Malvern Bancorp Inc (MLVF) Exchange: NASDAQ

Data as of March 29, 2024

$16.97 ($0.00) 0.00%

Malvern Bancorp Inc - Daily Information
Click for more stock information on Malvern Bancorp Inc.
Daily Information Data
Date March 29, 2024
Open $16.97
Previous Close $16.97
High $16.97
Low $16.97
Adjusted Open $16.97
Previous Adjusted Close $16.97
Adjusted High $16.97
Adjusted Low $16.97

About Malvern Bancorp Inc (MLVF)

Malvern Bancorp, Inc. is the holding company for Malvern Bank, National Association (“Malvern Bank”), an institution that was originally organized in 1887 as a federally-chartered savings bank. Malvern Bank now serves as one of the oldest banks headquartered on the Philadelphia Main Line. For more than a century, Malvern Bank has been committed to helping people build prosperous communities as a trusted financial partner, forging lasting relationships through teamwork, respect, and integrity. Malvern Bank conducts business from its headquarters in Paoli, Pennsylvania, a suburb of Philadelphia, and through its nine other banking locations in Chester and Delaware counties, Pennsylvania, Morristown, New Jersey, its New Jersey regional headquarters and Palm Beach Florida. The Bank also maintains representative offices in Wellington, Florida, and Allentown, Pennsylvania. The Bank’s primary market niche is providing personalized service to its client base. Malvern Bank, through its Private Banking division, provides personalized investment advisory services to individuals, families, businesses and non-profits. These services include banking, liquidity management, investment services, 401(k) accounts and planning, custody, tailored lending, wealth planning, trust and fiduciary services, family wealth advisory services and philanthropic advisory services. The Bank offers insurance services though Malvern Insurance Associates, LLC, which provides clients a rich array of financial services, including commercial and personal insurance and commercial and personal lending.

Historical Stock Data for Malvern Bancorp Inc (MLVF)

Date Open High Low Close Adj.Close Volume
2023-07-17 $16.97 $16.97 $16.97 $16.97 $16.97 0
2023-07-14 $17.04 $17.15 $16.95 $16.97 $16.97 44,645
2023-07-13 $16.50 $17.12 $16.50 $16.93 $16.93 60,006
2023-07-12 $16.05 $16.50 $16.05 $16.45 $16.45 27,736
2023-07-11 $16.00 $16.10 $16.00 $16.07 $16.07 12,737
2023-07-10 $16.20 $16.25 $16.00 $16.00 $16.00 39,725
2023-07-07 $15.99 $16.13 $15.91 $16.04 $16.04 28,056
2023-07-06 $15.69 $16.00 $15.65 $15.99 $15.99 26,655
2023-07-05 $16.00 $16.00 $15.70 $15.72 $15.72 2,048
2023-07-03 $16.00 $16.00 $15.78 $15.99 $15.99 4,879
2023-06-30 $15.62 $15.75 $15.33 $15.75 $15.75 132,572
2023-06-29 $14.95 $15.48 $14.94 $15.46 $15.46 2,341
2023-06-28 $15.24 $15.24 $14.92 $14.92 $14.92 1,304
2023-06-27 $15.15 $15.15 $15.15 $15.15 $15.15 568
2023-06-26 $15.55 $15.55 $15.55 $15.55 $15.55 248
2023-06-23 $15.22 $15.55 $15.06 $15.55 $15.55 2,317
2023-06-22 $15.55 $15.55 $15.55 $15.55 $15.55 417
2023-06-21 $15.66 $15.66 $15.66 $15.66 $15.66 213
2023-06-20 $16.00 $16.00 $15.66 $15.66 $15.66 7,402
2023-06-16 $15.66 $16.35 $15.66 $16.35 $16.35 23,886
2023-06-15 $15.67 $15.68 $15.67 $15.68 $15.68 11,348
2023-06-14 $15.56 $15.56 $15.56 $15.56 $15.56 816
2023-06-13 $15.99 $15.99 $15.69 $15.70 $15.70 878
2023-06-12 $15.70 $15.90 $15.53 $15.90 $15.90 17,022
2023-06-09 $15.70 $16.00 $15.70 $15.81 $15.81 3,147
2023-06-08 $15.85 $15.99 $15.85 $15.98 $15.98 2,123
2023-06-07 $15.57 $15.85 $15.57 $15.85 $15.85 1,781
2023-06-06 $15.50 $15.50 $15.50 $15.50 $15.50 468
2023-06-05 $15.56 $15.56 $15.56 $15.56 $15.56 529
2023-06-02 $15.42 $15.57 $15.42 $15.56 $15.56 4,284
2023-06-01 $15.10 $15.78 $15.10 $15.64 $15.64 7,200
2023-05-31 $15.00 $15.41 $15.00 $15.15 $15.15 3,031
2023-05-30 $15.45 $15.45 $15.45 $15.45 $15.45 198
2023-05-26 $15.45 $15.45 $15.45 $15.45 $15.45 367
2023-05-25 $15.50 $15.58 $15.40 $15.45 $15.45 1,691
2023-05-24 $15.24 $15.78 $15.24 $15.78 $15.78 1,011
2023-05-23 $15.46 $15.46 $15.46 $15.46 $15.46 362
2023-05-22 $15.28 $15.57 $15.22 $15.46 $15.46 3,194
2023-05-19 $15.20 $15.33 $15.19 $15.33 $15.33 2,608
2023-05-18 $15.47 $15.47 $14.61 $15.20 $15.20 12,558
2023-05-17 $14.94 $15.55 $14.94 $15.55 $15.55 4,749
2023-05-16 $14.92 $15.15 $14.70 $15.06 $15.06 5,649
2023-05-15 $14.48 $15.20 $14.48 $15.12 $15.12 10,723
2023-05-12 $14.55 $14.65 $14.48 $14.65 $14.65 2,750
2023-05-11 $14.52 $14.59 $14.52 $14.59 $14.59 878
2023-05-10 $14.35 $14.45 $14.06 $14.36 $14.36 3,121
2023-05-09 $14.42 $14.53 $14.31 $14.50 $14.50 2,629
2023-05-08 $14.69 $14.75 $14.45 $14.45 $14.45 4,925
2023-05-05 $14.50 $14.80 $14.50 $14.65 $14.65 8,949
2023-05-04 $14.51 $14.76 $14.36 $14.48 $14.48 65,192
2023-05-03 $14.29 $14.74 $14.29 $14.66 $14.66 7,554
2023-05-02 $14.70 $14.70 $14.40 $14.40 $14.40 9,784
2023-05-01 $15.20 $15.20 $14.85 $14.85 $14.85 5,339
2023-04-28 $15.16 $15.44 $15.15 $15.30 $15.30 13,824
2023-04-27 $14.98 $15.25 $14.95 $15.12 $15.12 7,212
2023-04-26 $14.74 $14.98 $14.73 $14.84 $14.84 2,374
2023-04-25 $14.71 $14.80 $14.63 $14.64 $14.64 2,791
2023-04-24 $14.75 $14.93 $14.75 $14.85 $14.85 13,136
2023-04-21 $14.91 $14.98 $14.83 $14.83 $14.83 3,212
2023-04-20 $14.90 $14.93 $14.85 $14.91 $14.91 6,241
2023-04-19 $14.75 $14.95 $14.71 $14.92 $14.92 9,338
2023-04-18 $15.02 $15.05 $14.78 $14.79 $14.79 4,665
2023-04-17 $14.82 $15.05 $14.82 $14.95 $14.95 2,197
2023-04-14 $15.21 $15.25 $15.00 $15.00 $15.00 10,901
2023-04-13 $15.08 $15.25 $15.02 $15.20 $15.20 6,350
2023-04-12 $15.23 $15.34 $14.95 $14.98 $14.98 6,799
2023-04-11 $14.91 $15.23 $14.91 $15.12 $15.12 4,379
2023-04-10 $15.00 $15.15 $14.82 $15.13 $15.13 11,379
2023-04-06 $15.00 $15.46 $14.77 $15.00 $15.00 6,329
2023-04-05 $15.09 $15.25 $14.75 $14.88 $14.88 17,230
2023-04-04 $15.52 $15.69 $15.14 $15.27 $15.27 13,680
2023-04-03 $15.15 $15.60 $15.15 $15.40 $15.40 7,615
2023-03-31 $15.69 $15.69 $15.05 $15.20 $15.20 121,549
2023-03-30 $15.74 $15.74 $15.74 $15.74 $15.74 275
2023-03-29 $15.87 $15.87 $15.63 $15.75 $15.75 692
2023-03-28 $15.23 $15.56 $15.23 $15.56 $15.56 1,924
2023-03-27 $15.60 $15.60 $15.42 $15.42 $15.42 2,062
2023-03-24 $15.40 $15.50 $15.21 $15.39 $15.39 4,588
2023-03-23 $15.62 $15.87 $15.59 $15.59 $15.59 27,848
2023-03-22 $16.00 $16.00 $15.67 $15.71 $15.71 52,538
2023-03-21 $15.91 $16.22 $15.91 $15.95 $15.95 16,625
2023-03-20 $15.66 $16.02 $15.11 $15.40 $15.40 15,736
2023-03-17 $15.77 $15.96 $15.45 $15.61 $15.61 3,702
2023-03-16 $15.47 $16.19 $15.47 $16.18 $16.18 5,566
2023-03-15 $15.62 $15.69 $15.45 $15.47 $15.47 20,797
2023-03-14 $16.14 $16.40 $15.76 $15.76 $15.76 7,938
2023-03-13 $16.19 $16.19 $15.67 $16.07 $16.07 8,623
2023-03-10 $17.11 $17.11 $16.30 $16.45 $16.45 17,914
2023-03-09 $17.41 $17.42 $16.99 $16.99 $16.99 4,482
2023-03-08 $17.75 $17.75 $17.65 $17.72 $17.72 4,849
2023-03-07 $17.54 $17.77 $17.54 $17.67 $17.67 5,246
2023-03-06 $17.90 $17.98 $17.90 $17.98 $17.98 3,143
2023-03-03 $17.94 $17.99 $17.78 $17.88 $17.88 4,058
2023-03-02 $17.87 $17.99 $17.75 $17.89 $17.89 8,248
2023-03-01 $17.77 $17.95 $17.75 $17.75 $17.75 4,097
2023-02-28 $17.90 $17.91 $17.79 $17.81 $17.81 3,191
2023-02-27 $17.73 $17.90 $17.73 $17.81 $17.81 8,677
2023-02-24 $17.77 $17.88 $17.65 $17.65 $17.65 10,952
2023-02-23 $17.92 $17.92 $17.81 $17.91 $17.91 1,407
2023-02-22 $17.90 $17.90 $17.80 $17.82 $17.82 4,931
2023-02-21 $17.85 $17.86 $17.75 $17.76 $17.76 5,976
2023-02-17 $17.87 $18.05 $17.81 $17.99 $17.99 10,690
2023-02-16 $17.90 $17.90 $17.82 $17.82 $17.82 1,462
2023-02-15 $18.06 $18.06 $17.98 $17.98 $17.98 6,717
2023-02-14 $17.97 $18.05 $17.92 $17.92 $17.92 19,069
2023-02-13 $17.84 $18.00 $17.84 $18.00 $18.00 5,030
2023-02-10 $18.00 $18.00 $17.91 $18.00 $18.00 11,206
2023-02-09 $18.00 $18.10 $17.76 $17.96 $17.96 43,442
2023-02-08 $18.00 $18.00 $17.85 $17.98 $17.98 6,415
2023-02-07 $17.90 $17.95 $17.79 $17.95 $17.95 8,860
2023-02-06 $17.80 $17.90 $17.80 $17.90 $17.90 4,631
2023-02-03 $17.85 $18.00 $17.82 $17.82 $17.82 11,276
2023-02-02 $17.66 $17.83 $17.33 $17.80 $17.80 9,190
2023-02-01 $17.60 $18.45 $17.50 $17.71 $17.71 22,805
2023-01-31 $17.50 $17.62 $17.50 $17.59 $17.59 7,125
2023-01-30 $17.47 $17.50 $17.40 $17.50 $17.50 5,585
2023-01-27 $17.42 $17.48 $17.36 $17.45 $17.45 10,531
2023-01-26 $17.25 $17.26 $16.86 $17.23 $17.23 308,596
2023-01-25 $17.44 $17.48 $17.26 $17.48 $17.48 10,415
2023-01-24 $17.44 $17.45 $17.39 $17.45 $17.45 8,482
2023-01-23 $17.47 $17.50 $17.39 $17.45 $17.45 21,495
2023-01-20 $17.20 $17.48 $17.17 $17.42 $17.42 41,041
2023-01-19 $17.41 $17.41 $17.17 $17.20 $17.20 50,724
2023-01-18 $17.47 $17.47 $17.41 $17.44 $17.44 8,842
2023-01-17 $17.78 $17.87 $17.55 $17.70 $17.70 101,535
2023-01-13 $17.78 $17.92 $17.70 $17.86 $17.86 30,484
2023-01-12 $17.69 $17.99 $17.69 $17.84 $17.84 25,050
2023-01-11 $17.64 $17.76 $17.51 $17.68 $17.68 28,270
2023-01-10 $17.63 $17.68 $17.44 $17.66 $17.66 17,020
2023-01-09 $17.63 $17.63 $17.49 $17.60 $17.60 40,321
2023-01-06 $17.54 $17.68 $17.46 $17.62 $17.62 40,599
2023-01-05 $17.54 $17.59 $17.41 $17.50 $17.50 49,629
2023-01-04 $17.52 $17.74 $17.50 $17.50 $17.50 67,891
2023-01-03 $17.75 $17.84 $17.55 $17.61 $17.61 62,082
2022-12-30 $17.77 $17.82 $17.55 $17.75 $17.75 21,255
2022-12-29 $17.72 $17.90 $17.68 $17.74 $17.74 38,074
2022-12-28 $17.90 $17.90 $17.66 $17.77 $17.77 28,337
2022-12-27 $17.66 $17.90 $17.66 $17.88 $17.88 22,511
2022-12-23 $17.77 $17.90 $17.69 $17.90 $17.90 3,009
2022-12-22 $17.71 $17.87 $17.70 $17.87 $17.87 10,519
2022-12-21 $17.80 $18.00 $17.72 $17.93 $17.93 41,470
2022-12-20 $17.93 $17.99 $17.69 $17.88 $17.88 105,822
2022-12-19 $17.75 $18.00 $17.57 $18.00 $18.00 123,914
2022-12-16 $17.84 $18.00 $17.34 $17.81 $17.81 103,356
2022-12-15 $17.49 $17.85 $17.20 $17.85 $17.85 176,572
2022-12-14 $17.91 $18.00 $17.36 $17.75 $17.75 526,245
2022-12-13 $15.27 $15.48 $15.24 $15.41 $15.41 6,251
2022-12-12 $15.45 $15.45 $15.28 $15.32 $15.32 8,298
2022-12-09 $15.04 $15.48 $15.01 $15.45 $15.45 9,906
2022-12-08 $15.23 $15.50 $14.50 $15.28 $15.28 6,830
2022-12-07 $15.26 $15.26 $14.99 $15.24 $15.24 3,518
2022-12-06 $14.82 $15.39 $14.82 $15.39 $15.39 16,672
2022-12-05 $14.94 $15.05 $14.75 $15.00 $15.00 10,456
2022-12-02 $14.50 $14.99 $14.50 $14.50 $14.50 18,196
2022-12-01 $14.35 $14.41 $14.15 $14.31 $14.31 8,090
2022-11-30 $14.27 $14.35 $14.11 $14.30 $14.30 9,338
2022-11-29 $14.32 $14.43 $14.25 $14.25 $14.25 11,892
2022-11-28 $14.50 $14.54 $14.31 $14.32 $14.32 18,193
2022-11-25 $14.45 $14.54 $14.41 $14.54 $14.54 8,599
2022-11-23 $14.41 $14.50 $14.41 $14.46 $14.46 9,028
2022-11-22 $14.34 $14.54 $14.32 $14.41 $14.41 6,716
2022-11-21 $14.54 $14.69 $14.37 $14.37 $14.37 5,081
2022-11-18 $14.69 $14.69 $14.30 $14.45 $14.45 835
2022-11-17 $14.47 $14.47 $14.27 $14.27 $14.27 7,187
2022-11-16 $14.29 $14.50 $14.25 $14.36 $14.36 139,922
2022-11-15 $14.35 $14.35 $14.25 $14.25 $14.25 12,670
2022-11-14 $14.36 $14.48 $14.36 $14.37 $14.37 7,583
2022-11-11 $14.41 $14.45 $14.40 $14.41 $14.41 4,119
2022-11-10 $14.37 $14.48 $14.37 $14.41 $14.41 15,274
2022-11-09 $14.42 $14.46 $14.36 $14.37 $14.37 3,144
2022-11-08 $14.44 $14.48 $14.35 $14.48 $14.48 12,684
2022-11-07 $14.57 $14.57 $14.45 $14.48 $14.48 11,141
2022-11-04 $14.70 $14.70 $14.40 $14.54 $14.54 26,888
2022-11-03 $14.50 $14.84 $14.50 $14.84 $14.84 17,868
2022-11-02 $14.65 $14.83 $14.50 $14.51 $14.51 165,705
2022-11-01 $14.56 $14.74 $14.50 $14.50 $14.50 13,413
2022-10-31 $14.50 $14.75 $14.50 $14.55 $14.55 265,992
2022-10-28 $14.49 $14.49 $14.45 $14.47 $14.47 5,321
2022-10-27 $14.49 $14.73 $14.41 $14.50 $14.50 5,778
2022-10-26 $14.44 $14.53 $14.38 $14.48 $14.48 7,020
2022-10-25 $14.35 $14.44 $14.35 $14.38 $14.38 5,265
2022-10-24 $14.30 $14.35 $14.29 $14.32 $14.32 5,155
2022-10-21 $14.43 $14.44 $14.28 $14.28 $14.28 1,703
2022-10-20 $14.40 $14.40 $14.36 $14.38 $14.38 11,010
2022-10-19 $14.37 $14.75 $14.37 $14.44 $14.44 18,078
2022-10-18 $14.45 $14.50 $14.44 $14.46 $14.46 4,774
2022-10-17 $14.43 $14.50 $14.37 $14.45 $14.45 5,067
2022-10-14 $14.39 $14.48 $14.39 $14.48 $14.48 1,786
2022-10-13 $14.26 $14.44 $14.26 $14.42 $14.42 3,325
2022-10-12 $14.38 $14.41 $14.26 $14.30 $14.30 829
2022-10-11 $14.62 $14.62 $14.36 $14.40 $14.40 7,354
2022-10-10 $14.48 $14.49 $14.37 $14.38 $14.38 2,395
2022-10-07 $14.75 $14.75 $14.38 $14.52 $14.52 1,424
2022-10-06 $14.68 $14.68 $14.51 $14.51 $14.51 729
2022-10-05 $14.63 $14.79 $14.47 $14.53 $14.53 2,282
2022-10-04 $14.45 $14.70 $14.45 $14.52 $14.52 6,609
2022-10-03 $14.38 $14.49 $14.30 $14.30 $14.30 9,949
2022-09-30 $14.68 $14.68 $14.37 $14.37 $14.37 2,917
2022-09-29 $14.61 $14.61 $14.36 $14.48 $14.48 12,854
2022-09-28 $14.88 $14.88 $14.56 $14.61 $14.61 4,993
2022-09-27 $14.80 $14.99 $14.51 $14.51 $14.51 11,184
2022-09-26 $15.30 $15.30 $14.80 $14.84 $14.84 20,588
2022-09-23 $15.37 $15.51 $15.31 $15.31 $15.31 7,503
2022-09-22 $15.61 $15.61 $15.36 $15.44 $15.44 4,579
2022-09-21 $15.40 $15.46 $15.40 $15.46 $15.46 1,178
2022-09-20 $15.57 $15.57 $15.39 $15.40 $15.40 13,349
2022-09-19 $15.45 $15.63 $15.34 $15.63 $15.63 6,749
2022-09-16 $15.60 $15.65 $15.41 $15.42 $15.42 27,788
2022-09-15 $15.60 $15.64 $15.60 $15.64 $15.64 695
2022-09-14 $15.78 $15.78 $15.65 $15.65 $15.65 3,942
2022-09-13 $15.66 $15.80 $15.62 $15.72 $15.72 5,112
2022-09-12 $15.75 $15.85 $15.63 $15.75 $15.75 11,357
2022-09-09 $15.75 $15.75 $15.66 $15.75 $15.75 18,824
2022-09-08 $15.75 $15.79 $15.63 $15.79 $15.79 1,121
2022-09-07 $15.92 $15.92 $15.67 $15.76 $15.76 7,905
2022-09-06 $15.75 $15.93 $15.75 $15.78 $15.78 18,093
2022-09-02 $15.75 $15.80 $15.62 $15.75 $15.75 18,390
2022-09-01 $15.62 $15.79 $15.61 $15.75 $15.75 3,494
2022-08-31 $15.62 $15.99 $15.62 $15.63 $15.63 4,292
2022-08-30 $15.86 $15.86 $15.60 $15.70 $15.70 2,679
2022-08-29 $15.67 $15.78 $15.62 $15.73 $15.73 5,231
2022-08-26 $15.81 $15.81 $15.56 $15.71 $15.71 10,237
2022-08-25 $15.75 $15.76 $15.67 $15.76 $15.76 13,052
2022-08-24 $15.73 $15.75 $15.61 $15.74 $15.74 5,401
2022-08-23 $15.85 $15.92 $15.61 $15.61 $15.61 7,213
2022-08-22 $15.82 $15.96 $15.75 $15.80 $15.80 14,319
2022-08-19 $15.86 $16.00 $15.82 $15.82 $15.82 7,925
2022-08-18 $15.95 $15.96 $15.86 $15.86 $15.86 3,998
2022-08-17 $16.00 $16.05 $15.85 $15.90 $15.90 8,963
2022-08-16 $15.95 $15.96 $15.87 $15.87 $15.87 18,676
2022-08-15 $15.93 $16.00 $15.86 $15.93 $15.93 4,458
2022-08-12 $16.00 $16.00 $15.85 $15.93 $15.93 19,107
2022-08-11 $15.84 $15.93 $15.83 $15.93 $15.93 4,025
2022-08-10 $15.84 $15.85 $15.81 $15.85 $15.85 1,466
2022-08-09 $15.83 $15.83 $15.81 $15.81 $15.81 1,133
2022-08-08 $15.94 $15.95 $15.73 $15.95 $15.95 34,643
2022-08-05 $15.91 $15.91 $15.82 $15.82 $15.82 5,883
2022-08-04 $15.90 $16.00 $15.70 $15.90 $15.90 9,414
2022-08-03 $15.99 $15.99 $15.88 $15.88 $15.88 931
2022-08-02 $15.91 $15.99 $15.84 $15.99 $15.99 2,094
2022-08-01 $15.84 $15.92 $15.82 $15.92 $15.92 2,267
2022-07-29 $15.80 $15.92 $15.69 $15.92 $15.92 6,766
2022-07-28 $15.80 $15.93 $15.77 $15.84 $15.84 3,746
2022-07-27 $15.78 $15.97 $15.77 $15.80 $15.80 3,352
2022-07-26 $15.95 $15.95 $15.95 $15.95 $15.95 508
2022-07-25 $15.92 $15.99 $15.80 $15.99 $15.99 1,189
2022-07-22 $15.94 $15.98 $15.75 $15.92 $15.92 1,840
2022-07-21 $15.98 $15.98 $15.75 $15.75 $15.75 2,459
2022-07-20 $15.98 $16.00 $15.75 $15.77 $15.77 2,380
2022-07-19 $15.98 $15.98 $15.78 $15.78 $15.78 1,222
2022-07-18 $15.90 $15.99 $15.75 $15.97 $15.97 2,469
2022-07-15 $15.59 $16.00 $15.59 $16.00 $16.00 1,812
2022-07-14 $15.67 $15.85 $15.67 $15.85 $15.85 2,334
2022-07-13 $15.76 $15.76 $15.76 $15.76 $15.76 118
2022-07-12 $16.01 $16.01 $15.85 $15.85 $15.85 967
2022-07-11 $15.99 $16.00 $15.93 $16.00 $16.00 5,435
2022-07-08 $15.70 $16.00 $15.70 $16.00 $16.00 537
2022-07-07 $15.87 $16.05 $15.68 $16.05 $16.05 1,894
2022-07-06 $15.93 $15.93 $15.83 $15.83 $15.83 639
2022-07-05 $15.87 $16.01 $15.85 $15.99 $15.99 3,505
2022-07-01 $16.19 $16.19 $16.00 $16.10 $16.10 3,023
2022-06-30 $16.07 $16.07 $16.07 $16.07 $16.07 1,015
2022-06-29 $16.13 $16.13 $16.13 $16.13 $16.13 14
2022-06-28 $15.73 $16.26 $15.73 $16.13 $16.13 37,683
2022-06-27 $15.88 $15.92 $15.68 $15.75 $15.75 830
2022-06-24 $15.90 $15.92 $15.65 $15.65 $15.65 3,834
2022-06-23 $15.81 $15.81 $15.56 $15.56 $15.56 621
2022-06-22 $15.62 $15.84 $15.52 $15.84 $15.84 2,615
2022-06-21 $15.61 $15.94 $15.61 $15.83 $15.83 1,450
2022-06-17 $16.00 $16.00 $15.39 $15.39 $15.39 23,654
2022-06-16 $15.95 $15.95 $15.50 $15.66 $15.66 3,580
2022-06-15 $15.97 $15.97 $15.65 $15.80 $15.80 10,478
2022-06-14 $15.95 $15.95 $15.62 $15.71 $15.71 2,956
2022-06-13 $16.00 $16.01 $15.76 $15.87 $15.87 2,944
2022-06-10 $15.93 $16.11 $15.93 $16.02 $16.02 940
2022-06-09 $16.15 $16.15 $15.96 $16.00 $16.00 3,464
2022-06-08 $16.20 $16.24 $16.15 $16.23 $16.23 3,323
2022-06-07 $16.15 $16.24 $16.15 $16.20 $16.20 6,329
2022-06-06 $15.97 $16.12 $15.95 $16.12 $16.12 5,653
2022-06-03 $15.98 $16.12 $15.98 $16.12 $16.12 864
2022-06-02 $15.86 $16.15 $15.85 $16.12 $16.12 12,176
2022-06-01 $16.00 $16.15 $16.00 $16.15 $16.15 2,589
2022-05-31 $15.84 $16.15 $15.80 $16.15 $16.15 1,711
2022-05-27 $16.10 $16.20 $16.01 $16.15 $16.15 3,515
2022-05-26 $15.94 $16.19 $15.92 $15.96 $15.96 45,897
2022-05-25 $15.91 $15.91 $15.56 $15.73 $15.73 18,764
2022-05-24 $15.75 $15.80 $15.65 $15.65 $15.65 3,308
2022-05-23 $15.98 $15.98 $15.43 $15.75 $15.75 15,305
2022-05-20 $15.93 $15.93 $15.49 $15.59 $15.59 2,088
2022-05-19 $15.67 $15.80 $15.60 $15.70 $15.70 2,032
2022-05-18 $15.44 $15.87 $15.26 $15.48 $15.48 1,540
2022-05-17 $15.53 $15.74 $15.36 $15.72 $15.72 8,766
2022-05-16 $15.68 $16.07 $15.42 $15.53 $15.53 7,355
2022-05-13 $15.65 $15.87 $15.58 $15.73 $15.73 1,179
2022-05-12 $15.30 $15.58 $15.30 $15.56 $15.56 1,237
2022-05-11 $15.99 $15.99 $15.99 $15.99 $15.99 461
2022-05-10 $15.66 $15.69 $15.51 $15.69 $15.69 2,968
2022-05-09 $15.81 $15.96 $15.81 $15.96 $15.96 2,325
2022-05-06 $15.84 $16.04 $15.84 $15.88 $15.88 5,278
2022-05-05 $15.91 $16.00 $15.81 $15.85 $15.85 6,305
2022-05-04 $15.43 $16.10 $15.43 $16.09 $16.09 6,218
2022-05-03 $15.92 $16.10 $15.92 $16.05 $16.05 1,727
2022-05-02 $16.05 $16.14 $15.82 $15.83 $15.83 9,042
2022-04-29 $15.84 $16.08 $15.81 $16.08 $16.08 1,086
2022-04-28 $16.10 $16.11 $15.84 $15.92 $15.92 3,436
2022-04-27 $16.14 $16.14 $15.77 $15.94 $15.94 5,208
2022-04-26 $15.81 $16.00 $15.81 $15.98 $15.98 1,832
2022-04-25 $16.06 $16.21 $16.02 $16.21 $16.21 4,236
2022-04-22 $16.35 $16.35 $16.06 $16.28 $16.28 1,521
2022-04-21 $16.49 $16.60 $16.49 $16.49 $16.49 1,540
2022-04-20 $16.25 $16.57 $16.25 $16.50 $16.50 2,806
2022-04-19 $16.00 $16.24 $16.00 $16.24 $16.24 584
2022-04-18 $16.01 $16.20 $16.01 $16.20 $16.20 1,719
2022-04-14 $16.23 $16.23 $15.99 $15.99 $15.99 823
2022-04-13 $16.05 $16.15 $16.02 $16.02 $16.02 1,547
2022-04-12 $16.03 $16.04 $15.86 $16.02 $16.02 6,647
2022-04-11 $16.00 $16.00 $15.93 $15.99 $15.99 1,482
2022-04-08 $15.85 $16.16 $15.84 $16.10 $16.10 2,345
2022-04-07 $15.75 $16.17 $15.75 $15.87 $15.87 7,305
2022-04-06 $16.96 $16.96 $15.60 $15.71 $15.71 45,585
2022-04-05 $16.53 $16.66 $16.53 $16.63 $16.63 692
2022-04-04 $16.50 $16.60 $16.09 $16.60 $16.60 4,581
2022-04-01 $16.99 $16.99 $16.50 $16.50 $16.50 8,297
2022-03-31 $16.85 $16.93 $16.06 $16.11 $16.11 64,842
2022-03-30 $16.90 $17.06 $16.90 $16.90 $16.90 870
2022-03-29 $16.98 $17.08 $16.90 $16.92 $16.92 5,107
2022-03-28 $16.93 $16.93 $16.85 $16.91 $16.91 1,489
2022-03-25 $17.00 $17.01 $16.95 $16.95 $16.95 8,393
2022-03-24 $16.90 $17.00 $16.90 $17.00 $17.00 1,486
2022-03-23 $16.96 $16.97 $16.80 $16.85 $16.85 44,554
2022-03-22 $16.96 $16.97 $16.80 $16.80 $16.80 32,913
2022-03-21 $16.49 $16.63 $16.48 $16.63 $16.63 2,463
2022-03-18 $16.39 $16.53 $16.36 $16.41 $16.41 15,906
2022-03-17 $16.53 $16.53 $16.53 $16.53 $16.53 204
2022-03-16 $16.43 $16.89 $16.27 $16.27 $16.27 7,270
2022-03-15 $16.69 $16.69 $16.40 $16.40 $16.40 3,361
2022-03-14 $16.43 $16.47 $16.43 $16.47 $16.47 800
2022-03-11 $16.50 $16.64 $16.50 $16.51 $16.51 5,986
2022-03-10 $16.50 $16.52 $16.50 $16.52 $16.52 604
2022-03-09 $16.60 $16.60 $16.48 $16.56 $16.56 4,645
2022-03-08 $16.50 $16.50 $16.46 $16.48 $16.48 2,567
2022-03-07 $16.42 $16.43 $16.35 $16.40 $16.40 5,242
2022-03-04 $16.44 $16.45 $16.27 $16.40 $16.40 6,754
2022-03-03 $16.53 $16.53 $16.41 $16.51 $16.51 12,069
2022-03-02 $16.20 $16.50 $16.20 $16.40 $16.40 4,220
2022-03-01 $16.32 $16.34 $16.15 $16.15 $16.15 2,609
2022-02-28 $16.35 $16.40 $16.35 $16.35 $16.35 1,336
2022-02-25 $16.19 $16.48 $16.19 $16.31 $16.31 1,025
2022-02-24 $16.38 $16.38 $16.15 $16.29 $16.29 2,884
2022-02-23 $16.51 $16.51 $16.51 $16.51 $16.51 1,104
2022-02-22 $16.37 $16.67 $16.37 $16.67 $16.67 1,662
2022-02-18 $16.43 $16.43 $16.43 $16.43 $16.43 80
2022-02-17 $16.43 $16.43 $16.43 $16.43 $16.43 3
2022-02-16 $16.58 $16.87 $16.43 $16.43 $16.43 5,554
2022-02-15 $16.58 $16.60 $16.40 $16.60 $16.60 2,998
2022-02-14 $16.45 $16.50 $16.27 $16.27 $16.27 3,133
2022-02-11 $16.73 $16.73 $16.60 $16.60 $16.60 1,984
2022-02-10 $16.10 $16.80 $16.10 $16.80 $16.80 5,820
2022-02-09 $16.72 $16.87 $16.72 $16.87 $16.87 2,356
2022-02-08 $16.25 $16.80 $16.20 $16.55 $16.55 14,688
2022-02-07 $15.90 $16.17 $15.70 $16.02 $16.02 10,473
2022-02-04 $15.82 $15.90 $15.80 $15.80 $15.80 2,011
2022-02-03 $15.65 $16.00 $15.65 $15.82 $15.82 6,103
2022-02-02 $15.50 $15.61 $15.42 $15.61 $15.61 148,979
2022-02-01 $15.54 $15.58 $15.40 $15.58 $15.58 15,681
2022-01-31 $15.60 $15.70 $15.46 $15.46 $15.46 15,390
2022-01-28 $15.41 $15.72 $15.41 $15.58 $15.58 1,495
2022-01-27 $15.50 $15.50 $15.40 $15.41 $15.41 5,798
2022-01-26 $15.44 $15.69 $15.41 $15.63 $15.63 16,098
2022-01-25 $15.61 $15.80 $15.42 $15.42 $15.42 30,072
2022-01-24 $15.76 $15.76 $15.64 $15.64 $15.64 9,359
2022-01-21 $15.79 $15.79 $15.79 $15.79 $15.79 605
2022-01-20 $15.85 $15.85 $15.66 $15.66 $15.66 15,203
2022-01-19 $15.89 $15.99 $15.75 $15.99 $15.99 10,564
2022-01-18 $15.75 $16.01 $15.75 $15.97 $15.97 14,562
2022-01-14 $15.69 $15.96 $15.65 $15.70 $15.70 5,115
2022-01-13 $15.75 $15.79 $15.62 $15.62 $15.62 2,101
2022-01-12 $15.71 $16.06 $15.71 $15.71 $15.71 2,255
2022-01-11 $15.70 $15.81 $15.65 $15.71 $15.71 4,331
2022-01-10 $15.77 $15.77 $15.71 $15.71 $15.71 1,407
2022-01-07 $15.80 $15.93 $15.75 $15.76 $15.76 3,342
2022-01-06 $15.80 $16.10 $15.80 $15.80 $15.80 927
2022-01-05 $15.87 $16.06 $15.72 $15.76 $15.76 8,696
2022-01-04 $15.78 $16.16 $15.78 $15.87 $15.87 4,389
2022-01-03 $15.70 $16.06 $15.70 $15.75 $15.75 7,792
2021-12-31 $15.62 $16.00 $15.62 $15.67 $15.67 3,515
2021-12-30 $15.61 $15.72 $15.61 $15.68 $15.68 1,863
2021-12-29 $16.05 $16.05 $15.61 $15.61 $15.61 9,075
2021-12-28 $16.29 $16.29 $15.90 $15.98 $15.98 3,484
2021-12-27 $16.58 $16.58 $15.88 $15.88 $15.88 1,920
2021-12-23 $15.80 $15.86 $15.76 $15.77 $15.77 4,282
2021-12-22 $15.94 $16.32 $15.39 $15.78 $15.78 14,717
2021-12-21 $15.16 $16.32 $15.16 $16.05 $16.05 20,547
2021-12-20 $15.33 $15.71 $15.19 $15.26 $15.26 29,243
2021-12-17 $15.89 $16.04 $15.25 $15.50 $15.50 47,251
2021-12-16 $15.31 $15.94 $15.15 $15.94 $15.94 41,131
2021-12-15 $15.83 $16.01 $15.26 $15.27 $15.27 60,510
2021-12-14 $15.85 $16.06 $15.81 $15.84 $15.84 4,898
2021-12-13 $15.70 $16.03 $15.67 $15.90 $15.90 4,749
2021-12-10 $15.79 $16.17 $15.62 $15.86 $15.86 4,851
2021-12-09 $15.48 $16.11 $15.45 $15.82 $15.82 7,325
2021-12-08 $15.65 $15.75 $15.46 $15.59 $15.59 10,695
2021-12-07 $15.95 $16.25 $15.61 $15.64 $15.64 8,369
2021-12-06 $16.12 $16.18 $15.12 $15.30 $15.30 19,503
2021-12-03 $16.20 $16.20 $16.13 $16.13 $16.13 487
2021-12-02 $16.16 $16.24 $16.10 $16.12 $16.12 11,039
2021-12-01 $16.28 $16.39 $16.25 $16.25 $16.25 7,444
2021-11-30 $16.40 $16.50 $16.27 $16.46 $16.46 8,133
2021-11-29 $16.45 $16.45 $16.38 $16.40 $16.40 7,941
2021-11-26 $16.45 $17.07 $16.45 $16.46 $16.46 1,379
2021-11-24 $16.75 $16.75 $16.51 $16.55 $16.55 5,723
2021-11-23 $16.59 $16.59 $16.52 $16.52 $16.52 1,609
2021-11-22 $16.59 $16.96 $16.59 $16.61 $16.61 2,030
2021-11-19 $16.55 $16.57 $16.52 $16.52 $16.52 11,316
2021-11-18 $16.65 $16.87 $16.55 $16.55 $16.55 6,038
2021-11-17 $16.65 $17.05 $16.61 $16.98 $16.98 1,737
2021-11-16 $16.99 $17.03 $16.66 $17.03 $17.03 2,699
2021-11-15 $17.00 $17.01 $16.71 $16.72 $16.72 4,450
2021-11-12 $17.02 $17.18 $16.77 $16.77 $16.77 1,483
2021-11-11 $17.00 $17.20 $16.97 $17.06 $17.06 4,432
2021-11-10 $16.90 $17.02 $16.78 $16.78 $16.78 6,303
2021-11-09 $16.86 $17.27 $16.86 $16.90 $16.90 1,714
2021-11-08 $17.26 $17.33 $16.89 $17.03 $17.03 7,950
2021-11-05 $17.05 $17.89 $17.05 $17.89 $17.89 5,385
2021-11-04 $17.89 $17.89 $17.89 $17.89 $17.89 1,069
2021-11-03 $17.15 $17.18 $16.67 $17.18 $17.18 5,333
2021-11-02 $16.72 $17.15 $16.72 $17.14 $17.14 4,959
2021-11-01 $16.94 $17.12 $16.71 $16.76 $16.76 4,627
2021-10-29 $17.11 $17.11 $16.81 $16.81 $16.81 4,797
2021-10-28 $16.78 $16.78 $16.78 $16.78 $16.78 1,131
2021-10-27 $17.07 $17.07 $16.78 $16.78 $16.78 1,361
2021-10-26 $16.85 $17.10 $16.67 $16.87 $16.87 18,155
2021-10-25 $16.65 $16.85 $16.65 $16.83 $16.83 1,561
2021-10-22 $16.70 $16.83 $16.70 $16.83 $16.83 618
2021-10-21 $16.82 $16.92 $16.80 $16.92 $16.92 2,069
2021-10-20 $16.93 $16.95 $16.89 $16.95 $16.95 959
2021-10-19 $16.64 $17.00 $16.64 $17.00 $17.00 10,927
2021-10-18 $16.66 $16.67 $16.61 $16.65 $16.65 7,826
2021-10-15 $16.82 $16.82 $16.59 $16.59 $16.59 32,318
2021-10-14 $17.00 $17.00 $16.95 $16.95 $16.95 342
2021-10-13 $16.80 $16.88 $16.80 $16.88 $16.88 3,192
2021-10-12 $17.04 $17.04 $17.04 $17.04 $17.04 569
2021-10-11 $16.81 $16.98 $16.80 $16.95 $16.95 2,011
2021-10-08 $16.55 $17.10 $16.55 $16.80 $16.80 4,437
2021-10-07 $16.67 $16.68 $16.56 $16.56 $16.56 48,199
2021-10-06 $16.80 $16.95 $16.59 $16.70 $16.70 14,582
2021-10-05 $16.79 $16.93 $16.78 $16.78 $16.78 1,995
2021-10-04 $16.85 $16.85 $16.85 $16.85 $16.85 845
2021-10-01 $17.05 $17.20 $16.96 $16.96 $16.96 2,162
2021-09-30 $17.20 $17.25 $16.99 $16.99 $16.99 3,189
2021-09-29 $16.98 $17.20 $16.98 $16.98 $16.98 1,689
2021-09-28 $18.10 $18.10 $17.17 $17.17 $17.17 519
2021-09-27 $16.81 $17.15 $16.81 $17.15 $17.15 1,156
2021-09-24 $17.66 $17.66 $16.68 $16.68 $16.68 2,254
2021-09-23 $16.75 $16.76 $16.75 $16.76 $16.76 1,023
2021-09-22 $16.59 $16.65 $16.59 $16.65 $16.65 1,111
2021-09-21 $16.95 $16.95 $16.62 $16.62 $16.62 2,178
2021-09-20 $16.76 $16.88 $16.61 $16.88 $16.88 4,445
2021-09-17 $16.81 $16.88 $16.76 $16.81 $16.81 11,308
2021-09-16 $16.80 $16.93 $16.80 $16.90 $16.90 8,012
2021-09-15 $16.66 $17.06 $16.66 $16.95 $16.95 2,614
2021-09-14 $17.14 $17.14 $17.00 $17.02 $17.02 7,845
2021-09-13 $17.10 $17.16 $17.05 $17.16 $17.16 4,352
2021-09-10 $17.06 $17.08 $16.95 $16.95 $16.95 1,514
2021-09-09 $17.27 $17.47 $17.11 $17.14 $17.14 4,896
2021-09-08 $18.12 $18.12 $17.20 $17.36 $17.36 13,601
2021-09-07 $18.17 $18.17 $18.10 $18.12 $18.12 7,156
2021-09-03 $18.40 $18.40 $18.10 $18.20 $18.20 12,714
2021-09-02 $18.56 $18.74 $18.52 $18.52 $18.52 4,203
2021-09-01 $18.53 $18.61 $18.53 $18.59 $18.59 2,071
2021-08-31 $18.66 $18.66 $18.47 $18.47 $18.47 1,421
2021-08-30 $18.48 $18.48 $18.45 $18.45 $18.45 3,384
2021-08-27 $18.50 $18.50 $18.34 $18.34 $18.34 1,653
2021-08-26 $18.52 $18.52 $18.36 $18.50 $18.50 12,328
2021-08-25 $18.54 $18.70 $18.43 $18.43 $18.43 3,368
2021-08-24 $18.76 $18.76 $18.71 $18.71 $18.71 439
2021-08-23 $18.70 $18.75 $18.70 $18.71 $18.71 72,731
2021-08-20 $18.71 $18.71 $18.42 $18.61 $18.61 1,987
2021-08-19 $18.52 $18.52 $18.52 $18.52 $18.52 140
2021-08-18 $18.74 $18.74 $18.70 $18.71 $18.71 2,667
2021-08-17 $18.75 $18.75 $18.70 $18.75 $18.75 1,879
2021-08-16 $18.77 $18.77 $18.77 $18.77 $18.77 42
2021-08-13 $18.79 $18.79 $18.77 $18.77 $18.77 2,436
2021-08-12 $18.69 $18.99 $18.69 $18.99 $18.99 465
2021-08-11 $18.94 $18.94 $18.82 $18.86 $18.86 1,227
2021-08-10 $18.67 $18.89 $18.46 $18.88 $18.88 1,152
2021-08-09 $18.75 $18.88 $18.75 $18.85 $18.85 7,271
2021-08-06 $18.74 $18.74 $18.74 $18.74 $18.74 27
2021-08-05 $18.57 $18.74 $18.57 $18.74 $18.74 701
2021-08-04 $18.92 $18.92 $18.92 $18.92 $18.92 220
2021-08-03 $18.84 $18.84 $18.84 $18.84 $18.84 11
2021-08-02 $18.82 $18.85 $18.61 $18.84 $18.84 1,883
2021-07-30 $18.86 $18.86 $18.86 $18.86 $18.86 50
2021-07-29 $18.69 $18.90 $18.69 $18.86 $18.86 1,410
2021-07-28 $18.76 $18.76 $18.76 $18.76 $18.76 16
2021-07-27 $18.50 $18.83 $18.50 $18.76 $18.76 7,980
2021-07-26 $18.51 $18.51 $18.50 $18.50 $18.50 1,055
2021-07-23 $18.52 $18.52 $18.50 $18.50 $18.50 2,491
2021-07-22 $18.46 $18.46 $18.46 $18.46 $18.46 240
2021-07-21 $18.48 $18.87 $18.45 $18.46 $18.46 4,863
2021-07-20 $18.84 $19.00 $18.33 $18.33 $18.33 11,348
2021-07-19 $18.80 $18.80 $18.74 $18.80 $18.80 4,145
2021-07-16 $18.78 $18.78 $18.78 $18.78 $18.78 526
2021-07-15 $18.59 $18.61 $18.57 $18.61 $18.61 1,431
2021-07-14 $18.37 $18.37 $18.37 $18.37 $18.37 275
2021-07-13 $18.42 $18.50 $18.32 $18.32 $18.32 3,311
2021-07-12 $18.41 $18.67 $18.41 $18.67 $18.67 976
2021-07-09 $18.47 $18.61 $18.39 $18.47 $18.47 2,437
2021-07-08 $18.40 $18.76 $18.40 $18.76 $18.76 1,509
2021-07-07 $18.40 $18.40 $18.40 $18.40 $18.40 212
2021-07-06 $18.42 $18.80 $18.40 $18.40 $18.40 4,832
2021-07-02 $18.55 $18.55 $18.55 $18.55 $18.55 186
2021-07-01 $18.73 $18.79 $18.55 $18.55 $18.55 1,886
2021-06-30 $18.46 $18.74 $18.36 $18.45 $18.45 4,035
2021-06-29 $18.60 $18.60 $18.60 $18.60 $18.60 30
2021-06-28 $18.60 $18.60 $18.60 $18.60 $18.60 262
2021-06-25 $18.43 $18.60 $18.43 $18.55 $18.55 4,480
2021-06-24 $18.40 $18.70 $18.40 $18.47 $18.47 2,959
2021-06-23 $18.71 $18.74 $18.48 $18.48 $18.48 1,204
2021-06-22 $18.42 $18.75 $18.40 $18.55 $18.55 3,407
2021-06-21 $18.75 $18.75 $18.60 $18.68 $18.68 2,314
2021-06-18 $18.38 $18.75 $18.38 $18.75 $18.75 8,885
2021-06-17 $18.75 $18.75 $18.75 $18.75 $18.75 435
2021-06-16 $18.33 $18.40 $18.33 $18.40 $18.40 1,418
2021-06-15 $18.34 $18.36 $18.34 $18.36 $18.36 304
2021-06-14 $18.31 $18.82 $18.31 $18.52 $18.52 913
2021-06-11 $18.76 $18.76 $18.76 $18.76 $18.76 199
2021-06-10 $18.76 $18.76 $18.76 $18.76 $18.76 263
2021-06-09 $19.06 $19.06 $18.77 $18.77 $18.77 3,570
2021-06-08 $19.07 $19.07 $18.85 $18.85 $18.85 5,140
2021-06-07 $18.85 $19.05 $18.85 $19.05 $19.05 6,157
2021-06-04 $18.70 $18.90 $18.70 $18.88 $18.88 1,091
2021-06-03 $18.70 $18.93 $18.70 $18.85 $18.85 3,092
2021-06-02 $18.70 $18.72 $18.70 $18.72 $18.72 1,275
2021-06-01 $19.00 $19.00 $18.61 $18.61 $18.61 2,557
2021-05-28 $18.73 $18.80 $18.73 $18.80 $18.80 296
2021-05-27 $18.34 $18.34 $18.31 $18.31 $18.31 828
2021-05-26 $18.63 $19.00 $18.25 $18.30 $18.30 4,407
2021-05-25 $18.38 $18.89 $18.38 $18.51 $18.51 2,784
2021-05-24 $18.99 $19.00 $18.39 $18.46 $18.46 5,414
2021-05-21 $18.90 $18.90 $18.90 $18.90 $18.90 216
2021-05-20 $18.50 $18.90 $18.26 $18.90 $18.90 8,762
2021-05-19 $18.50 $18.50 $18.26 $18.38 $18.38 3,549
2021-05-18 $18.30 $18.37 $18.24 $18.35 $18.35 825
2021-05-17 $18.19 $18.30 $18.19 $18.30 $18.30 1,556
2021-05-14 $18.39 $18.40 $18.12 $18.12 $18.12 2,500
2021-05-13 $18.49 $18.49 $18.10 $18.14 $18.14 8,229
2021-05-12 $18.37 $18.37 $17.98 $18.10 $18.10 3,983
2021-05-11 $18.43 $18.60 $18.37 $18.37 $18.37 841
2021-05-10 $18.82 $18.90 $18.35 $18.80 $18.80 5,967
2021-05-07 $18.65 $18.80 $18.65 $18.80 $18.80 3,707
2021-05-06 $18.81 $18.83 $18.50 $18.50 $18.50 1,559
2021-05-05 $18.53 $18.85 $18.53 $18.85 $18.85 1,781
2021-05-04 $18.89 $18.90 $18.52 $18.52 $18.52 677
2021-05-03 $18.28 $18.91 $18.28 $18.90 $18.90 8,886
2021-04-30 $18.30 $18.30 $18.21 $18.23 $18.23 2,799
2021-04-29 $18.27 $18.27 $18.23 $18.23 $18.23 454
2021-04-28 $18.28 $18.30 $18.03 $18.28 $18.28 2,375
2021-04-27 $18.29 $18.30 $18.26 $18.28 $18.28 1,823
2021-04-26 $18.28 $18.28 $18.21 $18.21 $18.21 382
2021-04-23 $18.34 $18.34 $18.25 $18.25 $18.25 3,272
2021-04-22 $18.25 $18.47 $18.25 $18.25 $18.25 2,670
2021-04-21 $18.69 $18.69 $18.27 $18.27 $18.27 1,588
2021-04-20 $18.64 $18.64 $18.32 $18.32 $18.32 1,080
2021-04-19 $18.55 $18.56 $18.25 $18.30 $18.30 3,049
2021-04-16 $18.25 $18.98 $18.22 $18.25 $18.25 5,080
2021-04-15 $19.08 $19.08 $18.90 $18.98 $18.98 996
2021-04-14 $19.00 $19.05 $18.96 $18.96 $18.96 946
2021-04-13 $18.75 $18.95 $18.75 $18.95 $18.95 3,870
2021-04-12 $18.88 $18.93 $18.84 $18.93 $18.93 2,655
2021-04-09 $18.88 $18.88 $18.80 $18.80 $18.80 2,648
2021-04-08 $18.84 $18.84 $18.70 $18.70 $18.70 1,228
2021-04-07 $18.65 $18.84 $18.51 $18.64 $18.64 8,309
2021-04-06 $18.73 $18.73 $18.57 $18.72 $18.72 2,496
2021-04-05 $18.73 $18.73 $18.60 $18.67 $18.67 5,547
2021-04-01 $18.81 $18.81 $18.60 $18.60 $18.60 3,238
2021-03-31 $18.62 $18.83 $18.60 $18.62 $18.62 1,721
2021-03-30 $18.62 $18.70 $18.62 $18.70 $18.70 20,735
2021-03-29 $18.79 $18.85 $18.60 $18.63 $18.63 13,891
2021-03-26 $18.79 $18.79 $18.79 $18.79 $18.79 416
2021-03-25 $18.70 $18.79 $18.70 $18.72 $18.72 11,457
2021-03-24 $18.62 $18.73 $18.62 $18.70 $18.70 1,362
2021-03-23 $18.62 $18.88 $18.60 $18.63 $18.63 2,178
2021-03-22 $19.05 $19.09 $18.80 $18.86 $18.86 9,537
2021-03-19 $19.00 $19.06 $19.00 $19.06 $19.06 7,410
2021-03-18 $19.05 $19.07 $18.96 $19.05 $19.05 7,253
2021-03-17 $19.06 $19.14 $19.00 $19.00 $19.00 5,300
2021-03-16 $19.05 $19.28 $19.05 $19.08 $19.08 3,857
2021-03-15 $19.27 $19.33 $19.00 $19.31 $19.31 17,811
2021-03-12 $19.20 $19.38 $19.19 $19.38 $19.38 2,046
2021-03-11 $19.05 $19.13 $19.00 $19.05 $19.05 9,219
2021-03-10 $19.05 $19.10 $19.05 $19.10 $19.10 3,208
2021-03-09 $19.05 $19.18 $19.05 $19.06 $19.06 6,559
2021-03-08 $18.93 $19.05 $18.58 $19.05 $19.05 57,670
2021-03-05 $18.68 $19.33 $18.64 $18.75 $18.75 37,402
2021-03-04 $17.55 $19.25 $17.55 $18.44 $18.44 9,088
2021-03-03 $17.25 $17.51 $17.25 $17.51 $17.51 728
2021-03-02 $17.14 $17.50 $17.14 $17.50 $17.50 359
2021-03-01 $16.92 $17.85 $16.92 $17.51 $17.51 3,241
2021-02-26 $16.99 $17.59 $16.75 $17.35 $17.35 39,566
2021-02-25 $16.80 $16.95 $16.70 $16.95 $16.95 3,010
2021-02-24 $16.56 $16.89 $16.56 $16.89 $16.89 1,769
2021-02-23 $16.33 $16.59 $16.23 $16.44 $16.44 9,080
2021-02-22 $16.11 $16.34 $16.00 $16.24 $16.24 13,177
2021-02-19 $16.00 $16.23 $16.00 $16.03 $16.03 1,965
2021-02-18 $16.05 $16.05 $15.75 $15.84 $15.84 6,256
2021-02-17 $16.43 $16.70 $16.05 $16.05 $16.05 2,819
2021-02-16 $16.15 $16.42 $16.15 $16.42 $16.42 1,391
2021-02-12 $16.32 $16.54 $16.14 $16.40 $16.40 3,281
2021-02-11 $16.40 $16.40 $16.15 $16.15 $16.15 1,779
2021-02-10 $16.40 $16.40 $16.40 $16.40 $16.40 361
2021-02-09 $16.11 $16.56 $16.11 $16.26 $16.26 1,694
2021-02-08 $16.69 $16.69 $16.35 $16.35 $16.35 619
2021-02-05 $16.32 $16.79 $16.15 $16.15 $16.15 1,719
2021-02-04 $16.27 $16.60 $16.10 $16.30 $16.30 7,945
2021-02-03 $16.07 $16.20 $15.95 $16.11 $16.11 2,570
2021-02-02 $15.80 $16.06 $15.80 $15.90 $15.90 2,853
2021-02-01 $16.31 $16.31 $15.77 $15.79 $15.79 8,696
2021-01-29 $15.65 $15.98 $15.65 $15.82 $15.82 1,926
2021-01-28 $16.35 $16.35 $15.69 $15.82 $15.82 5,143
2021-01-27 $16.30 $16.59 $16.30 $16.30 $16.30 2,265
2021-01-26 $16.82 $16.82 $16.40 $16.54 $16.54 7,248
2021-01-25 $16.65 $17.25 $15.67 $16.50 $16.50 5,375
2021-01-22 $17.12 $17.12 $17.12 $17.12 $17.12 227
2021-01-21 $17.17 $17.17 $16.74 $16.85 $16.85 5,693
2021-01-20 $17.34 $17.34 $16.94 $17.05 $17.05 5,385
2021-01-19 $17.32 $17.32 $17.21 $17.23 $17.23 666
2021-01-15 $17.15 $17.31 $16.85 $17.31 $17.31 4,264
2021-01-14 $17.05 $17.46 $17.05 $17.46 $17.46 977
2021-01-13 $17.12 $17.25 $17.10 $17.25 $17.25 1,946
2021-01-12 $17.26 $17.26 $16.99 $16.99 $16.99 1,282
2021-01-11 $17.43 $17.43 $16.99 $17.19 $17.19 8,876
2021-01-08 $17.53 $17.54 $17.10 $17.32 $17.32 4,228
2021-01-07 $16.66 $17.25 $16.60 $17.25 $17.25 11,567
2021-01-06 $16.20 $16.77 $16.07 $16.40 $16.40 7,153
2021-01-05 $15.31 $16.28 $15.31 $16.15 $16.15 23,102
2021-01-04 $15.51 $15.59 $15.15 $15.31 $15.31 9,526
2020-12-31 $15.56 $15.65 $15.50 $15.50 $15.50 3,099
2020-12-30 $15.93 $16.38 $15.43 $15.53 $15.53 50,500
2020-12-29 $15.53 $16.39 $15.53 $16.39 $16.39 926
2020-12-28 $16.02 $16.02 $15.79 $16.02 $16.02 6,190
2020-12-24 $16.02 $16.02 $15.68 $16.02 $16.02 18,656
2020-12-23 $16.09 $16.10 $16.02 $16.02 $16.02 9,782
2020-12-22 $16.08 $16.10 $16.05 $16.10 $16.10 530
2020-12-21 $16.40 $16.40 $16.00 $16.36 $16.36 4,911
2020-12-18 $16.85 $16.85 $16.39 $16.39 $16.39 13,010
2020-12-17 $16.90 $16.95 $16.82 $16.85 $16.85 9,643
2020-12-16 $16.94 $16.97 $16.79 $16.93 $16.93 3,588
2020-12-15 $16.93 $16.98 $16.87 $16.98 $16.98 2,707
2020-12-14 $16.97 $17.00 $16.90 $16.97 $16.97 7,126
2020-12-11 $16.97 $17.00 $16.91 $17.00 $17.00 1,540
2020-12-10 $17.10 $17.19 $16.83 $17.00 $17.00 1,023
2020-12-09 $17.20 $17.20 $17.07 $17.11 $17.11 1,095
2020-12-08 $16.72 $17.18 $16.70 $17.15 $17.15 4,087
2020-12-07 $16.94 $17.35 $16.74 $17.17 $17.17 7,982
2020-12-04 $16.84 $16.94 $16.40 $16.94 $16.94 8,098
2020-12-03 $16.36 $16.92 $16.05 $16.89 $16.89 31,811
2020-12-02 $15.94 $16.65 $15.76 $16.50 $16.50 9,076
2020-12-01 $15.60 $16.00 $15.60 $15.80 $15.80 7,545
2020-11-30 $15.65 $15.85 $15.62 $15.85 $15.85 3,022
2020-11-27 $15.61 $15.89 $15.61 $15.89 $15.89 518
2020-11-25 $15.93 $15.95 $15.65 $15.79 $15.79 2,942
2020-11-24 $14.97 $15.89 $14.97 $15.65 $15.65 5,415
2020-11-23 $14.83 $14.83 $14.83 $14.83 $14.83 150
2020-11-20 $14.85 $14.93 $14.59 $14.84 $14.84 3,106
2020-11-19 $14.85 $14.90 $14.60 $14.63 $14.63 50,153
2020-11-18 $14.88 $15.00 $14.70 $14.84 $14.84 4,769
2020-11-17 $14.63 $14.90 $14.60 $14.66 $14.66 2,150
2020-11-16 $14.75 $14.99 $14.57 $14.58 $14.58 3,305
2020-11-13 $14.37 $14.95 $14.37 $14.50 $14.50 10,566
2020-11-12 $14.25 $14.34 $14.25 $14.26 $14.26 4,409
2020-11-11 $14.10 $14.54 $14.10 $14.54 $14.54 9,721
2020-11-10 $14.57 $14.57 $13.90 $14.07 $14.07 28,376
2020-11-09 $13.99 $14.80 $13.75 $14.74 $14.74 16,941
2020-11-06 $13.03 $13.60 $13.03 $13.42 $13.42 5,972
2020-11-05 $12.87 $13.55 $12.77 $13.50 $13.50 13,742
2020-11-04 $12.90 $12.90 $12.88 $12.88 $12.88 1,457
2020-11-03 $12.74 $13.04 $12.63 $12.90 $12.90 2,593
2020-11-02 $12.55 $12.73 $12.55 $12.73 $12.73 1,473
2020-10-30 $12.47 $12.66 $12.47 $12.47 $12.47 3,028
2020-10-29 $12.58 $12.58 $12.58 $12.58 $12.58 632
2020-10-28 $12.45 $12.58 $12.45 $12.45 $12.45 4,566
2020-10-27 $12.89 $13.18 $12.73 $12.73 $12.73 823
2020-10-26 $13.11 $13.12 $12.73 $12.98 $12.98 5,273
2020-10-23 $12.80 $13.24 $12.80 $13.10 $13.10 10,396
2020-10-22 $12.67 $12.85 $12.53 $12.66 $12.66 7,540
2020-10-21 $12.73 $12.81 $12.73 $12.79 $12.79 927
2020-10-20 $12.83 $12.83 $12.49 $12.57 $12.57 1,083
2020-10-19 $12.50 $12.50 $12.40 $12.40 $12.40 5,155
2020-10-16 $12.29 $12.60 $12.29 $12.50 $12.50 33,472
2020-10-15 $12.30 $12.69 $12.25 $12.35 $12.35 40,197
2020-10-14 $12.48 $12.50 $12.25 $12.25 $12.25 5,857
2020-10-13 $12.48 $12.48 $12.48 $12.48 $12.48 287
2020-10-12 $12.26 $12.50 $12.26 $12.48 $12.48 1,312
2020-10-09 $12.40 $12.40 $12.25 $12.29 $12.29 2,830
2020-10-08 $12.30 $12.30 $12.11 $12.20 $12.20 1,898
2020-10-07 $12.10 $12.20 $12.10 $12.20 $12.20 587
2020-10-06 $12.19 $12.35 $12.09 $12.20 $12.20 9,981
2020-10-05 $12.15 $12.33 $12.00 $12.03 $12.03 7,454
2020-10-02 $11.82 $12.02 $11.80 $12.00 $12.00 10,501
2020-10-01 $11.80 $11.98 $11.67 $11.94 $11.94 14,228
2020-09-30 $11.98 $11.99 $11.80 $11.80 $11.80 17,776
2020-09-29 $11.94 $11.97 $11.88 $11.88 $11.88 630
2020-09-28 $11.86 $12.10 $11.86 $11.91 $11.91 5,307
2020-09-25 $11.86 $11.87 $11.86 $11.86 $11.86 613
2020-09-24 $11.82 $11.86 $11.81 $11.86 $11.86 9,507
2020-09-23 $11.70 $12.04 $11.70 $11.85 $11.85 3,429
2020-09-22 $12.18 $12.26 $11.79 $11.97 $11.97 4,907
2020-09-21 $12.17 $12.18 $11.92 $11.94 $11.94 4,367
2020-09-18 $12.23 $12.35 $12.11 $12.35 $12.35 8,095
2020-09-17 $12.10 $12.24 $12.10 $12.24 $12.24 1,837
2020-09-16 $12.14 $12.20 $12.07 $12.10 $12.10 4,015
2020-09-15 $12.28 $12.30 $12.07 $12.07 $12.07 4,895
2020-09-14 $12.36 $12.64 $12.26 $12.28 $12.28 1,921
2020-09-11 $12.36 $12.39 $12.16 $12.39 $12.39 1,100
2020-09-10 $12.58 $12.58 $12.16 $12.16 $12.16 2,744
2020-09-09 $12.37 $12.38 $12.17 $12.17 $12.17 1,086
2020-09-08 $12.44 $12.58 $12.38 $12.45 $12.45 4,602
2020-09-04 $12.60 $12.60 $12.32 $12.57 $12.57 1,877
2020-09-03 $12.78 $12.78 $12.44 $12.50 $12.50 4,198
2020-09-02 $12.69 $12.84 $12.53 $12.53 $12.53 2,296
2020-09-01 $12.41 $12.84 $12.36 $12.83 $12.83 4,493
2020-08-31 $12.48 $12.90 $12.35 $12.35 $12.35 11,004
2020-08-28 $12.25 $12.58 $12.17 $12.58 $12.58 18,845
2020-08-27 $12.36 $12.36 $12.15 $12.15 $12.15 272,382
2020-08-26 $12.39 $12.51 $12.24 $12.24 $12.24 2,356
2020-08-25 $12.44 $12.44 $12.15 $12.22 $12.22 46,196
2020-08-24 $12.37 $12.50 $12.30 $12.30 $12.30 16,953
2020-08-21 $12.44 $12.45 $12.27 $12.45 $12.45 4,963
2020-08-20 $12.60 $12.60 $12.35 $12.53 $12.53 7,917
2020-08-19 $12.37 $12.70 $12.37 $12.60 $12.60 5,652
2020-08-18 $12.52 $12.52 $12.30 $12.34 $12.34 9,188
2020-08-17 $12.53 $12.57 $12.33 $12.50 $12.50 11,486
2020-08-14 $12.30 $12.53 $12.30 $12.53 $12.53 6,291
2020-08-13 $12.36 $12.36 $12.22 $12.30 $12.30 7,794
2020-08-12 $12.21 $12.61 $12.07 $12.43 $12.43 84,330
2020-08-11 $12.12 $12.28 $12.01 $12.07 $12.07 16,475
2020-08-10 $11.70 $12.59 $11.70 $12.25 $12.25 53,710
2020-08-07 $11.59 $11.64 $11.44 $11.44 $11.44 1,296
2020-08-06 $11.02 $11.80 $11.02 $11.18 $11.18 34,252
2020-08-05 $11.88 $11.90 $11.78 $11.80 $11.80 749,919
2020-08-04 $11.88 $12.08 $11.85 $11.85 $11.85 6,850
2020-08-03 $12.58 $12.58 $11.93 $11.93 $11.93 7,933
2020-07-31 $12.26 $12.28 $12.08 $12.08 $12.08 3,580
2020-07-30 $12.25 $12.48 $12.25 $12.43 $12.43 2,006
2020-07-29 $12.20 $12.40 $12.20 $12.25 $12.25 5,044
2020-07-28 $12.25 $12.25 $12.25 $12.25 $12.25 1,728
2020-07-27 $12.50 $12.50 $12.25 $12.32 $12.32 4,004
2020-07-24 $12.49 $12.49 $12.20 $12.20 $12.20 2,035
2020-07-23 $12.56 $12.56 $12.13 $12.20 $12.20 4,297
2020-07-22 $12.68 $12.70 $12.45 $12.45 $12.45 4,437
2020-07-21 $12.96 $12.96 $12.50 $12.53 $12.53 5,540
2020-07-20 $12.59 $12.74 $12.59 $12.74 $12.74 3,650
2020-07-17 $12.54 $12.57 $12.54 $12.57 $12.57 700
2020-07-16 $12.41 $12.73 $12.41 $12.54 $12.54 3,600
2020-07-15 $12.45 $12.69 $12.40 $12.52 $12.52 5,600
2020-07-14 $12.75 $12.75 $12.32 $12.32 $12.32 4,000
2020-07-13 $12.35 $12.75 $12.34 $12.45 $12.45 5,900
2020-07-10 $12.40 $12.47 $12.25 $12.34 $12.34 55,300
2020-07-09 $12.25 $12.87 $12.25 $12.43 $12.43 23,600
2020-07-08 $12.47 $13.03 $12.09 $12.09 $12.09 5,600
2020-07-07 $12.10 $12.68 $12.10 $12.36 $12.36 4,500
2020-07-06 $12.55 $12.55 $11.86 $11.98 $11.98 12,100
2020-07-02 $12.77 $12.85 $12.09 $12.47 $12.47 26,100
2020-07-01 $12.67 $12.92 $12.58 $12.70 $12.70 7,300
2020-06-30 $12.86 $12.90 $12.63 $12.73 $12.73 6,100
2020-06-29 $12.03 $13.00 $12.03 $12.84 $12.84 21,500
2020-06-26 $11.85 $12.44 $11.78 $12.07 $12.07 746,554
2020-06-25 $11.56 $12.08 $11.45 $12.08 $12.08 93,802
2020-06-24 $11.61 $11.79 $11.50 $11.71 $11.71 75,843
2020-06-23 $11.61 $12.10 $11.55 $11.69 $11.69 35,971
2020-06-22 $11.61 $11.92 $11.50 $11.60 $11.60 54,896
2020-06-19 $11.80 $11.80 $11.55 $11.75 $11.75 67,764
2020-06-18 $11.80 $11.96 $11.53 $11.73 $11.73 35,777
2020-06-17 $12.03 $12.37 $11.80 $11.86 $11.86 30,817
2020-06-16 $12.28 $12.28 $12.00 $12.03 $12.03 24,370
2020-06-15 $11.52 $12.55 $11.50 $12.04 $12.04 22,369
2020-06-12 $12.32 $12.40 $11.53 $11.83 $11.83 36,238
2020-06-11 $11.97 $12.79 $11.75 $11.82 $11.82 37,259
2020-06-10 $12.61 $12.78 $12.03 $12.42 $12.42 32,234
2020-06-09 $13.08 $13.08 $12.28 $12.54 $12.54 21,569
2020-06-08 $12.85 $13.32 $12.85 $13.20 $13.20 28,973
2020-06-05 $12.09 $12.57 $12.01 $12.57 $12.57 36,607
2020-06-04 $11.88 $12.16 $11.52 $11.79 $11.79 39,802
2020-06-03 $11.74 $12.72 $11.74 $11.85 $11.85 10,741
2020-06-02 $11.70 $11.79 $11.50 $11.64 $11.64 18,148
2020-06-01 $11.42 $11.91 $11.25 $11.43 $11.43 25,497
2020-05-29 $12.51 $12.51 $11.53 $11.88 $11.88 21,220
2020-05-28 $12.75 $12.94 $12.11 $12.72 $12.72 23,806
2020-05-27 $12.33 $13.85 $11.99 $12.35 $12.35 30,747
2020-05-26 $11.90 $12.04 $11.57 $11.85 $11.85 18,003
2020-05-22 $11.23 $11.73 $11.00 $11.29 $11.29 13,151
2020-05-21 $11.43 $11.76 $11.10 $11.12 $11.12 12,339
2020-05-20 $11.10 $11.51 $11.10 $11.51 $11.51 15,820
2020-05-19 $11.21 $11.21 $10.90 $10.94 $10.94 21,651
2020-05-18 $11.03 $11.52 $10.90 $11.04 $11.04 38,869
2020-05-15 $10.85 $11.82 $10.50 $10.55 $10.55 37,804
2020-05-14 $10.70 $11.06 $10.50 $10.66 $10.66 35,250
2020-05-13 $10.99 $11.36 $10.68 $10.80 $10.80 35,736
2020-05-12 $11.06 $11.07 $10.57 $10.82 $10.82 41,007
2020-05-11 $11.51 $12.04 $11.00 $11.00 $11.00 27,802
2020-05-08 $11.99 $11.99 $11.63 $11.65 $11.65 21,645
2020-05-07 $11.84 $11.84 $11.55 $11.68 $11.68 10,054
2020-05-06 $12.20 $12.20 $11.55 $11.63 $11.63 13,314
2020-05-05 $12.31 $13.55 $12.14 $12.15 $12.15 10,315
2020-05-04 $11.98 $12.49 $11.95 $12.49 $12.49 7,380
2020-05-01 $12.62 $12.62 $11.63 $12.46 $12.46 16,511
2020-04-30 $13.03 $14.22 $12.51 $13.15 $13.15 13,249
2020-04-29 $12.34 $14.31 $12.34 $13.59 $13.59 26,958
2020-04-28 $12.14 $12.45 $11.42 $11.77 $11.77 16,012
2020-04-27 $11.41 $11.95 $11.41 $11.77 $11.77 7,912
2020-04-24 $11.50 $11.82 $11.06 $11.34 $11.34 7,870
2020-04-23 $11.15 $11.58 $11.15 $11.58 $11.58 13,740
2020-04-22 $11.69 $11.74 $11.25 $11.29 $11.29 7,737
2020-04-21 $10.45 $11.41 $10.45 $11.25 $11.25 11,187
2020-04-20 $11.19 $11.22 $10.99 $11.04 $11.04 9,589
2020-04-17 $10.49 $11.94 $10.49 $11.62 $11.62 158,411
2020-04-16 $11.04 $11.04 $10.06 $10.27 $10.27 25,090
2020-04-15 $11.01 $13.00 $11.00 $11.57 $11.57 21,166
2020-04-14 $12.31 $13.52 $11.64 $11.64 $11.64 7,734
2020-04-13 $13.04 $13.48 $11.68 $12.29 $12.29 20,996
2020-04-09 $12.87 $13.61 $12.74 $13.53 $13.53 11,944
2020-04-08 $12.46 $13.13 $11.97 $12.69 $12.69 13,330
2020-04-07 $11.91 $12.00 $11.68 $11.94 $11.94 36,648
2020-04-06 $11.28 $11.94 $11.25 $11.70 $11.70 65,071
2020-04-03 $11.53 $11.58 $11.00 $11.01 $11.01 20,285
2020-04-02 $11.45 $12.15 $11.40 $11.62 $11.62 14,973
2020-04-01 $12.05 $12.22 $11.60 $11.62 $11.62 20,323
2020-03-31 $12.15 $12.25 $11.79 $12.25 $12.25 17,910
2020-03-30 $12.01 $12.36 $11.86 $12.15 $12.15 14,723
2020-03-27 $12.52 $12.62 $11.84 $12.12 $12.12 40,549
2020-03-26 $12.87 $13.00 $12.71 $12.92 $12.92 52,155
2020-03-25 $13.75 $13.96 $12.04 $12.50 $12.50 44,468
2020-03-24 $14.34 $14.34 $13.79 $14.00 $14.00 39,105
2020-03-23 $15.34 $15.86 $13.77 $13.77 $13.77 40,841
2020-03-20 $15.27 $15.35 $14.66 $15.30 $15.30 27,300
2020-03-19 $14.12 $15.55 $13.75 $15.48 $15.48 19,120
2020-03-18 $14.03 $14.86 $13.69 $14.11 $14.11 15,741
2020-03-17 $14.78 $16.00 $14.29 $16.00 $16.00 29,222
2020-03-16 $14.70 $14.70 $14.00 $14.01 $14.01 16,745
2020-03-13 $15.12 $15.54 $15.12 $15.54 $15.54 15,214
2020-03-12 $16.25 $16.25 $15.01 $15.10 $15.10 20,235
2020-03-11 $17.26 $17.27 $16.65 $16.74 $16.74 35,176
2020-03-10 $16.42 $18.27 $16.03 $18.27 $18.27 35,845
2020-03-09 $16.64 $17.10 $15.65 $16.13 $16.13 15,665
2020-03-06 $17.64 $17.83 $17.32 $17.32 $17.32 30,884
2020-03-05 $18.43 $18.82 $17.77 $17.92 $17.92 40,364
2020-03-04 $18.90 $18.93 $18.36 $18.90 $18.90 33,085
2020-03-03 $19.30 $19.30 $18.66 $18.66 $18.66 13,472
2020-03-02 $19.47 $19.54 $19.31 $19.52 $19.52 12,743
2020-02-28 $19.64 $19.87 $19.01 $19.12 $19.12 13,607
2020-02-27 $20.12 $20.12 $19.91 $19.91 $19.91 7,147
2020-02-26 $20.28 $20.30 $20.01 $20.28 $20.28 5,254
2020-02-25 $20.25 $20.36 $20.15 $20.25 $20.25 6,550
2020-02-24 $20.51 $20.60 $20.32 $20.36 $20.36 7,761
2020-02-21 $20.94 $20.96 $20.65 $20.70 $20.70 7,055
2020-02-20 $20.68 $20.90 $20.65 $20.90 $20.90 2,273
2020-02-19 $20.63 $20.63 $20.63 $20.63 $20.63 1,233
2020-02-18 $20.51 $20.51 $20.51 $20.51 $20.51 668
2020-02-14 $20.85 $20.85 $20.65 $20.65 $20.65 922
2020-02-13 $20.66 $20.87 $20.66 $20.87 $20.87 1,264
2020-02-12 $20.98 $21.17 $20.75 $20.75 $20.75 6,017
2020-02-11 $20.80 $21.06 $20.71 $20.75 $20.75 7,473
2020-02-10 $21.20 $21.20 $20.57 $20.78 $20.78 8,675
2020-02-07 $21.21 $21.31 $20.74 $20.85 $20.85 7,908
2020-02-06 $21.02 $21.50 $21.02 $21.09 $21.09 9,838
2020-02-05 $20.75 $21.06 $20.70 $21.06 $21.06 5,838
2020-02-04 $20.70 $20.70 $20.35 $20.37 $20.37 2,250
2020-02-03 $20.09 $20.55 $20.09 $20.46 $20.46 4,042
2020-01-31 $21.00 $21.00 $20.00 $20.00 $20.00 9,230
2020-01-30 $21.21 $21.21 $21.00 $21.03 $21.03 2,253
2020-01-29 $21.53 $21.53 $21.15 $21.15 $21.15 1,409
2020-01-28 $21.10 $21.44 $21.10 $21.44 $21.44 3,652
2020-01-27 $21.08 $21.36 $21.08 $21.10 $21.10 9,770
2020-01-24 $21.25 $21.48 $21.13 $21.13 $21.13 4,715
2020-01-23 $21.15 $21.32 $21.15 $21.17 $21.17 2,131
2020-01-22 $21.08 $21.48 $21.08 $21.14 $21.14 6,871
2020-01-21 $21.91 $21.91 $21.35 $21.35 $21.35 6,390
2020-01-17 $22.18 $22.18 $21.66 $21.66 $21.66 7,453
2020-01-16 $21.87 $22.09 $21.85 $21.94 $21.94 2,988
2020-01-15 $22.20 $22.28 $21.93 $22.05 $22.05 3,793
2020-01-14 $22.50 $22.50 $22.12 $22.12 $22.12 18,925
2020-01-13 $22.89 $22.89 $22.56 $22.81 $22.81 3,704
2020-01-10 $22.94 $22.94 $22.75 $22.82 $22.82 4,576
2020-01-09 $22.77 $22.92 $22.76 $22.92 $22.92 2,022
2020-01-08 $22.53 $22.89 $22.53 $22.75 $22.75 6,236
2020-01-07 $22.74 $22.94 $22.74 $22.75 $22.75 3,542
2020-01-06 $22.75 $22.95 $22.25 $22.60 $22.60 17,133
2020-01-03 $23.15 $23.21 $23.00 $23.00 $23.00 3,105
2020-01-02 $23.51 $23.51 $23.12 $23.16 $23.16 3,142
2019-12-31 $23.50 $23.50 $23.01 $23.09 $23.09 5,184
2019-12-30 $23.13 $23.26 $23.04 $23.20 $23.20 5,470
2019-12-27 $23.19 $23.37 $23.19 $23.30 $23.30 4,956
2019-12-26 $23.45 $23.45 $23.09 $23.09 $23.09 1,900
2019-12-24 $23.08 $23.43 $23.06 $23.34 $23.34 947
2019-12-23 $23.12 $23.42 $23.00 $23.12 $23.12 10,300
2019-12-20 $23.16 $23.23 $23.08 $23.23 $23.23 23,579
2019-12-19 $23.15 $23.19 $23.00 $23.17 $23.17 17,455
2019-12-18 $22.97 $22.97 $22.85 $22.85 $22.85 2,056
2019-12-17 $23.24 $23.24 $22.99 $23.02 $23.02 6,869
2019-12-16 $23.75 $23.75 $22.87 $23.10 $23.10 22,737
2019-12-13 $23.43 $23.67 $23.43 $23.67 $23.67 3,174
2019-12-12 $22.80 $23.45 $22.80 $23.45 $23.45 4,979
2019-12-11 $23.29 $23.29 $23.08 $23.15 $23.15 3,332
2019-12-10 $23.18 $23.23 $23.00 $23.23 $23.23 2,550
2019-12-09 $23.18 $23.18 $22.95 $23.11 $23.11 2,346
2019-12-06 $23.08 $23.08 $22.96 $23.01 $23.01 12,550
2019-12-05 $22.65 $23.06 $22.65 $22.93 $22.93 2,223
2019-12-04 $22.98 $23.00 $22.89 $22.89 $22.89 3,946
2019-12-03 $22.60 $23.00 $22.60 $22.90 $22.90 2,429
2019-12-02 $22.75 $23.02 $22.75 $23.00 $23.00 5,486
2019-11-29 $22.96 $22.96 $22.96 $22.96 $22.96 1,585
2019-11-27 $22.45 $23.05 $22.45 $22.98 $22.98 7,585
2019-11-26 $23.03 $23.18 $22.71 $22.85 $22.85 13,921
2019-11-25 $22.98 $23.07 $22.97 $22.97 $22.97 13,185
2019-11-22 $22.88 $23.05 $22.88 $22.91 $22.91 9,108
2019-11-21 $23.09 $23.39 $22.84 $22.85 $22.85 10,645
2019-11-20 $23.16 $23.39 $22.84 $22.84 $22.84 12,597
2019-11-19 $23.13 $23.43 $23.08 $23.38 $23.38 14,341
2019-11-18 $22.50 $23.17 $22.50 $23.01 $23.01 8,793
2019-11-15 $23.15 $23.19 $22.97 $22.97 $22.97 3,604
2019-11-14 $22.45 $23.22 $22.45 $23.01 $23.01 6,631
2019-11-13 $22.55 $23.13 $22.50 $23.10 $23.10 1,906
2019-11-12 $22.78 $22.93 $22.78 $22.93 $22.93 4,097
2019-11-11 $22.75 $22.80 $22.62 $22.75 $22.75 5,680
2019-11-08 $22.76 $22.87 $22.74 $22.74 $22.74 1,961
2019-11-07 $22.55 $22.84 $22.55 $22.74 $22.74 2,765
2019-11-06 $22.98 $22.98 $22.53 $22.53 $22.53 2,653
2019-11-05 $22.60 $22.89 $22.60 $22.86 $22.86 11,412
2019-11-04 $22.31 $22.68 $22.17 $22.67 $22.67 3,662
2019-11-01 $22.39 $22.60 $22.39 $22.60 $22.60 2,149
2019-10-31 $22.31 $22.40 $22.10 $22.38 $22.38 6,460
2019-10-30 $22.99 $22.99 $22.22 $22.30 $22.30 4,784
2019-10-29 $22.28 $22.86 $22.04 $22.17 $22.17 13,030
2019-10-28 $22.18 $22.53 $22.16 $22.42 $22.42 12,821
2019-10-25 $21.89 $22.17 $21.84 $21.84 $21.84 25,316
2019-10-24 $22.20 $22.20 $22.17 $22.17 $22.17 1,244
2019-10-23 $22.70 $22.70 $22.01 $22.20 $22.20 11,470
2019-10-22 $22.76 $22.97 $22.56 $22.80 $22.80 7,641
2019-10-21 $22.48 $23.19 $22.43 $23.01 $23.01 8,763
2019-10-18 $22.10 $22.38 $22.10 $22.36 $22.36 5,209
2019-10-17 $21.98 $22.18 $21.89 $22.17 $22.17 9,080
2019-10-16 $21.94 $22.00 $21.58 $21.99 $21.99 3,977
2019-10-15 $21.95 $22.08 $21.75 $22.00 $22.00 7,406
2019-10-14 $21.75 $21.98 $21.52 $21.82 $21.82 5,755
2019-10-11 $21.94 $22.08 $21.83 $21.83 $21.83 9,204
2019-10-10 $21.56 $21.98 $21.56 $21.57 $21.57 3,044
2019-10-09 $21.21 $21.97 $21.21 $21.46 $21.46 12,883
2019-10-08 $21.25 $21.43 $21.04 $21.04 $21.04 3,970
2019-10-07 $21.43 $21.43 $21.25 $21.25 $21.25 3,484
2019-10-04 $21.36 $21.44 $21.30 $21.30 $21.30 3,738
2019-10-03 $21.45 $21.73 $21.45 $21.47 $21.47 3,465
2019-10-02 $21.77 $21.78 $21.45 $21.45 $21.45 5,261
2019-10-01 $21.87 $21.87 $21.47 $21.47 $21.47 2,861
2019-09-30 $22.09 $22.10 $21.83 $21.83 $21.83 11,405
2019-09-27 $22.01 $22.21 $21.96 $22.02 $22.02 16,838
2019-09-26 $22.52 $22.52 $22.31 $22.35 $22.35 4,307
2019-09-25 $22.40 $22.64 $22.24 $22.25 $22.25 14,403
2019-09-24 $22.43 $22.63 $22.43 $22.43 $22.43 4,722
2019-09-23 $22.10 $22.48 $22.10 $22.48 $22.48 11,042
2019-09-20 $21.99 $22.76 $21.80 $22.35 $22.35 69,644
2019-09-19 $22.10 $22.19 $22.01 $22.01 $22.01 5,830
2019-09-18 $22.11 $22.26 $22.00 $22.10 $22.10 11,984
2019-09-17 $21.50 $22.23 $21.50 $22.10 $22.10 17,334
2019-09-16 $21.69 $21.99 $21.69 $21.86 $21.86 5,812
2019-09-13 $22.06 $22.24 $21.80 $22.08 $22.08 12,745
2019-09-12 $21.37 $22.10 $21.37 $21.93 $21.93 11,947
2019-09-11 $21.55 $21.93 $21.07 $21.77 $21.77 12,811
2019-09-10 $21.14 $21.68 $21.09 $21.40 $21.40 15,159
2019-09-09 $21.09 $21.39 $20.69 $21.19 $21.19 5,771
2019-09-06 $21.29 $21.48 $21.03 $21.03 $21.03 6,498
2019-09-05 $21.25 $21.48 $21.16 $21.16 $21.16 6,617
2019-09-04 $21.27 $21.27 $21.11 $21.20 $21.20 2,444
2019-09-03 $21.13 $21.50 $20.85 $21.08 $21.08 15,894
2019-08-30 $21.25 $21.25 $21.02 $21.15 $21.15 12,434
2019-08-29 $21.26 $21.54 $21.21 $21.21 $21.21 14,421
2019-08-28 $21.47 $21.47 $20.96 $21.21 $21.21 3,312
2019-08-27 $21.45 $21.80 $21.38 $21.38 $21.38 18,130
2019-08-26 $21.45 $21.50 $21.25 $21.44 $21.44 2,606
2019-08-23 $21.41 $21.41 $21.16 $21.25 $21.25 14,328
2019-08-22 $21.32 $21.32 $21.25 $21.25 $21.25 3,501
2019-08-21 $21.16 $21.55 $21.16 $21.31 $21.31 11,409
2019-08-20 $21.36 $21.36 $20.95 $21.19 $21.19 4,927
2019-08-19 $21.10 $21.54 $21.00 $21.45 $21.45 12,007
2019-08-16 $20.32 $21.09 $20.32 $21.09 $21.09 24,721
2019-08-15 $20.53 $20.53 $20.10 $20.10 $20.10 4,268
2019-08-14 $20.30 $20.45 $20.15 $20.15 $20.15 5,240
2019-08-13 $20.58 $21.00 $20.35 $20.46 $20.46 7,680
2019-08-12 $20.14 $20.14 $20.12 $20.12 $20.12 1,050
2019-08-09 $20.46 $20.50 $20.12 $20.13 $20.13 4,543
2019-08-08 $20.62 $20.85 $20.35 $20.35 $20.35 9,714
2019-08-07 $20.50 $20.62 $20.10 $20.34 $20.34 5,764
2019-08-06 $20.62 $20.68 $20.50 $20.50 $20.50 4,232
2019-08-05 $21.00 $21.00 $20.50 $20.50 $20.50 8,961
2019-08-02 $21.07 $21.25 $20.61 $21.00 $21.00 5,156
2019-08-01 $21.74 $21.74 $21.20 $21.20 $21.20 7,531
2019-07-31 $21.97 $21.98 $21.10 $21.24 $21.24 13,375
2019-07-30 $21.83 $22.14 $21.83 $21.85 $21.85 18,438
2019-07-29 $21.71 $21.83 $21.71 $21.73 $21.73 6,839
2019-07-26 $21.82 $21.83 $21.58 $21.58 $21.58 7,902
2019-07-25 $21.89 $21.89 $21.51 $21.51 $21.51 4,228
2019-07-24 $21.81 $21.89 $21.56 $21.62 $21.62 11,305
2019-07-23 $21.36 $21.89 $21.36 $21.89 $21.89 2,661
2019-07-22 $21.76 $21.88 $21.72 $21.75 $21.75 8,027
2019-07-19 $21.72 $21.93 $21.16 $21.83 $21.83 5,775
2019-07-18 $21.75 $21.93 $21.75 $21.88 $21.88 6,571
2019-07-17 $21.76 $21.76 $21.76 $21.76 $21.76 6,673
2019-07-16 $21.85 $21.93 $21.50 $21.84 $21.84 4,378
2019-07-15 $21.88 $21.93 $21.51 $21.84 $21.84 2,981
2019-07-12 $21.88 $22.23 $21.65 $21.65 $21.65 6,215
2019-07-11 $21.81 $21.90 $21.50 $21.87 $21.87 2,981
2019-07-10 $21.04 $21.70 $21.04 $21.50 $21.50 4,727
2019-07-09 $21.77 $21.80 $21.77 $21.77 $21.77 1,543
2019-07-08 $21.82 $21.82 $21.51 $21.73 $21.73 1,303
2019-07-05 $21.79 $22.18 $21.72 $21.81 $21.81 4,121
2019-07-03 $21.93 $21.93 $21.93 $21.93 $21.93 785
2019-07-02 $21.71 $21.92 $21.71 $21.92 $21.92 1,433
2019-07-01 $21.89 $21.92 $21.61 $21.62 $21.62 6,740
2019-06-28 $21.03 $22.01 $21.03 $22.01 $22.01 43,779
2019-06-27 $20.54 $21.06 $20.47 $21.06 $21.06 14,953
2019-06-26 $20.70 $20.93 $20.65 $20.65 $20.65 969
2019-06-25 $20.65 $20.94 $20.65 $20.65 $20.65 1,449
2019-06-24 $20.80 $20.96 $20.62 $20.70 $20.70 2,516
2019-06-21 $20.63 $21.06 $20.63 $20.90 $20.90 11,294
2019-06-20 $20.85 $20.97 $20.68 $20.83 $20.83 1,635
2019-06-19 $20.86 $20.86 $20.86 $20.86 $20.86 3,393
2019-06-18 $20.92 $21.04 $20.53 $20.95 $20.95 3,425
2019-06-17 $20.50 $20.78 $20.40 $20.74 $20.74 10,644
2019-06-14 $20.45 $20.45 $20.22 $20.22 $20.22 1,871
2019-06-13 $20.48 $20.51 $20.26 $20.48 $20.48 2,622
2019-06-12 $20.10 $20.20 $20.10 $20.20 $20.20 559
2019-06-11 $20.20 $20.20 $20.15 $20.15 $20.15 3,328
2019-06-10 $20.09 $20.34 $20.09 $20.26 $20.26 3,109
2019-06-07 $20.32 $20.46 $19.62 $19.93 $19.93 8,986
2019-06-06 $20.00 $20.31 $19.31 $19.77 $19.77 11,450
2019-06-05 $20.68 $20.68 $20.00 $20.00 $20.00 3,493
2019-06-04 $20.10 $20.53 $20.10 $20.19 $20.19 3,843
2019-06-03 $20.21 $20.21 $19.94 $19.94 $19.94 4,301
2019-05-31 $20.32 $20.32 $19.90 $19.90 $19.90 4,670
2019-05-30 $20.27 $20.42 $19.60 $20.42 $20.42 4,925
2019-05-29 $20.00 $20.46 $19.85 $20.03 $20.03 6,583
2019-05-28 $20.25 $20.50 $20.00 $20.12 $20.12 8,064
2019-05-24 $20.04 $20.31 $20.04 $20.30 $20.30 2,966
2019-05-23 $19.94 $19.99 $19.85 $19.86 $19.86 4,437
2019-05-22 $20.00 $20.01 $19.85 $20.00 $20.00 10,267
2019-05-21 $20.00 $20.16 $19.95 $20.14 $20.14 5,573
2019-05-20 $19.53 $19.93 $19.50 $19.93 $19.93 5,370
2019-05-17 $19.99 $20.31 $19.62 $19.62 $19.62 6,012
2019-05-16 $20.20 $20.20 $20.00 $20.17 $20.17 6,056
2019-05-15 $21.10 $21.10 $20.13 $20.20 $20.20 4,357
2019-05-14 $20.18 $20.53 $20.17 $20.53 $20.53 5,975
2019-05-13 $21.00 $21.00 $20.14 $20.14 $20.14 3,791
2019-05-10 $21.16 $21.42 $20.95 $21.10 $21.10 3,555
2019-05-09 $21.19 $21.25 $20.95 $21.25 $21.25 7,661
2019-05-08 $21.00 $21.68 $21.00 $21.40 $21.40 9,976
2019-05-07 $21.40 $21.40 $20.66 $20.66 $20.66 2,464
2019-05-06 $21.44 $21.80 $20.50 $21.34 $21.34 31,752
2019-05-03 $21.36 $21.76 $21.36 $21.76 $21.76 4,757
2019-05-02 $21.00 $21.36 $20.99 $21.36 $21.36 6,953
2019-05-01 $21.05 $21.20 $20.86 $21.15 $21.15 6,662
2019-04-30 $21.30 $21.30 $21.19 $21.19 $21.19 8,130
2019-04-29 $21.10 $21.30 $21.10 $21.30 $21.30 10,501
2019-04-26 $20.97 $21.11 $20.97 $21.10 $21.10 4,049
2019-04-25 $21.09 $21.10 $21.05 $21.07 $21.07 5,741
2019-04-24 $21.07 $21.10 $20.90 $21.00 $21.00 4,911
2019-04-23 $21.06 $21.08 $20.85 $21.08 $21.08 6,778
2019-04-22 $20.89 $21.10 $20.65 $20.70 $20.70 7,945
2019-04-18 $20.26 $20.89 $20.26 $20.89 $20.89 5,256
2019-04-17 $20.83 $20.83 $20.36 $20.36 $20.36 4,821
2019-04-16 $20.85 $20.85 $20.68 $20.79 $20.79 6,187
2019-04-15 $20.65 $20.85 $20.49 $20.79 $20.79 10,565
2019-04-12 $20.50 $20.59 $20.50 $20.50 $20.50 4,370
2019-04-11 $20.55 $20.57 $20.34 $20.36 $20.36 7,459
2019-04-10 $20.40 $20.53 $20.16 $20.29 $20.29 5,082
2019-04-09 $20.60 $20.60 $20.37 $20.37 $20.37 5,368
2019-04-08 $20.40 $20.86 $20.40 $20.60 $20.60 3,411
2019-04-05 $20.24 $20.65 $20.24 $20.65 $20.65 3,547
2019-04-04 $20.30 $20.30 $20.30 $20.30 $20.30 1,040
2019-04-03 $20.33 $20.65 $20.33 $20.65 $20.65 695
2019-04-02 $20.27 $20.36 $20.25 $20.33 $20.33 1,941
2019-04-01 $20.20 $20.51 $20.12 $20.14 $20.14 4,094
2019-03-29 $20.33 $20.33 $20.08 $20.12 $20.12 7,039
2019-03-28 $20.17 $20.45 $20.00 $20.45 $20.45 34,657
2019-03-27 $20.13 $20.25 $20.05 $20.19 $20.19 3,360
2019-03-26 $20.49 $20.49 $20.05 $20.48 $20.48 1,698
2019-03-25 $20.51 $20.57 $20.11 $20.35 $20.35 1,809
2019-03-22 $20.38 $20.94 $20.00 $20.00 $20.00 10,119
2019-03-21 $20.73 $20.75 $20.40 $20.40 $20.40 5,624
2019-03-20 $20.89 $20.89 $20.47 $20.66 $20.66 2,203
2019-03-19 $20.77 $20.77 $20.77 $20.77 $20.77 473
2019-03-18 $20.24 $20.60 $19.95 $20.49 $20.49 2,632
2019-03-15 $19.90 $21.14 $19.51 $20.34 $20.34 26,926
2019-03-14 $19.95 $20.50 $19.90 $19.90 $19.90 2,397
2019-03-13 $20.32 $20.32 $19.67 $19.81 $19.81 10,100
2019-03-12 $20.28 $20.48 $20.18 $20.18 $20.18 2,690
2019-03-11 $20.56 $20.74 $20.30 $20.50 $20.50 5,059
2019-03-08 $20.41 $20.66 $20.30 $20.31 $20.31 3,916
2019-03-07 $20.50 $20.71 $20.40 $20.40 $20.40 3,718
2019-03-06 $20.84 $20.84 $20.55 $20.56 $20.56 7,872
2019-03-05 $21.05 $21.05 $20.78 $20.78 $20.78 1,127
2019-03-04 $20.80 $20.98 $20.77 $20.77 $20.77 2,825
2019-03-01 $20.79 $21.05 $20.76 $20.76 $20.76 2,517
2019-02-28 $20.93 $21.08 $20.76 $20.76 $20.76 3,391
2019-02-27 $20.92 $21.14 $20.88 $20.88 $20.88 1,550
2019-02-26 $20.79 $21.14 $20.79 $20.87 $20.87 2,074
2019-02-25 $21.14 $21.15 $20.77 $20.77 $20.77 3,998
2019-02-22 $20.97 $21.11 $20.88 $21.11 $21.11 3,016
2019-02-21 $21.01 $21.01 $21.01 $21.01 $21.01 1,563
2019-02-20 $21.18 $21.18 $20.76 $20.76 $20.76 2,966
2019-02-19 $21.11 $21.18 $20.76 $21.12 $21.12 9,212
2019-02-15 $20.92 $21.08 $20.92 $21.02 $21.02 6,788
2019-02-14 $21.02 $21.08 $20.75 $20.75 $20.75 3,647
2019-02-13 $20.50 $20.93 $20.48 $20.93 $20.93 5,540
2019-02-12 $20.51 $20.88 $20.51 $20.75 $20.75 4,195
2019-02-11 $20.54 $20.54 $20.54 $20.54 $20.54 1,257
2019-02-08 $20.82 $20.88 $20.61 $20.70 $20.70 3,894
2019-02-07 $20.53 $20.88 $20.50 $20.63 $20.63 19,448
2019-02-06 $20.50 $20.85 $20.00 $20.47 $20.47 2,765
2019-02-05 $20.05 $20.80 $19.77 $20.50 $20.50 3,460
2019-02-04 $20.36 $20.36 $20.36 $20.36 $20.36 1,380
2019-02-01 $20.80 $20.80 $20.80 $20.80 $20.80 1,243
2019-01-31 $20.70 $21.42 $19.79 $20.92 $20.92 8,660
2019-01-30 $19.51 $20.60 $19.51 $20.60 $20.60 3,743
2019-01-29 $19.41 $20.09 $19.41 $19.51 $19.51 6,406
2019-01-28 $19.66 $19.70 $19.27 $19.33 $19.33 5,080
2019-01-25 $19.28 $19.99 $19.28 $19.89 $19.89 2,194
2019-01-24 $20.20 $20.32 $19.78 $19.96 $19.96 3,718
2019-01-23 $20.85 $20.85 $20.44 $20.44 $20.44 3,887
2019-01-22 $20.63 $21.02 $20.06 $20.52 $20.52 10,539
2019-01-18 $20.82 $20.87 $20.75 $20.82 $20.82 8,658
2019-01-17 $20.62 $20.93 $20.62 $20.77 $20.77 7,278
2019-01-16 $20.74 $20.79 $20.63 $20.75 $20.75 12,167
2019-01-15 $20.45 $20.71 $20.45 $20.58 $20.58 6,932
2019-01-14 $20.67 $20.72 $20.44 $20.44 $20.44 14,616
2019-01-11 $20.67 $20.74 $20.51 $20.72 $20.72 6,288
2019-01-10 $20.66 $20.70 $20.57 $20.63 $20.63 4,035
2019-01-09 $19.36 $20.75 $19.36 $20.74 $20.74 20,815
2019-01-08 $20.50 $20.60 $20.23 $20.49 $20.49 21,253
2019-01-07 $20.50 $20.54 $20.26 $20.45 $20.45 25,255
2019-01-04 $20.25 $20.50 $20.10 $20.45 $20.45 26,807
2019-01-03 $20.21 $20.21 $18.99 $20.09 $20.09 25,183
2019-01-02 $19.66 $20.23 $19.66 $20.23 $20.23 20,342
2018-12-31 $19.79 $20.00 $19.32 $19.73 $19.73 22,563
2018-12-28 $19.42 $19.98 $19.42 $19.86 $19.86 14,185
2018-12-27 $19.00 $19.68 $18.03 $19.43 $19.43 20,677
2018-12-26 $18.83 $19.40 $18.74 $19.14 $19.14 24,257
2018-12-24 $19.15 $19.28 $18.72 $18.89 $18.89 12,200
2018-12-21 $19.30 $19.44 $19.05 $19.15 $19.15 132,374
2018-12-20 $19.45 $19.51 $19.10 $19.10 $19.10 27,255
2018-12-19 $19.45 $19.63 $19.45 $19.45 $19.45 10,650
2018-12-18 $19.45 $19.52 $19.27 $19.27 $19.27 15,929
2018-12-17 $19.57 $19.57 $19.30 $19.30 $19.30 15,134
2018-12-14 $19.82 $19.82 $19.30 $19.46 $19.46 6,010
2018-12-13 $19.84 $19.91 $19.33 $19.73 $19.73 15,383
2018-12-12 $20.00 $20.50 $19.82 $19.83 $19.83 20,991
2018-12-11 $19.84 $20.12 $19.59 $19.82 $19.82 7,702
2018-12-10 $20.54 $20.54 $19.47 $19.70 $19.70 11,205
2018-12-07 $20.39 $20.75 $20.22 $20.48 $20.48 12,782
2018-12-06 $20.10 $20.52 $19.45 $19.57 $19.57 11,046
2018-12-04 $21.19 $21.19 $20.37 $20.37 $20.37 11,738
2018-12-03 $21.07 $21.23 $20.80 $21.22 $21.22 6,410
2018-11-30 $20.82 $21.00 $20.82 $20.90 $20.90 13,386
2018-11-29 $20.74 $20.90 $20.64 $20.80 $20.80 8,147
2018-11-28 $20.84 $20.98 $20.39 $20.88 $20.88 29,897
2018-11-27 $20.71 $21.14 $20.50 $20.84 $20.84 20,457
2018-11-26 $20.01 $21.01 $19.95 $20.84 $20.84 20,464
2018-11-23 $19.35 $19.93 $19.35 $19.92 $19.92 6,625
2018-11-21 $19.46 $20.18 $19.42 $19.60 $19.60 15,129
2018-11-20 $19.40 $19.69 $19.40 $19.42 $19.42 14,400
2018-11-19 $19.50 $19.81 $19.40 $19.47 $19.47 6,093
2018-11-16 $19.49 $19.78 $19.49 $19.51 $19.51 5,360
2018-11-15 $19.40 $19.60 $19.17 $19.60 $19.60 17,706
2018-11-14 $19.65 $19.87 $19.40 $19.40 $19.40 11,782
2018-11-13 $19.46 $19.58 $19.46 $19.57 $19.57 2,665
2018-11-12 $19.50 $19.54 $19.40 $19.42 $19.42 26,812
2018-11-09 $19.60 $19.68 $19.50 $19.51 $19.51 10,835
2018-11-08 $19.78 $19.78 $19.63 $19.67 $19.67 8,354
2018-11-07 $20.02 $20.02 $19.75 $19.98 $19.98 6,209
2018-11-06 $20.06 $20.07 $19.96 $20.01 $20.01 3,740
2018-11-05 $20.75 $20.80 $20.09 $20.10 $20.10 20,289
2018-11-02 $21.00 $21.00 $20.55 $20.76 $20.76 17,597
2018-11-01 $20.30 $21.05 $20.30 $21.05 $21.05 14,861
2018-10-31 $20.22 $20.48 $20.17 $20.31 $20.31 17,986
2018-10-30 $19.86 $20.26 $19.86 $20.23 $20.23 22,560
2018-10-29 $19.81 $19.92 $19.73 $19.87 $19.87 5,559
2018-10-26 $19.52 $20.30 $19.50 $19.52 $19.52 84,528
2018-10-25 $19.38 $19.93 $19.25 $19.80 $19.80 33,494
2018-10-24 $19.69 $19.84 $19.08 $19.23 $19.23 36,174
2018-10-23 $19.80 $20.13 $19.35 $19.35 $19.35 52,806
2018-10-22 $19.77 $20.24 $19.77 $19.87 $19.87 27,178
2018-10-19 $20.37 $20.40 $19.75 $19.83 $19.83 41,748
2018-10-18 $20.33 $20.50 $20.25 $20.40 $20.40 29,129
2018-10-17 $20.84 $20.84 $20.36 $20.36 $20.36 33,321
2018-10-16 $20.32 $20.41 $20.30 $20.39 $20.39 25,136
2018-10-15 $20.21 $20.43 $20.21 $20.33 $20.33 33,803
2018-10-12 $20.54 $20.54 $20.11 $20.21 $20.21 55,628
2018-10-11 $20.75 $20.78 $20.35 $20.35 $20.35 29,696
2018-10-10 $21.00 $21.25 $20.75 $20.75 $20.75 12,277
2018-10-09 $21.00 $21.20 $21.00 $21.00 $21.00 35,772
2018-10-08 $21.25 $21.25 $21.00 $21.01 $21.01 55,801
2018-10-05 $21.00 $21.05 $20.99 $21.00 $21.00 67,282
2018-10-04 $21.50 $21.55 $20.88 $21.00 $21.00 192,290
2018-10-03 $21.34 $22.09 $21.15 $21.95 $21.95 42,462
2018-10-02 $21.90 $22.15 $21.71 $21.71 $21.71 4,079
2018-10-01 $22.94 $23.10 $22.06 $22.15 $22.15 32,102
2018-09-28 $24.20 $24.20 $23.75 $23.95 $23.95 1,831
2018-09-27 $24.70 $24.70 $23.95 $23.95 $23.95 3,351
2018-09-26 $24.80 $24.80 $24.30 $24.30 $24.30 1,592
2018-09-25 $24.70 $24.70 $24.50 $24.60 $24.60 2,584
2018-09-24 $25.45 $25.45 $24.60 $24.70 $24.70 7,273
2018-09-21 $24.30 $25.65 $24.25 $25.65 $25.65 76,862
2018-09-20 $23.50 $24.40 $22.78 $24.40 $24.40 3,000
2018-09-19 $24.50 $24.70 $24.35 $24.35 $24.35 1,800
2018-09-18 $24.55 $24.70 $24.55 $24.55 $24.55 1,756
2018-09-17 $24.55 $24.70 $24.55 $24.70 $24.70 4,967
2018-09-14 $24.55 $24.60 $24.55 $24.55 $24.55 7,198
2018-09-13 $24.50 $24.50 $24.50 $24.50 $24.50 2,449
2018-09-12 $24.60 $24.60 $24.50 $24.50 $24.50 7,900
2018-09-11 $24.60 $24.60 $24.50 $24.50 $24.50 2,896
2018-09-10 $24.55 $24.65 $24.55 $24.60 $24.60 3,260
2018-09-07 $24.55 $24.65 $24.55 $24.55 $24.55 2,133
2018-09-06 $24.75 $24.75 $24.55 $24.55 $24.55 3,416
2018-09-05 $24.70 $24.75 $24.60 $24.60 $24.60 5,653
2018-09-04 $24.65 $24.70 $24.55 $24.65 $24.65 19,431
2018-08-31 $24.55 $24.60 $24.55 $24.60 $24.60 7,156
2018-08-30 $24.55 $24.60 $24.55 $24.55 $24.55 7,592
2018-08-29 $24.55 $24.61 $24.55 $24.55 $24.55 3,819
2018-08-28 $24.65 $24.65 $24.55 $24.55 $24.55 6,370
2018-08-27 $24.60 $24.75 $24.50 $24.60 $24.60 7,215
2018-08-24 $24.60 $24.85 $24.60 $24.60 $24.60 3,869
2018-08-23 $24.60 $24.74 $24.55 $24.60 $24.60 22,549
2018-08-22 $24.80 $24.90 $24.55 $24.55 $24.55 35,361
2018-08-21 $24.73 $24.95 $24.73 $24.80 $24.80 3,861
2018-08-20 $24.95 $24.95 $24.75 $24.75 $24.75 1,408
2018-08-17 $24.65 $24.95 $24.55 $24.80 $24.80 2,514
2018-08-16 $24.55 $24.95 $24.55 $24.95 $24.95 1,902
2018-08-15 $24.65 $24.80 $24.55 $24.70 $24.70 16,787
2018-08-14 $24.85 $24.85 $24.55 $24.70 $24.70 2,944
2018-08-13 $24.60 $24.90 $24.55 $24.55 $24.55 2,102
2018-08-10 $24.70 $24.70 $24.70 $24.70 $24.70 483
2018-08-09 $24.90 $24.90 $24.75 $24.75 $24.75 985
2018-08-08 $24.55 $24.80 $24.55 $24.65 $24.65 1,855
2018-08-07 $24.90 $24.90 $24.55 $24.65 $24.65 1,175
2018-08-06 $24.63 $24.95 $24.63 $24.95 $24.95 1,527
2018-08-03 $24.67 $24.67 $24.55 $24.55 $24.55 9,026
2018-08-02 $24.80 $24.80 $24.60 $24.75 $24.75 2,416
2018-08-01 $24.90 $24.90 $24.60 $24.65 $24.65 6,696
2018-07-31 $24.90 $24.90 $24.55 $24.75 $24.75 3,135
2018-07-30 $24.55 $24.55 $24.55 $24.55 $24.55 2,002
2018-07-27 $24.70 $24.70 $24.55 $24.55 $24.55 2,536
2018-07-26 $24.75 $24.90 $24.75 $24.85 $24.85 1,431
2018-07-25 $25.00 $25.00 $24.55 $24.55 $24.55 1,399
2018-07-24 $24.93 $25.00 $24.80 $24.80 $24.80 1,461
2018-07-23 $24.55 $25.00 $24.55 $25.00 $25.00 5,406
2018-07-20 $24.55 $24.95 $24.36 $24.80 $24.80 2,112
2018-07-19 $24.75 $24.95 $24.60 $24.60 $24.60 9,554
2018-07-18 $24.40 $24.80 $24.40 $24.50 $24.50 7,826
2018-07-17 $24.55 $24.68 $24.30 $24.35 $24.35 2,262
2018-07-16 $24.40 $24.55 $24.40 $24.50 $24.50 2,134
2018-07-13 $24.55 $24.55 $24.25 $24.25 $24.25 878
2018-07-12 $24.45 $24.60 $24.45 $24.60 $24.60 1,256
2018-07-11 $24.25 $24.55 $24.20 $24.25 $24.25 3,726
2018-07-10 $24.95 $24.95 $24.25 $24.30 $24.30 7,603
2018-07-09 $25.05 $25.20 $24.75 $25.05 $25.05 5,130
2018-07-06 $24.90 $25.10 $24.80 $25.10 $25.10 2,212
2018-07-05 $24.75 $25.20 $24.75 $25.05 $25.05 3,157
2018-07-03 $24.75 $25.20 $24.75 $25.10 $25.10 805
2018-07-02 $24.35 $24.90 $24.35 $24.90 $24.90 3,755
2018-06-29 $24.35 $24.85 $24.25 $24.35 $24.35 11,089
2018-06-28 $25.05 $25.20 $24.10 $24.40 $24.40 9,000
2018-06-27 $26.05 $26.05 $24.70 $24.70 $24.70 6,504
2018-06-26 $26.10 $26.50 $25.85 $26.20 $26.20 7,175
2018-06-25 $26.70 $27.15 $26.05 $26.50 $26.50 10,463
2018-06-22 $26.85 $27.25 $26.85 $26.90 $26.90 36,413
2018-06-21 $26.55 $26.80 $26.07 $26.70 $26.70 10,807
2018-06-20 $26.55 $26.90 $26.13 $26.40 $26.40 7,097
2018-06-19 $26.45 $26.65 $25.90 $26.30 $26.30 4,903
2018-06-18 $26.30 $26.80 $26.00 $26.65 $26.65 4,429
2018-06-15 $25.75 $26.50 $25.75 $26.50 $26.50 23,447
2018-06-14 $26.15 $26.15 $25.50 $25.90 $25.90 4,442
2018-06-13 $25.75 $26.10 $25.10 $26.05 $26.05 4,634
2018-06-12 $26.40 $26.40 $25.35 $25.60 $25.60 7,116
2018-06-11 $26.85 $26.85 $25.60 $26.30 $26.30 8,300
2018-06-08 $26.75 $26.75 $26.50 $26.65 $26.65 4,043
2018-06-07 $26.75 $27.00 $26.30 $26.90 $26.90 2,390
2018-06-06 $26.90 $27.00 $26.75 $26.75 $26.75 4,305
2018-06-05 $26.70 $27.20 $26.70 $26.90 $26.90 6,519
2018-06-04 $26.50 $26.90 $25.60 $26.75 $26.75 5,567
2018-06-01 $26.35 $26.60 $26.23 $26.60 $26.60 4,752
2018-05-31 $25.65 $26.50 $25.65 $26.40 $26.40 18,828
2018-05-30 $25.45 $26.00 $25.45 $25.85 $25.85 6,034
2018-05-29 $25.15 $25.35 $25.05 $25.35 $25.35 9,731
2018-05-25 $25.05 $25.15 $24.90 $25.15 $25.15 11,282
2018-05-24 $24.20 $24.90 $23.57 $24.90 $24.90 5,138
2018-05-23 $24.85 $25.20 $24.35 $24.90 $24.90 3,093
2018-05-22 $25.30 $25.50 $24.85 $24.95 $24.95 3,252
2018-05-21 $25.00 $25.45 $24.35 $25.45 $25.45 5,118
2018-05-18 $24.95 $25.15 $24.45 $25.00 $25.00 14,645
2018-05-17 $24.85 $24.90 $24.85 $24.85 $24.85 1,054
2018-05-16 $24.65 $24.75 $24.20 $24.70 $24.70 10,418
2018-05-15 $23.70 $24.73 $23.70 $24.30 $24.30 5,546
2018-05-14 $24.80 $24.80 $24.22 $24.50 $24.50 5,183
2018-05-11 $25.30 $25.40 $24.70 $24.95 $24.95 5,218
2018-05-10 $25.25 $25.50 $25.05 $25.30 $25.30 5,249
2018-05-09 $24.60 $25.65 $24.60 $25.50 $25.50 2,554
2018-05-08 $25.00 $25.60 $24.85 $25.50 $25.50 2,719
2018-05-07 $25.20 $25.20 $25.20 $25.20 $25.20 660
2018-05-04 $25.15 $25.30 $25.00 $25.30 $25.30 2,905
2018-05-03 $25.15 $25.35 $25.10 $25.35 $25.35 1,711
2018-05-02 $25.70 $25.70 $25.00 $25.40 $25.40 1,926
2018-05-01 $25.60 $25.75 $25.00 $25.70 $25.70 5,761
2018-04-30 $25.75 $25.75 $25.40 $25.45 $25.45 5,036
2018-04-27 $25.95 $25.95 $25.35 $25.60 $25.60 2,649
2018-04-26 $25.30 $26.20 $25.30 $25.85 $25.85 1,543
2018-04-25 $25.55 $26.00 $24.75 $26.00 $26.00 6,156
2018-04-24 $25.25 $25.95 $25.20 $25.68 $25.68 5,710
2018-04-23 $24.95 $25.40 $24.88 $25.35 $25.35 3,497
2018-04-20 $24.70 $25.40 $24.70 $25.25 $25.25 5,345
2018-04-19 $24.15 $25.15 $24.00 $24.95 $24.95 5,009
2018-04-18 $24.95 $24.95 $24.05 $24.55 $24.55 1,314
2018-04-17 $24.90 $24.95 $24.80 $24.80 $24.80 1,656
2018-04-16 $24.45 $24.70 $24.45 $24.65 $24.65 2,394
2018-04-13 $24.70 $24.70 $24.35 $24.45 $24.45 2,441
2018-04-12 $24.35 $24.80 $24.35 $24.40 $24.40 3,647
2018-04-11 $24.68 $24.90 $24.68 $24.80 $24.80 1,793
2018-04-10 $24.15 $25.05 $24.15 $24.70 $24.70 6,448
2018-04-09 $24.55 $24.80 $24.55 $24.80 $24.80 7,535
2018-04-06 $25.10 $25.10 $24.75 $24.75 $24.75 3,134
2018-04-05 $25.70 $25.70 $25.25 $25.35 $25.35 3,619
2018-04-04 $25.80 $26.15 $25.70 $25.80 $25.80 5,447
2018-04-03 $26.10 $26.20 $25.75 $25.75 $25.75 5,994
2018-04-02 $25.85 $26.25 $25.65 $25.95 $25.95 5,610
2018-03-29 $25.85 $26.00 $25.63 $26.00 $26.00 8,102
2018-03-28 $25.55 $25.85 $25.50 $25.65 $25.65 4,289
2018-03-27 $25.90 $25.90 $25.50 $25.60 $25.60 2,689
2018-03-26 $25.40 $26.05 $25.26 $26.00 $26.00 6,885
2018-03-23 $24.60 $25.60 $24.60 $25.30 $25.30 8,240
2018-03-22 $25.75 $26.10 $25.45 $25.50 $25.50 13,361
2018-03-21 $26.20 $26.25 $26.05 $26.05 $26.05 1,782
2018-03-20 $26.40 $26.40 $26.20 $26.25 $26.25 3,003
2018-03-19 $26.05 $26.35 $26.05 $26.35 $26.35 7,770
2018-03-16 $26.10 $26.55 $26.10 $26.40 $26.40 48,520
2018-03-15 $26.20 $26.40 $25.90 $26.15 $26.15 20,002
2018-03-14 $26.00 $26.48 $25.40 $26.00 $26.00 6,046
2018-03-13 $26.25 $26.83 $26.05 $26.05 $26.05 10,836
2018-03-12 $25.93 $26.30 $25.93 $26.30 $26.30 4,454
2018-03-09 $25.55 $25.80 $25.46 $25.80 $25.80 3,591
2018-03-08 $25.20 $25.65 $25.20 $25.30 $25.30 1,921
2018-03-07 $25.20 $25.40 $24.60 $25.20 $25.20 4,126
2018-03-06 $24.90 $25.40 $24.90 $25.25 $25.25 5,218
2018-03-05 $24.85 $24.95 $24.25 $24.85 $24.85 3,531
2018-03-02 $23.35 $24.30 $23.35 $24.30 $24.30 2,594
2018-03-01 $24.25 $24.80 $23.35 $23.75 $23.75 4,300
2018-02-28 $24.25 $24.40 $23.85 $23.85 $23.85 9,441
2018-02-27 $24.20 $24.20 $24.10 $24.10 $24.10 2,720
2018-02-26 $24.00 $24.70 $23.25 $24.65 $24.65 8,213
2018-02-23 $23.40 $24.15 $23.40 $24.00 $24.00 8,953
2018-02-22 $23.50 $23.50 $23.15 $23.20 $23.20 2,513
2018-02-21 $23.25 $24.80 $23.10 $23.30 $23.30 4,884
2018-02-20 $23.25 $23.70 $23.05 $23.25 $23.25 24,654
2018-02-16 $23.20 $23.55 $23.20 $23.30 $23.30 4,747
2018-02-15 $23.05 $23.55 $23.05 $23.35 $23.35 41,702
2018-02-14 $22.85 $23.45 $22.85 $23.10 $23.10 22,885
2018-02-13 $22.85 $23.05 $22.41 $23.00 $23.00 16,697
2018-02-12 $22.10 $23.25 $22.00 $22.70 $22.70 26,088
2018-02-09 $21.95 $22.40 $21.55 $22.25 $22.25 16,588
2018-02-08 $22.35 $22.60 $21.55 $21.55 $21.55 28,488
2018-02-07 $21.60 $22.15 $21.60 $22.00 $22.00 15,082
2018-02-06 $21.55 $22.26 $21.25 $21.75 $21.75 13,280
2018-02-05 $22.45 $24.50 $21.00 $22.00 $22.00 13,898
2018-02-02 $22.65 $22.75 $22.15 $22.45 $22.45 14,883
2018-02-01 $23.00 $23.00 $21.06 $22.30 $22.30 18,437
2018-01-31 $24.00 $24.00 $23.90 $23.90 $23.90 2,992
2018-01-30 $23.95 $23.95 $23.81 $23.95 $23.95 4,286
2018-01-29 $23.80 $24.17 $23.76 $23.90 $23.90 2,903
2018-01-26 $23.95 $23.95 $23.95 $23.95 $23.95 663
2018-01-25 $25.20 $25.20 $23.60 $24.90 $24.90 682
2018-01-24 $24.95 $24.95 $24.95 $24.95 $24.95 875
2018-01-23 $25.05 $25.50 $25.05 $25.50 $25.50 1,618
2018-01-22 $25.50 $25.50 $25.30 $25.50 $25.50 1,604
2018-01-19 $25.40 $25.50 $24.90 $25.50 $25.50 3,422
2018-01-18 $25.35 $25.65 $25.35 $25.50 $25.50 3,197
2018-01-17 $25.25 $25.45 $24.92 $25.45 $25.45 2,803
2018-01-16 $25.05 $25.30 $24.75 $25.25 $25.25 5,692
2018-01-12 $25.75 $25.75 $24.80 $25.60 $25.60 2,232
2018-01-11 $25.55 $26.00 $25.55 $25.65 $25.65 3,113
2018-01-10 $24.70 $25.35 $24.58 $25.35 $25.35 3,412
2018-01-09 $24.65 $24.80 $24.50 $24.80 $24.80 4,635
2018-01-08 $24.85 $24.85 $24.65 $24.65 $24.65 3,200
2018-01-05 $24.55 $25.10 $24.50 $24.85 $24.85 8,846
2018-01-04 $24.40 $24.69 $23.99 $24.55 $24.55 8,839
2018-01-03 $25.80 $25.80 $23.95 $23.95 $23.95 4,961
2018-01-02 $26.25 $26.25 $25.71 $25.80 $25.80 2,912
2017-12-29 $26.50 $26.55 $26.10 $26.20 $26.20 10,651
2017-12-28 $26.50 $26.75 $26.50 $26.50 $26.50 3,878
2017-12-27 $27.15 $27.15 $26.70 $26.75 $26.75 1,985
2017-12-26 $27.25 $27.80 $26.85 $26.95 $26.95 3,464
2017-12-22 $27.30 $27.70 $27.20 $27.20 $27.20 7,846
2017-12-21 $28.00 $28.00 $27.95 $27.95 $27.95 1,454
2017-12-20 $28.10 $28.20 $28.05 $28.05 $28.05 11,236
2017-12-19 $27.85 $28.00 $27.85 $27.90 $27.90 5,428
2017-12-18 $27.65 $27.95 $27.65 $27.90 $27.90 13,686
2017-12-15 $27.30 $27.75 $27.30 $27.65 $27.65 20,607
2017-12-14 $27.40 $27.55 $27.35 $27.35 $27.35 3,404
2017-12-13 $27.20 $27.40 $27.20 $27.40 $27.40 9,021
2017-12-12 $27.15 $27.35 $27.05 $27.20 $27.20 10,848
2017-12-11 $27.10 $27.20 $27.05 $27.05 $27.05 5,672
2017-12-08 $27.15 $27.25 $26.90 $27.05 $27.05 3,335
2017-12-07 $27.30 $27.40 $27.10 $27.10 $27.10 5,564
2017-12-06 $27.20 $27.40 $27.05 $27.15 $27.15 6,454
2017-12-05 $27.35 $27.35 $26.35 $26.95 $26.95 3,423
2017-12-04 $26.95 $27.45 $26.95 $27.25 $27.25 6,716
2017-12-01 $26.30 $26.95 $26.00 $26.70 $26.70 4,354
2017-11-30 $26.85 $27.20 $26.25 $26.95 $26.95 14,655
2017-11-29 $26.50 $26.75 $26.38 $26.75 $26.75 6,240
2017-11-28 $25.95 $26.25 $25.95 $26.20 $26.20 4,820
2017-11-27 $25.55 $25.90 $25.10 $25.75 $25.75 1,855
2017-11-24 $25.68 $25.68 $25.50 $25.50 $25.50 1,283
2017-11-22 $26.10 $26.15 $25.85 $25.90 $25.90 4,167
2017-11-21 $26.20 $26.20 $25.79 $26.00 $26.00 5,413
2017-11-20 $26.00 $26.20 $26.00 $26.05 $26.05 6,318
2017-11-17 $25.50 $26.05 $25.50 $25.95 $25.95 4,063
2017-11-16 $24.96 $25.80 $24.96 $25.80 $25.80 5,738
2017-11-15 $25.20 $25.20 $25.10 $25.10 $25.10 3,995
2017-11-14 $25.00 $25.20 $24.95 $25.15 $25.15 3,375
2017-11-13 $24.95 $25.20 $24.95 $25.10 $25.10 1,515
2017-11-10 $24.95 $25.35 $24.95 $25.15 $25.15 3,140
2017-11-09 $25.45 $25.45 $24.75 $24.95 $24.95 3,345
2017-11-08 $25.55 $26.15 $25.55 $25.60 $25.60 3,052
2017-11-07 $26.85 $26.85 $25.26 $25.70 $25.70 2,529
2017-11-06 $26.95 $26.95 $26.75 $26.80 $26.80 2,302
2017-11-03 $27.10 $27.10 $26.95 $26.95 $26.95 5,378
2017-11-02 $27.25 $27.25 $26.85 $27.10 $27.10 4,124
2017-11-01 $27.00 $27.12 $26.90 $27.05 $27.05 5,220
2017-10-31 $27.65 $27.65 $26.90 $27.00 $27.00 16,432
2017-10-30 $27.35 $27.35 $26.90 $26.90 $26.90 3,874
2017-10-27 $27.75 $27.80 $27.60 $27.80 $27.80 5,590
2017-10-26 $27.55 $27.70 $27.25 $27.70 $27.70 3,245
2017-10-25 $27.35 $27.80 $27.35 $27.80 $27.80 2,348
2017-10-24 $27.80 $27.85 $27.70 $27.70 $27.70 3,590
2017-10-23 $27.60 $27.85 $27.58 $27.60 $27.60 1,683
2017-10-20 $27.85 $27.85 $27.40 $27.80 $27.80 4,680
2017-10-19 $27.60 $27.65 $27.40 $27.65 $27.65 5,418
2017-10-18 $27.65 $27.80 $26.90 $27.70 $27.70 8,453
2017-10-17 $27.45 $27.60 $27.45 $27.50 $27.50 5,515
2017-10-16 $27.30 $27.50 $27.30 $27.50 $27.50 9,870
2017-10-13 $27.25 $27.25 $27.05 $27.15 $27.15 3,025
2017-10-12 $27.20 $27.45 $24.96 $26.90 $26.90 4,018
2017-10-11 $27.25 $27.25 $27.15 $27.15 $27.15 1,197
2017-10-10 $26.79 $27.25 $26.79 $27.25 $27.25 4,963
2017-10-09 $27.25 $27.25 $27.15 $27.20 $27.20 2,832
2017-10-06 $27.00 $27.20 $27.00 $27.10 $27.10 5,685
2017-10-05 $26.70 $27.10 $26.70 $27.05 $27.05 3,617
2017-10-04 $27.05 $27.10 $26.85 $26.85 $26.85 5,861
2017-10-03 $26.95 $27.10 $26.65 $27.00 $27.00 9,082
2017-10-02 $26.53 $26.95 $26.47 $26.95 $26.95 7,391
2017-09-29 $26.85 $26.95 $26.66 $26.75 $26.75 10,608
2017-09-28 $26.60 $26.75 $25.86 $26.70 $26.70 11,321
2017-09-27 $25.60 $26.65 $25.60 $26.60 $26.60 20,846
2017-09-26 $24.95 $25.50 $24.95 $25.50 $25.50 3,912
2017-09-25 $25.25 $25.35 $25.15 $25.30 $25.30 3,937
2017-09-22 $25.00 $25.25 $25.00 $25.25 $25.25 4,535
2017-09-21 $24.80 $25.15 $24.80 $25.10 $25.10 4,219
2017-09-20 $24.55 $24.70 $24.55 $24.70 $24.70 2,360
2017-09-19 $24.40 $24.55 $24.40 $24.50 $24.50 5,914
2017-09-18 $24.45 $24.70 $24.15 $24.65 $24.65 4,600
2017-09-15 $24.55 $24.55 $24.30 $24.30 $24.30 31,265
2017-09-14 $24.55 $24.60 $24.35 $24.50 $24.50 5,000
2017-09-13 $24.55 $24.55 $24.45 $24.55 $24.55 6,598
2017-09-12 $24.30 $24.75 $24.30 $24.55 $24.55 11,280
2017-09-11 $24.30 $24.40 $24.10 $24.25 $24.25 4,770
2017-09-08 $23.95 $24.30 $23.95 $24.00 $24.00 3,384
2017-09-07 $24.25 $24.25 $23.65 $23.80 $23.80 6,216
2017-09-06 $24.70 $24.70 $24.05 $24.15 $24.15 3,237
2017-09-05 $24.15 $25.00 $24.00 $24.70 $24.70 14,064
2017-09-01 $23.85 $24.65 $23.85 $24.35 $24.35 7,554
2017-08-31 $24.05 $24.05 $23.75 $23.80 $23.80 4,744
2017-08-30 $23.40 $23.60 $22.85 $23.45 $23.45 2,950
2017-08-29 $22.95 $23.10 $22.90 $23.10 $23.10 1,125
2017-08-28 $23.25 $23.35 $23.20 $23.20 $23.20 3,578
2017-08-25 $23.55 $23.55 $23.25 $23.35 $23.35 2,121
2017-08-24 $23.50 $23.50 $23.25 $23.35 $23.35 4,857
2017-08-23 $23.60 $23.60 $23.35 $23.45 $23.45 2,898
2017-08-22 $23.19 $23.65 $23.19 $23.60 $23.60 6,844
2017-08-21 $23.20 $23.20 $22.99 $23.05 $23.05 11,013
2017-08-18 $22.80 $23.35 $22.60 $23.20 $23.20 12,057
2017-08-17 $23.85 $23.90 $22.85 $22.95 $22.95 11,978
2017-08-16 $24.00 $24.00 $23.90 $23.95 $23.95 2,456
2017-08-15 $24.05 $24.10 $23.95 $24.05 $24.05 8,079
2017-08-14 $22.50 $24.15 $22.50 $24.05 $24.05 15,223
2017-08-11 $24.50 $24.55 $23.55 $23.70 $23.70 10,334
2017-08-10 $24.53 $24.60 $24.50 $24.50 $24.50 4,896
2017-08-09 $24.85 $25.00 $24.75 $24.75 $24.75 14,567
2017-08-08 $25.15 $25.35 $25.10 $25.10 $25.10 11,822
2017-08-07 $26.15 $26.15 $25.05 $25.15 $25.15 22,561
2017-08-04 $25.15 $25.15 $25.00 $25.10 $25.10 13,315
2017-08-03 $24.98 $25.10 $24.97 $25.10 $25.10 9,918
2017-08-02 $24.85 $25.10 $24.85 $25.05 $25.05 4,538
2017-08-01 $24.90 $25.00 $24.85 $25.00 $25.00 14,108
2017-07-31 $24.85 $24.90 $24.80 $24.80 $24.80 4,736
2017-07-28 $24.70 $24.85 $24.70 $24.80 $24.80 7,983
2017-07-27 $24.70 $24.75 $24.55 $24.70 $24.70 5,206
2017-07-26 $24.80 $24.80 $24.50 $24.65 $24.65 5,282
2017-07-25 $24.75 $24.90 $24.70 $24.85 $24.85 15,197
2017-07-24 $24.65 $24.70 $24.60 $24.70 $24.70 5,421
2017-07-21 $24.60 $24.70 $24.50 $24.70 $24.70 11,641
2017-07-20 $24.30 $24.45 $24.30 $24.45 $24.45 7,468
2017-07-19 $24.35 $24.40 $24.33 $24.40 $24.40 4,574
2017-07-18 $24.10 $24.30 $23.95 $24.20 $24.20 4,262
2017-07-17 $24.15 $24.20 $24.15 $24.20 $24.20 1,942
2017-07-14 $24.15 $24.25 $24.10 $24.25 $24.25 6,359
2017-07-13 $24.00 $24.25 $24.00 $24.25 $24.25 14,499
2017-07-12 $24.10 $24.10 $23.95 $24.00 $24.00 22,842
2017-07-11 $24.15 $24.15 $23.70 $24.10 $24.10 19,396
2017-07-10 $24.10 $24.10 $24.00 $24.00 $24.00 6,178
2017-07-07 $24.10 $24.10 $24.00 $24.10 $24.10 11,626
2017-07-06 $23.65 $24.10 $23.60 $23.85 $23.85 19,564
2017-07-05 $23.90 $24.10 $23.65 $24.05 $24.05 10,697
2017-07-03 $23.90 $24.10 $23.90 $24.10 $24.10 5,068
2017-06-30 $24.05 $24.10 $23.80 $23.95 $23.95 5,242
2017-06-29 $24.20 $24.20 $23.95 $24.05 $24.05 5,215
2017-06-28 $24.10 $24.20 $24.00 $24.20 $24.20 15,459
2017-06-27 $23.85 $24.10 $23.85 $24.05 $24.05 9,042
2017-06-26 $23.75 $24.20 $23.75 $24.00 $24.00 43,371
2017-06-23 $23.75 $24.00 $22.95 $23.85 $23.85 677,874
2017-06-22 $23.85 $23.85 $23.68 $23.70 $23.70 26,800
2017-06-21 $23.55 $23.85 $23.48 $23.78 $23.78 37,431
2017-06-20 $23.35 $23.85 $23.35 $23.60 $23.60 35,549
2017-06-19 $22.95 $23.85 $22.95 $23.40 $23.40 26,572
2017-06-16 $23.25 $23.50 $22.70 $23.15 $23.15 34,178
2017-06-15 $21.90 $24.60 $21.85 $24.15 $24.15 48,135
2017-06-14 $22.05 $22.05 $21.80 $21.90 $21.90 27,959
2017-06-13 $21.90 $22.05 $21.88 $21.95 $21.95 28,531
2017-06-12 $21.87 $21.90 $21.80 $21.90 $21.90 21,148
2017-06-09 $21.90 $21.90 $21.85 $21.90 $21.90 10,902
2017-06-08 $21.90 $21.90 $21.80 $21.90 $21.90 4,084
2017-06-07 $21.90 $21.90 $21.80 $21.90 $21.90 5,073
2017-06-06 $21.90 $21.90 $21.80 $21.85 $21.85 6,142
2017-06-05 $21.95 $22.03 $21.75 $21.90 $21.90 10,764
2017-06-02 $21.90 $22.00 $21.90 $21.95 $21.95 12,743
2017-06-01 $22.05 $22.05 $21.90 $21.90 $21.90 13,685
2017-05-31 $22.00 $22.00 $21.95 $22.00 $22.00 5,575
2017-05-30 $21.90 $22.00 $21.90 $22.00 $22.00 4,527
2017-05-26 $22.00 $22.00 $22.00 $22.00 $22.00 5,997
2017-05-25 $22.15 $22.25 $21.94 $22.00 $22.00 28,027
2017-05-24 $22.00 $22.00 $21.90 $22.00 $22.00 6,861
2017-05-23 $22.00 $22.00 $21.90 $22.00 $22.00 5,401
2017-05-22 $22.00 $22.00 $22.00 $22.00 $22.00 11,571
2017-05-19 $22.20 $22.20 $21.90 $22.00 $22.00 10,633
2017-05-18 $22.15 $22.25 $21.95 $22.20 $22.20 4,440
2017-05-17 $22.00 $22.25 $21.70 $22.05 $22.05 19,503
2017-05-16 $22.10 $22.20 $21.85 $22.00 $22.00 5,620
2017-05-15 $22.00 $22.25 $22.00 $22.25 $22.25 5,936
2017-05-12 $21.95 $22.00 $21.95 $22.00 $22.00 15,800
2017-05-11 $21.80 $22.00 $21.80 $22.00 $22.00 2,300
2017-05-10 $21.90 $21.95 $21.85 $21.85 $21.85 9,100
2017-05-09 $22.00 $22.00 $21.90 $21.95 $21.95 1,300
2017-05-08 $21.95 $22.00 $21.95 $21.95 $21.95 6,700
2017-05-05 $21.90 $22.00 $21.84 $21.95 $21.95 3,500
2017-05-04 $21.88 $21.95 $21.75 $21.95 $21.95 4,000
2017-05-03 $21.85 $21.85 $21.85 $21.85 $21.85 600
2017-05-02 $21.76 $21.85 $21.75 $21.85 $21.85 900
2017-05-01 $21.73 $21.85 $21.71 $21.85 $21.85 2,900
2017-04-28 $21.88 $21.90 $21.60 $21.70 $21.70 2,300
2017-04-27 $21.90 $21.90 $21.70 $21.80 $21.80 3,900
2017-04-26 $21.75 $22.00 $21.70 $21.80 $21.80 8,800
2017-04-25 $21.60 $21.80 $21.55 $21.80 $21.80 2,500
2017-04-24 $21.70 $21.70 $21.70 $21.70 $21.70 200
2017-04-21 $21.35 $21.70 $21.35 $21.70 $21.70 1,200
2017-04-20 $21.40 $21.65 $21.40 $21.50 $21.50 1,600
2017-04-19 $21.20 $21.60 $21.10 $21.35 $21.35 5,900
2017-04-18 $21.50 $21.65 $21.25 $21.60 $21.60 1,800
2017-04-17 $21.50 $21.75 $21.50 $21.55 $21.55 4,600
2017-04-13 $21.95 $21.95 $21.50 $21.90 $21.90 1,400
2017-04-12 $21.90 $22.00 $21.70 $22.00 $22.00 1,800
2017-04-11 $22.00 $22.00 $21.80 $21.80 $21.80 800
2017-04-10 $21.95 $22.00 $21.80 $21.95 $21.95 11,900
2017-04-07 $21.85 $21.95 $21.78 $21.85 $21.85 6,400
2017-04-06 $21.85 $21.90 $21.85 $21.90 $21.90 1,100
2017-04-05 $21.55 $21.93 $21.55 $21.85 $21.85 3,400
2017-04-04 $21.35 $21.85 $21.35 $21.80 $21.80 2,500
2017-04-03 $21.17 $21.25 $21.10 $21.20 $21.20 1,300
2017-03-31 $21.06 $21.06 $21.06 $21.06 $21.06 800
2017-03-30 $21.45 $21.45 $21.25 $21.25 $21.25 300
2017-03-29 $21.35 $21.60 $21.35 $21.50 $21.50 4,900
2017-03-28 $21.00 $21.00 $21.00 $21.00 $21.00 300
2017-03-27 $21.65 $21.70 $21.55 $21.55 $21.55 2,800
2017-03-24 $21.50 $21.50 $21.50 $21.50 $21.50 23
2017-03-23 $21.44 $21.50 $21.40 $21.50 $21.50 1,100
2017-03-22 $21.60 $21.60 $21.30 $21.30 $21.30 2,600
2017-03-21 $21.85 $21.85 $21.40 $21.40 $21.40 4,400
2017-03-20 $21.80 $21.90 $21.70 $21.75 $21.75 11,700
2017-03-17 $20.55 $22.00 $20.15 $22.00 $22.00 137,700
2017-03-16 $20.64 $20.65 $20.60 $20.60 $20.60 400
2017-03-15 $20.25 $20.80 $20.25 $20.60 $20.60 5,200
2017-03-14 $20.45 $20.45 $20.05 $20.10 $20.10 4,000
2017-03-13 $20.60 $20.77 $20.60 $20.77 $20.77 900
2017-03-10 $20.70 $20.70 $20.55 $20.55 $20.55 1,600
2017-03-09 $20.80 $20.80 $20.80 $20.80 $20.80 100
2017-03-08 $20.60 $20.60 $20.60 $20.60 $20.60 100
2017-03-07 $20.85 $21.00 $20.80 $20.80 $20.80 3,700
2017-03-06 $20.61 $20.95 $20.60 $20.95 $20.95 1,700
2017-03-03 $20.61 $20.85 $20.60 $20.60 $20.60 3,000
2017-03-02 $20.70 $20.70 $20.50 $20.55 $20.55 10,900
2017-03-01 $20.72 $21.00 $20.67 $20.75 $20.75 2,000
2017-02-28 $20.55 $20.60 $20.55 $20.60 $20.60 400
2017-02-27 $21.00 $21.00 $20.70 $21.00 $21.00 4,800
2017-02-24 $21.00 $21.00 $20.90 $20.90 $20.90 8,800
2017-02-23 $21.00 $21.00 $20.55 $20.90 $20.90 6,900
2017-02-22 $20.80 $21.00 $20.75 $20.75 $20.75 17,000
2017-02-21 $20.80 $20.95 $20.70 $20.85 $20.85 3,000
2017-02-17 $20.65 $21.00 $20.35 $21.00 $21.00 3,200
2017-02-16 $20.80 $20.80 $20.45 $20.80 $20.80 3,000
2017-02-15 $20.95 $21.00 $20.40 $20.80 $20.80 12,600
2017-02-14 $20.95 $21.00 $20.95 $21.00 $21.00 700
2017-02-13 $21.00 $21.00 $20.82 $21.00 $21.00 6,100
2017-02-10 $20.78 $21.00 $20.78 $21.00 $21.00 5,300
2017-02-09 $20.65 $20.75 $20.05 $20.70 $20.70 103,900
2017-02-08 $20.15 $20.60 $20.05 $20.60 $20.60 13,100
2017-02-07 $20.52 $20.52 $20.15 $20.15 $20.15 800
2017-02-06 $20.40 $20.40 $20.15 $20.25 $20.25 1,300
2017-02-03 $20.22 $21.22 $20.22 $20.30 $20.30 1,300
2017-02-02 $20.30 $20.35 $20.25 $20.35 $20.35 2,800
2017-02-01 $20.60 $20.72 $20.30 $20.40 $20.40 4,900
2017-01-31 $20.35 $20.60 $20.35 $20.55 $20.55 2,500
2017-01-30 $21.40 $21.40 $20.41 $20.55 $20.55 8,300
2017-01-27 $21.35 $21.50 $21.30 $21.30 $21.30 29,700
2017-01-26 $21.00 $21.25 $20.85 $21.25 $21.25 35,400
2017-01-25 $20.60 $20.95 $20.60 $20.80 $20.80 4,800
2017-01-24 $20.80 $20.80 $20.35 $20.56 $20.56 1,000
2017-01-23 $20.70 $20.80 $20.51 $20.80 $20.80 2,300
2017-01-20 $20.40 $20.95 $20.00 $20.70 $20.70 3,500
2017-01-19 $20.85 $21.00 $19.35 $19.80 $19.80 2,800
2017-01-18 $20.80 $20.80 $20.00 $20.35 $20.35 10,500
2017-01-17 $21.25 $21.25 $20.80 $20.80 $20.80 7,200
2017-01-13 $21.20 $21.23 $20.95 $20.95 $20.95 2,800
2017-01-12 $20.92 $21.05 $20.92 $21.05 $21.05 600
2017-01-11 $21.10 $21.20 $20.95 $21.10 $21.10 7,400
2017-01-10 $21.05 $21.16 $21.00 $21.05 $21.05 1,700
2017-01-09 $21.25 $21.25 $21.00 $21.10 $21.10 4,600
2017-01-06 $21.25 $21.25 $21.10 $21.15 $21.15 7,000
2017-01-05 $21.25 $21.25 $21.10 $21.20 $21.20 3,800
2017-01-04 $21.23 $21.25 $21.20 $21.20 $21.20 8,200
2017-01-03 $21.21 $21.25 $21.15 $21.25 $21.25 8,500
2016-12-30 $21.10 $21.22 $21.05 $21.15 $21.15 5,200
2016-12-29 $21.10 $21.25 $21.10 $21.15 $21.15 3,100
2016-12-28 $21.25 $21.25 $21.11 $21.25 $21.25 12,600
2016-12-27 $21.20 $21.25 $21.10 $21.25 $21.25 8,700
2016-12-23 $21.20 $21.20 $21.10 $21.20 $21.20 2,100
2016-12-22 $20.95 $21.20 $20.95 $21.20 $21.20 3,000
2016-12-21 $21.15 $21.20 $20.95 $21.18 $21.18 4,000
2016-12-20 $21.00 $21.20 $20.95 $21.10 $21.10 29,400
2016-12-19 $21.00 $21.00 $20.90 $21.00 $21.00 10,600
2016-12-16 $20.80 $21.00 $20.80 $20.90 $20.90 1,400
2016-12-15 $20.85 $21.00 $20.85 $21.00 $21.00 1,700
2016-12-14 $20.85 $21.00 $20.75 $20.75 $20.75 20,900
2016-12-13 $20.65 $20.85 $20.65 $20.80 $20.80 4,000
2016-12-12 $20.95 $21.00 $20.70 $20.75 $20.75 40,600
2016-12-09 $20.75 $20.85 $20.70 $20.75 $20.75 6,100
2016-12-08 $20.75 $20.90 $20.65 $20.80 $20.80 34,900
2016-12-07 $20.57 $20.75 $20.57 $20.75 $20.75 8,500
2016-12-06 $20.56 $20.75 $20.56 $20.65 $20.65 7,100
2016-12-05 $20.40 $20.70 $20.40 $20.60 $20.60 35,800
2016-12-02 $20.40 $20.40 $20.32 $20.40 $20.40 10,100
2016-12-01 $20.10 $20.50 $20.10 $20.25 $20.25 16,000
2016-11-30 $20.25 $20.25 $20.00 $20.05 $20.05 2,800
2016-11-29 $20.25 $20.25 $20.05 $20.05 $20.05 1,800
2016-11-28 $20.45 $20.45 $20.09 $20.20 $20.20 8,800
2016-11-25 $20.20 $20.40 $20.20 $20.40 $20.40 1,500
2016-11-23 $19.50 $20.47 $19.40 $20.45 $20.45 84,500
2016-11-22 $19.38 $19.50 $19.35 $19.45 $19.45 29,000
2016-11-21 $19.25 $19.50 $18.90 $19.50 $19.50 36,700
2016-11-18 $19.25 $19.25 $19.20 $19.25 $19.25 3,100
2016-11-17 $19.14 $19.25 $19.14 $19.25 $19.25 5,100
2016-11-16 $18.75 $19.20 $18.69 $19.20 $19.20 115,400
2016-11-15 $18.25 $20.00 $18.25 $18.68 $18.68 4,000
2016-11-14 $18.70 $18.70 $18.31 $18.65 $18.65 9,900
2016-11-11 $18.55 $18.65 $18.25 $18.40 $18.40 6,000
2016-11-10 $18.75 $18.75 $18.60 $18.60 $18.60 1,900
2016-11-09 $18.15 $18.75 $18.15 $18.65 $18.65 28,900
2016-11-08 $18.30 $18.30 $18.05 $18.05 $18.05 23,500
2016-11-07 $18.30 $18.30 $18.15 $18.25 $18.25 4,600
2016-11-04 $18.25 $18.35 $18.05 $18.05 $18.05 8,100
2016-11-03 $17.85 $18.40 $17.85 $18.30 $18.30 63,900
2016-11-02 $17.30 $17.80 $17.30 $17.80 $17.80 27,100
2016-11-01 $17.65 $17.75 $17.55 $17.75 $17.75 2,900
2016-10-31 $17.75 $17.75 $17.60 $17.75 $17.75 5,200
2016-10-28 $17.45 $17.65 $17.45 $17.65 $17.65 60,800
2016-10-27 $17.45 $17.45 $17.45 $17.45 $17.45 106
2016-10-26 $16.85 $17.50 $16.75 $17.45 $17.45 28,800
2016-10-25 $16.92 $17.00 $16.80 $16.85 $16.85 1,700
2016-10-24 $17.10 $17.10 $16.75 $16.75 $16.75 2,300
2016-10-21 $16.90 $16.90 $16.90 $16.90 $16.90 800
2016-10-20 $17.00 $17.10 $17.00 $17.10 $17.10 5,100
2016-10-19 $16.85 $16.85 $16.85 $16.85 $16.85 16,600
2016-10-18 $16.90 $17.10 $16.36 $17.10 $17.10 800
2016-10-17 $16.90 $17.05 $16.48 $17.05 $17.05 1,500
2016-10-14 $16.91 $16.91 $16.91 $16.91 $16.91 0
2016-10-13 $16.85 $17.04 $16.85 $16.91 $16.91 800
2016-10-12 $16.82 $16.84 $16.82 $16.83 $16.83 700
2016-10-11 $17.09 $17.10 $17.04 $17.04 $17.04 2,000
2016-10-10 $17.05 $17.08 $17.05 $17.08 $17.08 1,900
2016-10-07 $17.00 $17.10 $17.00 $17.04 $17.04 13,500
2016-10-06 $16.97 $16.97 $16.94 $16.94 $16.94 1,200
2016-10-05 $16.71 $16.71 $16.71 $16.71 $16.71 0
2016-10-04 $16.70 $16.71 $16.70 $16.71 $16.71 45,000
2016-10-03 $16.50 $16.70 $16.45 $16.70 $16.70 5,600
2016-09-30 $16.41 $16.55 $16.40 $16.40 $16.40 2,100
2016-09-29 $16.51 $16.51 $16.40 $16.40 $16.40 600
2016-09-28 $16.50 $16.67 $16.43 $16.43 $16.43 3,200
2016-09-27 $16.50 $16.50 $16.50 $16.50 $16.50 700
2016-09-26 $16.50 $16.55 $16.50 $16.53 $16.53 1,100
2016-09-23 $16.52 $16.52 $16.52 $16.52 $16.52 4
2016-09-22 $16.58 $16.69 $16.42 $16.52 $16.52 6,800
2016-09-21 $16.65 $16.69 $16.43 $16.51 $16.51 9,500
2016-09-20 $16.65 $16.65 $16.65 $16.65 $16.65 1,500
2016-09-19 $16.68 $16.69 $16.68 $16.69 $16.69 400
2016-09-16 $16.65 $16.70 $16.65 $16.70 $16.70 8,700
2016-09-15 $16.65 $16.70 $16.65 $16.65 $16.65 9,800
2016-09-14 $16.40 $16.65 $16.40 $16.65 $16.65 13,600
2016-09-13 $16.68 $16.93 $16.65 $16.65 $16.65 2,800
2016-09-12 $16.70 $17.20 $16.40 $16.71 $16.71 21,900
2016-09-09 $16.59 $17.00 $16.54 $16.96 $16.96 3,400
2016-09-08 $16.78 $16.78 $16.75 $16.75 $16.75 1,400
2016-09-07 $16.73 $17.00 $16.73 $16.77 $16.77 6,600
2016-09-06 $16.70 $16.99 $16.70 $16.99 $16.99 3,100
2016-09-02 $16.69 $16.73 $16.68 $16.71 $16.71 3,000
2016-09-01 $16.48 $16.81 $16.48 $16.50 $16.50 3,400
2016-08-31 $16.33 $16.45 $16.29 $16.40 $16.40 4,700
2016-08-30 $16.40 $16.42 $16.22 $16.22 $16.22 1,600
2016-08-29 $16.50 $16.50 $16.00 $16.12 $16.12 4,500
2016-08-26 $16.27 $16.50 $16.20 $16.50 $16.50 8,700
2016-08-25 $15.96 $16.50 $15.96 $16.47 $16.47 101,700
2016-08-24 $16.09 $16.09 $16.09 $16.09 $16.09 1,200
2016-08-23 $16.26 $16.26 $16.26 $16.26 $16.26 75
2016-08-22 $16.00 $16.27 $15.95 $16.26 $16.26 6,300
2016-08-19 $16.40 $16.40 $16.40 $16.40 $16.40 2
2016-08-18 $16.21 $16.40 $16.21 $16.40 $16.40 1,200
2016-08-17 $16.42 $16.45 $16.21 $16.21 $16.21 1,900
2016-08-16 $16.28 $16.28 $16.28 $16.28 $16.28 31
2016-08-15 $16.28 $16.28 $16.28 $16.28 $16.28 300
2016-08-12 $16.30 $16.30 $16.20 $16.21 $16.21 2,100
2016-08-11 $16.22 $16.22 $16.01 $16.15 $16.15 1,700
2016-08-10 $16.15 $16.16 $16.10 $16.10 $16.10 2,100
2016-08-09 $16.24 $16.24 $15.84 $16.09 $16.09 1,000
2016-08-08 $16.00 $16.22 $15.91 $16.22 $16.22 3,500
2016-08-05 $15.64 $15.99 $15.64 $15.99 $15.99 1,100
2016-08-04 $15.93 $15.99 $15.93 $15.99 $15.99 800
2016-08-03 $16.00 $16.00 $16.00 $16.00 $16.00 0
2016-08-02 $15.86 $16.00 $15.85 $16.00 $16.00 9,200
2016-08-01 $15.84 $15.90 $15.76 $15.76 $15.76 5,000
2016-07-29 $15.65 $15.66 $15.55 $15.66 $15.66 5,000
2016-07-28 $15.48 $15.88 $15.48 $15.87 $15.87 13,600
2016-07-27 $15.49 $15.49 $15.49 $15.49 $15.49 100
2016-07-26 $15.48 $15.48 $15.39 $15.39 $15.39 1,200
2016-07-25 $15.55 $15.55 $15.27 $15.55 $15.55 2,200
2016-07-22 $15.00 $15.55 $15.00 $15.55 $15.55 600
2016-07-21 $15.47 $15.54 $15.27 $15.54 $15.54 3,300
2016-07-20 $15.35 $15.43 $15.35 $15.36 $15.36 2,700
2016-07-19 $15.40 $15.40 $15.40 $15.40 $15.40 8
2016-07-18 $15.40 $15.40 $15.40 $15.40 $15.40 100
2016-07-15 $15.50 $15.54 $15.49 $15.54 $15.54 7,500
2016-07-14 $15.50 $15.50 $15.40 $15.40 $15.40 2,700
2016-07-13 $15.50 $15.50 $15.38 $15.38 $15.38 6,400
2016-07-12 $15.20 $15.50 $15.20 $15.37 $15.37 4,800
2016-07-11 $15.43 $15.43 $15.25 $15.25 $15.25 1,800
2016-07-08 $15.45 $15.45 $15.10 $15.10 $15.10 29,700
2016-07-07 $15.62 $15.62 $15.62 $15.62 $15.62 300
2016-07-06 $15.26 $15.30 $15.25 $15.25 $15.25 8,700
2016-07-05 $15.36 $15.44 $15.33 $15.43 $15.43 9,800
2016-07-01 $15.45 $15.47 $15.35 $15.35 $15.35 5,200
2016-06-30 $15.45 $15.89 $15.45 $15.60 $15.60 2,600
2016-06-29 $15.55 $15.65 $15.46 $15.46 $15.46 8,000
2016-06-28 $15.40 $15.57 $15.40 $15.45 $15.45 6,500
2016-06-27 $15.60 $15.60 $15.40 $15.40 $15.40 3,300
2016-06-24 $15.71 $15.88 $15.61 $15.61 $15.61 4,300
2016-06-23 $15.89 $15.90 $15.75 $15.75 $15.75 4,100
2016-06-22 $15.85 $15.99 $15.77 $15.83 $15.83 2,600
2016-06-21 $15.93 $15.93 $15.86 $15.86 $15.86 200
2016-06-20 $16.00 $16.00 $16.00 $16.00 $16.00 130
2016-06-17 $15.86 $16.00 $15.85 $16.00 $16.00 6,000
2016-06-16 $15.94 $15.94 $15.85 $15.85 $15.85 2,500
2016-06-15 $15.86 $15.95 $15.86 $15.90 $15.90 2,000
2016-06-14 $15.97 $15.97 $15.82 $15.93 $15.93 2,200
2016-06-13 $16.00 $16.00 $15.85 $15.95 $15.95 2,700
2016-06-10 $16.00 $16.03 $15.96 $15.96 $15.96 6,500
2016-06-09 $15.86 $16.07 $15.86 $16.03 $16.03 14,800
2016-06-08 $16.04 $16.29 $16.04 $16.15 $16.15 3,300
2016-06-07 $16.12 $16.21 $16.09 $16.21 $16.21 2,200
2016-06-06 $16.11 $16.28 $16.08 $16.11 $16.11 4,500
2016-06-03 $16.22 $16.24 $16.08 $16.22 $16.22 2,100
2016-06-02 $16.37 $16.50 $16.19 $16.35 $16.35 17,800
2016-06-01 $16.50 $16.50 $16.09 $16.39 $16.39 3,900
2016-05-31 $15.83 $16.44 $15.83 $16.44 $16.44 6,900
2016-05-27 $15.98 $16.47 $15.96 $16.47 $16.47 10,100
2016-05-26 $15.95 $15.95 $15.83 $15.87 $15.87 2,900
2016-05-25 $15.90 $15.91 $15.85 $15.91 $15.91 1,900
2016-05-24 $16.01 $16.05 $15.93 $15.93 $15.93 1,800
2016-05-23 $15.63 $16.00 $15.63 $15.92 $15.92 7,000
2016-05-20 $15.98 $16.15 $15.41 $15.92 $15.92 15,500
2016-05-19 $15.69 $15.79 $15.66 $15.77 $15.77 2,700
2016-05-18 $15.64 $15.65 $15.50 $15.65 $15.65 4,400
2016-05-17 $15.52 $15.69 $15.50 $15.58 $15.58 10,500
2016-05-16 $15.70 $15.70 $15.55 $15.55 $15.55 900
2016-05-13 $15.70 $15.73 $15.70 $15.73 $15.73 700
2016-05-12 $15.73 $15.73 $15.73 $15.73 $15.73 12
2016-05-11 $15.66 $15.75 $15.51 $15.73 $15.73 4,400
2016-05-10 $15.65 $15.65 $15.58 $15.60 $15.60 2,200
2016-05-09 $15.71 $15.80 $15.61 $15.74 $15.74 7,500
2016-05-06 $15.74 $15.75 $15.73 $15.75 $15.75 500
2016-05-05 $15.95 $15.95 $15.82 $15.82 $15.82 600
2016-05-04 $15.91 $15.91 $15.72 $15.87 $15.87 1,100
2016-05-03 $15.70 $15.92 $15.63 $15.92 $15.92 3,400
2016-05-02 $15.74 $15.74 $15.60 $15.70 $15.70 4,300
2016-04-29 $15.83 $15.83 $15.58 $15.74 $15.74 4,500
2016-04-28 $15.89 $15.89 $15.88 $15.88 $15.88 700
2016-04-27 $15.88 $15.95 $15.88 $15.95 $15.95 1,300
2016-04-26 $15.95 $15.95 $15.82 $15.88 $15.88 800
2016-04-25 $15.77 $15.95 $15.77 $15.91 $15.91 5,100
2016-04-22 $15.79 $15.85 $15.72 $15.72 $15.72 600
2016-04-21 $15.84 $15.84 $15.73 $15.73 $15.73 1,000
2016-04-20 $15.90 $15.95 $15.84 $15.94 $15.94 3,100
2016-04-19 $15.85 $15.95 $15.84 $15.95 $15.95 3,300
2016-04-18 $15.94 $15.94 $15.85 $15.85 $15.85 800
2016-04-15 $15.95 $15.95 $15.87 $15.88 $15.88 2,100
2016-04-14 $15.92 $15.95 $15.86 $15.87 $15.87 1,700
2016-04-13 $15.98 $15.98 $15.60 $15.94 $15.94 4,800
2016-04-12 $15.88 $16.02 $15.88 $15.92 $15.92 4,400
2016-04-11 $16.17 $16.17 $15.58 $16.07 $16.07 26,700
2016-04-08 $15.83 $16.14 $15.83 $16.14 $16.14 1,000
2016-04-07 $15.76 $15.76 $15.76 $15.76 $15.76 400
2016-04-06 $16.06 $16.17 $15.87 $16.10 $16.10 2,600
2016-04-05 $16.10 $16.19 $16.04 $16.04 $16.04 1,500
2016-04-04 $16.09 $16.23 $16.09 $16.17 $16.17 8,900
2016-04-01 $16.01 $16.42 $15.57 $16.42 $16.42 7,800
2016-03-31 $16.17 $16.52 $16.02 $16.02 $16.02 7,200
2016-03-30 $16.23 $16.29 $16.05 $16.15 $16.15 5,100
2016-03-29 $16.04 $16.23 $16.04 $16.16 $16.16 5,300
2016-03-28 $16.04 $16.18 $16.00 $16.18 $16.18 87,300
2016-03-24 $15.98 $16.16 $15.68 $16.03 $16.03 17,300
2016-03-23 $15.99 $16.21 $15.67 $16.04 $16.04 14,400
2016-03-22 $16.05 $16.07 $15.99 $16.02 $16.02 23,100
2016-03-21 $16.24 $16.25 $16.03 $16.09 $16.09 13,400
2016-03-18 $16.11 $16.47 $16.11 $16.38 $16.38 9,100
2016-03-17 $16.18 $16.18 $15.75 $16.00 $16.00 19,400
2016-03-16 $16.01 $16.19 $16.01 $16.01 $16.01 3,100
2016-03-15 $16.04 $16.04 $15.96 $15.98 $15.98 14,800
2016-03-14 $16.06 $16.20 $16.05 $16.05 $16.05 10,500
2016-03-11 $16.15 $16.20 $15.99 $16.20 $16.20 63,100
2016-03-10 $16.20 $16.25 $16.06 $16.10 $16.10 9,800
2016-03-09 $16.25 $16.25 $16.16 $16.21 $16.21 9,800
2016-03-08 $16.02 $16.24 $16.02 $16.20 $16.20 21,100
2016-03-07 $16.15 $16.18 $16.01 $16.05 $16.05 14,100
2016-03-04 $16.50 $16.50 $15.90 $16.03 $16.03 720,100
2016-03-03 $16.75 $16.75 $16.43 $16.50 $16.50 8,800
2016-03-02 $16.57 $16.78 $16.57 $16.78 $16.78 3,600
2016-03-01 $16.51 $17.00 $16.37 $16.54 $16.54 7,200
2016-02-29 $16.63 $16.63 $16.63 $16.63 $16.63 300
2016-02-26 $16.57 $16.72 $16.57 $16.72 $16.72 1,200
2016-02-25 $16.50 $16.60 $16.48 $16.57 $16.57 3,800
2016-02-24 $16.48 $16.59 $16.48 $16.59 $16.59 900
2016-02-23 $16.57 $16.57 $16.57 $16.57 $16.57 100
2016-02-22 $16.56 $16.75 $16.35 $16.57 $16.57 16,400
2016-02-19 $16.61 $16.72 $16.39 $16.39 $16.39 6,400
2016-02-18 $16.77 $16.80 $16.50 $16.70 $16.70 5,200
2016-02-17 $16.50 $16.81 $16.46 $16.46 $16.46 6,400
2016-02-16 $16.50 $16.80 $16.29 $16.80 $16.80 900
2016-02-12 $16.57 $16.57 $16.43 $16.43 $16.43 4,700
2016-02-11 $16.46 $16.57 $16.42 $16.42 $16.42 6,000
2016-02-10 $16.45 $16.69 $16.45 $16.65 $16.65 1,700
2016-02-09 $16.47 $16.47 $16.47 $16.47 $16.47 100
2016-02-08 $16.60 $16.80 $16.51 $16.70 $16.70 8,800
2016-02-05 $16.74 $16.88 $16.73 $16.80 $16.80 1,500
2016-02-04 $16.89 $16.89 $16.89 $16.89 $16.89 200
2016-02-03 $16.86 $16.96 $16.76 $16.95 $16.95 1,000
2016-02-02 $16.70 $16.98 $16.70 $16.79 $16.79 2,700
2016-02-01 $16.85 $16.98 $16.73 $16.73 $16.73 254,500
2016-01-29 $16.90 $16.90 $16.47 $16.79 $16.79 2,200
2016-01-28 $16.53 $16.79 $16.53 $16.79 $16.79 1,600
2016-01-27 $16.69 $16.80 $16.61 $16.80 $16.80 1,500
2016-01-26 $16.52 $16.89 $16.52 $16.79 $16.79 2,300
2016-01-25 $16.72 $16.74 $16.51 $16.55 $16.55 800
2016-01-22 $16.75 $16.85 $16.31 $16.85 $16.85 1,100
2016-01-21 $16.51 $16.80 $16.41 $16.51 $16.51 8,000
2016-01-20 $16.80 $16.90 $16.30 $16.37 $16.37 10,200
2016-01-19 $16.89 $16.94 $16.43 $16.80 $16.80 12,300
2016-01-15 $16.74 $16.83 $16.50 $16.75 $16.75 16,500
2016-01-14 $17.12 $17.25 $16.59 $17.03 $17.03 34,100
2016-01-13 $17.35 $17.35 $16.90 $16.92 $16.92 20,500
2016-01-12 $17.00 $17.22 $17.00 $17.12 $17.12 27,000
2016-01-11 $16.94 $17.31 $16.94 $17.22 $17.22 56,400
2016-01-08 $17.19 $17.19 $17.19 $17.19 $17.19 100
2016-01-07 $17.30 $17.37 $17.30 $17.31 $17.31 4,300
2016-01-06 $17.40 $17.40 $17.28 $17.40 $17.40 1,200
2016-01-05 $17.28 $17.30 $17.28 $17.30 $17.30 600
2016-01-04 $17.03 $17.65 $16.85 $17.45 $17.45 8,100
2015-12-31 $17.41 $17.65 $17.41 $17.56 $17.56 500
2015-12-30 $17.46 $17.50 $17.14 $17.40 $17.40 8,600
2015-12-29 $17.45 $17.56 $17.01 $17.42 $17.42 4,300
2015-12-28 $17.60 $17.65 $17.45 $17.45 $17.45 1,100
2015-12-24 $17.30 $17.51 $17.00 $17.40 $17.40 9,500
2015-12-23 $17.56 $17.70 $17.56 $17.70 $17.70 1,000
2015-12-22 $17.51 $17.70 $17.25 $17.30 $17.30 6,900
2015-12-21 $17.28 $17.50 $17.28 $17.50 $17.50 1,800
2015-12-18 $17.25 $17.25 $17.13 $17.25 $17.25 2,100
2015-12-17 $17.50 $17.50 $17.39 $17.39 $17.39 1,700
2015-12-16 $17.25 $17.45 $17.00 $17.06 $17.06 15,100
2015-12-15 $17.00 $17.25 $16.98 $17.02 $17.02 11,100
2015-12-14 $16.90 $16.98 $16.79 $16.93 $16.93 5,100
2015-12-11 $16.56 $16.77 $16.56 $16.59 $16.59 18,900
2015-12-10 $16.72 $16.76 $16.50 $16.57 $16.57 10,400
2015-12-09 $16.16 $16.75 $16.16 $16.75 $16.75 4,400
2015-12-08 $16.75 $16.75 $16.09 $16.55 $16.55 8,600
2015-12-07 $16.30 $16.70 $16.30 $16.70 $16.70 5,300
2015-12-04 $16.24 $16.45 $16.07 $16.25 $16.25 2,200
2015-12-03 $16.25 $16.25 $16.25 $16.25 $16.25 200
2015-12-02 $16.38 $16.38 $16.18 $16.25 $16.25 4,300
2015-12-01 $16.28 $16.48 $16.28 $16.41 $16.41 2,400
2015-11-30 $16.19 $16.24 $15.97 $16.22 $16.22 1,500
2015-11-27 $16.07 $16.22 $16.07 $16.22 $16.22 300
2015-11-25 $15.90 $16.20 $15.90 $16.17 $16.17 20,600
2015-11-24 $15.95 $15.95 $15.95 $15.95 $15.95 0
2015-11-23 $15.95 $15.95 $15.95 $15.95 $15.95 6
2015-11-20 $15.95 $15.95 $15.95 $15.95 $15.95 25,900
2015-11-19 $15.91 $15.91 $15.91 $15.91 $15.91 5
2015-11-18 $15.90 $15.99 $15.90 $15.91 $15.91 6,200
2015-11-17 $15.90 $15.91 $15.90 $15.90 $15.90 1,300
2015-11-16 $15.89 $15.99 $15.89 $15.99 $15.99 500
2015-11-13 $15.90 $15.90 $15.90 $15.90 $15.90 24
2015-11-12 $15.90 $15.91 $15.90 $15.90 $15.90 1,000
2015-11-11 $15.99 $15.99 $15.99 $15.99 $15.99 100
2015-11-10 $15.99 $15.99 $15.96 $15.98 $15.98 1,200
2015-11-09 $15.99 $15.99 $15.98 $15.98 $15.98 800
2015-11-06 $15.95 $15.99 $15.65 $15.91 $15.91 4,300
2015-11-05 $15.90 $15.90 $15.80 $15.80 $15.80 1,400
2015-11-04 $15.86 $15.86 $15.86 $15.86 $15.86 0
2015-11-03 $15.78 $15.99 $15.75 $15.86 $15.86 4,400
2015-11-02 $15.86 $15.92 $15.75 $15.91 $15.91 15,000
2015-10-30 $15.99 $15.99 $15.65 $15.85 $15.85 1,300
2015-10-29 $15.76 $15.96 $15.69 $15.80 $15.80 1,000
2015-10-28 $15.70 $15.83 $15.65 $15.81 $15.81 4,700
2015-10-27 $15.70 $15.70 $15.65 $15.66 $15.66 13,400
2015-10-26 $15.70 $15.70 $15.52 $15.65 $15.65 9,300
2015-10-23 $15.82 $15.82 $15.66 $15.80 $15.80 1,400
2015-10-22 $15.82 $15.82 $15.67 $15.81 $15.81 600
2015-10-21 $15.76 $15.76 $15.76 $15.76 $15.76 0
2015-10-20 $15.66 $15.76 $15.66 $15.76 $15.76 800
2015-10-19 $15.69 $15.82 $15.67 $15.71 $15.71 1,300
2015-10-16 $15.99 $15.99 $15.99 $15.99 $15.99 200
2015-10-15 $15.88 $15.99 $15.80 $15.99 $15.99 1,400
2015-10-14 $15.93 $15.93 $15.80 $15.80 $15.80 400
2015-10-13 $15.85 $15.90 $15.85 $15.90 $15.90 200
2015-10-12 $15.70 $15.80 $15.70 $15.70 $15.70 6,900
2015-10-09 $15.66 $15.66 $15.65 $15.65 $15.65 2,700
2015-10-08 $15.50 $15.65 $15.50 $15.65 $15.65 500
2015-10-07 $15.70 $15.70 $15.53 $15.53 $15.53 600
2015-10-06 $15.45 $15.69 $15.45 $15.68 $15.68 3,100
2015-10-05 $15.55 $15.55 $15.35 $15.35 $15.35 800
2015-10-02 $15.31 $15.53 $15.31 $15.52 $15.52 1,800
2015-10-01 $15.61 $15.61 $15.33 $15.46 $15.46 500
2015-09-30 $15.69 $15.70 $15.65 $15.65 $15.65 2,400
2015-09-29 $15.31 $15.70 $15.31 $15.65 $15.65 7,700
2015-09-28 $15.33 $15.59 $15.31 $15.53 $15.53 3,700
2015-09-25 $15.65 $15.65 $15.65 $15.65 $15.65 200
2015-09-24 $15.34 $15.56 $15.34 $15.50 $15.50 7,400
2015-09-23 $15.62 $15.62 $15.62 $15.62 $15.62 26
2015-09-22 $15.00 $15.62 $15.00 $15.62 $15.62 2,400
2015-09-21 $15.34 $15.34 $14.96 $15.10 $15.10 1,400
2015-09-18 $15.40 $15.40 $14.88 $15.34 $15.34 7,500
2015-09-17 $15.50 $15.52 $15.50 $15.52 $15.52 600
2015-09-16 $15.50 $15.50 $15.50 $15.50 $15.50 700
2015-09-15 $15.40 $15.50 $15.40 $15.50 $15.50 1,400
2015-09-14 $15.59 $15.59 $15.40 $15.44 $15.44 700
2015-09-11 $15.40 $15.72 $15.40 $15.44 $15.44 4,100
2015-09-10 $15.40 $15.44 $15.40 $15.44 $15.44 800
2015-09-09 $15.76 $15.82 $14.51 $15.36 $15.36 2,200
2015-09-08 $15.71 $15.71 $14.52 $15.69 $15.69 4,500
2015-09-04 $15.39 $15.62 $15.38 $15.38 $15.38 1,300
2015-09-03 $15.71 $15.71 $15.56 $15.60 $15.60 300
2015-09-02 $15.69 $15.70 $15.35 $15.37 $15.37 28,100
2015-09-01 $15.25 $15.67 $15.11 $15.50 $15.50 4,700
2015-08-31 $15.51 $15.71 $15.23 $15.53 $15.53 1,500
2015-08-28 $15.44 $15.71 $15.44 $15.50 $15.50 2,600
2015-08-27 $15.50 $15.51 $15.00 $15.51 $15.51 4,800
2015-08-26 $15.50 $15.50 $15.05 $15.35 $15.35 3,400
2015-08-25 $15.56 $15.56 $15.41 $15.50 $15.50 15,900
2015-08-24 $15.51 $15.57 $15.25 $15.50 $15.50 25,000
2015-08-21 $15.53 $15.64 $15.51 $15.56 $15.56 6,300
2015-08-20 $15.72 $15.72 $15.53 $15.61 $15.61 9,200

Malvern Bancorp Inc (MLVF) News Headlines

Recent Malvern Bancorp Inc (MLVF) 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.