-03-06 $27.86 $29.48 $27.86 $28.98 $28.98 41,531
2023-03-03 $27.81 $28.21 $27.81 $27.86 $27.86 4,877
2023-03-02 $28.18 $28.21 $27.82 $28.02 $28.02 6,351
2023-03-01 $28.26 $28.69 $28.26 $28.31 $28.11 6,614
2023-02-28 $28.49 $28.55 $28.06 $28.24 $28.04 5,520
2023-02-27 $29.03 $29.03 $28.30 $28.31 $28.11 8,963
2023-02-24 $29.22 $29.22 $28.24 $29.00 $29.00 5,328
2023-02-23 $28.07 $28.96 $28.07 $28.82 $28.82 3,372
2023-02-22 $28.62 $28.64 $28.27 $28.50 $28.50 4,868
2023-02-21 $28.64 $28.64 $28.26 $28.32 $28.32 3,180
2023-02-17 $28.03 $28.49 $28.03 $28.49 $28.49 12,126
2023-02-16 $28.20 $28.41 $27.81 $28.33 $28.33 7,572
2023-02-15 $28.80 $28.80 $27.95 $28.26 $28.26 11,866
2023-02-14 $29.15 $29.60 $28.40 $28.44 $28.44 24,988
2023-02-13 $28.85 $29.50 $28.82 $29.43 $29.43 21,826
2023-02-10 $27.70 $28.82 $27.70 $28.75 $28.75 19,155
2023-02-09 $27.81 $27.88 $27.55 $27.57 $27.57 8,995
2023-02-08 $27.49 $27.85 $27.32 $27.85 $27.85 21,561
2023-02-07 $27.43 $27.72 $27.29 $27.50 $27.50 31,549
2023-02-06 $26.70 $27.29 $26.66 $27.18 $27.18 19,245
2023-02-03 $27.18 $27.41 $26.78 $26.80 $26.80 275,047
2023-02-02 $27.14 $27.21 $27.13 $27.18 $27.18 3,513
2023-02-01 $27.16 $27.45 $27.16 $27.18 $27.18 8,540
2023-01-31 $27.38 $27.48 $27.11 $27.20 $27.20 145,063
2023-01-30 $27.37 $27.39 $27.37 $27.37 $27.37 3,392
2023-01-27 $27.32 $27.95 $27.32 $27.60 $27.60 3,849
2023-01-26 $27.43 $27.43 $27.31 $27.38 $27.38 1,935
2023-01-25 $27.50 $27.64 $27.31 $27.53 $27.53 2,685
2023-01-24 $27.32 $27.41 $27.31 $27.41 $27.41 2,442
2023-01-23 $27.38 $27.80 $27.38 $27.51 $27.51 6,070
2023-01-20 $27.57 $27.76 $27.29 $27.51 $27.51 5,733
2023-01-19 $27.47 $27.57 $27.31 $27.57 $27.57 6,710
2023-01-18 $27.55 $27.64 $27.21 $27.51 $27.51 8,449
2023-01-17 $27.21 $27.62 $27.21 $27.49 $27.49 4,666
2023-01-13 $27.48 $27.72 $27.21 $27.21 $27.21 10,995
2023-01-12 $27.73 $27.94 $27.60 $27.60 $27.60 7,161
2023-01-11 $28.34 $28.34 $27.50 $27.54 $27.54 10,098
2023-01-10 $28.00 $28.06 $27.77 $27.92 $27.92 4,594
2023-01-09 $27.78 $28.33 $27.70 $28.00 $28.00 24,296
2023-01-06 $27.36 $27.92 $27.36 $27.60 $27.60 3,867
2023-01-05 $27.50 $27.60 $27.31 $27.40 $27.40 11,769
2023-01-04 $27.43 $27.68 $27.13 $27.49 $27.49 4,564
2023-01-03 $27.45 $27.70 $27.23 $27.40 $27.40 27,815
2022-12-30 $27.65 $27.65 $27.11 $27.40 $27.40 9,405
2022-12-29 $27.59 $27.70 $27.54 $27.68 $27.68 2,262
2022-12-28 $28.17 $28.17 $27.31 $27.36 $27.36 104,558
2022-12-27 $28.07 $28.35 $27.85 $27.97 $27.97 8,255
2022-12-23 $28.07 $28.18 $27.97 $28.02 $28.02 2,148
2022-12-22 $28.10 $28.10 $27.82 $27.91 $27.91 2,466
2022-12-21 $28.27 $28.49 $27.95 $28.00 $28.00 5,703
2022-12-20 $28.15 $28.23 $27.90 $28.02 $28.02 7,149
2022-12-19 $27.81 $28.30 $27.63 $27.84 $27.84 8,333
2022-12-16 $27.86 $28.28 $27.61 $27.80 $27.80 16,810
2022-12-15 $28.10 $28.84 $27.64 $27.98 $27.98 15,932
2022-12-14 $28.63 $29.03 $28.03 $28.03 $28.03 8,035
2022-12-13 $28.60 $28.95 $28.40 $28.53 $28.53 8,183
2022-12-12 $28.57 $29.00 $28.37 $28.37 $28.37 5,498
2022-12-09 $28.49 $28.91 $28.00 $28.30 $28.30 2,385
2022-12-08 $28.57 $28.89 $28.36 $28.42 $28.42 4,428
2022-12-07 $28.47 $28.92 $28.01 $28.60 $28.60 12,874
2022-12-06 $28.60 $28.60 $28.20 $28.30 $28.30 3,334
2022-12-05 $28.41 $28.53 $27.36 $28.49 $28.49 18,712
2022-12-02 $28.58 $28.64 $28.49 $28.60 $28.60 1,534
2022-12-01 $28.77 $28.90 $28.28 $28.60 $28.60 7,278
2022-11-30 $28.82 $29.08 $28.55 $28.60 $28.30 4,772
2022-11-29 $29.06 $29.20 $28.52 $28.52 $28.22 6,045
2022-11-28 $29.24 $29.39 $29.03 $29.05 $28.75 9,985
2022-11-25 $29.26 $29.26 $29.11 $29.15 $29.15 2,348
2022-11-23 $29.15 $29.43 $29.02 $29.26 $29.26 9,681
2022-11-22 $29.34 $29.44 $29.01 $29.25 $29.25 6,612
2022-11-21 $29.40 $29.57 $29.02 $29.25 $29.25 23,906
2022-11-18 $30.00 $30.00 $29.18 $29.40 $29.40 7,888
2022-11-17 $29.58 $29.59 $29.20 $29.40 $29.40 3,915
2022-11-16 $29.37 $29.60 $29.15 $29.60 $29.60 5,981
2022-11-15 $29.96 $29.96 $29.01 $29.37 $29.37 37,552
2022-11-14 $29.34 $29.34 $29.00 $29.14 $29.14 6,052
2022-11-11 $29.34 $29.34 $29.34 $29.34 $29.34 675
2022-11-10 $29.52 $29.89 $29.25 $29.38 $29.38 2,807
2022-11-09 $29.44 $29.56 $28.99 $29.16 $29.16 5,126
2022-11-08 $29.15 $29.40 $29.00 $29.06 $29.06 4,813
2022-11-07 $29.74 $29.74 $29.05 $29.10 $29.10 1,833
2022-11-04 $29.28 $29.28 $29.28 $29.28 $29.28 148
2022-11-03 $29.03 $29.28 $28.70 $29.05 $29.05 69,442
2022-11-02 $29.60 $29.89 $29.06 $29.06 $29.06 4,003
2022-11-01 $29.49 $29.49 $29.00 $29.00 $29.00 1,285
2022-10-31 $29.10 $29.28 $29.00 $29.00 $29.00 1,660
2022-10-28 $28.65 $29.30 $28.65 $29.15 $29.15 2,281
2022-10-27 $28.62 $29.15 $28.62 $29.15 $29.15 690
2022-10-26 $28.70 $28.70 $28.50 $28.70 $28.70 1,616
2022-10-25 $28.25 $28.63 $28.00 $28.60 $28.60 7,792
2022-10-24 $28.92 $29.01 $28.18 $28.44 $28.44 7,985
2022-10-21 $29.28 $29.38 $28.50 $28.80 $28.80 6,264
2022-10-20 $29.10 $29.64 $28.82 $29.10 $29.10 9,209
2022-10-19 $29.00 $30.00 $28.56 $29.15 $29.15 2,659
2022-10-18 $28.57 $29.83 $28.57 $29.10 $29.10 6,848
2022-10-17 $28.91 $28.91 $28.80 $28.80 $28.80 796
2022-10-14 $28.85 $28.85 $28.85 $28.85 $28.85 548
2022-10-13 $28.45 $28.78 $28.00 $28.70 $28.70 5,301
2022-10-12 $28.18 $28.70 $28.17 $28.69 $28.69 6,715
2022-10-11 $29.50 $29.50 $27.51 $28.28 $28.28 4,566
2022-10-10 $28.29 $28.29 $28.29 $28.29 $28.29 449
2022-10-07 $27.81 $28.46 $27.50 $27.90 $27.90 13,826
2022-10-06 $28.00 $29.50 $27.80 $28.49 $28.49 3,954
2022-10-05 $27.72 $28.10 $27.72 $27.86 $27.86 2,940
2022-10-04 $27.50 $28.55 $27.50 $27.55 $27.55 7,130
2022-10-03 $27.47 $27.98 $27.13 $27.50 $27.50 4,460
2022-09-30 $27.29 $27.66 $27.00 $27.10 $27.10 6,199
2022-09-29 $27.00 $27.60 $26.58 $27.00 $27.00 7,838
2022-09-28 $26.60 $27.12 $26.60 $26.85 $26.85 7,399
2022-09-27 $26.89 $26.89 $26.75 $26.85 $26.85 3,914
2022-09-26 $26.90 $27.08 $26.84 $26.90 $26.90 6,504
2022-09-23 $26.97 $27.09 $26.64 $27.09 $27.09 7,869
2022-09-22 $27.03 $27.32 $26.93 $27.17 $27.17 2,105
2022-09-21 $26.97 $27.23 $26.80 $27.19 $27.19 11,385
2022-09-20 $27.00 $27.14 $26.80 $27.12 $27.12 3,588
2022-09-19 $26.87 $27.14 $26.74 $27.02 $27.02 8,742
2022-09-16 $27.09 $27.39 $27.00 $27.14 $27.14 8,814
2022-09-15 $27.04 $27.60 $27.04 $27.28 $27.28 11,623
2022-09-14 $27.10 $27.60 $27.00 $27.23 $27.23 23,883
2022-09-13 $27.40 $28.26 $27.20 $27.20 $27.20 3,062
2022-09-12 $27.23 $27.43 $27.05 $27.30 $27.30 5,913
2022-09-09 $26.67 $27.39 $26.56 $27.28 $27.28 13,968
2022-09-08 $26.54 $26.90 $26.54 $26.84 $26.84 1,707
2022-09-07 $26.87 $26.94 $26.63 $26.90 $26.90 6,711
2022-09-06 $26.99 $26.99 $26.41 $26.87 $26.87 17,714
2022-09-02 $27.10 $27.10 $26.64 $27.01 $27.01 7,636
2022-09-01 $27.23 $27.23 $26.80 $26.80 $26.80 3,958
2022-08-31 $27.01 $27.35 $27.01 $27.01 $26.84 11,573
2022-08-30 $27.10 $27.35 $27.08 $27.09 $26.92 8,872
2022-08-29 $27.00 $27.26 $27.00 $27.11 $26.94 7,979
2022-08-26 $27.32 $27.55 $27.05 $27.30 $27.13 5,595
2022-08-25 $27.55 $27.55 $27.55 $27.55 $27.38 776
2022-08-24 $27.12 $27.60 $27.05 $27.60 $27.43 3,229
2022-08-23 $27.89 $27.89 $27.25 $27.39 $27.22 3,862
2022-08-22 $27.48 $27.91 $27.09 $27.58 $27.41 5,181
2022-08-19 $27.33 $27.79 $27.33 $27.51 $27.34 4,949
2022-08-18 $27.77 $28.05 $27.49 $27.66 $27.49 5,139
2022-08-17 $28.18 $28.18 $28.00 $28.08 $27.90 1,712
2022-08-16 $28.30 $28.68 $28.08 $28.08 $27.90 1,414
2022-08-15 $27.60 $28.92 $27.04 $28.38 $28.20 19,052
2022-08-12 $26.90 $27.87 $26.30 $27.70 $27.53 18,112
2022-08-11 $27.25 $27.25 $26.26 $26.60 $26.43 16,709
2022-08-10 $27.50 $27.61 $26.80 $27.00 $26.83 8,632
2022-08-09 $26.50 $27.43 $26.27 $26.75 $26.58 19,212
2022-08-08 $26.37 $26.99 $26.37 $26.70 $26.53 860
2022-08-05 $27.15 $28.12 $26.50 $26.75 $26.58 11,240
2022-08-04 $26.35 $27.33 $26.00 $27.33 $27.16 10,792
2022-08-03 $26.12 $26.25 $25.81 $26.08 $25.92 5,073
2022-08-02 $26.18 $26.20 $26.05 $26.06 $25.90 1,739
2022-08-01 $26.19 $26.50 $25.60 $26.01 $25.85 9,438
2022-07-29 $25.97 $26.71 $25.73 $26.19 $26.02 11,827
2022-07-28 $25.45 $26.63 $25.45 $25.94 $25.78 13,015
2022-07-27 $25.32 $25.61 $25.22 $25.60 $25.44 2,874
2022-07-26 $25.29 $25.51 $25.29 $25.44 $25.28 1,613
2022-07-25 $25.15 $25.55 $25.15 $25.45 $25.29 9,534
2022-07-22 $25.56 $25.56 $25.39 $25.40 $25.24 1,064
2022-07-21 $25.30 $25.30 $25.23 $25.23 $25.07 2,326
2022-07-20 $25.15 $25.31 $25.12 $25.23 $25.07 3,234
2022-07-19 $25.35 $25.57 $25.00 $25.11 $24.95 20,226
2022-07-18 $25.00 $25.48 $24.65 $25.09 $24.93 5,105
2022-07-15 $25.10 $25.30 $25.10 $25.10 $24.94 2,421
2022-07-14 $25.54 $25.54 $25.10 $25.10 $24.94 983
2022-07-13 $25.31 $25.31 $25.31 $25.31 $25.15 286
2022-07-12 $25.34 $25.51 $25.05 $25.31 $25.15 3,892
2022-07-11 $25.25 $25.25 $25.20 $25.20 $25.04 1,074
2022-07-08 $25.29 $25.29 $25.00 $25.15 $24.99 12,664
2022-07-07 $25.11 $25.29 $25.11 $25.29 $25.13 511
2022-07-06 $25.13 $25.14 $24.87 $25.04 $24.88 1,523
2022-07-05 $25.10 $25.22 $24.31 $25.03 $24.87 51,774
2022-07-01 $25.02 $25.43 $24.91 $25.18 $25.02 9,567
2022-06-30 $25.08 $25.45 $25.08 $25.20 $25.04 4,138
2022-06-29 $25.12 $25.65 $25.00 $25.20 $25.04 18,149
2022-06-28 $25.45 $25.80 $25.15 $25.61 $25.45 20,225
2022-06-27 $25.00 $25.49 $25.00 $25.45 $25.29 49,759
2022-06-24 $25.00 $25.10 $24.88 $24.91 $24.75 5,221
2022-06-23 $25.00 $25.19 $24.88 $25.00 $24.84 14,781
2022-06-22 $25.20 $25.39 $24.91 $25.20 $25.04 17,739
2022-06-21 $25.24 $25.60 $24.81 $25.60 $25.44 5,833
2022-06-17 $24.84 $25.31 $24.80 $24.80 $24.64 18,071
2022-06-16 $25.20 $25.40 $24.86 $25.20 $25.04 17,014
2022-06-15 $25.04 $25.86 $24.86 $25.21 $25.05 26,920
2022-06-14 $24.81 $24.93 $24.81 $24.85 $24.69 1,187
2022-06-13 $24.91 $25.12 $24.81 $24.81 $24.65 7,160
2022-06-10 $24.83 $25.06 $24.83 $25.06 $24.90 863
2022-06-09 $25.00 $25.29 $24.91 $25.29 $25.13 12,534
2022-06-08 $25.05 $25.05 $25.05 $25.05 $24.89 88
2022-06-07 $25.05 $25.30 $25.00 $25.05 $24.89 6,013
2022-06-06 $25.05 $25.05 $25.05 $25.05 $24.89 791
2022-06-03 $25.08 $25.08 $25.08 $25.08 $24.92 523
2022-06-02 $24.85 $25.00 $24.61 $25.00 $24.84 4,294
2022-06-01 $25.01 $25.24 $24.77 $24.90 $24.58 17,197
2022-05-31 $24.60 $24.94 $24.40 $24.94 $24.62 3,618
2022-05-27 $24.86 $24.86 $24.35 $24.60 $24.28 8,140
2022-05-26 $24.96 $25.10 $24.61 $24.61 $24.29 4,635
2022-05-25 $24.95 $24.95 $24.95 $24.95 $24.63 511
2022-05-24 $24.79 $24.79 $24.30 $24.63 $24.30 1,035
2022-05-23 $24.80 $25.00 $24.35 $24.35 $24.03 6,235
2022-05-20 $25.42 $25.42 $24.65 $24.65 $24.33 7,796
2022-05-19 $25.17 $25.53 $25.17 $25.51 $25.18 4,268
2022-05-18 $25.14 $25.71 $25.10 $25.40 $25.07 4,126
2022-05-17 $25.69 $26.01 $25.44 $25.70 $25.37 7,750
2022-05-16 $25.61 $25.99 $24.90 $25.50 $25.17 10,565
2022-05-13 $25.50 $25.50 $25.50 $25.50 $25.17 450
2022-05-12 $25.50 $25.59 $25.34 $25.50 $25.17 3,126
2022-05-11 $26.00 $26.00 $25.65 $25.65 $25.32 16,966
2022-05-10 $26.01 $26.44 $25.88 $26.20 $25.86 9,166
2022-05-09 $26.89 $26.89 $25.81 $26.28 $25.94 19,130
2022-05-06 $25.57 $25.78 $25.56 $25.78 $25.44 3,418
2022-05-05 $26.14 $26.47 $25.99 $26.00 $25.66 6,598
2022-05-04 $26.19 $26.19 $25.95 $26.01 $25.67 6,579
2022-05-03 $25.87 $26.44 $25.59 $25.95 $25.61 5,945
2022-05-02 $26.35 $26.35 $25.80 $25.97 $25.63 8,930
2022-04-29 $26.39 $27.22 $25.93 $26.40 $26.06 13,995
2022-04-28 $26.06 $26.11 $26.06 $26.11 $25.77 589
2022-04-27 $25.91 $25.99 $25.50 $25.75 $25.41 8,143
2022-04-26 $26.00 $26.50 $25.72 $25.72 $25.39 18,366
2022-04-25 $25.99 $26.12 $25.53 $26.07 $25.73 4,738
2022-04-22 $26.45 $27.50 $25.33 $26.00 $25.66 10,742
2022-04-21 $26.98 $28.19 $26.73 $26.73 $26.38 3,234
2022-04-20 $26.00 $30.62 $25.95 $26.86 $26.51 8,770
2022-04-19 $25.50 $25.95 $25.38 $25.95 $25.61 19,706
2022-04-18 $25.25 $26.00 $25.09 $25.50 $25.17 38,451
2022-04-14 $24.16 $25.25 $24.13 $24.50 $24.18 18,256
2022-04-13 $24.59 $24.60 $23.99 $24.48 $24.16 9,997
2022-04-12 $24.60 $24.60 $24.60 $24.60 $24.28 258
2022-04-11 $24.80 $24.98 $24.80 $24.80 $24.48 6,164
2022-04-08 $24.92 $24.97 $24.88 $24.89 $24.57 1,450
2022-04-07 $24.82 $24.82 $24.75 $24.75 $24.43 2,674
2022-04-06 $24.75 $24.97 $24.75 $24.81 $24.49 7,510
2022-04-05 $24.60 $24.75 $24.60 $24.73 $24.41 3,473
2022-04-04 $24.75 $24.75 $24.59 $24.74 $24.42 4,621
2022-04-01 $24.80 $24.80 $24.57 $24.75 $24.43 3,705
2022-03-31 $24.95 $24.95 $24.82 $24.82 $24.50 877
2022-03-30 $24.78 $24.97 $24.78 $24.97 $24.65 806
2022-03-29 $24.86 $24.86 $24.86 $24.86 $24.54 513
2022-03-28 $25.00 $25.30 $24.69 $25.30 $24.97 3,242
2022-03-25 $25.25 $25.39 $25.00 $25.00 $24.67 3,686
2022-03-24 $24.87 $24.87 $24.87 $24.87 $24.54 535
2022-03-23 $24.54 $25.02 $24.40 $24.80 $24.48 5,454
2022-03-22 $24.60 $25.30 $24.30 $24.30 $23.98 10,869
2022-03-21 $24.40 $25.56 $24.15 $24.15 $23.84 10,552
2022-03-18 $24.50 $24.76 $24.05 $24.10 $23.79 15,175
2022-03-17 $23.65 $25.58 $23.65 $24.70 $24.38 6,150
2022-03-16 $25.63 $25.63 $24.84 $25.25 $24.92 12,581
2022-03-15 $25.10 $25.69 $25.05 $25.46 $25.13 9,592
2022-03-14 $25.44 $25.61 $24.57 $25.00 $24.67 13,994
2022-03-11 $25.60 $25.69 $25.08 $25.12 $24.79 12,119
2022-03-10 $25.10 $25.95 $25.10 $25.39 $25.06 3,591
2022-03-09 $25.33 $25.33 $25.10 $25.17 $24.84 6,676
2022-03-08 $25.14 $25.15 $25.14 $25.15 $24.82 863
2022-03-07 $25.12 $25.32 $25.10 $25.12 $24.79 4,553
2022-03-04 $25.11 $25.11 $25.10 $25.10 $24.77 823
2022-03-03 $25.12 $25.40 $25.12 $25.40 $25.07 2,448
2022-03-02 $25.48 $25.48 $25.47 $25.47 $24.97 947
2022-03-01 $25.51 $25.51 $25.25 $25.26 $24.77 8,536
2022-02-28 $25.31 $25.73 $25.31 $25.52 $25.02 5,356
2022-02-25 $25.25 $25.70 $25.25 $25.63 $25.13 3,171
2022-02-24 $25.39 $25.42 $25.20 $25.40 $24.90 24,709
2022-02-23 $25.50 $25.68 $25.50 $25.62 $25.12 12,340
2022-02-22 $25.50 $25.55 $25.50 $25.50 $25.00 3,562
2022-02-18 $25.93 $25.93 $25.56 $25.56 $25.06 6,626
2022-02-17 $25.97 $25.99 $25.86 $25.97 $25.46 2,064
2022-02-16 $25.57 $25.96 $25.51 $25.77 $25.27 2,998
2022-02-15 $25.71 $25.98 $25.71 $25.98 $25.47 1,993
2022-02-14 $25.66 $25.66 $25.66 $25.66 $25.16 630
2022-02-11 $25.89 $25.92 $25.85 $25.91 $25.40 2,229
2022-02-10 $25.50 $25.93 $25.50 $25.89 $25.38 2,976
2022-02-09 $25.61 $26.08 $25.55 $26.08 $25.57 2,293
2022-02-08 $25.78 $25.78 $25.52 $25.52 $25.02 2,779
2022-02-07 $25.73 $25.77 $25.55 $25.55 $25.05 2,220
2022-02-04 $25.55 $25.55 $25.50 $25.52 $25.02 800
2022-02-03 $25.91 $26.18 $25.50 $25.61 $25.11 4,982
2022-02-02 $25.63 $26.19 $25.63 $25.88 $25.37 7,985
2022-02-01 $25.63 $25.64 $25.63 $25.64 $25.14 1,340
2022-01-31 $25.50 $25.65 $25.50 $25.57 $25.06 4,768
2022-01-28 $25.50 $25.50 $25.21 $25.50 $25.00 2,196
2022-01-27 $25.50 $25.50 $25.50 $25.50 $25.00 1,020
2022-01-26 $25.51 $26.00 $25.50 $25.50 $25.00 8,651
2022-01-25 $25.50 $25.93 $25.30 $25.57 $25.07 3,424
2022-01-24 $25.50 $25.74 $25.25 $25.50 $25.00 8,585
2022-01-21 $25.75 $25.94 $25.50 $25.70 $25.20 3,921
2022-01-20 $25.87 $25.87 $25.75 $25.75 $25.24 4,299
2022-01-19 $25.60 $25.96 $25.60 $25.96 $25.45 5,794
2022-01-18 $25.50 $25.99 $25.50 $25.60 $25.10 20,029
2022-01-14 $25.35 $25.69 $25.16 $25.69 $25.19 3,991
2022-01-13 $25.05 $25.54 $25.04 $25.54 $25.04 2,883
2022-01-12 $25.40 $25.40 $25.00 $25.10 $24.61 2,275
2022-01-11 $25.48 $25.67 $25.30 $25.44 $24.94 4,264
2022-01-10 $25.25 $25.51 $25.20 $25.50 $25.00 3,147
2022-01-07 $25.13 $25.43 $24.87 $25.43 $24.93 3,571
2022-01-06 $25.23 $25.23 $25.23 $25.23 $24.74 293
2022-01-05 $25.10 $25.10 $25.10 $25.10 $24.61 422
2022-01-04 $24.76 $25.80 $24.76 $25.10 $24.61 20,090
2022-01-03 $24.83 $25.25 $24.47 $24.80 $24.31 10,715
2021-12-31 $24.68 $24.80 $24.60 $24.80 $24.31 1,072
2021-12-30 $24.84 $25.07 $24.82 $24.82 $24.33 763
2021-12-29 $25.19 $25.19 $24.37 $25.04 $24.55 1,341
2021-12-28 $24.97 $25.43 $24.60 $25.40 $24.90 7,738
2021-12-27 $24.99 $25.43 $24.98 $25.02 $24.53 5,575
2021-12-23 $24.70 $25.11 $24.55 $24.98 $24.49 2,640
2021-12-22 $24.88 $25.22 $24.58 $24.88 $24.39 12,130
2021-12-21 $24.80 $25.32 $24.47 $24.61 $24.13 23,832
2021-12-20 $25.02 $25.50 $24.35 $24.42 $23.94 13,241
2021-12-17 $25.28 $25.87 $25.02 $25.22 $24.73 9,923
2021-12-16 $25.50 $25.93 $25.00 $25.36 $24.86 18,681
2021-12-15 $24.09 $26.71 $24.09 $25.65 $25.15 32,405
2021-12-14 $24.30 $24.57 $24.13 $24.26 $23.79 7,010
2021-12-13 $24.53 $24.66 $24.00 $24.20 $23.73 10,028
2021-12-10 $24.40 $24.87 $24.16 $24.87 $24.38 7,591
2021-12-09 $25.75 $25.75 $24.00 $24.30 $23.82 11,216
2021-12-08 $24.87 $25.02 $24.75 $24.76 $24.28 6,377
2021-12-07 $24.95 $25.47 $24.77 $24.80 $24.31 6,510
2021-12-06 $25.03 $25.20 $24.75 $24.75 $24.27 23,382
2021-12-03 $25.00 $25.56 $25.00 $25.10 $24.61 2,306
2021-12-02 $25.30 $25.69 $24.70 $24.86 $24.37 8,975
2021-12-01 $25.06 $25.60 $24.90 $25.60 $24.89 12,424
2021-11-30 $25.14 $25.50 $24.90 $24.90 $24.21 3,821
2021-11-29 $25.54 $25.55 $25.07 $25.09 $24.39 18,188
2021-11-26 $26.23 $26.23 $25.40 $25.45 $24.74 8,067
2021-11-24 $26.69 $26.69 $26.16 $26.16 $25.43 11,262
2021-11-23 $27.25 $27.42 $26.71 $26.71 $25.97 2,719
2021-11-22 $27.44 $27.44 $27.13 $27.34 $26.58 5,884
2021-11-19 $27.07 $27.69 $27.04 $27.27 $26.51 3,536
2021-11-18 $27.16 $27.74 $26.57 $27.50 $26.74 21,924
2021-11-17 $27.10 $27.42 $27.10 $27.42 $26.66 2,626
2021-11-16 $27.34 $27.69 $27.07 $27.10 $26.35 4,718
2021-11-15 $27.43 $27.56 $27.12 $27.55 $26.78 16,459
2021-11-12 $26.53 $27.77 $26.53 $27.51 $26.75 26,393
2021-11-11 $26.24 $26.70 $26.24 $26.47 $25.73 13,886
2021-11-10 $26.15 $26.37 $26.15 $26.37 $25.64 4,359
2021-11-09 $25.99 $26.37 $25.70 $26.30 $25.57 85,058
2021-11-08 $26.00 $26.13 $25.82 $26.00 $25.28 10,237
2021-11-05 $25.50 $25.83 $25.40 $25.83 $25.11 3,189
2021-11-04 $24.77 $25.86 $24.75 $25.41 $24.70 16,531
2021-11-03 $25.98 $25.98 $25.73 $25.75 $25.03 22,527
2021-11-02 $26.04 $26.04 $25.50 $25.78 $25.06 9,154
2021-11-01 $24.83 $26.39 $24.83 $25.95 $25.23 29,643
2021-10-29 $25.44 $25.75 $24.40 $25.00 $24.31 22,304
2021-10-28 $25.45 $25.45 $24.78 $25.36 $24.66 11,050
2021-10-27 $25.70 $25.83 $25.26 $25.26 $24.56 10,691
2021-10-26 $26.32 $26.53 $25.57 $25.76 $25.04 17,875
2021-10-25 $26.35 $27.63 $26.06 $26.24 $25.51 61,763
2021-10-22 $24.80 $26.54 $24.80 $25.79 $25.07 39,112
2021-10-21 $24.03 $24.80 $24.03 $24.66 $23.97 18,921
2021-10-20 $24.00 $24.46 $23.86 $24.03 $23.36 14,871
2021-10-19 $24.31 $24.51 $23.82 $24.00 $23.33 21,403
2021-10-18 $23.98 $24.74 $23.95 $24.66 $23.97 5,449
2021-10-15 $23.75 $23.76 $23.36 $23.76 $23.10 33,164
2021-10-14 $23.70 $23.70 $23.47 $23.55 $22.90 2,936
2021-10-13 $23.62 $23.84 $23.38 $23.38 $22.73 9,901
2021-10-12 $24.04 $24.04 $23.38 $23.81 $23.15 6,224
2021-10-11 $24.05 $24.05 $24.05 $24.05 $23.38 3
2021-10-08 $24.05 $24.05 $24.05 $24.05 $23.38 224
2021-10-07 $24.15 $24.38 $24.15 $24.26 $23.59 2,539
2021-10-06 $24.02 $24.24 $24.02 $24.19 $23.52 3,834
2021-10-05 $23.90 $24.40 $23.90 $24.26 $23.59 3,497
2021-10-04 $24.19 $24.19 $23.77 $23.91 $23.25 27,087
2021-10-01 $24.09 $24.12 $23.97 $24.05 $23.38 6,881
2021-09-30 $24.00 $24.30 $23.72 $23.83 $23.16 4,632
2021-09-29 $24.05 $24.20 $23.72 $23.98 $23.31 9,023
2021-09-28 $23.72 $24.10 $23.68 $24.00 $23.33 6,644
2021-09-27 $23.72 $24.12 $23.72 $23.78 $23.12 30,862
2021-09-24 $23.78 $23.78 $23.78 $23.78 $23.12 26,790
2021-09-23 $23.47 $23.47 $23.47 $23.47 $22.82 260
2021-09-22 $23.60 $23.60 $23.42 $23.47 $22.82 2,374
2021-09-21 $23.51 $23.59 $23.38 $23.38 $22.73 3,345
2021-09-20 $23.93 $24.25 $23.50 $23.50 $22.85 16,458
2021-09-17 $23.81 $23.99 $22.82 $23.99 $23.32 29,968
2021-09-16 $24.04 $24.25 $23.67 $23.90 $23.24 2,018
2021-09-15 $23.62 $24.55 $23.62 $23.81 $23.15 11,502
2021-09-14 $23.56 $23.56 $23.56 $23.56 $22.91 2,087
2021-09-13 $23.58 $23.95 $23.45 $23.66 $23.00 4,293
2021-09-10 $23.54 $23.72 $23.41 $23.42 $22.77 2,683
2021-09-09 $23.43 $23.45 $23.41 $23.41 $22.76 2,994
2021-09-08 $23.53 $23.97 $23.45 $23.51 $22.86 5,174
2021-09-07 $23.72 $23.72 $23.30 $23.30 $22.65 3,368
2021-09-03 $23.71 $23.72 $23.71 $23.71 $23.05 3,664
2021-09-02 $23.81 $23.81 $23.69 $23.70 $23.04 922
2021-09-01 $23.96 $23.99 $23.81 $23.81 $22.99 4,647
2021-08-31 $23.73 $23.80 $23.66 $23.80 $22.98 4,577
2021-08-30 $23.72 $24.00 $23.71 $23.71 $22.90 3,588
2021-08-27 $23.80 $23.83 $23.80 $23.83 $23.01 3,511
2021-08-26 $23.76 $23.80 $23.74 $23.80 $22.98 5,741
2021-08-25 $23.74 $23.75 $23.70 $23.70 $22.89 3,750
2021-08-24 $23.66 $23.69 $23.66 $23.69 $22.88 1,016
2021-08-23 $23.74 $23.79 $23.61 $23.79 $22.97 1,616
2021-08-20 $23.52 $23.65 $23.52 $23.65 $22.84 2,043
2021-08-19 $23.61 $23.61 $23.61 $23.61 $22.80 418
2021-08-18 $23.77 $23.80 $23.71 $23.73 $22.92 6,258
2021-08-17 $23.81 $23.81 $23.81 $23.81 $22.99 1,980
2021-08-16 $23.61 $24.03 $23.61 $24.03 $23.21 962
2021-08-13 $23.99 $23.99 $23.67 $23.67 $22.86 1,780
2021-08-12 $24.00 $24.15 $23.62 $23.63 $22.82 22,851
2021-08-11 $24.35 $24.50 $23.95 $24.01 $23.19 10,015
2021-08-10 $24.27 $24.49 $24.04 $24.20 $23.37 3,299
2021-08-09 $24.41 $24.74 $24.02 $24.38 $23.54 12,339
2021-08-06 $24.22 $24.22 $24.06 $24.18 $23.35 2,166
2021-08-05 $23.96 $24.15 $23.96 $24.09 $23.26 4,435
2021-08-04 $24.00 $24.10 $23.87 $23.87 $23.05 8,010
2021-08-03 $24.41 $24.69 $24.00 $24.12 $23.29 12,180
2021-08-02 $24.44 $24.70 $24.01 $24.30 $23.47 8,193
2021-07-30 $23.80 $24.74 $23.75 $24.05 $23.22 18,442
2021-07-29 $24.10 $24.15 $23.62 $23.81 $22.99 39,781
2021-07-28 $24.39 $24.39 $24.03 $24.16 $23.33 5,577
2021-07-27 $23.91 $24.58 $23.91 $24.10 $23.27 16,577
2021-07-26 $24.13 $24.49 $23.81 $23.81 $22.99 13,626
2021-07-23 $24.41 $24.60 $23.94 $24.20 $23.37 7,302
2021-07-22 $23.95 $24.28 $23.95 $24.28 $23.45 7,102
2021-07-21 $24.15 $24.34 $23.88 $24.12 $23.29 5,970
2021-07-20 $23.55 $24.66 $23.55 $23.77 $22.95 26,093
2021-07-19 $23.65 $23.99 $23.20 $23.31 $22.51 11,970
2021-07-16 $23.43 $24.18 $23.14 $23.72 $22.91 12,280
2021-07-15 $22.91 $23.43 $22.86 $23.43 $22.63 11,491
2021-07-14 $23.18 $23.51 $22.91 $23.05 $22.26 9,902
2021-07-13 $23.35 $23.35 $23.06 $23.06 $22.27 7,919
2021-07-12 $23.01 $23.62 $22.86 $23.62 $22.81 12,101
2021-07-09 $23.06 $23.41 $22.85 $22.85 $22.07 7,893
2021-07-08 $23.01 $23.01 $22.81 $22.81 $22.03 8,181
2021-07-07 $23.15 $23.28 $23.06 $23.09 $22.30 19,513
2021-07-06 $23.52 $23.61 $23.07 $23.07 $22.28 19,598
2021-07-02 $23.69 $23.86 $23.53 $23.53 $22.72 5,751
2021-07-01 $23.63 $24.18 $23.49 $23.49 $22.68 15,759
2021-06-30 $23.64 $23.88 $23.34 $23.60 $22.79 6,337
2021-06-29 $23.52 $23.87 $23.33 $23.64 $22.83 12,599
2021-06-28 $23.36 $23.68 $23.27 $23.63 $22.82 11,076
2021-06-25 $23.45 $23.78 $23.13 $23.35 $22.55 747,045
2021-06-24 $23.32 $23.68 $22.78 $23.58 $22.77 38,064
2021-06-23 $22.98 $23.30 $22.83 $22.97 $22.18 25,596
2021-06-22 $22.94 $23.38 $22.70 $23.11 $22.32 25,539
2021-06-21 $23.38 $23.94 $22.65 $22.80 $22.02 39,908
2021-06-18 $23.00 $23.63 $22.85 $23.46 $22.66 34,871
2021-06-17 $23.99 $23.99 $23.02 $23.14 $22.35 16,593
2021-06-16 $23.67 $24.51 $23.47 $23.65 $22.84 14,359
2021-06-15 $23.57 $24.78 $23.37 $24.14 $23.31 24,099
2021-06-14 $23.68 $24.05 $23.07 $23.51 $22.70 13,686
2021-06-11 $24.12 $24.12 $23.51 $23.70 $22.89 6,732
2021-06-10 $23.60 $24.18 $23.60 $23.89 $23.07 11,915
2021-06-09 $23.38 $23.86 $23.16 $23.67 $22.86 10,061
2021-06-08 $23.59 $23.79 $23.12 $23.50 $22.69 19,756
2021-06-07 $25.90 $25.90 $23.52 $23.60 $22.79 18,947
2021-06-04 $24.36 $24.59 $24.11 $24.11 $23.28 11,447
2021-06-03 $24.04 $24.64 $24.04 $24.48 $23.64 12,459
2021-06-02 $24.16 $24.65 $24.06 $24.38 $23.39 11,302
2021-06-01 $24.14 $24.33 $23.95 $24.16 $23.18 12,891
2021-05-28 $23.98 $24.21 $23.95 $24.00 $23.03 11,058
2021-05-27 $23.67 $23.90 $23.47 $23.73 $22.77 5,059
2021-05-26 $23.28 $23.76 $22.82 $23.76 $22.80 22,352
2021-05-25 $23.75 $23.80 $23.16 $23.16 $22.22 9,983
2021-05-24 $23.60 $23.95 $23.60 $23.69 $22.73 6,863
2021-05-21 $23.98 $23.98 $23.63 $23.83 $22.86 8,955
2021-05-20 $22.79 $23.96 $22.65 $23.69 $22.73 21,751
2021-05-19 $22.70 $22.95 $22.57 $22.75 $21.83 10,583
2021-05-18 $23.87 $23.94 $23.02 $23.15 $22.21 14,354
2021-05-17 $23.80 $24.42 $23.68 $23.69 $22.73 12,497
2021-05-14 $23.10 $24.30 $23.10 $23.61 $22.65 22,414
2021-05-13 $22.82 $23.25 $22.71 $23.00 $22.07 9,706
2021-05-12 $23.06 $23.24 $22.63 $22.70 $21.78 14,361
2021-05-11 $22.75 $23.17 $22.70 $23.01 $22.08 13,249
2021-05-10 $23.07 $23.23 $22.75 $22.75 $21.83 13,622
2021-05-07 $22.71 $22.97 $22.55 $22.75 $21.83 12,754
2021-05-06 $22.79 $22.93 $22.58 $22.76 $21.84 16,769
2021-05-05 $22.90 $23.11 $22.80 $22.82 $21.89 20,502
2021-05-04 $22.98 $23.43 $22.60 $23.01 $22.08 18,546
2021-05-03 $22.78 $23.96 $22.69 $23.24 $22.30 31,091
2021-04-30 $22.45 $22.52 $22.25 $22.38 $21.47 23,654
2021-04-29 $22.76 $22.82 $22.25 $22.67 $21.75 13,677
2021-04-28 $22.51 $22.51 $22.01 $22.28 $21.38 21,257
2021-04-27 $22.59 $22.59 $22.05 $22.32 $21.41 15,652
2021-04-26 $22.55 $23.61 $22.37 $22.50 $21.59 16,524
2021-04-23 $22.49 $23.51 $22.42 $22.64 $21.72 22,160
2021-04-22 $22.34 $22.49 $22.01 $22.08 $21.18 70,672
2021-04-21 $21.87 $22.26 $21.81 $22.08 $21.18 10,593
2021-04-20 $21.81 $21.84 $21.68 $21.68 $20.80 5,005
2021-04-19 $21.40 $21.86 $21.28 $21.76 $20.88 18,226
2021-04-16 $21.09 $21.99 $20.84 $21.40 $20.53 44,844
2021-04-15 $20.99 $21.11 $20.76 $20.86 $20.01 30,073
2021-04-14 $20.65 $20.98 $20.65 $20.73 $19.89 24,466
2021-04-13 $20.56 $20.89 $20.56 $20.71 $19.87 26,312
2021-04-12 $21.14 $21.14 $20.61 $20.66 $19.82 15,535
2021-04-09 $21.04 $21.09 $20.59 $20.70 $19.86 16,892
2021-04-08 $20.92 $21.04 $20.59 $20.92 $20.07 15,170
2021-04-07 $21.43 $21.43 $20.45 $20.60 $19.76 19,899
2021-04-06 $21.30 $21.79 $21.09 $21.15 $20.29 5,949
2021-04-05 $21.18 $21.66 $20.77 $21.22 $20.36 48,273
2021-04-01 $20.80 $21.22 $20.80 $21.08 $20.22 6,728
2021-03-31 $21.13 $21.89 $20.73 $20.96 $20.11 18,223
2021-03-30 $21.30 $21.36 $21.10 $21.29 $20.42 6,966
2021-03-29 $21.74 $21.87 $21.14 $21.38 $20.51 11,021
2021-03-26 $21.72 $22.14 $21.52 $21.77 $20.89 9,230
2021-03-25 $21.20 $21.53 $20.33 $21.53 $20.66 11,074
2021-03-24 $21.00 $21.56 $21.00 $21.09 $20.23 15,862
2021-03-23 $21.82 $22.20 $20.85 $21.00 $20.15 15,313
2021-03-22 $22.92 $23.25 $21.58 $21.92 $21.03 20,955
2021-03-19 $23.13 $23.31 $22.14 $23.31 $22.36 72,276
2021-03-18 $23.88 $24.09 $23.22 $23.36 $22.41 10,746
2021-03-17 $24.40 $24.56 $23.09 $23.36 $22.41 12,249
2021-03-16 $24.79 $24.79 $23.50 $23.83 $22.86 10,949
2021-03-15 $24.68 $25.41 $23.90 $25.41 $24.38 20,185
2021-03-12 $25.74 $25.74 $24.28 $24.91 $23.90 11,812
2021-03-11 $25.58 $25.74 $24.77 $25.49 $24.46 8,883
2021-03-10 $25.45 $26.35 $25.11 $25.30 $24.27 19,811
2021-03-09 $25.83 $25.83 $24.25 $24.52 $23.52 22,199
2021-03-08 $23.21 $25.94 $23.18 $25.58 $24.54 32,901
2021-03-05 $23.80 $23.80 $22.82 $23.21 $22.27 25,446
2021-03-04 $23.37 $24.49 $23.27 $24.20 $23.22 38,268
2021-03-03 $21.41 $24.38 $21.39 $23.20 $22.26 21,930
2021-03-02 $21.06 $21.77 $20.82 $21.67 $20.65 35,510
2021-03-01 $22.60 $22.83 $21.14 $21.40 $20.39 82,796
2021-02-26 $22.10 $23.10 $22.03 $22.37 $21.32 27,413
2021-02-25 $23.51 $23.85 $23.10 $23.20 $22.11 13,752
2021-02-24 $23.19 $24.32 $22.97 $23.92 $22.79 13,344
2021-02-23 $22.53 $23.05 $22.06 $22.93 $21.85 15,255
2021-02-22 $22.84 $23.75 $22.59 $22.59 $21.52 54,654
2021-02-19 $22.37 $22.96 $21.96 $22.80 $21.72 9,183
2021-02-18 $22.86 $22.86 $22.00 $22.00 $20.96 9,647
2021-02-17 $22.99 $23.52 $22.50 $22.90 $21.82 21,392
2021-02-16 $22.40 $23.70 $22.10 $23.15 $22.06 26,736
2021-02-12 $21.85 $22.16 $21.75 $22.06 $21.02 9,948
2021-02-11 $22.10 $22.72 $22.01 $22.15 $21.11 13,763
2021-02-10 $22.32 $22.32 $21.90 $21.90 $20.87 9,934
2021-02-09 $22.95 $23.20 $21.69 $22.00 $20.96 38,818
2021-02-08 $22.58 $23.18 $22.57 $23.18 $22.09 14,453
2021-02-05 $22.47 $23.20 $22.31 $22.68 $21.61 49,219
2021-02-04 $21.88 $22.66 $21.88 $22.48 $21.42 11,110
2021-02-03 $21.77 $22.65 $21.46 $22.53 $21.47 33,480
2021-02-02 $21.01 $22.30 $21.01 $22.10 $21.06 21,136
2021-02-01 $20.29 $20.69 $20.05 $20.62 $19.65 8,388
2021-01-29 $19.22 $20.76 $19.22 $20.50 $19.53 18,200
2021-01-28 $19.41 $19.57 $18.87 $19.00 $18.10 10,420
2021-01-27 $19.12 $19.45 $18.64 $19.02 $18.12 19,596
2021-01-26 $19.39 $19.70 $19.11 $19.54 $18.62 13,253
2021-01-25 $19.84 $19.84 $19.06 $19.52 $18.60 23,334
2021-01-22 $19.56 $19.83 $19.56 $19.75 $18.82 10,982
2021-01-21 $19.92 $19.95 $19.32 $19.50 $18.58 8,082
2021-01-20 $19.96 $20.31 $19.85 $19.90 $18.96 8,837
2021-01-19 $20.99 $20.99 $19.96 $20.01 $19.07 9,039
2021-01-15 $21.84 $21.84 $21.04 $21.04 $20.05 16,409
2021-01-14 $22.37 $22.85 $21.90 $21.90 $20.87 47,362
2021-01-13 $22.81 $22.88 $22.55 $22.55 $21.49 6,776
2021-01-12 $22.29 $22.71 $22.01 $22.69 $21.62 6,989
2021-01-11 $21.89 $22.79 $21.73 $21.94 $20.91 9,478
2021-01-08 $22.71 $22.71 $22.00 $22.10 $21.06 5,133
2021-01-07 $23.00 $23.07 $22.37 $22.39 $21.33 8,658
2021-01-06 $22.11 $22.99 $22.11 $22.74 $21.67 15,397
2021-01-05 $22.18 $22.21 $22.00 $22.00 $20.96 5,067
2021-01-04 $22.35 $22.36 $22.00 $22.01 $20.97 6,974
2020-12-31 $22.47 $22.50 $22.12 $22.50 $21.44 4,969
2020-12-30 $22.05 $22.71 $22.05 $22.57 $21.51 4,828
2020-12-29 $21.90 $22.36 $21.70 $22.29 $21.24 10,103
2020-12-28 $22.42 $22.50 $21.36 $21.88 $20.85 9,290
2020-12-24 $21.75 $22.71 $21.60 $22.11 $21.07 16,661
2020-12-23 $21.67 $22.05 $21.50 $21.65 $20.63 10,503
2020-12-22 $21.70 $21.70 $21.12 $21.50 $20.49 6,889
2020-12-21 $22.68 $23.25 $21.29 $21.86 $20.83 17,687
2020-12-18 $20.99 $23.74 $20.47 $23.25 $22.15 83,300
2020-12-17 $20.70 $20.85 $20.07 $20.85 $19.87 5,300
2020-12-16 $20.99 $21.00 $20.78 $20.78 $19.80 4,191
2020-12-15 $20.71 $21.25 $20.25 $20.81 $19.83 22,114
2020-12-14 $20.82 $21.22 $20.24 $20.24 $19.29 7,582
2020-12-11 $21.72 $21.72 $20.78 $20.78 $19.80 15,354
2020-12-10 $21.60 $21.90 $21.34 $21.90 $20.87 2,919
2020-12-09 $22.11 $22.11 $21.61 $21.61 $20.59 7,899
2020-12-08 $21.35 $21.90 $21.35 $21.90 $20.87 7,185
2020-12-07 $21.97 $21.97 $20.45 $21.54 $20.52 8,208
2020-12-04 $21.75 $22.00 $21.61 $21.93 $20.90 8,323
2020-12-03 $21.60 $22.22 $21.50 $21.91 $20.88 4,635
2020-12-02 $22.50 $22.50 $21.56 $21.56 $20.40 7,235
2020-12-01 $22.63 $22.63 $22.47 $22.47 $21.26 2,559
2020-11-30 $21.20 $21.40 $20.81 $21.40 $20.25 4,233
2020-11-27 $21.25 $21.26 $20.99 $21.26 $20.12 4,185
2020-11-25 $21.11 $21.70 $21.05 $21.48 $20.33 4,268
2020-11-24 $22.11 $22.20 $21.60 $21.99 $20.81 11,161
2020-11-23 $21.00 $21.64 $21.00 $21.33 $20.19 4,935
2020-11-20 $21.13 $21.26 $20.89 $21.11 $19.98 6,773
2020-11-19 $21.53 $21.88 $21.50 $21.69 $20.53 3,112
2020-11-18 $22.58 $22.80 $22.03 $22.03 $20.85 7,782
2020-11-17 $22.69 $22.99 $22.29 $22.41 $21.21 8,798
2020-11-16 $23.50 $24.03 $22.80 $23.04 $21.80 14,529
2020-11-13 $22.77 $23.97 $22.77 $23.03 $21.79 6,475
2020-11-12 $23.20 $23.34 $22.54 $22.61 $21.40 4,956
2020-11-11 $23.41 $23.50 $22.65 $23.35 $22.10 8,537
2020-11-10 $21.19 $23.74 $21.19 $23.47 $22.21 18,540
2020-11-09 $20.00 $21.55 $19.86 $20.68 $19.57 17,028
2020-11-06 $19.22 $19.38 $18.77 $19.00 $17.98 3,938
2020-11-05 $19.56 $19.56 $19.01 $19.40 $18.36 3,679
2020-11-04 $20.10 $20.15 $19.10 $19.10 $18.08 1,341
2020-11-03 $19.98 $20.43 $19.80 $20.25 $19.16 10,264
2020-11-02 $19.78 $19.78 $19.78 $19.78 $18.72 2,491
2020-10-30 $19.51 $19.51 $19.08 $19.08 $18.06 3,795
2020-10-29 $19.19 $19.83 $19.10 $19.83 $18.77 5,783
2020-10-28 $19.58 $20.23 $18.91 $19.63 $18.58 6,314
2020-10-27 $20.13 $20.14 $20.00 $20.14 $19.06 3,739
2020-10-26 $19.16 $20.15 $19.16 $20.15 $19.07 4,245
2020-10-23 $19.91 $20.48 $19.90 $19.93 $18.86 5,391
2020-10-22 $20.50 $20.80 $20.14 $20.14 $19.06 5,691
2020-10-21 $20.40 $21.18 $20.13 $20.54 $19.44 7,152
2020-10-20 $20.25 $20.65 $20.24 $20.50 $19.40 6,028
2020-10-19 $20.05 $20.15 $19.94 $19.94 $18.87 2,716
2020-10-16 $20.00 $20.25 $19.39 $20.14 $19.06 6,630
2020-10-15 $18.78 $20.51 $18.78 $20.50 $19.40 2,396
2020-10-14 $20.66 $20.89 $20.50 $20.58 $19.48 2,881
2020-10-13 $20.90 $20.90 $20.18 $20.67 $19.56 1,661
2020-10-12 $20.60 $21.50 $20.60 $21.38 $20.23 2,540
2020-10-09 $20.66 $21.00 $20.66 $20.75 $19.64 3,543
2020-10-08 $19.76 $20.75 $19.76 $20.60 $19.50 4,751
2020-10-07 $19.62 $20.49 $19.62 $20.49 $19.39 7,969
2020-10-06 $19.73 $19.78 $19.23 $19.23 $18.20 5,497
2020-10-05 $18.95 $19.95 $18.95 $19.59 $18.54 4,380
2020-10-02 $18.95 $19.49 $18.95 $19.12 $18.09 3,405
2020-10-01 $19.50 $19.65 $18.84 $19.29 $18.26 9,358
2020-09-30 $20.00 $20.45 $19.02 $19.30 $18.26 4,711
2020-09-29 $18.85 $19.87 $18.70 $19.87 $18.80 5,850
2020-09-28 $19.28 $19.40 $18.56 $19.27 $18.24 5,481
2020-09-25 $18.45 $19.11 $18.10 $18.96 $17.94 8,209
2020-09-24 $18.50 $18.68 $17.66 $18.18 $17.21 11,240
2020-09-23 $19.63 $19.79 $18.12 $18.12 $17.15 7,247
2020-09-22 $18.80 $19.98 $18.80 $19.65 $18.60 23,168
2020-09-21 $20.74 $20.74 $18.80 $19.05 $18.03 15,127
2020-09-18 $19.37 $21.50 $17.96 $21.50 $20.35 28,450
2020-09-17 $17.90 $18.94 $17.90 $18.89 $17.88 2,172
2020-09-16 $19.00 $19.35 $18.60 $18.68 $17.68 13,359
2020-09-15 $18.47 $19.48 $17.88 $19.00 $17.98 12,504
2020-09-14 $18.45 $18.94 $18.30 $18.60 $17.60 5,797
2020-09-11 $17.85 $18.68 $17.66 $17.74 $16.79 7,455
2020-09-10 $17.57 $17.62 $17.57 $17.62 $16.68 2,618
2020-09-09 $17.78 $18.63 $17.66 $17.66 $16.71 8,557
2020-09-08 $17.71 $17.88 $17.67 $17.72 $16.77 3,589
2020-09-04 $18.05 $18.05 $17.80 $17.90 $16.94 4,449
2020-09-03 $17.72 $18.08 $17.58 $18.08 $17.11 8,636
2020-09-02 $17.61 $17.89 $17.61 $17.89 $16.79 5,975
2020-09-01 $18.86 $18.99 $17.46 $17.75 $16.66 13,490
2020-08-31 $20.88 $20.88 $19.00 $19.00 $17.83 4,435
2020-08-28 $19.50 $19.50 $18.23 $19.30 $18.11 5,466
2020-08-27 $19.19 $21.11 $19.19 $19.55 $18.35 2,846
2020-08-26 $19.20 $19.65 $18.73 $18.73 $17.58 4,145
2020-08-25 $18.36 $19.50 $17.56 $18.91 $17.75 6,323
2020-08-24 $17.50 $19.26 $17.50 $18.85 $17.69 27,346
2020-08-21 $17.42 $17.60 $17.41 $17.56 $16.48 5,959
2020-08-20 $17.37 $17.49 $17.37 $17.49 $16.42 2,447
2020-08-19 $17.95 $17.95 $17.34 $17.34 $16.28 3,330
2020-08-18 $18.00 $18.00 $17.29 $17.45 $16.38 8,338
2020-08-17 $18.04 $18.04 $18.00 $18.00 $16.89 2,108
2020-08-14 $18.24 $18.40 $18.20 $18.20 $17.08 1,913
2020-08-13 $18.61 $18.75 $18.36 $18.36 $17.23 2,120
2020-08-12 $18.31 $18.66 $18.00 $18.31 $17.19 6,363
2020-08-11 $18.25 $18.58 $17.82 $17.96 $16.86 5,740
2020-08-10 $18.13 $18.13 $17.85 $17.95 $16.85 4,905
2020-08-07 $17.98 $18.85 $17.76 $18.00 $16.89 4,761
2020-08-06 $17.81 $18.35 $17.81 $17.89 $16.79 2,598
2020-08-05 $18.01 $18.05 $17.64 $17.95 $16.85 2,766
2020-08-04 $17.97 $18.02 $17.88 $17.95 $16.85 3,271
2020-08-03 $17.70 $18.07 $17.65 $17.95 $16.85 7,009
2020-07-31 $17.86 $17.90 $17.52 $17.64 $16.56 8,921
2020-07-30 $18.00 $18.42 $17.76 $18.01 $16.90 5,986
2020-07-29 $18.80 $18.80 $18.60 $18.61 $17.47 3,967
2020-07-28 $18.74 $19.20 $18.41 $18.45 $17.32 15,563
2020-07-27 $18.63 $19.98 $18.61 $18.99 $17.82 6,913
2020-07-24 $18.65 $18.98 $18.59 $18.77 $17.62 5,193
2020-07-23 $19.02 $19.02 $18.69 $18.70 $17.55 1,824
2020-07-22 $18.54 $20.45 $18.49 $19.42 $18.23 12,366
2020-07-21 $17.61 $19.60 $17.61 $18.65 $17.50 14,857
2020-07-20 $17.70 $17.70 $17.47 $17.69 $16.60 3,525
2020-07-17 $17.53 $17.84 $17.53 $17.73 $16.64 3,410
2020-07-16 $18.39 $18.39 $17.75 $17.75 $16.66 2,494
2020-07-15 $18.08 $19.00 $18.08 $18.67 $17.52 11,880
2020-07-14 $17.98 $17.98 $17.62 $17.79 $16.70 9,341
2020-07-13 $18.03 $18.93 $17.76 $17.96 $16.86 9,229
2020-07-10 $17.50 $17.83 $17.50 $17.83 $16.73 5,185
2020-07-09 $18.40 $18.43 $17.15 $17.29 $16.23 18,272
2020-07-08 $18.21 $18.80 $17.70 $18.70 $17.55 15,159
2020-07-07 $19.57 $19.57 $17.59 $18.11 $17.00 16,614
2020-07-06 $20.48 $20.48 $19.22 $19.63 $18.42 11,539
2020-07-02 $20.01 $20.45 $20.01 $20.21 $18.97 3,692
2020-07-01 $20.32 $20.73 $19.70 $20.02 $18.79 12,834
2020-06-30 $20.12 $20.75 $20.12 $20.75 $19.48 10,286
2020-06-29 $21.79 $21.79 $20.17 $20.41 $19.16 20,746
2020-06-26 $22.12 $22.40 $20.67 $21.03 $19.74 629,770
2020-06-25 $22.30 $22.40 $22.16 $22.38 $21.01 32,297
2020-06-24 $22.28 $22.48 $21.63 $22.30 $20.93 26,748
2020-06-23 $22.66 $22.66 $20.97 $22.30 $20.93 30,002
2020-06-22 $21.50 $23.00 $21.26 $21.90 $20.55 26,198
2020-06-19 $21.48 $21.50 $21.33 $21.50 $20.18 14,923
2020-06-18 $20.54 $21.50 $20.50 $21.32 $20.01 15,368
2020-06-17 $21.73 $21.73 $19.50 $21.15 $19.85 9,155
2020-06-16 $20.94 $22.29 $18.86 $21.40 $20.09 21,252
2020-06-15 $20.49 $22.00 $18.44 $20.61 $19.34 28,456
2020-06-12 $20.26 $21.08 $20.26 $20.80 $19.52 11,800
2020-06-11 $20.77 $20.77 $18.96 $19.80 $18.58 12,885
2020-06-10 $20.35 $21.28 $19.57 $21.00 $19.71 10,805
2020-06-09 $20.47 $21.00 $20.03 $20.15 $18.91 4,864
2020-06-08 $20.40 $20.50 $19.80 $20.42 $19.17 22,619
2020-06-05 $19.73 $22.10 $19.73 $20.25 $19.01 26,829
2020-06-04 $18.85 $19.75 $18.85 $19.70 $18.49 18,804
2020-06-03 $19.00 $19.20 $18.92 $18.97 $17.80 8,737
2020-06-02 $19.39 $19.39 $18.67 $19.00 $17.69 8,667
2020-06-01 $18.95 $19.68 $18.54 $18.66 $17.38 13,479
2020-05-29 $18.60 $19.59 $18.60 $19.00 $17.69 7,625
2020-05-28 $18.98 $18.98 $18.61 $18.61 $17.33 1,530
2020-05-27 $19.39 $19.39 $18.80 $18.90 $17.60 8,146
2020-05-26 $18.50 $19.77 $18.30 $19.09 $17.78 11,973
2020-05-22 $18.10 $18.40 $17.80 $18.40 $17.13 22,550
2020-05-21 $18.06 $18.06 $17.77 $17.85 $16.62 12,079
2020-05-20 $18.11 $18.40 $17.95 $18.00 $16.76 10,286
2020-05-19 $18.28 $18.30 $17.88 $18.00 $16.76 9,449
2020-05-18 $19.11 $19.11 $18.18 $18.18 $16.93 10,818
2020-05-15 $17.31 $18.02 $17.31 $17.91 $16.68 6,216
2020-05-14 $17.31 $19.03 $17.31 $17.31 $16.12 4,636
2020-05-13 $18.94 $18.94 $17.31 $17.31 $16.12 8,696
2020-05-12 $19.06 $19.06 $18.36 $18.52 $17.25 4,067
2020-05-11 $19.60 $19.60 $18.54 $18.54 $17.26 13,488
2020-05-08 $17.50 $19.31 $17.27 $19.15 $17.83 14,418
2020-05-07 $17.22 $17.50 $17.22 $17.39 $16.19 6,963
2020-05-06 $17.50 $17.50 $17.21 $17.37 $16.18 6,592
2020-05-05 $17.23 $17.81 $17.23 $17.81 $16.59 6,268
2020-05-04 $17.25 $17.48 $17.16 $17.45 $16.25 7,885
2020-05-01 $17.35 $17.81 $17.26 $17.35 $16.16 5,827
2020-04-30 $17.05 $17.38 $16.91 $17.23 $16.04 8,343
2020-04-29 $17.00 $17.25 $16.87 $17.06 $15.89 12,628
2020-04-28 $16.40 $16.94 $16.40 $16.41 $15.28 2,189
2020-04-27 $16.96 $17.00 $16.30 $16.36 $15.23 9,947
2020-04-24 $16.73 $17.25 $16.60 $16.96 $15.79 5,277
2020-04-23 $16.76 $16.76 $16.66 $16.66 $15.51 957
2020-04-22 $16.85 $16.90 $16.83 $16.83 $15.67 1,015
2020-04-21 $16.82 $17.81 $16.82 $16.97 $15.80 1,016
2020-04-20 $16.71 $17.35 $16.47 $16.47 $15.34 8,365
2020-04-17 $16.73 $17.28 $16.73 $17.00 $15.83 3,475
2020-04-16 $17.00 $17.24 $16.71 $16.71 $15.56 4,109
2020-04-15 $17.00 $17.06 $16.65 $16.65 $15.50 5,206
2020-04-14 $16.75 $17.24 $16.40 $17.22 $16.04 8,660
2020-04-13 $16.98 $17.00 $16.13 $16.40 $15.27 13,670
2020-04-09 $16.71 $16.94 $15.16 $16.89 $15.73 5,868
2020-04-08 $16.12 $16.70 $16.06 $16.40 $15.27 5,296
2020-04-07 $17.08 $17.08 $15.59 $15.96 $14.86 5,954
2020-04-06 $16.75 $17.00 $16.13 $16.31 $15.19 3,023
2020-04-03 $17.81 $17.81 $16.54 $16.98 $15.81 3,135
2020-04-02 $15.82 $17.97 $15.82 $16.72 $15.57 7,518
2020-04-01 $15.31 $15.97 $15.30 $15.74 $14.66 5,980
2020-03-31 $15.80 $15.96 $15.64 $15.81 $14.72 3,424
2020-03-30 $15.13 $15.95 $15.12 $15.50 $14.43 5,080
2020-03-27 $15.09 $15.45 $15.09 $15.45 $14.39 1,685
2020-03-26 $15.18 $15.64 $14.25 $15.62 $14.55 4,142
2020-03-25 $13.00 $14.30 $12.42 $13.51 $12.58 14,493
2020-03-24 $12.95 $13.19 $12.53 $13.17 $12.26 16,513
2020-03-23 $12.02 $13.22 $12.00 $13.06 $12.16 25,713
2020-03-20 $13.40 $14.00 $13.40 $13.82 $12.87 13,480
2020-03-19 $13.26 $13.70 $13.00 $13.25 $12.34 46,610
2020-03-18 $14.80 $15.74 $12.83 $13.26 $12.35 23,687
2020-03-17 $15.58 $18.19 $15.51 $15.70 $14.62 13,399
2020-03-16 $17.68 $17.85 $15.18 $15.74 $14.66 11,007
2020-03-13 $19.05 $20.56 $19.05 $19.41 $18.07 37,122
2020-03-12 $20.01 $22.00 $17.78 $17.81 $16.59 11,344
2020-03-11 $22.51 $22.51 $20.51 $20.65 $19.23 22,871
2020-03-10 $20.62 $22.99 $20.62 $22.18 $20.65 11,221
2020-03-09 $21.97 $21.97 $19.30 $21.32 $19.85 13,730
2020-03-06 $23.64 $23.64 $22.10 $22.10 $20.58 4,217
2020-03-05 $23.43 $23.85 $22.01 $22.86 $21.29 34,430
2020-03-04 $23.64 $23.78 $23.32 $23.75 $22.12 4,862
2020-03-03 $23.77 $23.80 $23.51 $23.80 $22.16 3,956
2020-03-02 $23.81 $23.97 $23.55 $23.97 $22.18 6,050
2020-02-28 $24.06 $24.18 $23.20 $23.81 $22.03 14,391
2020-02-27 $24.37 $24.50 $24.06 $24.18 $22.38 12,304
2020-02-26 $24.72 $24.94 $24.56 $24.56 $22.73 4,377
2020-02-25 $24.90 $24.97 $24.56 $24.79 $22.94 8,333
2020-02-24 $24.94 $24.99 $24.70 $24.92 $23.06 3,349
2020-02-21 $24.85 $24.99 $24.82 $24.99 $23.13 4,481
2020-02-20 $24.85 $24.94 $24.82 $24.94 $23.08 4,518
2020-02-19 $24.78 $24.99 $24.72 $24.91 $23.05 4,257
2020-02-18 $24.99 $24.99 $24.66 $24.95 $23.09 5,473
2020-02-14 $24.85 $24.99 $24.62 $24.82 $22.97 5,327
2020-02-13 $24.99 $24.99 $24.64 $24.87 $23.01 3,237
2020-02-12 $25.05 $25.10 $24.63 $25.10 $23.23 7,927
2020-02-11 $25.00 $25.13 $24.76 $24.85 $23.00 5,734
2020-02-10 $25.18 $25.18 $24.81 $24.81 $22.96 2,703
2020-02-07 $25.28 $25.55 $25.25 $25.40 $23.50 3,269
2020-02-06 $25.08 $25.78 $25.00 $25.55 $23.64 5,571
2020-02-05 $24.83 $25.55 $24.61 $25.55 $23.64 1,363
2020-02-04 $24.99 $24.99 $24.76 $24.94 $23.08 2,023
2020-02-03 $24.86 $25.65 $24.39 $24.88 $23.02 5,666
2020-01-31 $25.63 $25.63 $24.52 $25.16 $23.28 3,834
2020-01-30 $25.62 $25.65 $25.13 $25.50 $23.60 3,637
2020-01-29 $25.20 $25.65 $24.51 $25.55 $23.64 3,792
2020-01-28 $24.44 $25.43 $24.31 $25.07 $23.20 11,509
2020-01-27 $25.34 $25.46 $24.62 $24.62 $22.78 6,567
2020-01-24 $26.00 $26.00 $25.54 $25.65 $23.74 5,772
2020-01-23 $26.00 $26.10 $25.65 $25.66 $23.75 6,960
2020-01-22 $25.71 $26.00 $25.50 $26.00 $24.06 3,342
2020-01-21 $25.76 $25.76 $25.56 $25.74 $23.82 4,101
2020-01-17 $25.36 $25.54 $25.34 $25.54 $23.63 4,749
2020-01-16 $25.50 $25.55 $25.31 $25.34 $23.45 3,027
2020-01-15 $25.98 $25.98 $25.40 $25.44 $23.54 4,458
2020-01-14 $25.83 $25.99 $25.31 $25.40 $23.50 2,849
2020-01-13 $25.40 $26.19 $25.31 $25.87 $23.94 5,092
2020-01-10 $25.40 $25.50 $25.40 $25.50 $23.60 3,036
2020-01-09 $25.66 $25.70 $25.31 $25.40 $23.50 2,442
2020-01-08 $25.50 $26.10 $24.05 $25.41 $23.51 4,300
2020-01-07 $26.47 $26.47 $25.90 $26.12 $24.17 2,329
2020-01-06 $26.47 $26.47 $26.47 $26.47 $24.50 1,916
2020-01-03 $27.73 $27.73 $26.50 $26.50 $24.52 1,092
2020-01-02 $26.51 $26.70 $26.51 $26.70 $24.71 734
2019-12-31 $26.62 $26.70 $26.09 $26.09 $24.14 1,711
2019-12-30 $26.75 $27.13 $26.37 $26.55 $24.57 2,254
2019-12-27 $27.00 $27.00 $26.30 $26.30 $24.34 2,254
2019-12-26 $26.83 $26.83 $26.83 $26.83 $24.83 1,784
2019-12-24 $26.65 $26.65 $26.65 $26.65 $24.66 592
2019-12-23 $26.76 $26.76 $26.61 $26.65 $24.66 2,566
2019-12-20 $26.85 $27.00 $26.52 $26.52 $24.54 2,910
2019-12-19 $26.54 $27.01 $26.54 $27.00 $24.99 2,792
2019-12-18 $27.41 $27.60 $26.80 $27.00 $24.99 3,613
2019-12-17 $27.71 $27.75 $26.68 $26.75 $24.75 13,002
2019-12-16 $27.45 $27.92 $27.45 $27.64 $25.58 9,297
2019-12-13 $28.71 $28.80 $27.50 $27.50 $25.45 16,186
2019-12-12 $26.15 $28.13 $26.15 $27.42 $25.37 8,720
2019-12-11 $25.58 $26.42 $25.58 $26.01 $24.07 3,083
2019-12-10 $25.36 $25.70 $25.36 $25.40 $23.50 10,909
2019-12-09 $25.47 $25.75 $25.47 $25.75 $23.83 6,768
2019-12-06 $25.75 $25.75 $25.32 $25.35 $23.46 7,280
2019-12-05 $25.75 $25.75 $25.64 $25.64 $23.73 1,920
2019-12-04 $25.26 $25.85 $25.26 $25.71 $23.79 8,089
2019-12-03 $24.95 $25.75 $24.95 $25.75 $23.83 3,294
2019-12-02 $26.00 $26.00 $25.21 $25.21 $23.33 8,037
2019-11-29 $26.25 $26.25 $26.25 $26.25 $24.29 300
2019-11-27 $25.64 $26.53 $25.64 $26.24 $24.28 4,482
2019-11-26 $25.23 $26.84 $25.23 $26.07 $23.99 5,000
2019-11-25 $25.25 $25.46 $25.00 $25.46 $23.43 21,750
2019-11-22 $25.11 $25.19 $24.76 $25.06 $23.06 16,545
2019-11-21 $25.53 $25.53 $25.07 $25.10 $23.10 1,983
2019-11-20 $25.49 $26.43 $25.45 $25.46 $23.43 13,477
2019-11-19 $24.34 $25.59 $24.34 $25.45 $23.42 6,054
2019-11-18 $24.00 $24.35 $23.84 $24.35 $22.41 2,462
2019-11-15 $24.21 $24.21 $24.00 $24.10 $22.18 4,905
2019-11-14 $24.05 $24.33 $24.05 $24.33 $22.39 1,761
2019-11-13 $23.50 $23.65 $23.25 $23.55 $21.67 19,148
2019-11-12 $24.99 $24.99 $23.26 $23.50 $21.62 16,415
2019-11-11 $46.01 $46.06 $45.75 $46.00 $21.16 4,342
2019-11-08 $46.25 $46.25 $46.25 $46.25 $21.28 768
2019-11-07 $46.35 $46.35 $46.35 $46.35 $21.32 594
2019-11-06 $46.45 $46.60 $46.35 $46.35 $21.32 1,100
2019-11-05 $46.35 $46.60 $46.35 $46.54 $21.41 3,104
2019-11-04 $46.60 $46.60 $46.18 $46.60 $21.44 6,114
2019-11-01 $46.43 $46.54 $46.43 $46.54 $21.41 2,292
2019-10-31 $46.06 $46.60 $46.00 $46.00 $21.16 8,642
2019-10-30 $46.20 $46.50 $46.00 $46.50 $21.39 3,030
2019-10-29 $46.60 $46.60 $46.30 $46.30 $21.30 3,460
2019-10-28 $46.59 $46.59 $46.00 $46.46 $21.37 4,886
2019-10-25 $46.60 $46.65 $46.00 $46.00 $21.16 9,262
2019-10-24 $46.50 $46.50 $46.35 $46.35 $21.32 2,668
2019-10-23 $46.59 $46.60 $46.18 $46.60 $21.44 10,072
2019-10-22 $46.60 $46.60 $46.30 $46.57 $21.43 3,114
2019-10-21 $46.74 $47.00 $46.00 $46.00 $21.16 10,210
2019-10-18 $46.25 $46.34 $46.25 $46.25 $21.28 2,942
2019-10-17 $45.96 $45.96 $45.85 $45.85 $21.09 1,296
2019-10-16 $46.12 $46.13 $45.45 $46.13 $21.22 10,136
2019-10-15 $46.49 $46.49 $45.54 $45.54 $20.95 2,336
2019-10-14 $46.01 $46.44 $45.85 $46.20 $21.25 3,226
2019-10-11 $45.71 $45.92 $45.66 $45.92 $21.13 2,280
2019-10-10 $45.27 $45.27 $45.27 $45.27 $20.83 776
2019-10-09 $45.70 $45.70 $45.48 $45.55 $20.96 2,320
2019-10-08 $45.83 $45.83 $45.30 $45.40 $20.89 7,290
2019-10-07 $46.51 $46.51 $45.74 $45.74 $21.04 8,264
2019-10-04 $46.50 $46.99 $46.50 $46.99 $21.62 1,130
2019-10-03 $46.56 $46.56 $46.56 $46.56 $21.42 470
2019-10-02 $46.30 $46.74 $46.30 $46.49 $21.39 4,902
2019-10-01 $46.85 $47.04 $46.36 $46.36 $21.33 3,142
2019-09-30 $47.31 $47.34 $46.41 $46.79 $21.53 5,086
2019-09-27 $46.70 $47.10 $45.71 $46.81 $21.54 6,992
2019-09-26 $46.15 $46.78 $45.72 $46.68 $21.48 8,014
2019-09-25 $46.88 $46.88 $46.56 $46.56 $21.42 3,884
2019-09-24 $47.47 $48.50 $45.66 $45.87 $21.10 17,584
2019-09-23 $48.00 $48.50 $47.82 $47.97 $22.07 5,550
2019-09-20 $48.69 $48.69 $47.51 $48.50 $22.31 16,152
2019-09-19 $49.15 $50.48 $48.01 $49.91 $22.96 28,698
2019-09-18 $47.69 $50.00 $47.69 $49.15 $22.61 8,524
2019-09-17 $48.42 $48.53 $47.64 $47.83 $22.00 6,984
2019-09-16 $48.65 $49.30 $47.93 $48.99 $22.54 12,630
2019-09-13 $49.47 $49.99 $48.28 $49.01 $22.55 12,256
2019-09-12 $48.74 $49.40 $48.28 $49.40 $22.73 2,964
2019-09-11 $48.01 $49.06 $47.58 $48.26 $22.20 13,902
2019-09-10 $47.50 $47.90 $47.50 $47.90 $22.04 4,780
2019-09-09 $47.71 $48.05 $47.60 $47.90 $22.04 7,422
2019-09-06 $47.46 $48.57 $47.46 $47.61 $21.90 19,444
2019-09-05 $48.28 $48.28 $47.00 $47.76 $21.97 4,602
2019-09-04 $47.05 $47.05 $47.05 $47.05 $21.65 278
2019-09-03 $47.12 $48.08 $47.00 $47.05 $21.65 9,154
2019-08-30 $47.99 $48.84 $46.97 $47.03 $21.64 29,388
2019-08-29 $48.42 $48.46 $47.95 $48.33 $22.23 5,632
2019-08-28 $48.33 $48.59 $47.81 $47.81 $21.87 25,398
2019-08-27 $48.67 $48.67 $48.25 $48.25 $22.07 17,770
2019-08-26 $49.10 $49.10 $48.30 $48.50 $22.18 8,680
2019-08-23 $49.10 $49.27 $48.25 $48.50 $22.18 16,488
2019-08-22 $48.95 $49.96 $48.95 $49.17 $22.49 9,264
2019-08-21 $48.50 $48.85 $48.44 $48.85 $22.34 156,210
2019-08-20 $47.70 $49.33 $47.70 $48.46 $22.17 21,596
2019-08-19 $47.27 $47.99 $47.00 $47.53 $21.74 8,734
2019-08-16 $46.73 $46.82 $46.73 $46.80 $21.41 3,216
2019-08-15 $46.52 $47.30 $46.30 $46.30 $21.18 14,872
2019-08-14 $46.55 $46.55 $45.50 $46.20 $21.13 68,178
2019-08-13 $46.55 $46.89 $45.90 $46.55 $21.29 11,854
2019-08-12 $46.00 $46.57 $45.55 $45.55 $20.84 18,264
2019-08-09 $45.03 $45.98 $45.00 $45.51 $20.82 3,160
2019-08-08 $45.00 $46.03 $45.00 $45.50 $20.81 13,524
2019-08-07 $44.83 $44.99 $44.25 $44.40 $20.31 7,942
2019-08-06 $43.70 $45.50 $43.60 $44.84 $20.51 11,814
2019-08-05 $44.39 $44.39 $42.59 $42.69 $19.53 5,524
2019-08-02 $44.25 $45.07 $42.70 $44.29 $20.26 11,744
2019-08-01 $43.74 $43.95 $42.53 $43.24 $19.78 8,430
2019-07-31 $41.69 $43.94 $41.69 $43.64 $19.96 14,242
2019-07-30 $41.45 $41.96 $41.40 $41.96 $19.19 54,678
2019-07-29 $41.52 $41.85 $41.40 $41.40 $18.94 2,892
2019-07-26 $41.68 $41.80 $41.01 $41.15 $18.82 7,444
2019-07-25 $41.11 $41.63 $41.11 $41.32 $18.90 1,704
2019-07-24 $41.62 $41.70 $41.30 $41.30 $18.89 2,598
2019-07-23 $41.21 $41.97 $41.21 $41.55 $19.01 2,170
2019-07-22 $41.67 $41.92 $41.16 $41.16 $18.83 2,708
2019-07-19 $40.80 $41.89 $40.48 $41.89 $19.16 11,838
2019-07-18 $40.95 $41.30 $40.45 $40.91 $18.71 10,446
2019-07-17 $40.25 $41.08 $40.25 $40.51 $18.53 10,624
2019-07-16 $39.90 $41.37 $39.90 $39.90 $18.25 6,508
2019-07-15 $39.90 $39.94 $39.90 $39.91 $18.26 5,224
2019-07-12 $40.09 $40.95 $39.90 $39.91 $18.26 13,574
2019-07-11 $41.12 $41.97 $40.26 $40.41 $18.48 10,432
2019-07-10 $41.01 $41.62 $40.35 $41.00 $18.75 26,938
2019-07-09 $41.16 $41.28 $41.00 $41.00 $18.75 13,460
2019-07-08 $41.41 $41.41 $41.00 $41.00 $18.75 12,048
2019-07-05 $40.72 $42.21 $40.35 $41.39 $18.93 6,376
2019-07-03 $40.77 $41.57 $39.86 $40.76 $18.64 9,094
2019-07-02 $41.39 $41.39 $40.95 $41.04 $18.77 8,318
2019-07-01 $41.09 $42.39 $41.02 $41.12 $18.81 21,232
2019-06-28 $39.30 $42.99 $39.30 $41.00 $18.75 722,446
2019-06-27 $39.67 $39.84 $39.52 $39.52 $18.08 32,976
2019-06-26 $39.72 $39.95 $39.46 $39.60 $18.11 35,164
2019-06-25 $39.97 $39.97 $39.64 $39.64 $18.13 35,592
2019-06-24 $41.35 $41.35 $39.51 $39.61 $18.12 31,620
2019-06-21 $39.35 $40.24 $39.32 $40.24 $18.41 47,004
2019-06-20 $39.90 $39.90 $39.53 $39.62 $18.12 13,514
2019-06-19 $40.00 $40.00 $39.52 $39.68 $18.15 30,730
2019-06-18 $39.42 $39.90 $39.41 $39.41 $18.03 14,574
2019-06-17 $41.18 $41.18 $39.28 $39.50 $18.07 33,652
2019-06-14 $39.60 $39.75 $39.28 $39.52 $18.08 24,596
2019-06-13 $39.50 $41.08 $39.35 $39.80 $18.21 19,038
2019-06-12 $40.05 $40.06 $39.26 $39.26 $17.96 38,536
2019-06-11 $39.83 $39.90 $39.32 $39.90 $18.25 15,394
2019-06-10 $40.45 $40.60 $39.25 $39.96 $18.28 15,236
2019-06-07 $40.40 $40.40 $40.00 $40.00 $18.30 15,002
2019-06-06 $40.50 $41.03 $40.00 $40.13 $18.36 24,934
2019-06-05 $40.67 $40.99 $40.00 $40.01 $18.30 24,760
2019-06-04 $39.98 $40.60 $39.60 $40.00 $18.30 22,114
2019-06-03 $40.00 $40.35 $39.27 $39.70 $18.16 21,224
2019-05-31 $39.32 $40.09 $39.22 $39.26 $17.96 17,070
2019-05-30 $39.50 $39.66 $39.35 $39.66 $18.14 13,988
2019-05-29 $39.50 $39.70 $39.50 $39.54 $17.96 16,364
2019-05-28 $39.54 $39.69 $39.00 $39.49 $17.94 19,698
2019-05-24 $39.50 $40.32 $39.40 $40.20 $18.26 9,762
2019-05-23 $39.61 $40.41 $39.00 $39.46 $17.92 33,210
2019-05-22 $39.46 $39.61 $39.45 $39.45 $17.92 22,464
2019-05-21 $39.50 $39.61 $39.25 $39.28 $17.84 21,180
2019-05-20 $39.56 $39.75 $39.01 $39.28 $17.84 18,178
2019-05-17 $39.75 $42.03 $39.50 $39.50 $17.94 11,926
2019-05-16 $39.50 $41.00 $39.50 $39.86 $18.10 7,266
2019-05-15 $39.01 $39.65 $39.00 $39.63 $18.00 17,116
2019-05-14 $39.02 $39.52 $38.80 $38.95 $17.69 17,862
2019-05-13 $40.25 $40.84 $39.03 $39.13 $17.77 12,538
2019-05-10 $40.70 $41.10 $40.50 $40.50 $18.40 11,228
2019-05-09 $40.50 $41.30 $40.50 $40.68 $18.48 8,510
2019-05-08 $40.54 $40.70 $40.50 $40.50 $18.40 5,248
2019-05-07 $40.70 $41.08 $40.50 $40.53 $18.41 14,416
2019-05-06 $40.63 $41.03 $40.62 $40.62 $18.45 9,394
2019-05-03 $40.54 $41.84 $40.53 $40.75 $18.51 6,104
2019-05-02 $40.50 $40.50 $40.50 $40.50 $18.40 3,456
2019-05-01 $40.70 $40.70 $40.47 $40.47 $18.38 5,944
2019-04-30 $40.97 $41.07 $40.53 $40.55 $18.42 10,996
2019-04-29 $40.50 $41.95 $40.50 $40.72 $18.50 11,360
2019-04-26 $40.60 $40.80 $40.50 $40.60 $18.44 8,538
2019-04-25 $40.50 $40.80 $40.20 $40.21 $18.26 8,312
2019-04-24 $41.08 $41.08 $40.53 $40.53 $18.41 3,276
2019-04-23 $40.60 $40.88 $40.60 $40.88 $18.57 2,798
2019-04-22 $40.35 $40.90 $40.35 $40.49 $18.39 4,412
2019-04-18 $40.04 $40.88 $40.00 $40.88 $18.57 5,172
2019-04-17 $40.55 $40.55 $40.38 $40.44 $18.37 3,240
2019-04-16 $40.90 $41.75 $40.20 $40.20 $18.26 7,780
2019-04-15 $40.49 $40.92 $40.31 $40.64 $18.46 2,774
2019-04-12 $40.71 $41.40 $40.66 $41.09 $18.66 4,628
2019-04-11 $40.15 $41.69 $40.15 $40.43 $18.36 7,300
2019-04-10 $40.76 $43.37 $40.12 $40.24 $18.28 6,544
2019-04-09 $40.05 $42.00 $40.05 $40.73 $18.50 5,508
2019-04-08 $41.27 $42.97 $40.66 $40.66 $18.47 1,762
2019-04-05 $41.66 $41.78 $41.54 $41.78 $18.98 5,954
2019-04-04 $40.40 $41.68 $40.40 $41.60 $18.90 4,788
2019-04-03 $40.34 $40.34 $40.34 $40.34 $18.32 1,622
2019-04-02 $40.75 $41.66 $40.25 $40.46 $18.38 11,478
2019-04-01 $40.38 $42.40 $40.38 $40.59 $18.44 11,052
2019-03-29 $42.20 $42.24 $41.21 $41.21 $18.72 3,316
2019-03-28 $40.75 $42.27 $40.41 $42.27 $19.20 2,278
2019-03-27 $41.63 $41.63 $41.59 $41.63 $18.91 1,982
2019-03-26 $41.07 $42.23 $41.07 $41.54 $18.87 4,914
2019-03-25 $42.12 $42.12 $40.81 $41.07 $18.65 6,754
2019-03-22 $42.00 $42.05 $42.00 $42.00 $19.08 8,270
2019-03-21 $42.00 $42.00 $42.00 $42.00 $19.08 3,260
2019-03-20 $42.00 $42.42 $42.00 $42.42 $19.27 2,754
2019-03-19 $42.22 $42.59 $42.00 $42.59 $19.34 1,954
2019-03-18 $42.00 $42.00 $42.00 $42.00 $19.08 2,338
2019-03-15 $43.00 $43.00 $42.00 $42.00 $19.08 19,904
2019-03-14 $42.83 $43.69 $42.83 $43.00 $19.53 2,870
2019-03-13 $43.24 $43.71 $43.24 $43.71 $19.85 3,256
2019-03-12 $40.92 $42.60 $40.92 $42.60 $19.35 9,474
2019-03-11 $40.52 $41.59 $40.50 $40.70 $18.49 6,956
2019-03-08 $40.05 $41.25 $40.05 $40.41 $18.35 5,514
2019-03-07 $39.96 $41.17 $39.96 $40.12 $18.22 5,996
2019-03-06 $41.01 $41.01 $39.52 $39.95 $18.15 10,150
2019-03-05 $42.00 $43.50 $41.11 $41.11 $18.67 6,160
2019-03-04 $41.91 $42.35 $41.91 $42.00 $19.08 2,918
2019-03-01 $42.25 $42.32 $41.90 $41.90 $19.03 2,830
2019-02-28 $41.95 $42.00 $41.72 $41.95 $19.05 3,292
2019-02-27 $42.25 $42.68 $42.00 $42.11 $19.00 5,412
2019-02-26 $42.31 $42.84 $42.30 $42.30 $19.09 3,072
2019-02-25 $42.44 $42.44 $42.00 $42.25 $19.06 4,798
2019-02-22 $42.00 $42.80 $42.00 $42.80 $19.31 5,212
2019-02-21 $42.00 $42.78 $42.00 $42.78 $19.30 2,048
2019-02-20 $43.00 $43.00 $42.00 $42.00 $18.95 5,138
2019-02-19 $42.39 $42.79 $42.33 $42.60 $19.22 8,096
2019-02-15 $42.95 $43.23 $42.91 $43.00 $19.40 5,766
2019-02-14 $43.75 $43.75 $43.05 $43.05 $19.42 2,770
2019-02-13 $43.87 $43.90 $43.66 $43.90 $19.81 3,656
2019-02-12 $43.75 $43.75 $43.28 $43.38 $19.57 3,756
2019-02-11 $43.23 $43.98 $42.72 $42.72 $19.28 1,812
2019-02-08 $42.00 $42.75 $42.00 $42.75 $19.29 1,674
2019-02-07 $43.29 $43.30 $42.75 $42.75 $19.29 2,702
2019-02-06 $43.01 $43.01 $43.01 $43.01 $19.41 436
2019-02-05 $43.01 $43.01 $43.01 $43.01 $19.41 858
2019-02-04 $43.30 $43.30 $42.83 $42.83 $19.32 6,184
2019-02-01 $43.16 $43.16 $43.16 $43.16 $19.47 1,494
2019-01-31 $43.27 $43.27 $42.50 $42.76 $19.29 4,242
2019-01-30 $42.51 $43.30 $42.15 $43.30 $19.54 4,716
2019-01-29 $42.98 $44.45 $42.75 $42.98 $19.39 6,606
2019-01-28 $43.89 $44.45 $43.25 $43.25 $19.51 7,886
2019-01-25 $44.45 $44.45 $44.20 $44.42 $20.04 15,160
2019-01-24 $44.04 $44.43 $44.04 $44.43 $20.05 1,808
2019-01-23 $43.64 $44.45 $43.64 $44.45 $20.06 10,598
2019-01-22 $43.16 $44.45 $43.16 $43.25 $19.51 3,708
2019-01-18 $42.85 $43.35 $42.85 $43.13 $19.46 3,682
2019-01-17 $44.40 $44.40 $42.25 $42.66 $19.25 2,794
2019-01-16 $42.41 $43.43 $42.41 $43.43 $19.60 8,832
2019-01-15 $44.20 $44.20 $44.20 $44.20 $19.94 852
2019-01-14 $44.44 $44.45 $43.43 $43.43 $19.60 3,992
2019-01-11 $44.00 $44.40 $44.00 $44.33 $20.00 2,766
2019-01-10 $44.40 $44.40 $44.40 $44.40 $20.03 1,984
2019-01-09 $44.80 $44.80 $44.80 $44.80 $20.21 1,038
2019-01-08 $44.01 $44.01 $44.01 $44.01 $19.86 1,946
2019-01-07 $43.33 $44.97 $42.06 $44.97 $20.29 1,742
2019-01-04 $42.63 $43.49 $39.90 $43.49 $19.62 5,386
2019-01-03 $42.00 $42.17 $42.00 $42.17 $19.03 2,432
2019-01-02 $42.15 $42.49 $41.96 $42.49 $19.17 2,866
2018-12-31 $41.96 $42.95 $41.65 $42.43 $19.14 35,944
2018-12-28 $42.00 $42.00 $40.73 $41.75 $18.84 4,414
2018-12-27 $41.32 $42.00 $41.32 $42.00 $18.95 11,322
2018-12-26 $39.40 $41.99 $39.40 $41.42 $18.69 4,284
2018-12-24 $38.87 $40.05 $38.87 $40.05 $18.07 2,090
2018-12-21 $39.92 $42.00 $39.92 $42.00 $18.95 20,340
2018-12-20 $41.50 $41.50 $40.60 $40.60 $18.32 2,386
2018-12-19 $40.40 $40.40 $40.40 $40.40 $18.23 2,112
2018-12-18 $40.28 $42.00 $40.28 $41.00 $18.50 2,732
2018-12-17 $40.10 $40.22 $38.50 $40.00 $18.05 17,954
2018-12-14 $41.88 $41.88 $40.00 $40.30 $18.18 4,626
2018-12-13 $40.27 $40.57 $40.27 $40.45 $18.25 5,350
2018-12-12 $43.75 $43.75 $41.00 $41.79 $18.86 6,702
2018-12-11 $43.99 $43.99 $43.99 $43.99 $19.85 814
2018-12-10 $45.00 $45.55 $43.60 $43.99 $19.85 10,488
2018-12-07 $45.00 $46.75 $44.20 $44.20 $19.94 11,720
2018-12-06 $44.38 $45.05 $44.38 $44.62 $20.13 5,176
2018-12-04 $46.03 $46.10 $44.26 $44.41 $20.04 15,446
2018-12-03 $45.70 $46.69 $44.76 $46.69 $21.07 6,084
2018-11-30 $44.50 $46.74 $44.50 $45.53 $20.54 7,242
2018-11-29 $44.50 $44.50 $44.50 $44.50 $20.08 504
2018-11-28 $45.25 $45.25 $44.62 $44.62 $20.13 2,290
2018-11-27 $45.50 $45.60 $44.03 $44.35 $20.01 4,160
2018-11-26 $45.30 $46.17 $45.30 $45.30 $20.31 5,688
2018-11-23 $45.33 $45.33 $45.33 $45.33 $20.32 1,512
2018-11-21 $45.01 $45.50 $45.00 $45.50 $20.40 5,988
2018-11-20 $44.74 $45.25 $44.41 $44.68 $20.03 3,754
2018-11-19 $45.36 $46.25 $45.30 $45.42 $20.36 5,692
2018-11-16 $45.70 $46.40 $45.31 $45.35 $20.33 4,468
2018-11-15 $46.53 $46.53 $46.53 $46.53 $20.86 1,356
2018-11-14 $45.21 $45.21 $45.21 $45.21 $20.27 1,716
2018-11-13 $46.67 $46.67 $46.67 $46.67 $20.93 984
2018-11-12 $45.90 $45.90 $45.90 $45.90 $20.58 1,586
2018-11-09 $45.36 $45.36 $45.30 $45.30 $20.31 2,498
2018-11-08 $46.83 $46.83 $46.83 $46.83 $21.00 344
2018-11-07 $46.25 $46.83 $46.25 $46.83 $21.00 4,726
2018-11-06 $45.73 $45.73 $45.73 $45.73 $20.50 576
2018-11-05 $45.80 $46.75 $45.73 $45.73 $20.50 1,982
2018-11-02 $46.52 $46.52 $45.88 $45.88 $20.57 3,612
2018-11-01 $46.22 $46.40 $46.22 $46.40 $20.80 2,254
2018-10-31 $46.30 $46.42 $46.30 $46.42 $20.81 7,862
2018-10-30 $46.51 $46.75 $46.51 $46.75 $20.96 2,746
2018-10-29 $45.81 $46.30 $45.30 $46.30 $20.76 5,456
2018-10-26 $46.31 $46.74 $46.26 $46.26 $20.74 3,454
2018-10-25 $46.73 $46.74 $46.08 $46.74 $20.96 5,434
2018-10-24 $46.69 $46.69 $46.00 $46.00 $20.62 5,364
2018-10-23 $46.58 $46.58 $46.00 $46.00 $20.62 4,974
2018-10-22 $46.75 $46.75 $46.50 $46.51 $20.85 3,798
2018-10-19 $45.67 $46.31 $45.67 $46.26 $20.74 5,368
2018-10-18 $46.30 $46.75 $46.00 $46.16 $20.70 14,368
2018-10-17 $48.20 $48.20 $46.35 $46.35 $20.78 7,752
2018-10-16 $45.27 $48.31 $45.27 $47.79 $21.43 12,892
2018-10-15 $45.75 $47.30 $45.75 $46.96 $21.06 6,010
2018-10-12 $48.45 $48.45 $45.75 $46.20 $20.71 2,800
2018-10-11 $45.72 $47.00 $45.72 $46.11 $20.67 5,016
2018-10-10 $45.67 $46.61 $45.65 $45.72 $20.50 5,024
2018-10-09 $47.51 $47.60 $46.62 $46.62 $20.90 4,626
2018-10-08 $46.74 $47.72 $46.25 $46.73 $20.95 11,834
2018-10-05 $45.80 $45.80 $45.50 $45.65 $20.47 1,804
2018-10-04 $47.15 $47.39 $46.60 $46.60 $20.89 13,338
2018-10-03 $46.95 $47.35 $46.95 $47.31 $21.21 6,210
2018-10-02 $46.88 $47.02 $46.85 $47.02 $21.08 2,464
2018-10-01 $46.97 $47.15 $46.95 $47.15 $21.14 4,088
2018-09-28 $46.90 $47.30 $46.85 $47.10 $21.12 5,920
2018-09-27 $47.00 $47.14 $47.00 $47.14 $21.14 3,490
2018-09-26 $47.00 $47.34 $47.00 $47.15 $21.14 4,448
2018-09-25 $47.00 $47.95 $46.95 $47.50 $21.30 8,858
2018-09-24 $48.50 $48.59 $47.54 $47.75 $21.41 4,236
2018-09-21 $48.25 $48.50 $47.25 $48.50 $21.75 20,698
2018-09-20 $49.65 $49.65 $46.95 $48.40 $21.70 7,664
2018-09-19 $46.15 $46.95 $46.10 $46.80 $20.98 6,000
2018-09-18 $46.55 $46.55 $46.55 $46.55 $20.87 1,694
2018-09-17 $47.60 $47.60 $47.60 $47.60 $21.34 1,554
2018-09-14 $48.20 $48.70 $48.20 $48.20 $21.61 6,624
2018-09-13 $48.95 $49.00 $48.95 $49.00 $21.97 3,748
2018-09-12 $49.25 $49.25 $48.20 $48.20 $21.61 5,624
2018-09-11 $48.90 $48.90 $48.90 $48.90 $21.93 832
2018-09-10 $48.95 $48.95 $48.00 $48.30 $21.66 7,184
2018-09-07 $47.29 $49.45 $47.29 $49.45 $22.17 3,600
2018-09-06 $48.75 $48.75 $48.30 $48.30 $21.66 1,998
2018-09-05 $48.50 $48.90 $48.20 $48.90 $21.93 7,134
2018-09-04 $49.20 $49.30 $47.60 $48.10 $21.57 3,400
2018-08-31 $49.35 $49.60 $49.20 $49.60 $22.24 2,166
2018-08-30 $49.80 $49.90 $49.25 $49.90 $22.37 3,010
2018-08-29 $50.50 $50.50 $50.00 $50.10 $22.34 74,260
2018-08-28 $50.32 $50.75 $50.32 $50.75 $22.63 2,236
2018-08-27 $50.25 $50.25 $50.25 $50.25 $22.40 2,850
2018-08-24 $50.65 $50.65 $50.45 $50.45 $22.49 3,864
2018-08-23 $50.60 $50.60 $50.60 $50.60 $22.56 1,054
2018-08-22 $50.25 $50.45 $50.25 $50.45 $22.49 4,146
2018-08-21 $50.75 $50.75 $50.45 $50.45 $22.49 1,246
2018-08-20 $50.45 $50.85 $50.45 $50.60 $22.56 3,038
2018-08-17 $50.40 $50.45 $50.25 $50.45 $22.49 2,790
2018-08-16 $50.49 $50.85 $50.49 $50.70 $22.61 3,028
2018-08-15 $50.37 $50.70 $50.37 $50.45 $22.49 4,330
2018-08-14 $50.31 $50.85 $50.31 $50.85 $22.67 4,244
2018-08-13 $50.70 $50.75 $50.35 $50.35 $22.45 5,614
2018-08-10 $50.50 $50.70 $50.42 $50.42 $22.48 2,070
2018-08-09 $50.85 $50.85 $50.55 $50.75 $22.63 2,466
2018-08-08 $50.00 $50.85 $50.00 $50.50 $22.52 3,228
2018-08-07 $49.70 $50.20 $49.60 $50.20 $22.38 3,032
2018-08-06 $49.68 $50.13 $49.61 $49.75 $22.18 3,650
2018-08-03 $50.90 $51.00 $50.08 $50.35 $22.45 7,986
2018-08-02 $50.45 $50.85 $49.42 $50.70 $22.61 19,154
2018-08-01 $50.35 $50.70 $50.00 $50.40 $22.47 6,520
2018-07-31 $50.52 $50.85 $50.52 $50.70 $22.61 3,458
2018-07-30 $50.95 $50.95 $50.30 $50.45 $22.49 2,622
2018-07-27 $50.65 $50.65 $50.05 $50.35 $22.45 7,786
2018-07-26 $50.95 $50.95 $50.55 $50.90 $22.69 9,340
2018-07-25 $48.25 $50.10 $48.25 $49.25 $21.96 5,998
2018-07-24 $48.50 $48.95 $47.80 $48.20 $21.49 14,202
2018-07-23 $48.60 $48.60 $48.60 $48.60 $21.67 1,680
2018-07-20 $48.90 $48.96 $48.60 $48.60 $21.67 3,476
2018-07-19 $48.75 $49.15 $48.30 $48.40 $21.58 7,516
2018-07-18 $48.62 $49.00 $48.30 $48.35 $21.56 6,220
2018-07-17 $49.00 $49.60 $48.39 $48.80 $21.76 9,842
2018-07-16 $49.35 $49.35 $48.72 $49.00 $21.85 11,360
2018-07-13 $48.95 $49.30 $48.50 $48.60 $21.67 10,174
2018-07-12 $50.89 $50.89 $48.85 $48.85 $21.78 4,796
2018-07-11 $51.00 $51.75 $50.55 $50.90 $22.69 8,144
2018-07-10 $51.20 $51.20 $51.00 $51.00 $22.74 2,586
2018-07-09 $51.00 $52.35 $51.00 $51.25 $22.85 11,598
2018-07-06 $51.25 $51.80 $51.10 $51.80 $23.10 4,062
2018-07-05 $49.90 $51.85 $49.85 $50.85 $22.67 4,472
2018-07-03 $49.45 $50.45 $49.45 $50.20 $22.38 4,394
2018-07-02 $50.50 $50.50 $48.59 $49.80 $22.20 11,054
2018-06-29 $50.90 $52.15 $50.55 $50.70 $22.61 10,746
2018-06-28 $50.70 $52.45 $50.70 $51.20 $22.83 7,238
2018-06-27 $52.55 $53.10 $51.05 $51.05 $22.76 8,736
2018-06-26 $51.90 $52.90 $51.45 $52.50 $23.41 6,760
2018-06-25 $51.90 $52.50 $51.60 $52.25 $23.30 8,876
2018-06-22 $52.65 $53.00 $51.05 $51.60 $23.01 97,696
2018-06-21 $53.95 $54.15 $51.25 $51.75 $23.07 30,994
2018-06-20 $53.60 $54.20 $52.53 $53.60 $23.90 52,968
2018-06-19 $53.00 $54.00 $53.00 $53.40 $23.81 39,306
2018-06-18 $52.90 $53.75 $52.55 $53.35 $23.79 18,062
2018-06-15 $53.25 $53.90 $52.68 $53.50 $23.85 66,638
2018-06-14 $53.30 $53.60 $53.30 $53.50 $23.85 14,580
2018-06-13 $53.95 $53.95 $52.00 $53.70 $23.94 21,008
2018-06-12 $53.60 $54.43 $52.74 $54.00 $24.08 26,248
2018-06-11 $52.00 $53.95 $51.50 $53.95 $24.05 16,892
2018-06-08 $53.45 $53.45 $51.05 $51.45 $22.94 15,724
2018-06-07 $52.00 $52.30 $51.35 $52.20 $23.27 17,698
2018-06-06 $51.60 $52.50 $51.58 $51.65 $23.03 18,234
2018-06-05 $51.65 $51.85 $50.90 $51.85 $23.12 10,984
2018-06-04 $50.75 $51.03 $49.55 $51.00 $22.74 14,934
2018-06-01 $53.40 $53.40 $50.15 $50.30 $22.43 51,042
2018-05-31 $53.10 $53.75 $52.85 $52.95 $23.61 22,570
2018-05-30 $53.15 $54.10 $53.15 $53.95 $23.93 8,836
2018-05-29 $52.95 $53.70 $52.70 $53.55 $23.75 17,736
2018-05-25 $53.60 $54.35 $52.65 $53.30 $23.64 14,370
2018-05-24 $52.05 $53.15 $51.75 $53.15 $23.57 8,374
2018-05-23 $52.80 $53.00 $52.10 $52.70 $23.37 11,220
2018-05-22 $52.55 $52.85 $52.10 $52.30 $23.20 4,116
2018-05-21 $51.25 $53.05 $51.02 $52.85 $23.44 18,888
2018-05-18 $51.00 $51.45 $50.75 $51.20 $22.71 14,460
2018-05-17 $50.60 $51.20 $50.05 $50.90 $22.58 10,178
2018-05-16 $50.50 $51.24 $50.00 $51.20 $22.71 11,356
2018-05-15 $50.50 $51.00 $49.65 $50.70 $22.49 6,884
2018-05-14 $52.15 $52.20 $50.65 $50.65 $22.46 8,302
2018-05-11 $52.95 $52.95 $51.35 $51.90 $23.02 12,644
2018-05-10 $51.90 $52.80 $51.85 $52.75 $23.40 17,550
2018-05-09 $51.85 $52.73 $51.55 $52.25 $23.17 13,218
2018-05-08 $52.00 $53.10 $51.80 $52.35 $23.22 16,730
2018-05-07 $52.15 $52.60 $49.86 $52.60 $23.33 9,838
2018-05-04 $51.05 $52.56 $50.55 $52.50 $23.28 4,416
2018-05-03 $50.65 $51.15 $50.50 $51.15 $22.69 2,950
2018-05-02 $50.70 $51.30 $49.75 $50.80 $22.53 8,564
2018-05-01 $50.95 $52.78 $50.00 $50.60 $22.44 15,724
2018-04-30 $50.85 $52.53 $50.85 $51.30 $22.75 10,490
2018-04-27 $51.50 $51.60 $50.75 $50.75 $22.51 8,002
2018-04-26 $51.75 $53.10 $51.75 $52.10 $23.11 5,426
2018-04-25 $51.25 $52.00 $51.25 $52.00 $23.06 2,234
2018-04-24 $50.95 $53.20 $50.95 $51.95 $23.04 21,516
2018-04-23 $52.50 $52.50 $51.70 $51.70 $22.93 2,414
2018-04-20 $52.40 $53.00 $51.50 $52.55 $23.31 8,440
2018-04-19 $52.85 $53.20 $52.80 $53.00 $23.51 6,710
2018-04-18 $53.00 $53.60 $53.00 $53.15 $23.57 11,864
2018-04-17 $54.00 $54.00 $53.00 $53.60 $23.77 14,526
2018-04-16 $52.35 $54.90 $52.00 $53.90 $23.91 23,588
2018-04-13 $50.85 $52.65 $50.85 $52.60 $23.33 10,434
2018-04-12 $50.25 $52.00 $50.25 $51.10 $22.66 23,258
2018-04-11 $49.80 $51.50 $49.80 $50.60 $22.44 15,368
2018-04-10 $50.45 $51.15 $50.15 $50.45 $22.38 26,840
2018-04-09 $49.65 $51.50 $49.30 $50.40 $22.35 42,064
2018-04-06 $49.10 $50.00 $49.00 $49.75 $22.07 29,776
2018-04-05 $48.80 $50.00 $48.80 $49.80 $22.09 16,594
2018-04-04 $48.95 $50.35 $48.45 $49.00 $21.73 32,012
2018-04-03 $49.90 $49.90 $48.30 $48.85 $21.67 10,654
2018-04-02 $49.10 $50.10 $48.00 $48.45 $21.49 17,170
2018-03-29 $48.90 $49.35 $48.90 $49.10 $21.78 13,418
2018-03-28 $49.00 $49.45 $48.55 $48.85 $21.67 8,886
2018-03-27 $49.20 $49.50 $48.85 $48.85 $21.67 4,906
2018-03-26 $49.15 $49.80 $49.15 $49.70 $22.04 11,374
2018-03-23 $49.20 $51.04 $48.25 $49.40 $21.91 22,952
2018-03-22 $49.45 $49.80 $49.25 $49.70 $22.04 4,580
2018-03-21 $49.30 $49.95 $49.15 $49.95 $22.15 5,288
2018-03-20 $49.45 $50.00 $49.20 $49.20 $21.82 2,650
2018-03-19 $49.00 $49.95 $49.00 $49.80 $22.09 11,246
2018-03-16 $48.50 $49.90 $48.20 $49.90 $22.13 19,294
2018-03-15 $49.00 $49.00 $48.85 $48.85 $21.67 1,008
2018-03-14 $48.40 $49.15 $48.15 $48.95 $21.71 5,492
2018-03-13 $48.45 $49.75 $48.45 $48.75 $21.62 6,320
2018-03-12 $48.35 $48.60 $48.00 $48.25 $21.40 9,022
2018-03-09 $48.10 $48.60 $46.25 $48.20 $21.38 15,762
2018-03-08 $49.00 $49.00 $48.75 $48.75 $21.62 10,794
2018-03-07 $49.25 $49.95 $48.90 $49.00 $21.73 9,618
2018-03-06 $48.85 $49.95 $48.80 $49.75 $22.07 13,900
2018-03-05 $48.25 $48.95 $48.25 $48.85 $21.67 3,348
2018-03-02 $47.65 $48.95 $47.58 $48.85 $21.67 6,690
2018-03-01 $48.31 $48.31 $47.95 $48.05 $21.31 2,520
2018-02-28 $48.50 $48.68 $48.00 $48.00 $21.29 5,356
2018-02-27 $48.95 $48.95 $48.90 $48.90 $21.69 2,228
2018-02-26 $47.05 $49.00 $47.05 $48.95 $21.59 28,226
2018-02-23 $47.10 $47.90 $47.10 $47.90 $21.12 11,338
2018-02-22 $47.10 $47.90 $47.10 $47.25 $20.84 2,544
2018-02-21 $47.90 $48.50 $47.75 $47.90 $21.12 23,842
2018-02-20 $48.30 $48.85 $47.75 $47.75 $21.06 5,502
2018-02-16 $46.75 $49.60 $46.75 $49.00 $21.61 6,872
2018-02-15 $48.80 $48.80 $47.25 $47.50 $20.95 5,440
2018-02-14 $49.00 $49.40 $48.05 $48.25 $21.28 10,804
2018-02-13 $49.70 $49.75 $49.00 $49.00 $21.61 4,066
2018-02-12 $49.55 $49.90 $49.50 $49.90 $22.01 7,108
2018-02-09 $49.50 $49.90 $49.45 $49.50 $21.83 20,716
2018-02-08 $49.93 $49.93 $49.35 $49.35 $21.76 15,070
2018-02-07 $48.70 $49.75 $48.70 $49.75 $21.94 10,710
2018-02-06 $49.60 $50.10 $49.50 $49.95 $22.03 14,684
2018-02-05 $50.20 $50.95 $49.50 $49.90 $22.01 21,542
2018-02-02 $50.20 $51.25 $49.55 $49.55 $21.85 13,152
2018-02-01 $49.65 $50.20 $49.65 $50.05 $22.07 5,364
2018-01-31 $50.00 $50.00 $49.70 $49.70 $21.92 2,748
2018-01-30 $49.50 $49.95 $49.50 $49.90 $22.01 2,906
2018-01-29 $49.91 $49.91 $49.30 $49.30 $21.74 2,856
2018-01-26 $49.95 $49.95 $49.95 $49.95 $22.03 680
2018-01-25 $49.50 $49.50 $49.50 $49.50 $21.83 10,536
2018-01-24 $49.00 $49.05 $49.00 $49.05 $21.63 1,134
2018-01-23 $49.35 $49.35 $48.83 $48.83 $21.53 3,666
2018-01-22 $49.45 $49.45 $49.28 $49.28 $21.73 2,424
2018-01-19 $48.75 $49.95 $48.60 $49.95 $22.03 9,242
2018-01-18 $49.05 $49.25 $48.90 $48.90 $21.56 2,376
2018-01-17 $48.90 $49.85 $48.90 $49.85 $21.98 7,396
2018-01-16 $48.00 $49.90 $48.00 $49.00 $21.61 6,070
2018-01-12 $48.70 $49.40 $48.70 $49.40 $21.79 2,420
2018-01-11 $48.25 $48.95 $47.30 $48.95 $21.59 3,370
2018-01-10 $47.65 $48.50 $47.65 $48.50 $21.39 4,552
2018-01-09 $48.65 $49.00 $48.25 $48.25 $21.28 1,990
2018-01-08 $48.60 $48.60 $47.66 $47.66 $21.02 2,342
2018-01-05 $49.15 $49.15 $47.95 $48.90 $21.56 8,702
2018-01-04 $48.00 $49.25 $48.00 $48.45 $21.37 13,502
2018-01-03 $49.41 $49.85 $47.60 $47.60 $20.99 2,482
2018-01-02 $48.40 $49.20 $48.20 $49.20 $21.70 6,926
2017-12-29 $48.70 $49.35 $47.90 $48.20 $21.26 11,398
2017-12-28 $48.90 $49.70 $48.40 $49.10 $21.65 7,936
2017-12-27 $48.30 $49.95 $47.40 $49.30 $21.74 4,890
2017-12-26 $49.00 $49.85 $48.20 $48.20 $21.26 4,298
2017-12-22 $48.70 $50.50 $48.70 $49.45 $21.81 14,172
2017-12-21 $48.05 $49.50 $48.05 $49.50 $21.83 20,944
2017-12-20 $48.30 $48.85 $48.30 $48.45 $21.37 4,934
2017-12-19 $47.85 $48.65 $47.50 $48.50 $21.39 25,794
2017-12-18 $48.55 $49.60 $44.95 $48.85 $21.54 33,424
2017-12-15 $46.50 $49.15 $46.50 $49.15 $21.67 54,734
2017-12-14 $48.00 $48.00 $47.30 $47.30 $20.86 11,586
2017-12-13 $47.70 $48.00 $47.65 $47.75 $21.06 32,530
2017-12-12 $48.00 $48.00 $46.45 $47.70 $21.04 4,300
2017-12-11 $45.80 $46.50 $45.80 $45.85 $20.22 2,784
2017-12-08 $45.70 $46.20 $44.30 $46.20 $20.37 9,732
2017-12-07 $45.95 $45.95 $45.30 $45.30 $19.98 3,130
2017-12-06 $44.37 $46.15 $44.37 $45.00 $19.84 3,768
2017-12-05 $45.95 $45.95 $45.15 $45.15 $19.91 3,740
2017-12-04 $46.45 $46.45 $44.90 $44.90 $19.80 2,580
2017-12-01 $46.00 $46.15 $45.96 $46.15 $20.35 4,228
2017-11-30 $45.50 $45.80 $45.20 $45.20 $19.93 29,538
2017-11-29 $45.80 $45.80 $45.80 $45.80 $20.20 780
2017-11-28 $44.75 $44.75 $44.75 $44.75 $19.73 1,040
2017-11-27 $45.20 $45.48 $44.20 $45.48 $20.06 2,576
2017-11-24 $45.35 $45.63 $45.35 $45.60 $19.99 1,582
2017-11-22 $44.30 $44.85 $44.30 $44.60 $19.55 3,696
2017-11-21 $44.15 $44.90 $44.00 $44.20 $19.38 3,104
2017-11-20 $42.95 $44.33 $42.95 $44.00 $19.29 11,840
2017-11-17 $44.20 $45.00 $44.20 $44.90 $19.68 2,406
2017-11-16 $45.10 $45.10 $45.10 $45.10 $19.77 2,158
2017-11-15 $44.95 $45.45 $44.85 $44.85 $19.66 3,836
2017-11-14 $44.70 $45.10 $44.70 $45.10 $19.77 1,358
2017-11-13 $44.40 $44.40 $44.40 $44.40 $19.46 944
2017-11-10 $45.40 $45.40 $44.25 $44.25 $19.40 5,564
2017-11-09 $45.85 $45.85 $45.85 $45.85 $20.10 1,008
2017-11-08 $45.05 $45.50 $45.05 $45.25 $19.84 41,674
2017-11-07 $45.65 $45.65 $45.00 $45.00 $19.73 4,702
2017-11-06 $45.45 $46.35 $45.30 $46.35 $20.32 28,622
2017-11-03 $46.40 $46.45 $45.00 $45.35 $19.88 11,318
2017-11-02 $46.00 $47.05 $46.00 $47.05 $20.63 2,606
2017-11-01 $46.00 $46.53 $46.00 $46.00 $20.17 3,782
2017-10-31 $45.60 $46.00 $45.30 $45.55 $19.97 30,314
2017-10-30 $46.00 $46.00 $44.11 $45.10 $19.77 3,294
2017-10-27 $45.85 $46.10 $45.80 $46.00 $20.17 16,128
2017-10-26 $45.50 $45.80 $45.50 $45.80 $20.08 2,406
2017-10-25 $44.35 $45.45 $44.35 $45.45 $19.92 6,906
2017-10-24 $45.70 $46.37 $44.20 $44.35 $19.44 17,276
2017-10-23 $47.10 $47.10 $47.10 $47.10 $20.65 674
2017-10-20 $47.95 $47.95 $47.15 $47.50 $20.82 4,454
2017-10-19 $47.45 $47.90 $47.45 $47.90 $21.00 2,292
2017-10-18 $47.95 $47.95 $47.20 $47.20 $20.69 1,382
2017-10-17 $47.95 $47.95 $47.55 $47.55 $20.85 3,236
2017-10-16 $47.90 $47.90 $47.50 $47.50 $20.82 842
2017-10-13 $47.86 $47.86 $47.05 $47.05 $20.63 2,534
2017-10-12 $47.53 $47.95 $47.53 $47.75 $20.93 1,580
2017-10-11 $47.95 $47.95 $47.95 $47.95 $21.02 5,260
2017-10-10 $47.75 $47.95 $47.75 $47.90 $21.00 4,720
2017-10-09 $47.50 $47.50 $47.50 $47.50 $20.82 828
2017-10-06 $47.95 $47.95 $47.10 $47.10 $20.65 1,382
2017-10-05 $46.99 $47.45 $46.99 $47.25 $20.71 2,978
2017-10-04 $47.20 $47.20 $47.20 $47.20 $20.69 1,132
2017-10-03 $47.45 $47.45 $46.40 $46.40 $20.34 1,852
2017-10-02 $46.05 $46.50 $46.05 $46.50 $20.39 3,438
2017-09-29 $46.45 $47.15 $46.10 $46.10 $20.21 5,486
2017-09-28 $46.80 $47.95 $45.80 $46.55 $20.41 26,822
2017-09-27 $46.10 $46.95 $46.05 $46.95 $20.58 19,148
2017-09-26 $45.55 $45.70 $45.50 $45.50 $19.95 18,852
2017-09-25 $45.65 $45.65 $45.40 $45.55 $19.97 41,432
2017-09-22 $43.45 $45.75 $43.45 $45.70 $20.03 6,364
2017-09-21 $43.25 $43.90 $43.25 $43.70 $19.16 5,684
2017-09-20 $43.60 $43.60 $43.35 $43.35 $19.00 3,486
2017-09-19 $42.90 $44.36 $42.90 $43.10 $18.89 14,840
2017-09-18 $43.75 $43.75 $43.00 $43.00 $18.85 24,296
2017-09-15 $44.00 $44.50 $42.20 $42.70 $18.72 69,386
2017-09-14 $45.85 $45.85 $43.85 $43.85 $19.22 31,188
2017-09-13 $45.10 $45.95 $45.10 $45.65 $20.01 53,576
2017-09-12 $45.55 $46.00 $45.55 $45.90 $20.12 14,574
2017-09-11 $46.15 $46.15 $44.15 $46.00 $20.17 23,452
2017-09-08 $46.10 $46.25 $45.06 $46.15 $20.23 17,066
2017-09-07 $46.15 $46.15 $46.05 $46.15 $20.23 12,156
2017-09-06 $46.15 $46.15 $46.10 $46.15 $20.23 21,656
2017-09-05 $46.15 $46.15 $45.95 $46.10 $20.21 23,372
2017-09-01 $45.25 $46.00 $45.25 $46.00 $20.17 3,018
2017-08-31 $44.00 $44.95 $44.00 $44.95 $19.71 4,262
2017-08-30 $43.70 $43.95 $43.70 $43.80 $19.20 2,240
2017-08-29 $43.70 $43.70 $43.70 $43.70 $19.04 2,066
2017-08-28 $43.35 $44.00 $42.80 $42.80 $18.65 8,126
2017-08-25 $44.00 $44.00 $44.00 $44.00 $19.17 1,108
2017-08-24 $43.90 $43.90 $43.90 $43.90 $19.13 1,578
2017-08-23 $43.80 $43.80 $43.80 $43.80 $19.08 1,388
2017-08-22 $43.90 $44.00 $43.90 $44.00 $19.17 2,110
2017-08-21 $44.00 $44.05 $43.00 $44.05 $19.19 10,056
2017-08-18 $44.00 $44.15 $43.90 $44.00 $19.17 24,372
2017-08-17 $44.00 $44.20 $43.75 $44.00 $19.17 16,696
2017-08-16 $44.02 $44.10 $43.75 $44.10 $19.21 14,780
2017-08-15 $44.00 $44.10 $43.90 $44.00 $19.17 9,518
2017-08-14 $43.65 $44.10 $42.65 $44.10 $19.21 20,636
2017-08-11 $42.15 $42.50 $42.10 $42.50 $18.52 3,018
2017-08-10 $42.50 $42.85 $42.25 $42.50 $18.52 4,042
2017-08-09 $43.00 $43.41 $42.60 $42.60 $18.56 5,920
2017-08-08 $44.45 $44.45 $43.25 $43.85 $19.11 7,966
2017-08-07 $42.60 $44.70 $42.60 $44.70 $19.48 3,062
2017-08-04 $43.75 $43.75 $43.70 $43.70 $19.04 1,604
2017-08-03 $44.15 $44.35 $42.95 $43.65 $19.02 17,626
2017-08-02 $46.47 $46.58 $44.00 $44.05 $19.19 27,102
2017-08-01 $46.95 $46.95 $46.20 $46.55 $20.28 5,442
2017-07-31 $47.00 $47.50 $46.05 $46.75 $20.37 9,964
2017-07-28 $47.85 $48.00 $47.00 $47.35 $20.63 10,302
2017-07-27 $47.95 $48.50 $46.75 $48.50 $21.13 9,022
2017-07-26 $48.50 $48.50 $47.10 $47.50 $20.70 7,460
2017-07-25 $48.55 $49.00 $48.40 $48.45 $21.11 7,898
2017-07-24 $48.30 $48.45 $48.25 $48.35 $21.07 3,674
2017-07-21 $48.20 $48.60 $46.57 $48.20 $21.00 18,516
2017-07-20 $48.35 $48.35 $48.20 $48.25 $21.02 5,002
2017-07-19 $48.70 $49.25 $48.70 $49.25 $21.46 1,976
2017-07-18 $49.20 $49.20 $48.40 $48.40 $21.09 1,674
2017-07-17 $48.85 $48.95 $48.26 $48.95 $21.33 5,536
2017-07-14 $49.20 $49.25 $48.70 $49.15 $21.41 5,016
2017-07-13 $49.70 $49.75 $48.10 $49.00 $21.35 8,932
2017-07-12 $49.25 $49.75 $49.25 $49.75 $21.68 3,620
2017-07-11 $49.65 $49.90 $48.91 $49.90 $21.74 3,842
2017-07-10 $48.24 $50.75 $48.24 $49.85 $21.72 7,300
2017-07-07 $49.75 $50.40 $49.75 $50.40 $21.96 2,904
2017-07-06 $49.60 $49.60 $49.00 $49.45 $21.55 3,392
2017-07-05 $48.88 $50.00 $48.55 $49.15 $21.41 11,476
2017-07-03 $50.25 $50.25 $48.75 $49.85 $21.72 3,650
2017-06-30 $48.38 $51.00 $48.11 $50.40 $21.96 9,844
2017-06-29 $50.20 $50.20 $48.55 $49.40 $21.52 12,978
2017-06-28 $50.05 $51.00 $49.95 $50.50 $22.00 6,892
2017-06-27 $50.95 $51.00 $50.55 $50.85 $22.16 9,056
2017-06-26 $50.70 $51.00 $50.50 $50.90 $22.18 61,342
2017-06-23 $50.70 $51.00 $50.00 $51.00 $22.22 533,492
2017-06-22 $50.45 $50.65 $50.00 $50.40 $21.96 22,150
2017-06-21 $51.75 $51.75 $50.05 $50.10 $21.83 19,804
2017-06-20 $51.75 $51.75 $51.60 $51.60 $22.48 19,702
2017-06-19 $51.00 $52.50 $51.00 $51.75 $22.55 25,008
2017-06-16 $52.00 $52.50 $52.00 $52.50 $22.87 19,474
2017-06-15 $52.35 $52.50 $51.55 $52.50 $22.87 14,658
2017-06-14 $52.70 $52.70 $51.00 $52.50 $22.87 17,094
2017-06-13 $50.95 $52.95 $50.33 $52.50 $22.87 18,924
2017-06-12 $52.84 $53.00 $51.65 $52.50 $22.87 22,916
2017-06-09 $53.00 $53.00 $51.70 $52.50 $22.87 4,082
2017-06-08 $52.90 $53.45 $52.40 $53.45 $23.29 7,858
2017-06-07 $53.00 $53.50 $52.80 $53.50 $23.31 5,552
2017-06-06 $53.50 $53.50 $52.25 $53.45 $23.29 3,424
2017-06-05 $53.00 $54.00 $52.15 $53.70 $23.40 6,264
2017-06-02 $53.75 $54.25 $51.10 $54.25 $23.64 12,180
2017-06-01 $53.80 $54.00 $52.53 $52.70 $22.96 7,010
2017-05-31 $52.50 $54.00 $50.85 $54.00 $23.53 5,022
2017-05-30 $53.40 $53.50 $51.67 $53.00 $22.98 46,768
2017-05-26 $52.50 $53.50 $48.70 $53.35 $23.13 11,040
2017-05-25 $53.30 $53.50 $53.00 $53.50 $23.19 9,480
2017-05-24 $53.50 $53.50 $52.75 $53.45 $23.17 7,052
2017-05-23 $51.35 $53.60 $51.35 $53.50 $23.19 8,944
2017-05-22 $51.00 $51.50 $49.05 $51.00 $22.11 11,552
2017-05-19 $50.00 $51.50 $48.28 $51.50 $22.33 10,546
2017-05-18 $48.00 $50.00 $47.00 $49.95 $21.66 6,472
2017-05-17 $52.00 $52.00 $47.90 $49.75 $21.57 12,000
2017-05-16 $46.80 $54.60 $46.80 $54.00 $23.41 142,600
2017-05-15 $46.15 $48.00 $46.15 $47.82 $20.73 2,924
2017-05-12 $46.50 $47.55 $46.50 $47.55 $20.61 1,324
2017-05-11 $46.00 $46.00 $46.00 $46.00 $19.94 9,498
2017-05-10 $46.50 $46.50 $46.50 $46.50 $20.16 0
2017-05-09 $46.50 $46.50 $46.50 $46.50 $20.16 126
2017-05-08 $46.50 $46.50 $46.50 $46.50 $20.16 1,000
2017-05-05 $45.75 $45.75 $45.75 $45.75 $19.83 8,598
2017-05-04 $45.25 $45.25 $45.25 $45.25 $19.62 868
2017-05-03 $44.00 $45.50 $44.00 $45.50 $19.73 600
2017-05-02 $45.70 $45.70 $45.70 $45.70 $19.81 128
2017-05-01 $45.75 $45.75 $45.05 $45.70 $19.81 2,160
2017-04-28 $45.75 $45.75 $45.75 $45.75 $19.83 1,044
2017-04-27 $45.75 $45.75 $45.40 $45.40 $19.68 604
2017-04-26 $45.55 $45.75 $45.55 $45.75 $19.83 1,776
2017-04-25 $45.48 $45.95 $44.95 $45.60 $19.77 3,630
2017-04-24 $44.90 $46.00 $44.17 $46.00 $19.94 5,478
2017-04-21 $45.63 $45.70 $45.63 $45.70 $19.81 2,828
2017-04-20 $45.70 $45.70 $45.70 $45.70 $19.81 160
2017-04-19 $44.05 $45.70 $44.05 $45.70 $19.81 1,776
2017-04-18 $45.58 $45.58 $45.58 $45.58 $19.76 322
2017-04-17 $45.58 $45.58 $45.58 $45.58 $19.76 400
2017-04-13 $44.10 $45.70 $44.10 $45.70 $19.81 6,526
2017-04-12 $44.15 $44.79 $44.10 $44.79 $19.42 1,812
2017-04-11 $44.10 $44.10 $44.10 $44.10 $19.12 188
2017-04-10 $44.10 $44.10 $44.10 $44.10 $19.12 600
2017-04-07 $44.00 $44.56 $44.00 $44.05 $19.10 4,582
2017-04-06 $44.05 $44.09 $44.00 $44.00 $19.08 2,158
2017-04-05 $44.70 $44.70 $44.70 $44.70 $19.38 516
2017-04-04 $43.70 $43.70 $43.70 $43.70 $18.95 0
2017-04-03 $44.00 $45.09 $43.60 $43.70 $18.95 1,864
2017-03-31 $44.00 $45.40 $43.70 $45.15 $19.57 12,580
2017-03-30 $43.15 $43.15 $43.15 $43.15 $18.71 32
2017-03-29 $45.30 $46.00 $43.15 $43.15 $18.71 11,872
2017-03-28 $44.00 $45.52 $43.85 $45.52 $19.74 11,210
2017-03-27 $43.15 $44.50 $43.08 $44.50 $19.29 3,610
2017-03-24 $43.90 $43.90 $43.90 $43.90 $19.03 182
2017-03-23 $43.90 $43.90 $43.90 $43.90 $19.03 400
2017-03-22 $42.70 $43.25 $42.70 $43.25 $18.75 5,336
2017-03-21 $42.55 $43.00 $42.55 $43.00 $18.64 694
2017-03-20 $43.50 $43.50 $43.50 $43.50 $18.86 1,364
2017-03-17 $41.50 $44.75 $41.50 $44.75 $19.40 113,400
2017-03-16 $41.50 $41.75 $41.50 $41.75 $18.10 5,650
2017-03-15 $41.80 $41.90 $41.47 $41.50 $17.99 3,546
2017-03-14 $41.25 $41.25 $41.25 $41.25 $17.88 0
2017-03-13 $41.30 $41.85 $41.25 $41.25 $17.88 1,766
2017-03-10 $41.95 $41.95 $41.20 $41.20 $17.86 6,120
2017-03-09 $41.75 $41.92 $41.75 $41.92 $18.17 5,452
2017-03-08 $41.20 $41.50 $41.20 $41.50 $17.99 12,246
2017-03-07 $41.89 $41.89 $41.50 $41.50 $17.99 4,548
2017-03-06 $42.19 $42.19 $42.19 $42.19 $18.29 286
2017-03-03 $42.50 $42.50 $42.50 $42.50 $18.43 246
2017-03-02 $42.00 $42.50 $41.95 $42.50 $18.43 9,074
2017-03-01 $40.20 $42.00 $40.20 $42.00 $18.21 3,548
2017-02-28 $41.00 $41.35 $41.00 $41.00 $17.78 2,914
2017-02-27 $41.00 $41.00 $40.95 $40.95 $17.75 862
2017-02-24 $40.65 $41.00 $40.65 $41.00 $17.77 1,516
2017-02-23 $41.05 $41.10 $41.00 $41.00 $17.66 2,284
2017-02-22 $41.01 $41.50 $41.00 $41.50 $17.87 3,130
2017-02-21 $41.01 $41.01 $40.87 $41.00 $17.66 5,204
2017-02-17 $40.00 $42.00 $40.00 $42.00 $18.09 20,228
2017-02-16 $40.25 $40.65 $40.25 $40.55 $17.46 4,376
2017-02-15 $39.45 $40.55 $39.40 $40.15 $17.29 4,480
2017-02-14 $40.51 $41.14 $40.51 $41.14 $17.72 8,426
2017-02-13 $39.50 $40.55 $39.50 $40.55 $17.46 6,238
2017-02-10 $39.20 $39.25 $39.20 $39.20 $16.88 1,686
2017-02-09 $40.56 $40.56 $40.56 $40.56 $17.47 914
2017-02-08 $40.50 $40.50 $40.50 $40.50 $17.44 66
2017-02-07 $40.50 $40.50 $40.50 $40.50 $17.44 600
2017-02-06 $40.00 $40.00 $40.00 $40.00 $17.23 0
2017-02-03 $40.00 $40.00 $40.00 $40.00 $17.23 5,400
2017-02-02 $39.45 $39.45 $39.45 $39.45 $16.99 236
2017-02-01 $39.45 $39.45 $39.45 $39.45 $16.99 200
2017-01-31 $39.00 $39.00 $39.00 $39.00 $16.80 410
2017-01-30 $39.70 $39.70 $39.20 $39.20 $16.88 4,262
2017-01-27 $39.50 $39.50 $39.50 $39.50 $17.01 316
2017-01-26 $39.75 $39.75 $39.68 $39.68 $17.09 664
2017-01-25 $39.40 $39.40 $39.40 $39.40 $16.97 842
2017-01-24 $39.60 $39.60 $39.60 $39.60 $17.05 28
2017-01-23 $39.89 $39.89 $39.60 $39.60 $17.05 1,408
2017-01-20 $39.00 $39.00 $39.00 $39.00 $16.80 46
2017-01-19 $38.70 $39.00 $38.70 $39.00 $16.80 1,600
2017-01-18 $39.63 $39.63 $39.63 $39.63 $17.07 600
2017-01-17 $38.62 $38.62 $38.62 $38.62 $16.63 308
2017-01-13 $38.62 $38.62 $38.62 $38.62 $16.63 1,116
2017-01-12 $38.55 $38.55 $38.55 $38.55 $16.60 0
2017-01-11 $38.50 $38.55 $38.50 $38.55 $16.60 930
2017-01-10 $38.50 $38.50 $38.50 $38.50 $16.58 624
2017-01-09 $38.71 $38.71 $38.71 $38.71 $16.67 148
2017-01-06 $38.50 $38.71 $38.50 $38.71 $16.67 1,828
2017-01-05 $38.80 $38.80 $38.80 $38.80 $16.71 332
2017-01-04 $38.70 $38.70 $38.40 $38.50 $16.58 2,568
2017-01-03 $38.50 $39.00 $38.50 $39.00 $16.80 2,728
2016-12-30 $38.70 $38.70 $38.70 $38.70 $16.67 200
2016-12-29 $38.99 $39.00 $38.99 $39.00 $16.80 4,400
2016-12-28 $38.35 $38.35 $38.20 $38.20 $16.45 5,254
2016-12-27 $38.15 $38.20 $38.10 $38.20 $16.45 10,940
2016-12-23 $38.10 $38.45 $38.10 $38.45 $16.56 998
2016-12-22 $38.10 $38.10 $38.10 $38.10 $16.41 430
2016-12-21 $38.30 $38.30 $38.30 $38.30 $16.50 344
2016-12-20 $38.50 $38.89 $38.50 $38.87 $16.74 1,230
2016-12-19 $38.20 $38.20 $38.20 $38.20 $16.45 202
2016-12-16 $38.21 $38.21 $38.10 $38.10 $16.41 1,376
2016-12-15 $38.20 $38.20 $38.20 $38.20 $16.45 448
2016-12-14 $38.06 $38.06 $38.06 $38.06 $16.39 18
2016-12-13 $38.75 $39.00 $38.06 $38.06 $16.39 5,904
2016-12-12 $38.05 $38.72 $38.05 $38.50 $16.58 6,030
2016-12-09 $38.75 $39.00 $38.38 $39.00 $16.80 2,376
2016-12-08 $38.15 $39.00 $38.15 $39.00 $16.80 686
2016-12-07 $37.50 $38.25 $37.15 $38.25 $16.47 8,640
2016-12-06 $37.55 $37.55 $37.55 $37.55 $16.17 114
2016-12-05 $38.00 $38.18 $37.50 $37.55 $16.17 11,208
2016-12-02 $36.60 $37.00 $36.60 $36.70 $15.81 1,556
2016-12-01 $36.80 $36.80 $36.80 $36.80 $15.85 978
2016-11-30 $36.75 $36.75 $36.75 $36.75 $15.83 166
2016-11-29 $36.75 $36.75 $36.75 $36.75 $15.83 0
2016-11-28 $36.75 $36.75 $36.75 $36.75 $15.83 1,080
2016-11-25 $37.00 $37.00 $37.00 $37.00 $15.94 60
2016-11-23 $35.80 $37.55 $35.80 $37.00 $15.94 7,804
2016-11-22 $35.05 $35.05 $35.05 $35.05 $14.99 826
2016-11-21 $35.05 $35.05 $35.05 $35.05 $14.99 36
2016-11-18 $36.00 $36.00 $35.05 $35.05 $14.99 2,180
2016-11-17 $35.50 $36.00 $35.50 $35.60 $15.22 1,488
2016-11-16 $35.50 $35.50 $35.25 $35.50 $15.18 3,672
2016-11-15 $35.50 $35.50 $35.50 $35.50 $15.18 152
2016-11-14 $35.50 $35.50 $35.50 $35.50 $15.18 4
2016-11-11 $35.20 $35.95 $34.60 $35.50 $15.18 5,978
2016-11-10 $35.60 $35.60 $35.20 $35.25 $15.07 1,922
2016-11-09 $34.55 $34.55 $34.40 $34.40 $14.71 586
2016-11-08 $34.55 $34.55 $34.55 $34.55 $14.77 446
2016-11-07 $34.55 $34.55 $34.55 $34.55 $14.77 0
2016-11-04 $34.55 $34.55 $34.55 $34.55 $14.77 0
2016-11-03 $34.55 $34.55 $34.55 $34.55 $14.77 0
2016-11-02 $34.55 $34.55 $34.55 $34.55 $14.77 0
2016-11-01 $34.55 $34.55 $34.55 $34.55 $14.77 0
2016-10-31 $34.15 $34.55 $34.11 $34.55 $14.77 1,814
2016-10-28 $35.66 $35.66 $35.66 $35.66 $15.25 654
2016-10-27 $34.10 $34.42 $34.10 $34.35 $14.69 990
2016-10-26 $35.00 $35.00 $35.00 $35.00 $14.97 4
2016-10-25 $35.00 $35.00 $35.00 $35.00 $14.97 224
2016-10-24 $34.08 $35.95 $34.08 $35.95 $15.37 6,920
2016-10-21 $34.50 $34.50 $34.05 $34.50 $14.75 1,852
2016-10-20 $34.50 $34.50 $34.50 $34.50 $14.75 16
2016-10-19 $34.50 $34.50 $34.50 $34.50 $14.75 530
2016-10-18 $34.35 $34.50 $34.35 $34.50 $14.75 962
2016-10-17 $34.35 $34.35 $34.35 $34.35 $14.69 106
2016-10-14 $33.83 $34.50 $33.70 $34.35 $14.69 1,582
2016-10-13 $34.50 $34.50 $34.50 $34.50 $14.75 3,040
2016-10-12 $33.61 $34.35 $33.61 $34.35 $14.69 2,252
2016-10-11 $33.85 $34.35 $33.50 $34.27 $14.65 9,450
2016-10-10 $34.25 $34.25 $34.25 $34.25 $14.64 0
2016-10-07 $34.25 $34.25 $34.25 $34.25 $14.64 12
2016-10-06 $34.20 $34.25 $33.90 $34.25 $14.64 8,378
2016-10-05 $34.25 $34.25 $33.82 $34.25 $14.64 9,140
2016-10-04 $33.93 $34.25 $33.88 $34.18 $14.61 5,270
2016-10-03 $33.50 $33.72 $33.50 $33.66 $14.39 1,048
2016-09-30 $33.90 $33.90 $33.90 $33.90 $14.49 0
2016-09-29 $33.39 $33.90 $33.39 $33.90 $14.49 1,344
2016-09-28 $33.29 $33.56 $33.28 $33.28 $14.23 2,234
2016-09-27 $33.59 $33.59 $33.59 $33.59 $14.36 64
2016-09-26 $33.55 $33.59 $33.25 $33.59 $14.36 1,566
2016-09-23 $33.81 $33.81 $33.01 $33.73 $14.42 3,230
2016-09-22 $34.00 $34.00 $33.02 $33.02 $14.12 4,942
2016-09-21 $33.00 $33.00 $33.00 $33.00 $14.11 44
2016-09-20 $33.00 $33.00 $33.00 $33.00 $14.11 0
2016-09-19 $33.00 $33.00 $33.00 $33.00 $14.11 376
2016-09-16 $33.90 $33.90 $33.00 $33.00 $14.11 4,990
2016-09-15 $33.82 $34.25 $33.82 $34.22 $14.63 3,448
2016-09-14 $33.57 $34.25 $33.57 $34.25 $14.64 2,968
2016-09-13 $34.10 $34.25 $34.10 $34.25 $14.64 1,606
2016-09-12 $32.87 $34.24 $32.87 $33.33 $14.25 5,666
2016-09-09 $34.15 $34.15 $34.15 $34.15 $14.60 606
2016-09-08 $33.75 $34.00 $33.33 $34.00 $14.54 1,266
2016-09-07 $33.48 $34.00 $32.94 $32.94 $14.08 5,992
2016-09-06 $33.36 $33.40 $32.90 $33.40 $14.28 4,744
2016-09-02 $32.52 $32.52 $32.52 $32.52 $13.90 0
2016-09-01 $32.52 $32.52 $32.52 $32.52 $13.90 0
2016-08-31 $32.52 $32.52 $32.52 $32.52 $13.90 160
2016-08-30 $32.79 $32.79 $32.79 $32.79 $13.90 238
2016-08-29 $32.52 $33.01 $32.52 $33.01 $14.00 3,300
2016-08-26 $32.45 $33.33 $32.45 $33.10 $14.04 3,604
2016-08-25 $32.50 $32.50 $32.50 $32.50 $13.78 26
2016-08-24 $33.40 $33.40 $32.50 $32.50 $13.78 47,564
2016-08-23 $33.53 $33.53 $33.43 $33.43 $14.18 1,160
2016-08-22 $33.55 $33.55 $33.55 $33.55 $14.23 100
2016-08-19 $33.55 $33.55 $33.55 $33.55 $14.23 222
2016-08-18 $33.84 $33.84 $33.55 $33.55 $14.23 592
2016-08-17 $33.44 $33.44 $33.44 $33.44 $14.18 0
2016-08-16 $33.40 $33.44 $33.39 $33.44 $14.18 728
2016-08-15 $33.39 $33.40 $33.35 $33.35 $14.14 2,394
2016-08-12 $33.25 $33.25 $33.25 $33.25 $14.10 0
2016-08-11 $33.25 $33.25 $33.15 $33.25 $14.10 1,002
2016-08-10 $33.00 $33.00 $33.00 $33.00 $13.99 108
2016-08-09 $33.00 $33.00 $33.00 $33.00 $13.99 510
2016-08-08 $33.00 $33.02 $33.00 $33.00 $13.99 6,302
2016-08-05 $33.21 $33.21 $33.16 $33.16 $14.06 960
2016-08-04 $33.00 $33.00 $33.00 $33.00 $13.99 0
2016-08-03 $33.01 $33.01 $33.00 $33.00 $13.99 860
2016-08-02 $33.40 $33.40 $33.23 $33.23 $14.09 1,168
2016-08-01 $33.50 $33.50 $33.40 $33.40 $14.16 936
2016-07-29 $33.47 $34.00 $33.43 $34.00 $14.42 5,538
2016-07-28 $33.76 $33.76 $33.47 $33.47 $14.19 7,222
2016-07-27 $33.79 $33.80 $33.74 $33.74 $14.31 4,542
2016-07-26 $33.47 $33.76 $33.47 $33.76 $14.32 3,394
2016-07-25 $33.50 $33.50 $33.46 $33.50 $14.21 2,000
2016-07-22 $33.46 $33.46 $33.46 $33.46 $14.19 450
2016-07-21 $32.90 $33.49 $32.90 $33.46 $14.19 8,244
2016-07-20 $32.40 $32.75 $32.30 $32.60 $13.82 17,500
2016-07-19 $32.00 $32.00 $32.00 $32.00 $13.57 2,472
2016-07-18 $31.91 $31.98 $31.84 $31.98 $13.56 1,000
2016-07-15 $32.00 $32.00 $32.00 $32.00 $13.57 490
2016-07-14 $32.03 $32.03 $32.00 $32.00 $13.57 2,400
2016-07-13 $32.17 $32.20 $32.10 $32.20 $13.65 3,672
2016-07-12 $32.00 $32.00 $32.00 $32.00 $13.57 140
2016-07-11 $31.99 $32.20 $31.75 $32.00 $13.57 9,516
2016-07-08 $32.00 $32.00 $32.00 $32.00 $13.57 1,100
2016-07-07 $31.66 $31.66 $31.66 $31.66 $13.43 0
2016-07-06 $31.66 $31.66 $31.66 $31.66 $13.43 0
2016-07-05 $31.99 $31.99 $31.66 $31.66 $13.43 2,888
2016-07-01 $31.80 $33.00 $31.80 $33.00 $13.99 22,824
2016-06-30 $31.74 $32.00 $31.66 $31.66 $13.43 876
2016-06-29 $31.66 $31.66 $31.66 $31.66 $13.43 0
2016-06-28 $31.66 $31.66 $31.66 $31.66 $13.43 0
2016-06-27 $32.00 $32.00 $31.66 $31.66 $13.43 3,258
2016-06-24 $32.00 $32.61 $31.75 $31.75 $13.46 16,962
2016-06-23 $32.00 $32.70 $31.91 $32.46 $13.76 21,936
2016-06-22 $32.00 $32.00 $32.00 $32.00 $13.57 1,312
2016-06-21 $31.75 $31.91 $31.75 $31.91 $13.53 990
2016-06-20 $31.75 $31.75 $31.75 $31.75 $13.46 1,434
2016-06-17 $31.78 $31.79 $31.75 $31.79 $13.48 1,610
2016-06-16 $32.00 $32.00 $32.00 $32.00 $13.57 36
2016-06-15 $32.00 $32.11 $32.00 $32.00 $13.57 3,490
2016-06-14 $32.00 $32.10 $32.00 $32.00 $13.57 4,786
2016-06-13 $33.00 $33.00 $31.77 $31.77 $13.47 2,928
2016-06-10 $31.79 $32.00 $31.77 $32.00 $13.57 3,134
2016-06-09 $32.00 $32.00 $31.95 $31.95 $13.55 3,312
2016-06-08 $31.99 $32.55 $31.99 $32.02 $13.58 2,922
2016-06-07 $31.99 $32.00 $31.99 $32.00 $13.57 2,230
2016-06-06 $31.92 $31.92 $31.90 $31.90 $13.53 2,166
2016-06-03 $31.90 $31.90 $31.90 $31.90 $13.53 660
2016-06-02 $31.94 $31.94 $31.94 $31.94 $13.54 312
2016-06-01 $31.55 $31.55 $31.55 $31.55 $13.38 468
2016-05-31 $32.00 $32.62 $31.31 $32.62 $13.71 7,680
2016-05-27 $32.00 $32.00 $31.61 $32.00 $13.45 4,868
2016-05-26 $32.00 $32.10 $31.43 $31.50 $13.24 16,398
2016-05-25 $31.52 $31.52 $31.52 $31.52 $13.25 0
2016-05-24 $31.57 $31.63 $31.50 $31.52 $13.25 3,092
2016-05-23 $31.50 $31.50 $31.50 $31.50 $13.24 0
2016-05-20 $31.99 $31.99 $31.50 $31.50 $13.24 1,950
2016-05-19 $31.49 $31.70 $31.48 $31.50 $13.24 2,848
2016-05-18 $31.96 $32.00 $31.96 $32.00 $13.45 400
2016-05-17 $32.00 $32.00 $31.62 $31.62 $13.29 2,526
2016-05-16 $31.96 $32.00 $31.52 $32.00 $13.45 5,150
2016-05-13 $31.45 $31.76 $31.45 $31.71 $13.33 2,018
2016-05-12 $31.75 $31.75 $31.75 $31.75 $13.35 810
2016-05-11 $31.75 $31.75 $31.50 $31.50 $13.24 2,994
2016-05-10 $31.61 $31.61 $31.61 $31.61 $13.29 156
2016-05-09 $31.61 $31.61 $31.61 $31.61 $13.29 0
2016-05-06 $31.68 $31.68 $31.61 $31.61 $13.29 2,800
2016-05-05 $31.99 $31.99 $31.99 $31.99 $13.45 16
2016-05-04 $31.99 $31.99 $31.99 $31.99 $13.45 530
2016-05-03 $32.01 $32.24 $32.00 $32.24 $13.56 1,600
2016-05-02 $31.96 $31.96 $31.96 $31.96 $13.44 304
2016-04-29 $31.96 $31.96 $31.96 $31.96 $13.44 28
2016-04-28 $31.96 $31.96 $31.96 $31.96 $13.44 524
2016-04-27 $31.88 $31.88 $31.88 $31.88 $13.41 0
2016-04-26 $31.88 $31.88 $31.88 $31.88 $13.41 180
2016-04-25 $31.88 $31.88 $31.88 $31.88 $13.41 4
2016-04-22 $31.88 $31.88 $31.88 $31.88 $13.41 2
2016-04-21 $31.88 $31.88 $31.88 $31.88 $13.41 520
2016-04-20 $31.57 $31.80 $31.50 $31.71 $13.33 1,792
2016-04-19 $33.00 $33.00 $33.00 $33.00 $13.88 0
2016-04-18 $33.00 $33.00 $33.00 $33.00 $13.88 0
2016-04-15 $33.00 $33.00 $33.00 $33.00 $13.88 0
2016-04-14 $33.00 $33.00 $33.00 $33.00 $13.88 432
2016-04-13 $32.50 $32.50 $32.50 $32.50 $13.66 722
2016-04-12 $31.50 $31.50 $31.50 $31.50 $13.24 1,586
2016-04-11 $31.19 $31.19 $31.19 $31.19 $13.11 102
2016-04-08 $31.19 $31.19 $31.19 $31.19 $13.11 0
2016-04-07 $31.19 $31.19 $31.19 $31.19 $13.11 488
2016-04-06 $31.50 $31.50 $31.50 $31.50 $13.24 26
2016-04-05 $31.50 $31.50 $31.50 $31.50 $13.24 0
2016-04-04 $31.50 $31.50 $31.46 $31.50 $13.24 2,744
2016-04-01 $31.50 $31.50 $31.50 $31.50 $13.24 106
2016-03-31 $33.08 $33.08 $31.50 $31.50 $13.24 2,182
2016-03-30 $32.00 $32.00 $32.00 $32.00 $13.45 632
2016-03-29 $32.00 $32.00 $32.00 $32.00 $13.45 698
2016-03-28 $31.50 $31.50 $31.50 $31.50 $13.24 0
2016-03-24 $31.50 $31.50 $31.50 $31.50 $13.24 0
2016-03-23 $31.50 $31.50 $31.50 $31.50 $13.24 2
2016-03-22 $31.50 $31.50 $31.50 $31.50 $13.24 0
2016-03-21 $31.55 $31.55 $31.50 $31.50 $13.24 1,042
2016-03-18 $33.70 $33.70 $33.70 $33.70 $14.17 296
2016-03-17 $32.75 $32.75 $32.75 $32.75 $13.77 0
2016-03-16 $32.75 $32.75 $32.75 $32.75 $13.77 58
2016-03-15 $32.75 $32.75 $32.75 $32.75 $13.77 656
2016-03-14 $31.65 $31.65 $31.65 $31.65 $13.31 278
2016-03-11 $31.59 $31.65 $31.59 $31.65 $13.31 654
2016-03-10 $32.10 $32.10 $32.10 $32.10 $13.50 0
2016-03-09 $32.10 $32.10 $32.10 $32.10 $13.50 0
2016-03-08 $32.10 $32.10 $32.10 $32.10 $13.50 824
2016-03-07 $32.20 $32.20 $32.15 $32.15 $13.52 1,298
2016-03-04 $33.79 $33.79 $33.79 $33.79 $14.21 400
2016-03-03 $31.72 $31.72 $31.72 $31.72 $13.34 130
2016-03-02 $32.00 $32.00 $31.62 $31.72 $13.34 932
2016-03-01 $31.43 $31.50 $31.43 $31.50 $13.24 1,142
2016-02-29 $32.83 $32.83 $32.83 $32.83 $13.80 52
2016-02-26 $32.83 $32.83 $32.83 $32.83 $13.80 90
2016-02-25 $33.10 $33.10 $33.10 $33.10 $13.92 0
2016-02-24 $33.10 $33.10 $33.10 $33.10 $13.80 0
2016-02-23 $33.10 $33.10 $33.10 $33.10 $13.80 200
2016-02-22 $33.10 $33.10 $33.10 $33.10 $13.80 320
2016-02-19 $33.10 $33.10 $33.10 $33.10 $13.80 78
2016-02-18 $33.25 $33.25 $33.10 $33.10 $13.80 468
2016-02-17 $33.25 $33.25 $33.25 $33.25 $13.87 428
2016-02-16 $33.75 $33.75 $33.75 $33.75 $14.08 2
2016-02-12 $33.00 $33.75 $33.00 $33.75 $14.08 808
2016-02-11 $33.50 $33.50 $33.50 $33.50 $13.97 0
2016-02-10 $33.50 $33.50 $33.50 $33.50 $13.97 0
2016-02-09 $33.50 $33.50 $33.50 $33.50 $13.97 238
2016-02-08 $33.50 $33.50 $33.50 $33.50 $13.97 0
2016-02-05 $33.50 $33.50 $33.50 $33.50 $13.97 850
2016-02-04 $33.47 $33.47 $33.47 $33.47 $13.96 0
2016-02-03 $33.47 $33.47 $33.47 $33.47 $13.96 0
2016-02-02 $34.00 $34.00 $33.47 $33.47 $13.96 400
2016-02-01 $33.00 $33.00 $33.00 $33.00 $13.76 168
2016-01-29 $33.00 $33.00 $33.00 $33.00 $13.76 0
2016-01-28 $33.00 $33.00 $33.00 $33.00 $13.76 180
2016-01-27 $33.00 $33.00 $33.00 $33.00 $13.76 0
2016-01-26 $33.00 $33.00 $33.00 $33.00 $13.76 276
2016-01-25 $33.20 $33.20 $33.00 $33.00 $13.76 1,210
2016-01-22 $33.20 $33.20 $33.20 $33.20 $13.85 0
2016-01-21 $33.29 $33.29 $33.20 $33.20 $13.85 404
2016-01-20 $33.00 $33.00 $33.00 $33.00 $13.76 2,004
2016-01-19 $33.21 $33.21 $33.21 $33.21 $13.85 262
2016-01-15 $33.75 $33.75 $33.32 $33.32 $13.90 2,004
2016-01-14 $33.75 $33.75 $33.75 $33.75 $14.08 26
2016-01-13 $33.01 $33.75 $33.00 $33.75 $14.08 1,822
2016-01-12 $34.39 $34.39 $34.39 $34.39 $14.34 308
2016-01-11 $34.00 $34.00 $34.00 $34.00 $14.18 0
2016-01-08 $33.25 $34.00 $33.25 $34.00 $14.18 602
2016-01-07 $33.50 $33.50 $33.50 $33.50 $13.97 480
2016-01-06 $33.45 $33.45 $33.00 $33.00 $13.76 2,238
2016-01-05 $32.35 $32.35 $32.35 $32.35 $13.49 500
2016-01-04 $32.40 $32.40 $32.40 $32.40 $13.51 54
2015-12-31 $32.11 $33.35 $32.11 $32.40 $13.51 2,564
2015-12-30 $32.11 $32.11 $32.11 $32.11 $13.39 302
2015-12-29 $33.51 $33.51 $32.11 $32.11 $13.39 1,652
2015-12-28 $32.55 $32.55 $32.55 $32.55 $13.58 114
2015-12-24 $32.55 $32.55 $32.55 $32.55 $13.58 0
2015-12-23 $32.79 $32.79 $32.55 $32.55 $13.58 616
2015-12-22 $33.75 $33.75 $32.59 $33.21 $13.85 6,268
2015-12-21 $33.75 $33.75 $33.75 $33.75 $14.08 230
2015-12-18 $34.50 $34.50 $34.50 $34.50 $14.39 786
2015-12-17 $33.75 $33.75 $33.75 $33.75 $14.08 122
2015-12-16 $33.75 $33.75 $33.75 $33.75 $14.08 322
2015-12-15 $33.75 $33.75 $33.75 $33.75 $14.08 336
2015-12-14 $33.86 $33.86 $33.86 $33.86 $14.12 0
2015-12-11 $33.86 $33.86 $33.86 $33.86 $14.12 452
2015-12-10 $33.75 $33.75 $33.75 $33.75 $14.08 574
2015-12-09 $34.33 $34.33 $34.33 $34.33 $14.32 0
2015-12-08 $34.33 $34.33 $34.33 $34.33 $14.32 0
2015-12-07 $34.33 $34.33 $34.33 $34.33 $14.32 560
2015-12-04 $34.60 $34.60 $34.60 $34.60 $14.43 12
2015-12-03 $34.70 $34.75 $34.10 $34.60 $14.43 4,256
2015-12-02 $34.75 $34.75 $34.75 $34.75 $14.49 456
2015-12-01 $33.76 $34.60 $33.75 $34.60 $14.43 25,278
2015-11-30 $33.50 $33.50 $33.50 $33.50 $13.97 398
2015-11-27 $33.74 $33.74 $33.74 $33.74 $14.07 260
2015-11-25 $33.36 $33.36 $33.36 $33.36 $13.80 484
2015-11-24 $34.00 $34.00 $33.99 $33.99 $14.06 1,538
2015-11-23 $32.80 $34.00 $32.80 $34.00 $14.07 2,124
2015-11-20 $32.80 $32.80 $32.80 $32.80 $13.57 780
2015-11-19 $32.64 $32.64 $32.64 $32.64 $13.50 0
2015-11-18 $32.52 $32.64 $32.52 $32.64 $13.50 446
2015-11-17 $34.00 $34.00 $34.00 $34.00 $14.07 100
2015-11-16 $33.95 $34.00 $33.95 $34.00 $14.07 7,408
2015-11-13 $32.50 $32.50 $32.50 $32.50 $13.45 0
2015-11-12 $32.63 $33.00 $32.01 $32.50 $13.45 3,436
2015-11-11 $31.50 $32.51 $31.50 $32.51 $13.45 726
2015-11-10 $31.27 $31.27 $31.27 $31.27 $12.94 0
2015-11-09 $31.27 $31.27 $31.27 $31.27 $12.94 0
2015-11-06 $32.42 $32.42 $31.27 $31.27 $12.94 7,218
2015-11-05 $32.00 $32.00 $32.00 $32.00 $13.24 198
2015-11-04 $32.00 $32.01 $32.00 $32.00 $13.24 1,060
2015-11-03 $32.75 $32.75 $32.61 $32.61 $13.49 900
2015-11-02 $32.49 $33.00 $31.94 $31.94 $13.21 1,318
2015-10-30 $31.05 $32.00 $31.05 $31.50 $13.03 3,560
2015-10-29 $30.95 $31.01 $30.88 $31.01 $12.83 4,514
2015-10-28 $29.95 $29.95 $29.95 $29.95 $12.39 116
2015-10-27 $29.95 $29.95 $29.95 $29.95 $12.39 202
2015-10-26 $29.95 $29.95 $29.95 $29.95 $12.39 0
2015-10-23 $29.24 $30.00 $29.20 $29.95 $12.39 12,214
2015-10-22 $30.60 $30.60 $27.37 $28.90 $11.96 35,146
2015-10-21 $30.60 $30.60 $30.60 $30.60 $12.66 5,180
2015-10-20 $30.70 $30.70 $30.70 $30.70 $12.70 180
2015-10-19 $30.70 $30.70 $30.70 $30.70 $12.70 112
2015-10-16 $30.70 $30.70 $30.70 $30.70 $12.70 120
2015-10-15 $30.70 $30.70 $30.61 $30.70 $12.70 3,972
2015-10-14 $30.91 $30.91 $30.70 $30.70 $12.70 846
2015-10-13 $31.00 $31.00 $31.00 $31.00 $12.83 6
2015-10-12 $31.00 $31.00 $31.00 $31.00 $12.83 176
2015-10-09 $31.00 $31.00 $31.00 $31.00 $12.83 600
2015-10-08 $30.60 $31.05 $30.60 $31.05 $12.85 2,082
2015-10-07 $31.00 $31.00 $30.60 $30.60 $12.66 1,342
2015-10-06 $30.80 $30.82 $30.80 $30.80 $12.74 1,776
2015-10-05 $30.62 $30.62 $30.62 $30.62 $12.67 0
2015-10-02 $30.62 $30.62 $30.62 $30.62 $12.67 0
2015-10-01 $30.62 $30.62 $30.62 $30.62 $12.67 0
2015-09-30 $30.62 $30.62 $30.62 $30.62 $12.67 56
2015-09-29 $32.00 $32.00 $30.62 $30.62 $12.67 796
2015-09-28 $34.00 $34.00 $34.00 $34.00 $14.07 2
2015-09-25 $34.00 $34.00 $34.00 $34.00 $14.07 1,600
2015-09-24 $31.82 $31.82 $31.82 $31.82 $13.17 408
2015-09-23 $31.82 $31.82 $31.82 $31.82 $13.17 8
2015-09-22 $31.82 $31.82 $31.82 $31.82 $13.17 20
2015-09-21 $31.82 $31.82 $31.82 $31.82 $13.17 122
2015-09-18 $30.50 $31.82 $30.50 $31.82 $13.17 2,428
2015-09-17 $30.50 $30.50 $30.25 $30.25 $12.52 470
2015-09-16 $30.40 $30.40 $30.40 $30.40 $12.58 302
2015-09-15 $30.25 $30.25 $30.25 $30.25 $12.52 1,102
2015-09-14 $30.33 $30.55 $30.33 $30.55 $12.64 568
2015-09-11 $30.25 $30.25 $30.25 $30.25 $12.52 0
2015-09-10 $30.25 $30.25 $30.25 $30.25 $12.52 0
2015-09-09 $30.34 $30.34 $30.25 $30.25 $12.52 1,212
2015-09-08 $30.20 $30.20 $30.20 $30.20 $12.50 0

Middlefield Banc Corp (MBCN) News Headlines

Recent Middlefield Banc Corp (MBCN) 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.