Mid Penn Bancorp Inc (MPB) Exchange: NASDAQ

  1. Profile
  2. Mid Penn Bancorp Inc (MPB)

Data as of May 2, 2025

$29.27 ($0.20) 0.69%

Mid Penn Bancorp Inc - Daily Information
Click for more stock information on Mid Penn Bancorp Inc.
Daily Information Data
Date May 2, 2025
Open $29.50
Previous Close $29.27
High $29.66
Low $29.15
Adjusted Open $29.50
Previous Adjusted Close $29.27
Adjusted High $29.66
Adjusted Low $29.15
Invest in Mid Penn Bancorp Inc (MPB)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Mid Penn Bancorp Inc

Employee Position
Rory G. Ritrievi President, Chief Executive Officer & Director
Justin T. Webb Chief Operating Officer
Donald F. Holt Chief Financial Officer
Joan E. Dickinson Executive VP & Chief of Staff of the Bank
Brian A. Hudson Director
David E. Sparks Director
Cindy L. Wetzel Secretary
Robert C. Grubic Chairman
Matthew G. DeSoto Independent Director
Theodore W. Mowery Independent Director
Gregory M. Kerwin Independent Director
Robert A. Abel Independent Director
William A. Specht Vice Chairman
John E. Noone Independent Director
Noble C. Quandel Independent Director
Donald F. Kiefer Independent Director
Kimberly J. Brumbaugh Independent Director

Company Profile Mid Penn Bancorp Inc

Exchange: NASDAQ

IPO Date: Dec. 4, 1997

Employees: 444

Sector: Financial Services

Industry: Banks-Regional

Website: Mid Penn Bancorp Inc Website

Address: 349 Union Street, Millersburg, PA, United States, 17061

Historical Stock Data for Mid Penn Bancorp Inc (MPB)
Date Open High Low Close Adj.Close Volume
2025-05-02 $29.50 $29.66 $29.15 $29.27 $29.27 110,229
2025-05-01 $29.17 $29.71 $28.69 $29.07 $29.07 128,017
2025-04-30 $28.49 $29.42 $28.15 $29.05 $29.05 600,377
2025-04-29 $28.49 $29.04 $28.34 $28.97 $28.97 159,765
2025-04-28 $27.94 $28.73 $27.87 $28.57 $28.57 164,690
2025-04-25 $28.10 $28.10 $26.99 $27.77 $27.77 135,449
2025-04-24 $27.07 $28.41 $27.00 $28.38 $28.38 136,023
2025-04-23 $26.75 $27.10 $26.52 $27.05 $27.05 136,530
2025-04-22 $25.52 $26.39 $25.47 $26.28 $26.28 108,128
2025-04-21 $25.17 $25.24 $24.80 $25.17 $25.17 85,374
2025-04-17 $25.29 $25.63 $25.06 $25.39 $25.39 73,861
2025-04-16 $25.12 $25.50 $24.98 $25.25 $25.25 101,650
2025-04-15 $24.68 $25.51 $24.43 $25.23 $25.23 88,558
2025-04-14 $24.89 $24.89 $24.00 $24.78 $24.78 103,609
2025-04-11 $24.10 $24.70 $23.83 $24.25 $24.25 74,619
2025-04-10 $24.81 $24.81 $23.78 $24.35 $24.35 129,208
2025-04-09 $24.24 $26.12 $23.82 $25.35 $25.35 167,025
2025-04-08 $25.48 $25.64 $23.93 $24.36 $24.36 269,864
2025-04-07 $23.67 $25.23 $23.59 $24.68 $24.68 172,920
2025-04-04 $23.01 $24.39 $22.50 $24.24 $24.24 212,512
2025-04-03 $24.98 $24.98 $24.00 $24.01 $24.01 100,025
2025-04-02 $25.60 $26.21 $25.56 $26.16 $26.16 61,369
2025-04-01 $25.76 $25.88 $25.36 $25.72 $25.72 62,721
2025-03-31 $25.60 $25.91 $25.50 $25.91 $25.91 72,158
2025-03-28 $26.11 $26.11 $25.36 $25.68 $25.68 99,443
2025-03-27 $26.32 $26.50 $26.05 $26.22 $26.22 56,351
2025-03-26 $25.72 $26.31 $25.50 $26.25 $26.25 80,978
2025-03-25 $25.43 $26.32 $25.43 $26.08 $26.08 81,858
2025-03-24 $25.81 $26.36 $25.46 $26.02 $26.02 53,511
2025-03-21 $25.71 $26.04 $25.15 $25.39 $25.39 484,864
2025-03-20 $25.93 $26.49 $25.60 $25.95 $25.95 67,870
2025-03-19 $26.00 $26.42 $26.00 $26.23 $26.23 55,866
2025-03-18 $25.72 $26.21 $25.69 $26.04 $26.04 59,130
2025-03-17 $25.45 $25.96 $25.45 $25.90 $25.90 75,672
2025-03-14 $25.02 $25.97 $25.00 $25.50 $25.50 59,911
2025-03-13 $25.97 $26.24 $25.49 $25.49 $25.49 42,789
2025-03-12 $25.53 $25.91 $25.06 $25.81 $25.81 82,323
2025-03-11 $25.65 $25.93 $25.00 $25.28 $25.28 77,237
2025-03-10 $26.74 $26.84 $25.71 $25.73 $25.73 103,233
2025-03-07 $26.82 $28.29 $26.79 $26.93 $26.93 86,375
2025-03-06 $27.05 $27.27 $26.87 $27.11 $27.11 40,400
2025-03-05 $28.05 $28.07 $27.22 $27.37 $27.37 61,260
2025-03-04 $28.44 $28.68 $27.69 $27.70 $27.70 50,917
2025-03-03 $28.35 $29.05 $28.18 $28.58 $28.58 62,767
2025-02-28 $28.43 $28.62 $28.29 $28.40 $28.40 54,624
2025-02-27 $28.93 $28.93 $28.07 $28.27 $28.27 49,671
2025-02-26 $28.57 $28.94 $28.15 $28.43 $28.43 43,128
2025-02-25 $28.80 $28.96 $28.52 $28.69 $28.69 72,593
2025-02-24 $28.73 $28.96 $28.15 $28.56 $28.56 64,701
2025-02-21 $29.21 $29.36 $28.38 $28.40 $28.40 52,699
2025-02-20 $29.51 $29.78 $28.68 $28.92 $28.92 85,762
2025-02-19 $29.43 $29.94 $29.27 $29.74 $29.74 69,023
2025-02-18 $29.66 $29.97 $29.42 $29.71 $29.71 43,420
2025-02-14 $29.77 $29.86 $29.21 $29.58 $29.58 47,867
2025-02-13 $29.45 $29.63 $29.02 $29.48 $29.48 37,528
2025-02-12 $29.48 $29.67 $29.16 $29.33 $29.33 37,744
2025-02-11 $29.43 $30.07 $29.43 $30.00 $30.00 43,237
2025-02-10 $29.89 $29.89 $29.57 $29.62 $29.62 46,682
2025-02-07 $30.03 $30.03 $29.31 $29.78 $29.78 55,556
2025-02-06 $30.07 $30.41 $30.00 $30.28 $30.08 48,458
2025-02-05 $29.67 $30.00 $29.39 $29.82 $29.62 76,376
2025-02-04 $29.22 $29.58 $28.78 $29.47 $29.27 108,242
2025-02-03 $29.39 $29.93 $28.44 $29.35 $29.15 145,310
2025-01-31 $31.36 $31.36 $29.95 $30.12 $29.92 82,525
2025-01-30 $30.68 $31.22 $30.61 $30.86 $30.65 58,296
2025-01-29 $30.41 $30.84 $30.02 $30.54 $30.34 39,253
2025-01-28 $30.12 $30.49 $30.06 $30.38 $30.18 68,625
2025-01-27 $29.84 $30.44 $29.69 $30.35 $30.15 64,049
2025-01-24 $29.92 $30.04 $29.65 $29.79 $29.79 34,841
2025-01-23 $29.43 $30.19 $29.43 $30.00 $30.00 93,653
2025-01-22 $29.63 $29.77 $29.37 $29.69 $29.69 74,667
2025-01-21 $29.33 $30.00 $29.19 $29.78 $29.78 74,878
2025-01-17 $29.09 $29.53 $28.76 $29.02 $29.02 37,266
2025-01-16 $28.89 $29.06 $28.48 $28.96 $28.96 100,860
2025-01-15 $28.79 $29.25 $28.75 $28.95 $28.95 155,212
2025-01-14 $27.82 $28.56 $27.69 $28.48 $28.48 50,073
2025-01-13 $26.89 $27.68 $26.89 $27.64 $27.64 56,466
2025-01-10 $27.67 $27.71 $26.69 $27.13 $27.13 57,212
2025-01-08 $27.81 $28.25 $27.68 $28.14 $28.14 52,657
2025-01-07 $28.07 $28.35 $27.88 $28.00 $28.00 106,018
2025-01-06 $28.36 $28.61 $28.03 $28.09 $28.09 41,386
2025-01-03 $28.49 $28.49 $27.94 $28.40 $28.40 47,766
2025-01-02 $29.09 $29.15 $28.10 $28.20 $28.20 42,719
2024-12-31 $28.98 $29.29 $28.62 $28.84 $28.84 33,249
2024-12-30 $28.75 $29.04 $28.50 $28.84 $28.84 32,664
2024-12-27 $29.23 $29.58 $28.46 $28.91 $28.91 72,942
2024-12-26 $29.39 $29.68 $29.21 $29.47 $29.47 49,995
2024-12-24 $29.58 $29.64 $29.25 $29.58 $29.58 14,147
2024-12-23 $29.32 $29.49 $29.00 $29.35 $29.35 68,176
2024-12-20 $28.70 $29.66 $28.52 $29.49 $29.49 279,393
2024-12-19 $30.30 $30.67 $28.93 $29.05 $29.05 52,909
2024-12-18 $30.87 $31.25 $28.96 $29.50 $29.50 83,138
2024-12-17 $31.15 $31.39 $30.70 $30.83 $30.83 57,494
2024-12-16 $30.92 $31.49 $30.04 $31.19 $31.19 54,888
2024-12-13 $30.90 $31.03 $30.56 $30.83 $30.83 35,779
2024-12-12 $31.78 $31.78 $31.09 $31.11 $31.11 40,136
2024-12-11 $31.66 $31.80 $30.84 $31.68 $31.68 105,723
2024-12-10 $31.29 $31.89 $31.02 $31.28 $31.28 59,618
2024-12-09 $31.18 $31.46 $31.10 $31.20 $31.20 56,582
2024-12-06 $31.76 $31.94 $31.03 $31.16 $31.16 44,670
2024-12-05 $31.93 $32.35 $31.34 $31.39 $31.39 38,673
2024-12-04 $31.55 $31.97 $31.37 $31.96 $31.96 66,606
2024-12-03 $32.32 $32.46 $31.45 $31.48 $31.48 32,798
2024-12-02 $32.25 $32.54 $31.72 $32.21 $32.21 112,527
2024-11-29 $32.41 $32.41 $31.65 $32.05 $32.05 33,524
2024-11-27 $32.50 $32.75 $32.05 $32.07 $32.07 34,852
2024-11-26 $32.46 $32.84 $32.16 $32.30 $32.30 34,891
2024-11-25 $32.81 $33.87 $32.69 $32.86 $32.86 69,421
2024-11-22 $31.77 $32.43 $31.46 $32.43 $32.43 120,792
2024-11-21 $31.45 $32.14 $31.25 $31.65 $31.65 55,825
2024-11-20 $31.45 $31.45 $30.91 $31.45 $31.45 40,890
2024-11-19 $31.34 $31.58 $31.24 $31.53 $31.53 36,721
2024-11-18 $31.45 $31.97 $31.18 $31.55 $31.55 48,576
2024-11-15 $32.48 $32.48 $31.50 $31.62 $31.62 82,020
2024-11-14 $32.60 $32.61 $32.01 $32.28 $32.28 44,071
2024-11-13 $32.73 $33.00 $32.40 $32.48 $32.48 45,618
2024-11-12 $32.99 $33.22 $32.44 $32.51 $32.51 61,939
2024-11-11 $32.48 $33.23 $32.26 $33.02 $33.02 97,729
2024-11-08 $31.98 $32.35 $31.84 $32.06 $32.06 97,982
2024-11-07 $32.30 $32.39 $31.52 $32.05 $31.85 89,192
2024-11-06 $32.00 $32.50 $30.86 $32.23 $32.03 214,836
2024-11-05 $31.25 $31.33 $30.18 $30.67 $30.67 128,443
2024-11-04 $30.50 $31.20 $29.88 $31.01 $31.01 294,662
2024-11-01 $31.00 $31.28 $30.14 $30.51 $30.51 379,380
2024-10-31 $32.06 $32.15 $31.58 $31.59 $31.59 24,597
2024-10-30 $31.91 $32.86 $30.75 $31.88 $31.88 29,435
2024-10-29 $32.20 $32.42 $31.98 $32.11 $32.11 18,370
2024-10-28 $31.60 $32.59 $31.60 $32.25 $32.25 42,956
2024-10-25 $31.49 $31.49 $30.63 $31.09 $31.09 59,753
2024-10-24 $30.81 $31.50 $30.74 $31.25 $31.25 24,908
2024-10-23 $30.52 $31.06 $29.91 $31.00 $31.00 23,313
2024-10-22 $30.51 $30.84 $30.51 $30.75 $30.75 20,106
2024-10-21 $31.41 $31.41 $30.14 $30.49 $30.49 32,299
2024-10-18 $32.00 $32.00 $31.25 $31.25 $31.25 22,770
2024-10-17 $30.94 $31.99 $30.94 $31.98 $31.98 18,856
2024-10-16 $31.19 $31.78 $30.92 $31.59 $31.59 24,104
2024-10-15 $30.60 $31.73 $30.07 $30.94 $30.94 50,007
2024-10-14 $30.44 $30.57 $30.11 $30.31 $30.31 21,319
2024-10-11 $29.60 $30.48 $29.53 $30.48 $30.48 27,702
2024-10-10 $28.73 $29.14 $28.73 $29.07 $29.07 11,698
2024-10-09 $28.85 $29.32 $27.98 $29.02 $29.02 24,223
2024-10-08 $29.21 $29.36 $28.81 $28.88 $28.88 20,855
2024-10-07 $29.21 $29.59 $28.88 $29.19 $29.19 18,797
2024-10-04 $29.46 $29.62 $29.20 $29.39 $29.39 22,997
2024-10-03 $28.57 $29.65 $28.43 $28.85 $28.85 24,271
2024-10-02 $28.92 $29.12 $28.66 $28.76 $28.76 18,765
2024-10-01 $29.64 $29.64 $28.75 $28.92 $28.92 28,020
2024-09-30 $29.10 $29.92 $28.52 $29.83 $29.83 19,497
2024-09-27 $29.74 $29.94 $29.10 $29.10 $29.10 23,425
2024-09-26 $30.46 $30.46 $29.38 $29.41 $29.41 31,419
2024-09-25 $29.67 $30.20 $29.44 $30.18 $30.18 59,522
2024-09-24 $29.66 $30.05 $29.05 $29.70 $29.70 58,169
2024-09-23 $30.10 $30.19 $29.50 $29.65 $29.65 18,578
2024-09-20 $30.46 $30.72 $29.94 $30.04 $30.04 134,439
2024-09-19 $30.73 $30.91 $30.20 $30.76 $30.76 32,328
2024-09-18 $29.80 $30.74 $29.61 $30.16 $30.16 46,051
2024-09-17 $30.04 $30.55 $29.59 $29.85 $29.85 32,192
2024-09-16 $29.80 $29.89 $29.56 $29.68 $29.68 22,900
2024-09-13 $29.08 $29.63 $28.20 $29.63 $29.63 29,449
2024-09-12 $28.66 $28.93 $28.58 $28.74 $28.74 19,529
2024-09-11 $28.52 $28.55 $28.08 $28.43 $28.43 20,935
2024-09-10 $28.72 $29.04 $28.42 $28.80 $28.80 25,741
2024-09-09 $28.63 $29.02 $28.63 $28.75 $28.75 22,918
2024-09-06 $28.87 $28.87 $28.61 $28.62 $28.62 14,280
2024-09-05 $29.45 $29.65 $28.87 $29.01 $29.01 25,189
2024-09-04 $29.21 $29.26 $29.02 $29.26 $29.26 14,868
2024-09-03 $29.78 $30.03 $29.40 $29.43 $29.43 22,346
2024-08-30 $29.51 $30.25 $29.46 $30.21 $30.21 37,286
2024-08-29 $29.63 $29.67 $29.12 $29.55 $29.55 26,274
2024-08-28 $29.35 $29.56 $29.10 $29.38 $29.38 26,188
2024-08-27 $30.04 $30.04 $29.23 $29.42 $29.42 26,562
2024-08-26 $29.90 $30.52 $29.74 $29.98 $29.98 63,623
2024-08-23 $28.33 $30.21 $28.33 $29.79 $29.79 48,977
2024-08-22 $27.68 $28.20 $27.64 $28.04 $28.04 35,743
2024-08-21 $27.88 $27.99 $27.80 $27.97 $27.97 23,777
2024-08-20 $28.04 $28.20 $27.85 $27.86 $27.86 21,386
2024-08-19 $28.23 $28.68 $28.10 $28.44 $28.44 21,635
2024-08-16 $27.14 $28.59 $27.14 $28.15 $28.15 114,632
2024-08-15 $26.78 $27.49 $26.75 $27.14 $27.14 38,741
2024-08-14 $26.06 $26.14 $25.69 $26.12 $26.12 32,829
2024-08-13 $26.14 $26.80 $26.08 $26.32 $26.32 47,174
2024-08-12 $26.20 $26.61 $25.69 $25.85 $25.85 31,716
2024-08-09 $26.12 $26.12 $25.74 $25.93 $25.93 20,031
2024-08-08 $25.97 $26.26 $25.80 $26.26 $26.06 17,413
2024-08-07 $26.20 $26.26 $25.49 $25.66 $25.46 19,367
2024-08-06 $26.14 $26.39 $25.55 $25.90 $25.70 30,507
2024-08-05 $26.13 $26.94 $25.68 $26.19 $25.99 40,240
2024-08-02 $27.14 $28.16 $27.00 $27.24 $27.03 34,106
2024-08-01 $29.04 $29.04 $27.76 $28.10 $27.88 39,716
2024-07-31 $28.94 $29.84 $28.90 $29.65 $29.42 74,387
2024-07-30 $28.37 $29.16 $28.37 $28.98 $28.76 28,459
2024-07-29 $28.47 $28.81 $28.04 $28.26 $28.04 25,173
2024-07-26 $27.98 $28.37 $27.92 $28.30 $28.30 29,358
2024-07-25 $26.92 $28.23 $26.87 $28.02 $28.02 49,333
2024-07-24 $26.62 $27.22 $26.50 $26.50 $26.50 33,117
2024-07-23 $25.82 $27.00 $25.80 $26.81 $26.81 39,816
2024-07-22 $25.20 $26.14 $24.95 $26.01 $26.01 40,364
2024-07-19 $25.41 $25.69 $25.29 $25.33 $25.33 20,458
2024-07-18 $25.81 $26.28 $25.23 $25.47 $25.47 28,270
2024-07-17 $25.69 $26.36 $25.43 $26.18 $26.18 55,009
2024-07-16 $24.48 $25.99 $23.43 $25.98 $25.98 71,245
2024-07-15 $23.94 $24.82 $23.94 $24.32 $24.32 50,261
2024-07-12 $24.01 $24.25 $23.23 $23.81 $23.81 34,954
2024-07-11 $22.68 $23.92 $22.68 $23.62 $23.62 59,800
2024-07-10 $22.30 $22.43 $21.96 $22.09 $22.09 76,260
2024-07-09 $21.63 $22.07 $21.41 $21.90 $21.90 13,825
2024-07-08 $21.16 $21.70 $21.16 $21.63 $21.63 21,141
2024-07-05 $21.83 $23.00 $21.11 $21.24 $21.24 43,480
2024-07-03 $22.01 $22.01 $21.69 $21.69 $21.69 14,052
2024-07-02 $21.97 $22.44 $21.75 $22.15 $22.15 33,863
2024-07-01 $22.01 $22.07 $21.70 $21.79 $21.79 38,627
2024-06-28 $21.32 $22.19 $21.32 $21.95 $21.95 220,435
2024-06-27 $20.71 $21.23 $20.39 $21.05 $21.05 17,870
2024-06-26 $20.05 $20.86 $20.03 $20.60 $20.60 27,679
2024-06-25 $20.25 $20.55 $20.14 $20.21 $20.21 18,321
2024-06-24 $20.25 $20.50 $20.25 $20.38 $20.38 65,821
2024-06-21 $20.62 $20.62 $20.17 $20.18 $20.18 71,011
2024-06-20 $20.52 $20.69 $20.52 $20.56 $20.56 13,144
2024-06-18 $20.47 $20.73 $20.47 $20.70 $20.70 35,769
2024-06-17 $20.14 $20.64 $20.14 $20.64 $20.64 16,056
2024-06-14 $20.12 $20.37 $20.10 $20.29 $20.29 17,537
2024-06-13 $20.62 $20.78 $20.04 $20.49 $20.49 22,353
2024-06-12 $21.10 $21.15 $20.60 $20.68 $20.68 157,863
2024-06-11 $20.50 $20.60 $20.22 $20.56 $20.56 22,677
2024-06-10 $21.03 $21.03 $20.54 $20.63 $20.63 20,828
2024-06-07 $20.75 $21.00 $20.75 $20.97 $20.97 14,814
2024-06-06 $21.00 $21.15 $20.78 $21.05 $21.05 26,167
2024-06-05 $20.62 $21.25 $20.41 $21.22 $21.22 159,452
2024-06-04 $20.65 $20.88 $20.51 $20.68 $20.68 36,432
2024-06-03 $21.61 $21.61 $20.80 $21.02 $21.02 34,763
2024-05-31 $21.50 $21.65 $21.18 $21.40 $21.40 335,504
2024-05-30 $21.50 $21.77 $21.32 $21.51 $21.51 35,165
2024-05-29 $21.32 $21.54 $21.14 $21.21 $21.21 27,569
2024-05-28 $21.73 $21.82 $21.32 $21.62 $21.62 35,829
2024-05-24 $21.53 $21.88 $21.30 $21.52 $21.52 16,167
2024-05-23 $21.66 $21.73 $21.18 $21.33 $21.33 29,587
2024-05-22 $21.83 $21.90 $21.56 $21.68 $21.68 24,469
2024-05-21 $21.87 $22.07 $21.59 $21.90 $21.90 28,178
2024-05-20 $21.80 $22.38 $21.02 $21.93 $21.93 38,247
2024-05-17 $22.00 $22.05 $21.78 $21.83 $21.83 23,545
2024-05-16 $21.69 $22.04 $21.67 $21.87 $21.87 62,031
2024-05-15 $21.98 $22.00 $21.26 $21.70 $21.70 31,980
2024-05-14 $21.94 $21.94 $21.63 $21.74 $21.74 17,881
2024-05-13 $21.60 $21.70 $21.36 $21.65 $21.65 26,012
2024-05-10 $21.84 $21.84 $21.36 $21.52 $21.52 17,814
2024-05-09 $21.40 $21.78 $21.27 $21.75 $21.75 47,369
2024-05-08 $21.00 $21.54 $21.00 $21.50 $21.50 13,993
2024-05-07 $21.50 $21.80 $21.12 $21.19 $21.19 30,661
2024-05-06 $21.31 $21.63 $21.21 $21.27 $21.27 16,387
2024-05-03 $21.21 $21.45 $20.96 $21.32 $21.32 16,534
2024-05-02 $20.90 $21.12 $20.80 $20.99 $20.99 27,759
2024-05-01 $20.39 $21.14 $19.75 $20.80 $20.80 49,785
2024-04-30 $20.95 $20.95 $20.15 $20.23 $20.23 23,795
2024-04-29 $21.07 $21.26 $20.50 $20.90 $20.90 40,380
2024-04-26 $21.39 $21.47 $20.66 $20.86 $20.86 29,855
2024-04-25 $20.58 $21.15 $20.25 $20.98 $20.98 42,596
2024-04-24 $20.45 $20.63 $20.12 $20.42 $20.42 19,369
2024-04-23 $20.41 $21.37 $20.41 $20.68 $20.68 23,368
2024-04-22 $20.73 $20.91 $20.30 $20.41 $20.41 49,206
2024-04-19 $19.62 $21.00 $19.62 $20.50 $20.50 300,531
2024-04-18 $19.47 $19.80 $19.26 $19.80 $19.80 39,490
2024-04-17 $19.22 $19.76 $19.22 $19.52 $19.52 32,884
2024-04-16 $19.60 $19.60 $19.20 $19.20 $19.20 13,723
2024-04-15 $19.85 $19.85 $19.60 $19.61 $19.61 27,153
2024-04-12 $19.54 $19.73 $19.54 $19.68 $19.68 20,273
2024-04-11 $19.50 $19.89 $19.50 $19.72 $19.72 18,431
2024-04-10 $19.56 $20.02 $19.33 $19.79 $19.79 58,912
2024-04-09 $19.97 $20.28 $19.85 $19.89 $19.89 20,846
2024-04-08 $19.91 $20.10 $19.91 $20.00 $20.00 24,757
2024-04-05 $19.82 $20.02 $19.75 $19.86 $19.86 40,366
2024-04-04 $20.08 $20.37 $19.55 $19.82 $19.82 24,036
2024-04-03 $19.65 $20.04 $19.65 $19.79 $19.79 18,139
2024-04-02 $19.82 $19.87 $19.49 $19.73 $19.73 21,027
2024-04-01 $20.37 $20.70 $20.02 $20.04 $20.04 28,167
2024-03-28 $20.01 $20.32 $19.95 $20.01 $20.01 39,130
2024-03-27 $19.68 $20.30 $19.50 $20.16 $20.16 32,935
2024-03-26 $19.96 $20.37 $19.50 $19.50 $19.50 18,630
2024-03-25 $20.09 $20.48 $19.90 $19.90 $19.90 12,424
2024-03-22 $20.53 $20.53 $19.87 $20.06 $20.06 26,373
2024-03-21 $20.77 $21.11 $20.40 $20.60 $20.60 26,687
2024-03-20 $19.76 $20.88 $19.76 $20.84 $20.84 16,511
2024-03-19 $20.00 $20.28 $19.86 $19.90 $19.90 30,263
2024-03-18 $20.67 $20.78 $19.90 $19.90 $19.90 18,974
2024-03-15 $19.76 $20.74 $19.76 $20.74 $20.74 69,294
2024-03-14 $20.32 $20.56 $19.81 $19.90 $19.90 42,396
2024-03-13 $20.35 $20.50 $20.12 $20.47 $20.47 17,876
2024-03-12 $20.35 $20.50 $20.23 $20.35 $20.35 21,839
2024-03-11 $20.06 $20.53 $20.06 $20.40 $20.40 10,770
2024-03-08 $20.73 $20.73 $20.08 $20.17 $20.17 10,501
2024-03-07 $20.52 $20.95 $20.34 $20.43 $20.43 9,136
2024-03-06 $20.56 $20.56 $20.02 $20.41 $20.41 13,374
2024-03-05 $20.42 $20.85 $20.34 $20.34 $20.34 14,274
2024-03-04 $20.68 $20.89 $20.27 $20.42 $20.42 13,728
2024-03-01 $20.89 $20.89 $20.35 $20.42 $20.42 19,455
2024-02-29 $20.80 $21.23 $20.80 $21.03 $21.03 19,998
2024-02-28 $20.40 $20.59 $20.35 $20.35 $20.35 12,305
2024-02-27 $20.77 $20.92 $20.40 $20.40 $20.40 11,579
2024-02-26 $20.58 $20.95 $20.26 $20.51 $20.51 23,816
2024-02-23 $20.61 $21.00 $20.61 $20.95 $20.95 9,402
2024-02-22 $21.00 $21.23 $20.54 $20.75 $20.75 26,386
2024-02-21 $21.05 $21.59 $21.01 $21.03 $21.03 13,727
2024-02-20 $21.00 $21.68 $21.00 $21.05 $21.05 20,071
2024-02-16 $21.96 $21.97 $21.02 $21.02 $21.02 25,667
2024-02-15 $21.15 $22.55 $21.15 $22.15 $22.15 33,465
2024-02-14 $20.54 $20.89 $20.24 $20.86 $20.86 30,083
2024-02-13 $20.73 $21.57 $20.11 $20.26 $20.26 29,887
2024-02-12 $20.83 $22.14 $20.83 $21.48 $21.48 23,373
2024-02-09 $20.72 $21.19 $20.65 $20.82 $20.82 17,653
2024-02-08 $20.28 $20.73 $20.21 $20.45 $20.45 12,739
2024-02-07 $20.91 $20.91 $20.03 $20.34 $20.14 32,554
2024-02-06 $20.97 $21.34 $20.60 $20.91 $20.71 17,202
2024-02-05 $21.32 $21.41 $20.90 $20.99 $20.99 26,303
2024-02-02 $21.08 $22.80 $21.08 $21.57 $21.57 20,651
2024-02-01 $21.71 $21.73 $20.73 $21.60 $21.60 45,255
2024-01-31 $22.24 $22.33 $21.01 $21.38 $21.38 18,637
2024-01-30 $22.95 $23.00 $22.43 $22.46 $22.46 16,043
2024-01-29 $22.74 $23.01 $22.73 $23.00 $23.00 25,797
2024-01-26 $24.10 $24.10 $23.02 $23.07 $23.07 29,204
2024-01-25 $23.70 $23.96 $23.00 $23.86 $23.86 19,779
2024-01-24 $23.86 $23.89 $23.31 $23.34 $23.34 13,592
2024-01-23 $24.00 $24.00 $23.47 $23.54 $23.54 14,512
2024-01-22 $23.12 $23.89 $23.12 $23.89 $23.89 17,468
2024-01-19 $23.10 $23.12 $22.71 $22.90 $22.90 20,901
2024-01-18 $22.97 $23.00 $22.63 $22.89 $22.89 11,794
2024-01-17 $22.58 $23.18 $22.58 $22.82 $22.82 14,001
2024-01-16 $22.80 $23.01 $22.63 $23.00 $23.00 29,075
2024-01-12 $23.60 $23.60 $22.95 $23.01 $23.01 17,209
2024-01-11 $23.84 $23.86 $23.09 $23.30 $23.30 28,527
2024-01-10 $23.46 $23.95 $23.46 $23.94 $23.94 32,097
2024-01-09 $23.66 $23.83 $23.14 $23.60 $23.60 30,351
2024-01-08 $23.85 $24.04 $23.58 $23.97 $23.97 21,864
2024-01-05 $23.71 $24.32 $23.70 $23.97 $23.97 72,263
2024-01-04 $24.09 $24.09 $23.82 $23.82 $23.82 20,575
2024-01-03 $24.18 $24.34 $23.76 $23.97 $23.97 43,971
2024-01-02 $24.58 $24.58 $24.02 $24.26 $24.26 36,221
2023-12-29 $24.39 $24.51 $24.26 $24.28 $24.28 15,399
2023-12-28 $24.47 $24.79 $24.31 $24.48 $24.48 29,207
2023-12-27 $24.48 $24.76 $24.42 $24.59 $24.59 25,564
2023-12-26 $23.92 $24.77 $23.92 $24.50 $24.50 52,637
2023-12-22 $24.60 $24.97 $23.92 $24.25 $24.25 30,135
2023-12-21 $24.01 $24.49 $24.01 $24.35 $24.35 26,039
2023-12-20 $24.51 $24.76 $23.87 $23.96 $23.96 46,431
2023-12-19 $24.20 $24.51 $24.09 $24.41 $24.41 51,415
2023-12-18 $24.50 $24.50 $24.14 $24.14 $24.14 27,415
2023-12-15 $24.27 $25.64 $24.19 $24.50 $24.50 117,516
2023-12-14 $24.26 $24.74 $23.42 $24.05 $24.05 84,436
2023-12-13 $22.93 $24.82 $22.40 $23.72 $23.72 127,272
2023-12-12 $23.21 $23.39 $22.92 $22.98 $22.98 15,152
2023-12-11 $22.87 $23.15 $22.78 $23.09 $23.09 23,747
2023-12-08 $22.72 $23.08 $22.46 $22.85 $22.85 17,902
2023-12-07 $22.69 $23.00 $22.52 $22.76 $22.76 12,568
2023-12-06 $22.25 $22.98 $22.25 $22.69 $22.69 35,435
2023-12-05 $22.20 $22.25 $21.65 $22.14 $22.14 25,649
2023-12-04 $21.60 $22.23 $21.60 $22.09 $22.09 26,984
2023-12-01 $20.19 $21.71 $20.19 $21.71 $21.71 42,506
2023-11-30 $21.68 $21.68 $20.08 $20.12 $20.12 91,805
2023-11-29 $20.96 $21.90 $20.96 $21.46 $21.46 40,380
2023-11-28 $21.10 $21.59 $20.81 $20.84 $20.84 25,638
2023-11-27 $21.25 $21.75 $21.01 $21.26 $21.26 33,364
2023-11-24 $21.30 $21.75 $21.30 $21.50 $21.50 10,585
2023-11-22 $21.12 $21.64 $21.12 $21.29 $21.29 11,004
2023-11-21 $21.45 $21.55 $20.61 $20.84 $20.84 18,583
2023-11-20 $21.74 $21.74 $21.00 $21.45 $21.45 11,784
2023-11-17 $21.28 $21.75 $21.28 $21.68 $21.68 24,972
2023-11-16 $21.21 $21.37 $21.01 $21.01 $21.01 8,197
2023-11-15 $21.93 $22.14 $21.23 $21.24 $21.24 23,127
2023-11-14 $20.07 $22.37 $19.89 $22.15 $22.15 37,801
2023-11-13 $19.46 $19.78 $19.46 $19.70 $19.70 9,675
2023-11-10 $19.76 $19.76 $19.40 $19.65 $19.65 19,817
2023-11-09 $20.04 $20.15 $19.53 $19.56 $19.56 27,388
2023-11-08 $20.26 $20.59 $20.00 $20.36 $20.15 15,256
2023-11-07 $20.36 $20.56 $20.32 $20.38 $20.17 13,915
2023-11-06 $20.11 $20.47 $20.11 $20.30 $20.09 24,045
2023-11-03 $19.98 $20.29 $19.63 $20.29 $20.29 41,339
2023-11-02 $19.00 $19.76 $18.75 $19.49 $19.49 57,189
2023-11-01 $18.86 $19.04 $18.76 $19.01 $19.01 26,689
2023-10-31 $19.27 $19.32 $18.77 $19.06 $19.06 24,016
2023-10-30 $18.92 $19.37 $18.67 $19.34 $19.34 16,804
2023-10-27 $19.48 $19.48 $18.65 $18.77 $18.77 15,961
2023-10-26 $19.16 $19.64 $19.16 $19.53 $19.53 17,196
2023-10-25 $18.69 $19.11 $18.63 $19.01 $19.01 15,408
2023-10-24 $19.41 $19.41 $18.80 $19.00 $19.00 21,964
2023-10-23 $19.27 $19.47 $19.15 $19.21 $19.21 18,186
2023-10-20 $19.64 $19.67 $19.21 $19.28 $19.28 26,694
2023-10-19 $19.77 $19.81 $19.60 $19.60 $19.60 12,719
2023-10-18 $20.12 $20.12 $19.62 $19.67 $19.67 21,936
2023-10-17 $19.92 $20.23 $19.92 $20.12 $20.12 11,814
2023-10-16 $20.12 $20.12 $19.69 $19.77 $19.77 21,337
2023-10-13 $20.17 $20.20 $19.73 $19.89 $19.89 13,351
2023-10-12 $20.55 $20.55 $19.76 $20.06 $20.06 25,102
2023-10-11 $20.63 $20.72 $20.31 $20.56 $20.56 11,053
2023-10-10 $20.60 $20.84 $20.42 $20.52 $20.52 17,070
2023-10-09 $20.70 $20.79 $20.46 $20.46 $20.46 16,359
2023-10-06 $20.50 $20.84 $20.44 $20.75 $20.75 21,529
2023-10-05 $20.02 $20.45 $19.92 $20.36 $20.36 32,724
2023-10-04 $20.10 $20.22 $19.76 $20.13 $20.13 17,429
2023-10-03 $20.14 $20.34 $19.80 $20.10 $20.10 22,179
2023-10-02 $20.17 $20.25 $19.96 $20.15 $20.15 25,981
2023-09-29 $20.31 $20.31 $20.10 $20.13 $20.13 15,549
2023-09-28 $20.13 $20.35 $20.10 $20.10 $20.10 19,398
2023-09-27 $20.20 $20.25 $19.96 $20.10 $20.10 22,438
2023-09-26 $20.24 $20.35 $20.07 $20.07 $20.07 21,717
2023-09-25 $20.23 $20.42 $20.09 $20.40 $20.40 14,256
2023-09-22 $20.37 $20.37 $20.09 $20.27 $20.27 20,675
2023-09-21 $20.43 $20.53 $20.30 $20.33 $20.33 21,798
2023-09-20 $20.63 $20.73 $20.44 $20.48 $20.48 16,264
2023-09-19 $20.55 $20.65 $20.45 $20.53 $20.53 17,165
2023-09-18 $20.87 $20.87 $20.57 $20.57 $20.57 16,716
2023-09-15 $21.14 $21.14 $20.75 $20.97 $20.97 91,348
2023-09-14 $20.72 $21.20 $20.72 $21.20 $21.20 31,195
2023-09-13 $20.90 $20.96 $20.54 $20.60 $20.60 87,492
2023-09-12 $20.71 $20.98 $20.67 $20.76 $20.76 80,316
2023-09-11 $20.92 $21.13 $20.65 $20.67 $20.67 36,339
2023-09-08 $20.98 $21.05 $20.84 $20.92 $20.92 21,958
2023-09-07 $21.12 $21.18 $20.89 $20.96 $20.96 65,309
2023-09-06 $22.06 $22.09 $21.10 $21.16 $21.16 23,008
2023-09-05 $22.63 $22.63 $21.99 $22.04 $22.04 34,750
2023-09-01 $22.05 $22.80 $22.05 $22.71 $22.71 37,261
2023-08-31 $21.68 $22.08 $21.57 $21.89 $21.89 36,011
2023-08-30 $22.24 $22.24 $21.61 $21.69 $21.69 38,540
2023-08-29 $22.31 $22.41 $22.00 $22.28 $22.28 18,895
2023-08-28 $21.75 $22.42 $21.58 $22.25 $22.25 45,886
2023-08-25 $21.33 $21.64 $21.33 $21.55 $21.55 15,861
2023-08-24 $21.21 $21.56 $21.19 $21.45 $21.45 17,650
2023-08-23 $21.34 $21.38 $21.03 $21.26 $21.26 26,026
2023-08-22 $21.64 $21.64 $21.30 $21.33 $21.33 20,573
2023-08-21 $21.63 $21.76 $21.45 $21.64 $21.64 23,343
2023-08-18 $21.28 $21.80 $21.28 $21.62 $21.62 23,523
2023-08-17 $21.28 $21.56 $21.07 $21.54 $21.54 34,833
2023-08-16 $21.23 $21.38 $21.01 $21.27 $21.27 23,095
2023-08-15 $21.82 $21.94 $21.24 $21.28 $21.28 23,608
2023-08-14 $22.35 $22.35 $21.87 $22.04 $22.04 35,622
2023-08-11 $22.66 $22.66 $22.40 $22.52 $22.52 16,780
2023-08-10 $23.36 $23.36 $22.68 $22.74 $22.74 17,630
2023-08-09 $23.39 $23.67 $23.26 $23.32 $23.32 33,787
2023-08-08 $23.54 $23.66 $23.35 $23.56 $23.56 40,451
2023-08-07 $23.85 $24.38 $23.75 $23.92 $23.92 30,884
2023-08-04 $23.85 $24.30 $23.70 $23.75 $23.75 34,156
2023-08-03 $23.59 $24.18 $23.55 $23.79 $23.79 53,134
2023-08-02 $23.39 $24.04 $23.39 $23.60 $23.60 46,769
2023-08-01 $23.65 $23.88 $23.35 $23.59 $23.59 47,473
2023-07-31 $24.15 $24.71 $23.40 $23.50 $23.50 47,082
2023-07-28 $24.37 $24.96 $23.90 $24.00 $24.00 45,772
2023-07-27 $24.96 $25.29 $24.16 $24.49 $24.49 29,596
2023-07-26 $23.90 $24.96 $23.90 $24.75 $24.75 89,288
2023-07-25 $24.12 $24.29 $23.79 $24.11 $24.11 38,692
2023-07-24 $24.07 $24.33 $23.96 $24.28 $24.28 51,082
2023-07-21 $24.33 $24.53 $23.80 $23.95 $23.95 39,864
2023-07-20 $23.99 $24.34 $23.99 $24.10 $24.10 73,346
2023-07-19 $23.67 $24.38 $23.67 $23.90 $23.90 114,715
2023-07-18 $22.89 $23.78 $22.89 $23.50 $23.50 66,211
2023-07-17 $22.83 $23.18 $22.74 $22.85 $22.85 62,824
2023-07-14 $22.84 $22.98 $22.33 $22.59 $22.59 48,240
2023-07-13 $22.78 $23.27 $22.50 $22.74 $22.74 69,167
2023-07-12 $22.90 $23.09 $22.50 $22.60 $22.60 69,561
2023-07-11 $22.80 $22.80 $22.10 $22.47 $22.47 21,275
2023-07-10 $22.48 $22.80 $22.45 $22.59 $22.59 16,434
2023-07-07 $22.11 $22.71 $22.11 $22.50 $22.50 58,468
2023-07-06 $22.48 $22.48 $21.71 $22.12 $22.12 21,316
2023-07-05 $22.52 $22.87 $22.38 $22.63 $22.63 36,663
2023-07-03 $22.02 $22.77 $21.95 $22.71 $22.71 20,149
2023-06-30 $23.13 $23.61 $21.79 $22.08 $22.08 43,765
2023-06-29 $23.22 $23.70 $22.77 $22.97 $22.97 24,867
2023-06-28 $23.15 $23.15 $22.90 $22.99 $22.99 19,204
2023-06-27 $23.27 $23.69 $23.07 $23.23 $23.23 23,897
2023-06-26 $23.06 $23.32 $23.00 $23.09 $23.09 21,170
2023-06-23 $22.80 $23.37 $22.66 $23.06 $23.06 118,226
2023-06-22 $23.54 $23.54 $23.11 $23.14 $23.14 18,447
2023-06-21 $24.32 $24.38 $23.76 $23.83 $23.83 26,286
2023-06-20 $24.13 $24.52 $23.79 $24.25 $24.25 40,825
2023-06-16 $24.99 $25.01 $23.89 $24.13 $24.13 57,025
2023-06-15 $24.70 $24.99 $24.55 $24.77 $24.77 30,085
2023-06-14 $25.61 $25.84 $24.67 $24.79 $24.79 54,092
2023-06-13 $24.84 $25.80 $24.45 $25.70 $25.70 42,193
2023-06-12 $24.31 $25.09 $24.31 $24.64 $24.64 27,858
2023-06-09 $24.88 $24.88 $24.51 $24.63 $24.63 41,995
2023-06-08 $25.66 $25.66 $23.91 $24.83 $24.83 60,470
2023-06-07 $25.14 $25.92 $25.14 $25.70 $25.70 47,787
2023-06-06 $23.35 $25.21 $23.35 $24.98 $24.98 51,633
2023-06-05 $23.76 $23.76 $23.05 $23.41 $23.41 55,142
2023-06-02 $23.11 $24.02 $22.77 $23.93 $23.93 101,663
2023-06-01 $22.33 $23.03 $22.13 $22.73 $22.73 53,610
2023-05-31 $22.89 $22.89 $22.06 $22.18 $22.18 50,688
2023-05-30 $23.00 $23.06 $22.53 $22.77 $22.77 47,718
2023-05-26 $22.19 $23.11 $22.19 $23.02 $23.02 59,297
2023-05-25 $22.49 $22.62 $21.89 $22.26 $22.26 32,599
2023-05-24 $22.93 $22.95 $22.47 $22.49 $22.49 54,547
2023-05-23 $22.06 $23.42 $22.03 $23.08 $23.08 50,791
2023-05-22 $21.57 $22.40 $21.12 $22.12 $22.12 58,084
2023-05-19 $21.86 $21.88 $21.06 $21.30 $21.30 43,957
2023-05-18 $21.49 $21.61 $21.02 $21.58 $21.58 46,626
2023-05-17 $20.18 $21.46 $19.86 $21.44 $21.44 57,603
2023-05-16 $20.30 $20.30 $19.78 $19.78 $19.78 36,381
2023-05-15 $19.79 $20.57 $19.70 $20.22 $20.22 61,322
2023-05-12 $19.40 $19.78 $18.91 $19.74 $19.74 37,926
2023-05-11 $19.00 $19.70 $18.87 $19.47 $19.47 70,383
2023-05-10 $18.78 $18.96 $18.32 $18.80 $18.80 59,383
2023-05-09 $19.18 $20.33 $18.45 $18.55 $18.55 47,193
2023-05-08 $20.32 $20.32 $19.35 $19.48 $19.27 49,644
2023-05-05 $19.50 $20.28 $19.50 $20.13 $19.92 61,595
2023-05-04 $19.25 $19.81 $18.25 $19.08 $18.88 91,554
2023-05-03 $19.90 $20.20 $19.30 $19.36 $19.15 63,881
2023-05-02 $21.79 $21.79 $19.75 $19.93 $19.72 38,085
2023-05-01 $22.73 $23.00 $21.79 $21.88 $21.65 43,963
2023-04-28 $22.14 $22.95 $22.11 $22.62 $22.62 38,808
2023-04-27 $22.05 $22.47 $21.51 $22.40 $22.40 21,860
2023-04-26 $22.85 $22.85 $21.45 $21.98 $21.98 42,843
2023-04-25 $23.34 $23.50 $22.82 $22.91 $22.91 20,061
2023-04-24 $23.27 $23.74 $23.27 $23.55 $23.55 20,600
2023-04-21 $23.43 $23.54 $23.13 $23.39 $23.39 77,961
2023-04-20 $23.66 $23.96 $23.33 $23.48 $23.48 19,617
2023-04-19 $23.52 $23.96 $23.44 $23.78 $23.78 26,136
2023-04-18 $24.44 $24.44 $23.52 $23.59 $23.59 18,922
2023-04-17 $23.90 $24.33 $23.46 $24.33 $24.33 34,882
2023-04-14 $24.62 $24.62 $23.92 $23.99 $23.99 37,659
2023-04-13 $24.51 $24.75 $24.44 $24.58 $24.58 31,920
2023-04-12 $24.91 $24.91 $24.40 $24.56 $24.56 23,554
2023-04-11 $24.72 $25.21 $24.72 $24.86 $24.86 24,795
2023-04-10 $24.51 $25.04 $24.51 $24.79 $24.79 57,398
2023-04-06 $24.74 $24.93 $24.60 $24.70 $24.70 20,672
2023-04-05 $24.61 $24.86 $24.52 $24.69 $24.69 17,480
2023-04-04 $25.74 $25.74 $24.61 $24.68 $24.68 31,860
2023-04-03 $25.41 $25.91 $25.39 $25.53 $25.53 40,882
2023-03-31 $25.70 $26.10 $25.30 $25.61 $25.61 120,128
2023-03-30 $25.90 $26.14 $25.36 $25.59 $25.59 17,211
2023-03-29 $25.98 $25.98 $25.41 $25.80 $25.80 26,792
2023-03-28 $25.69 $25.84 $25.50 $25.80 $25.80 20,045
2023-03-27 $26.61 $26.72 $25.53 $25.74 $25.74 44,638
2023-03-24 $26.00 $26.37 $25.52 $26.30 $26.30 34,244
2023-03-23 $26.45 $26.82 $25.67 $26.11 $26.11 41,727
2023-03-22 $27.62 $27.62 $26.04 $26.17 $26.17 33,153
2023-03-21 $27.06 $27.69 $27.06 $27.58 $27.58 27,502
2023-03-20 $26.86 $27.21 $26.72 $26.75 $26.75 55,522
2023-03-17 $27.13 $27.13 $26.35 $26.63 $26.63 92,027
2023-03-16 $26.16 $27.60 $26.12 $27.27 $27.27 39,449
2023-03-15 $25.90 $26.76 $25.59 $26.65 $26.65 54,931
2023-03-14 $27.12 $27.50 $25.90 $26.30 $26.30 48,347
2023-03-13 $27.18 $27.45 $25.62 $26.15 $26.15 71,616
2023-03-10 $28.31 $28.51 $27.23 $27.69 $27.69 56,620
2023-03-09 $29.08 $29.10 $28.28 $28.50 $28.50 46,593
2023-03-08 $29.57 $29.70 $29.25 $29.56 $29.56 22,689
2023-03-07 $29.81 $29.85 $29.45 $29.57 $29.57 14,286
2023-03-06 $30.09 $30.11 $29.52 $29.99 $29.99 47,970
2023-03-03 $30.04 $30.07 $29.72 $29.99 $29.99 24,304
2023-03-02 $30.36 $30.38 $30.00 $30.05 $30.05 13,888
2023-03-01 $30.41 $30.41 $30.03 $30.36 $30.36 14,094
2023-02-28 $30.86 $31.00 $30.49 $30.60 $30.60 34,016
2023-02-27 $30.64 $30.89 $30.42 $30.72 $30.72 15,092
2023-02-24 $30.82 $30.82 $30.26 $30.50 $30.50 28,726
2023-02-23 $30.85 $31.02 $30.71 $30.93 $30.93 18,171
2023-02-22 $30.89 $31.07 $30.65 $30.72 $30.72 23,898
2023-02-21 $31.38 $31.57 $30.86 $30.88 $30.88 28,980
2023-02-17 $31.31 $31.45 $31.14 $31.34 $31.34 20,125
2023-02-16 $31.21 $31.42 $31.01 $31.17 $31.17 20,011
2023-02-15 $30.99 $31.60 $30.99 $31.34 $31.34 17,230
2023-02-14 $31.51 $31.51 $30.88 $31.15 $31.15 19,448
2023-02-13 $31.28 $31.71 $31.28 $31.57 $31.57 13,790
2023-02-10 $31.37 $31.54 $31.15 $31.46 $31.46 23,194
2023-02-09 $31.76 $31.80 $31.24 $31.28 $31.28 21,084
2023-02-08 $31.98 $32.04 $31.67 $31.76 $31.56 14,473
2023-02-07 $32.02 $32.02 $31.36 $32.01 $31.81 26,764
2023-02-06 $32.15 $32.22 $31.83 $31.93 $31.73 17,355
2023-02-03 $31.86 $32.61 $31.86 $32.35 $32.14 35,188
2023-02-02 $31.68 $32.00 $30.96 $31.96 $31.76 30,532
2023-02-01 $31.30 $31.70 $31.29 $31.48 $31.28 35,079
2023-01-31 $30.75 $31.52 $30.75 $31.47 $31.27 44,449
2023-01-30 $30.42 $30.77 $30.40 $30.64 $30.45 24,658
2023-01-27 $30.35 $30.59 $30.23 $30.55 $30.36 16,976
2023-01-26 $30.31 $30.46 $30.00 $30.36 $30.17 23,112
2023-01-25 $30.08 $30.33 $29.86 $30.28 $30.09 18,808
2023-01-24 $30.28 $30.39 $30.17 $30.28 $30.09 18,664
2023-01-23 $30.61 $30.64 $30.27 $30.43 $30.24 25,517
2023-01-20 $30.66 $30.83 $30.18 $30.53 $30.53 83,241
2023-01-19 $30.15 $30.61 $30.15 $30.38 $30.38 38,725
2023-01-18 $30.74 $30.76 $30.06 $30.09 $30.09 35,693
2023-01-17 $30.54 $30.60 $30.22 $30.57 $30.57 30,547
2023-01-13 $30.35 $30.60 $30.06 $30.54 $30.54 15,502
2023-01-12 $30.34 $30.75 $30.34 $30.60 $30.60 32,527
2023-01-11 $30.39 $30.44 $30.22 $30.32 $30.32 19,551
2023-01-10 $30.29 $30.70 $30.29 $30.45 $30.45 17,109
2023-01-09 $30.63 $30.69 $30.20 $30.31 $30.31 17,878
2023-01-06 $30.32 $30.95 $30.32 $30.64 $30.64 22,734
2023-01-05 $30.06 $30.30 $30.06 $30.26 $30.26 41,166
2023-01-04 $30.53 $30.70 $30.00 $30.06 $30.06 21,071
2023-01-03 $30.01 $30.46 $29.52 $30.33 $30.33 52,687
2022-12-30 $30.23 $30.40 $29.84 $29.97 $29.97 54,903
2022-12-29 $30.37 $30.62 $30.33 $30.39 $30.39 21,707
2022-12-28 $31.10 $31.16 $30.19 $30.19 $30.19 20,842
2022-12-27 $31.25 $31.25 $30.95 $31.07 $31.07 45,497
2022-12-23 $30.98 $31.23 $30.98 $31.14 $31.14 16,066
2022-12-22 $31.16 $31.22 $30.99 $31.10 $31.10 23,516
2022-12-21 $31.16 $31.88 $31.00 $31.27 $31.27 53,350
2022-12-20 $30.66 $31.19 $30.66 $31.15 $31.15 17,325
2022-12-19 $31.20 $31.48 $30.72 $30.95 $30.95 41,254
2022-12-16 $30.64 $31.71 $30.29 $31.48 $31.48 190,030
2022-12-15 $31.59 $31.59 $30.71 $30.82 $30.82 21,529
2022-12-14 $32.32 $32.32 $31.51 $31.51 $31.51 42,915
2022-12-13 $32.60 $32.90 $32.00 $32.26 $32.26 42,114
2022-12-12 $32.95 $32.95 $32.00 $32.06 $32.06 41,034
2022-12-09 $31.96 $33.00 $31.86 $32.93 $32.93 54,947
2022-12-08 $32.10 $32.25 $31.93 $32.08 $32.08 29,460
2022-12-07 $32.49 $32.63 $31.78 $32.06 $32.06 37,194
2022-12-06 $32.82 $32.85 $32.32 $32.48 $32.48 46,320
2022-12-05 $32.95 $32.95 $32.32 $32.79 $32.79 52,571
2022-12-02 $32.79 $33.10 $32.57 $32.95 $32.95 57,016
2022-12-01 $33.15 $33.25 $32.68 $33.00 $33.00 82,452
2022-11-30 $32.90 $33.07 $32.36 $33.00 $33.00 319,733
2022-11-29 $32.78 $33.04 $32.51 $32.85 $32.85 44,839
2022-11-28 $34.22 $34.54 $32.75 $32.81 $32.81 61,756
2022-11-25 $33.89 $34.40 $33.43 $34.17 $34.17 36,312
2022-11-23 $33.60 $33.91 $33.60 $33.75 $33.75 33,408
2022-11-22 $33.73 $33.92 $32.85 $33.78 $33.78 90,472
2022-11-21 $33.59 $33.82 $33.32 $33.67 $33.67 79,051
2022-11-18 $33.50 $33.72 $33.12 $33.46 $33.46 55,789
2022-11-17 $33.45 $33.47 $33.36 $33.46 $33.46 49,505
2022-11-16 $33.61 $33.69 $33.20 $33.50 $33.50 50,738
2022-11-15 $33.69 $33.69 $33.38 $33.50 $33.50 44,422
2022-11-14 $33.56 $33.60 $33.34 $33.34 $33.34 47,097
2022-11-11 $33.65 $33.76 $33.38 $33.53 $33.53 79,328
2022-11-10 $33.68 $33.68 $33.06 $33.42 $33.42 113,090
2022-11-09 $32.92 $33.04 $32.25 $33.00 $33.00 31,792
2022-11-08 $33.17 $33.28 $32.64 $33.00 $32.80 63,812
2022-11-07 $33.30 $33.30 $32.64 $33.00 $32.80 40,216
2022-11-04 $32.61 $33.33 $32.60 $33.00 $32.80 48,178
2022-11-03 $33.00 $33.04 $32.20 $33.00 $32.80 17,428
2022-11-02 $33.44 $33.80 $33.06 $33.06 $32.86 22,390
2022-11-01 $34.22 $34.51 $33.44 $33.44 $33.24 53,189
2022-10-31 $33.98 $34.99 $33.66 $34.18 $33.97 20,925
2022-10-28 $33.50 $34.41 $31.03 $34.20 $33.99 32,497
2022-10-27 $33.00 $33.62 $31.45 $33.45 $33.25 17,000
2022-10-26 $32.74 $32.96 $32.42 $32.69 $32.49 23,501
2022-10-25 $32.00 $32.62 $31.88 $32.51 $32.31 25,218
2022-10-24 $31.65 $31.93 $31.10 $31.83 $31.64 17,762
2022-10-21 $31.65 $32.14 $31.50 $31.70 $31.51 22,735
2022-10-20 $32.02 $32.41 $31.10 $31.43 $31.24 18,495
2022-10-19 $31.46 $32.07 $30.99 $31.86 $31.67 29,458
2022-10-18 $32.30 $32.35 $31.30 $31.59 $31.40 35,695
2022-10-17 $31.74 $32.23 $31.17 $32.18 $31.99 21,767
2022-10-14 $32.21 $32.21 $31.03 $31.57 $31.57 19,245
2022-10-13 $30.18 $32.30 $29.09 $32.09 $32.09 32,488
2022-10-12 $29.97 $30.63 $29.29 $30.43 $30.43 18,209
2022-10-11 $29.94 $30.27 $29.36 $30.27 $30.27 10,289
2022-10-10 $29.36 $30.13 $29.08 $29.77 $29.77 11,512
2022-10-07 $29.70 $30.15 $29.21 $29.58 $29.58 16,356
2022-10-06 $30.10 $30.24 $30.02 $30.02 $30.02 5,499
2022-10-05 $29.74 $30.44 $29.74 $30.10 $30.10 11,186
2022-10-04 $29.73 $30.44 $28.69 $30.12 $30.12 16,104
2022-10-03 $29.09 $29.66 $28.45 $29.55 $29.55 23,128
2022-09-30 $28.75 $29.47 $28.70 $28.73 $28.73 16,504
2022-09-29 $28.70 $28.82 $28.54 $28.80 $28.80 14,973
2022-09-28 $28.30 $29.31 $27.62 $28.81 $28.81 19,975
2022-09-27 $28.95 $28.95 $28.19 $28.21 $28.21 8,688
2022-09-26 $28.72 $29.32 $28.27 $28.90 $28.90 9,038
2022-09-23 $28.82 $29.13 $28.57 $29.00 $29.00 14,553
2022-09-22 $29.53 $29.53 $28.74 $29.25 $29.25 9,053
2022-09-21 $29.32 $29.73 $28.49 $29.50 $29.50 13,942
2022-09-20 $29.02 $29.40 $29.02 $29.10 $29.10 10,387
2022-09-19 $29.31 $29.54 $29.20 $29.23 $29.23 8,477
2022-09-16 $28.70 $29.99 $28.46 $29.74 $29.74 72,579
2022-09-15 $28.64 $29.29 $27.50 $29.06 $29.06 13,349
2022-09-14 $28.66 $28.98 $28.40 $28.64 $28.64 17,655
2022-09-13 $28.85 $28.85 $28.43 $28.75 $28.75 22,621
2022-09-12 $29.31 $29.53 $28.89 $29.18 $29.18 10,155
2022-09-09 $28.87 $29.39 $28.59 $29.39 $29.39 8,027
2022-09-08 $28.75 $29.10 $28.62 $28.96 $28.96 5,839
2022-09-07 $28.39 $29.08 $28.39 $29.02 $29.02 10,011
2022-09-06 $29.16 $29.16 $28.32 $28.60 $28.60 16,039
2022-09-02 $29.00 $29.67 $28.76 $28.84 $28.84 13,034
2022-09-01 $28.76 $29.17 $28.54 $28.80 $28.80 15,890
2022-08-31 $28.87 $29.22 $28.72 $29.09 $29.09 11,990
2022-08-30 $28.94 $28.94 $28.56 $28.92 $28.92 9,872
2022-08-29 $29.29 $29.45 $28.66 $28.67 $28.67 9,366
2022-08-26 $29.83 $29.89 $29.44 $29.44 $29.44 9,787
2022-08-25 $30.12 $30.12 $29.67 $29.83 $29.83 11,612
2022-08-24 $29.15 $30.43 $29.15 $29.90 $29.90 7,910
2022-08-23 $29.37 $30.43 $29.37 $30.05 $30.05 13,841
2022-08-22 $30.22 $30.71 $29.69 $29.94 $29.94 16,025
2022-08-19 $30.85 $31.00 $30.13 $30.40 $30.40 38,760
2022-08-18 $30.74 $31.23 $30.50 $31.23 $31.23 9,323
2022-08-17 $30.64 $30.91 $30.28 $30.51 $30.51 8,259
2022-08-16 $30.50 $31.03 $30.46 $30.78 $30.78 11,091
2022-08-15 $30.19 $31.09 $29.87 $30.40 $30.40 18,627
2022-08-12 $29.77 $30.49 $29.53 $30.49 $30.49 16,644
2022-08-11 $29.36 $29.85 $29.36 $29.70 $29.70 12,031
2022-08-10 $29.37 $29.52 $29.10 $29.49 $29.49 12,019
2022-08-09 $29.24 $29.24 $28.63 $29.00 $29.00 8,389
2022-08-08 $29.55 $29.58 $29.25 $29.38 $29.18 9,056
2022-08-05 $28.59 $29.44 $28.59 $29.17 $28.97 9,347
2022-08-04 $29.17 $29.17 $28.28 $29.14 $28.94 21,892
2022-08-03 $28.74 $29.28 $28.60 $28.94 $28.74 19,283
2022-08-02 $28.87 $29.29 $28.77 $29.00 $28.80 6,311
2022-08-01 $28.78 $29.29 $28.68 $29.08 $28.88 19,093
2022-07-29 $28.22 $28.90 $28.22 $28.68 $28.48 14,202
2022-07-28 $28.09 $28.50 $26.59 $28.50 $28.30 8,910
2022-07-27 $28.10 $28.94 $28.03 $28.60 $28.40 19,473
2022-07-26 $28.35 $28.52 $27.71 $27.82 $27.63 9,289
2022-07-25 $28.31 $28.58 $28.28 $28.28 $28.09 6,989
2022-07-22 $28.15 $28.35 $27.84 $28.05 $27.86 27,399
2022-07-21 $28.00 $28.07 $27.87 $28.07 $27.88 11,662
2022-07-20 $27.09 $28.00 $27.09 $27.99 $27.80 21,403
2022-07-19 $26.99 $27.54 $26.99 $27.49 $27.30 17,148
2022-07-18 $26.82 $26.87 $26.74 $26.74 $26.56 4,479
2022-07-15 $26.28 $26.76 $26.22 $26.74 $26.56 23,519
2022-07-14 $26.04 $26.10 $25.65 $25.99 $25.81 17,752
2022-07-13 $26.18 $26.33 $25.86 $26.20 $26.02 6,696
2022-07-12 $26.40 $26.78 $26.32 $26.47 $26.29 28,104
2022-07-11 $26.59 $26.73 $26.40 $26.46 $26.28 9,483
2022-07-08 $26.66 $26.89 $26.28 $26.87 $26.69 22,714
2022-07-07 $26.79 $26.85 $26.51 $26.58 $26.40 20,995
2022-07-06 $26.98 $27.00 $26.59 $26.67 $26.49 18,090
2022-07-05 $26.77 $27.05 $26.17 $27.00 $26.82 22,272
2022-07-01 $26.75 $27.19 $26.38 $27.15 $26.96 22,644
2022-06-30 $26.46 $27.15 $26.46 $26.97 $26.79 19,538
2022-06-29 $27.00 $27.07 $26.55 $26.72 $26.54 12,276
2022-06-28 $27.32 $27.66 $27.04 $27.08 $26.89 16,533
2022-06-27 $27.53 $27.53 $27.16 $27.42 $27.23 19,840
2022-06-24 $27.33 $27.53 $27.03 $27.31 $27.12 147,575
2022-06-23 $27.32 $27.82 $26.52 $27.00 $26.82 26,937
2022-06-22 $27.35 $28.48 $27.35 $27.71 $27.52 35,104
2022-06-21 $28.01 $28.19 $27.52 $27.80 $27.61 33,778
2022-06-17 $26.98 $27.70 $26.98 $27.61 $27.42 61,258
2022-06-16 $27.03 $27.47 $26.65 $26.86 $26.68 58,604
2022-06-15 $27.13 $27.87 $27.00 $27.54 $27.35 49,054
2022-06-14 $26.84 $27.16 $26.25 $26.94 $26.76 64,900
2022-06-13 $26.01 $27.01 $25.99 $26.70 $26.52 52,833
2022-06-10 $26.93 $26.96 $26.40 $26.45 $26.27 25,845
2022-06-09 $27.39 $27.52 $27.23 $27.32 $27.13 25,706
2022-06-08 $27.72 $27.72 $27.36 $27.46 $27.27 20,275
2022-06-07 $27.73 $28.18 $27.73 $27.99 $27.80 30,237
2022-06-06 $27.74 $28.21 $27.71 $27.90 $27.71 26,114
2022-06-03 $27.40 $27.86 $27.40 $27.73 $27.54 32,814
2022-06-02 $27.34 $27.74 $27.07 $27.42 $27.23 35,545
2022-06-01 $27.03 $27.43 $26.83 $27.31 $27.12 21,002
2022-05-31 $27.07 $27.79 $27.07 $27.47 $27.28 44,856
2022-05-27 $27.21 $27.62 $27.21 $27.55 $27.36 21,661
2022-05-26 $27.23 $27.63 $26.91 $27.03 $26.84 48,825
2022-05-25 $26.60 $27.52 $26.60 $26.88 $26.70 51,094
2022-05-24 $25.91 $26.76 $25.90 $26.56 $26.38 58,328
2022-05-23 $25.84 $26.70 $25.59 $26.22 $26.04 63,958
2022-05-20 $25.31 $25.47 $25.04 $25.46 $25.29 41,011
2022-05-19 $25.01 $25.37 $24.81 $25.02 $24.85 45,289
2022-05-18 $25.89 $26.04 $25.01 $25.12 $24.95 36,448
2022-05-17 $25.63 $26.16 $25.63 $26.09 $25.91 18,251
2022-05-16 $25.62 $25.85 $25.31 $25.60 $25.42 26,305
2022-05-13 $26.10 $26.10 $25.54 $25.67 $25.49 23,160
2022-05-12 $25.70 $26.08 $25.55 $25.89 $25.71 23,571
2022-05-11 $26.45 $26.51 $25.63 $25.74 $25.56 22,397
2022-05-10 $26.14 $26.54 $25.75 $26.40 $26.22 23,493
2022-05-09 $25.33 $25.94 $25.33 $25.87 $25.69 37,944
2022-05-06 $26.14 $26.43 $25.56 $25.63 $25.26 23,215
2022-05-05 $26.26 $26.40 $25.75 $25.94 $25.56 20,808
2022-05-04 $26.36 $26.66 $25.71 $26.59 $26.21 25,490
2022-05-03 $26.20 $26.38 $25.68 $26.08 $25.70 24,400
2022-05-02 $26.00 $26.38 $25.60 $26.19 $25.81 39,103
2022-04-29 $26.89 $26.96 $25.64 $25.83 $25.46 39,462
2022-04-28 $25.82 $27.08 $25.78 $26.80 $26.41 25,398
2022-04-27 $25.80 $25.89 $25.52 $25.76 $25.39 23,242
2022-04-26 $26.08 $27.02 $25.76 $25.80 $25.43 33,298
2022-04-25 $27.16 $27.16 $26.06 $26.42 $26.04 22,292
2022-04-22 $27.13 $27.20 $26.56 $26.59 $26.21 15,478
2022-04-21 $27.57 $27.84 $26.66 $27.08 $26.69 15,106
2022-04-20 $27.50 $27.88 $27.21 $27.57 $27.17 13,911
2022-04-19 $26.61 $27.40 $26.61 $27.29 $26.90 17,500
2022-04-18 $26.06 $26.77 $26.05 $26.45 $26.07 26,347
2022-04-14 $26.78 $26.92 $26.24 $26.39 $26.01 20,290
2022-04-13 $26.07 $26.97 $26.07 $26.59 $26.21 18,996
2022-04-12 $26.29 $26.62 $26.06 $26.23 $25.85 22,178
2022-04-11 $26.06 $26.75 $26.06 $26.22 $25.84 11,798
2022-04-08 $26.31 $26.71 $26.08 $26.25 $25.87 22,013
2022-04-07 $26.38 $26.38 $26.11 $26.21 $25.83 18,333
2022-04-06 $26.44 $26.52 $26.22 $26.49 $26.11 25,694
2022-04-05 $26.58 $26.61 $26.23 $26.39 $26.01 19,666
2022-04-04 $26.36 $26.62 $26.25 $26.55 $26.17 15,148
2022-04-01 $26.76 $27.01 $26.45 $26.49 $26.11 13,984
2022-03-31 $26.70 $27.03 $26.68 $26.81 $26.42 22,532
2022-03-30 $27.20 $27.54 $26.67 $26.75 $26.36 22,362
2022-03-29 $27.48 $27.59 $26.89 $27.46 $27.06 27,570
2022-03-28 $27.32 $27.32 $26.80 $27.13 $26.74 9,914
2022-03-25 $27.49 $27.49 $27.07 $27.16 $26.77 14,647
2022-03-24 $26.85 $27.43 $26.85 $27.22 $26.83 11,664
2022-03-23 $27.36 $27.36 $26.81 $26.81 $26.42 10,131
2022-03-22 $27.06 $27.73 $27.06 $27.67 $27.27 7,944
2022-03-21 $27.35 $27.35 $27.00 $27.16 $26.77 9,127
2022-03-18 $27.47 $27.68 $26.97 $27.55 $27.15 61,908
2022-03-17 $27.06 $27.56 $27.00 $27.56 $27.16 10,447
2022-03-16 $27.36 $27.63 $27.00 $27.39 $26.99 15,316
2022-03-15 $26.86 $27.40 $26.60 $26.95 $26.56 25,343
2022-03-14 $27.24 $27.37 $26.81 $27.03 $26.64 7,553
2022-03-11 $26.99 $27.22 $26.65 $26.90 $26.51 15,933
2022-03-10 $26.93 $27.57 $26.83 $26.98 $26.59 7,902
2022-03-09 $26.88 $27.49 $26.78 $27.08 $26.69 28,618
2022-03-08 $26.78 $26.90 $26.02 $26.36 $25.98 19,941
2022-03-07 $26.94 $26.94 $26.36 $26.36 $25.98 16,384
2022-03-04 $27.37 $28.96 $26.67 $26.81 $26.42 24,593
2022-03-03 $27.82 $27.94 $27.39 $27.65 $27.25 11,103
2022-03-02 $27.17 $27.73 $27.02 $27.58 $27.18 29,348
2022-03-01 $27.92 $27.92 $26.77 $26.77 $26.38 36,740
2022-02-28 $28.32 $28.36 $27.80 $27.99 $27.59 26,933
2022-02-25 $28.87 $28.87 $27.34 $28.42 $28.01 16,703
2022-02-24 $27.41 $27.85 $26.82 $27.57 $27.17 24,464
2022-02-23 $28.51 $28.51 $27.75 $27.76 $27.36 15,727
2022-02-22 $28.33 $28.59 $27.88 $28.22 $27.81 23,041
2022-02-18 $28.31 $28.78 $28.31 $28.45 $28.04 16,016
2022-02-17 $28.51 $28.71 $28.27 $28.31 $27.90 13,317
2022-02-16 $28.64 $28.88 $28.48 $28.84 $28.42 11,612
2022-02-15 $28.96 $29.07 $28.89 $28.90 $28.48 13,815
2022-02-14 $28.35 $29.00 $28.27 $28.63 $28.22 14,528
2022-02-11 $28.47 $28.81 $28.35 $28.52 $28.11 18,866
2022-02-10 $28.81 $28.90 $28.25 $28.47 $28.06 29,706
2022-02-09 $29.88 $29.88 $28.79 $28.88 $28.26 30,440
2022-02-08 $29.39 $29.91 $28.97 $29.72 $29.09 26,747
2022-02-07 $28.52 $29.91 $28.52 $29.37 $28.74 20,536
2022-02-04 $29.24 $29.36 $28.45 $28.70 $28.09 70,948
2022-02-03 $28.82 $29.82 $28.82 $29.00 $28.38 23,496
2022-02-02 $29.00 $29.77 $28.34 $28.82 $28.20 25,875
2022-02-01 $29.56 $29.56 $28.95 $29.31 $28.68 28,119
2022-01-31 $28.82 $29.85 $28.76 $29.85 $29.21 28,488
2022-01-28 $29.70 $29.95 $28.00 $29.29 $28.66 21,304
2022-01-27 $31.01 $31.01 $29.32 $29.36 $28.73 18,952
2022-01-26 $31.46 $32.26 $29.99 $30.49 $29.84 18,630
2022-01-25 $31.46 $31.51 $30.20 $31.14 $30.48 13,457
2022-01-24 $30.21 $31.79 $29.51 $31.51 $30.84 40,482
2022-01-21 $30.51 $31.38 $30.10 $30.49 $29.84 32,027
2022-01-20 $31.52 $31.82 $30.69 $30.76 $30.10 12,775
2022-01-19 $32.27 $32.40 $31.23 $31.32 $30.65 16,699
2022-01-18 $32.43 $32.73 $31.86 $31.96 $31.28 19,814
2022-01-14 $32.15 $32.75 $32.11 $32.63 $31.93 22,124
2022-01-13 $32.57 $33.17 $32.42 $32.49 $31.80 11,991
2022-01-12 $32.83 $32.83 $32.23 $32.26 $31.57 24,480
2022-01-11 $33.00 $33.31 $32.81 $32.97 $32.27 16,656
2022-01-10 $32.74 $33.23 $32.31 $32.96 $32.26 39,523
2022-01-07 $33.29 $33.50 $32.95 $33.33 $32.62 11,231
2022-01-06 $32.32 $33.50 $32.29 $33.34 $32.63 28,133
2022-01-05 $32.17 $32.42 $31.84 $32.00 $31.32 44,088
2022-01-04 $31.95 $32.12 $31.77 $31.93 $31.25 28,860
2022-01-03 $31.74 $32.28 $30.63 $31.98 $31.30 55,165
2021-12-31 $31.64 $31.88 $31.57 $31.74 $31.06 19,923
2021-12-30 $31.69 $31.72 $31.37 $31.61 $30.94 11,393
2021-12-29 $31.83 $32.15 $31.54 $31.72 $31.04 16,475
2021-12-28 $31.86 $32.42 $31.68 $31.82 $31.14 28,330
2021-12-27 $31.01 $31.98 $30.91 $31.98 $31.30 17,063
2021-12-23 $31.68 $31.95 $31.51 $31.61 $30.94 21,155
2021-12-22 $31.11 $31.89 $30.97 $31.63 $30.95 35,896
2021-12-21 $29.84 $31.28 $29.84 $31.18 $30.51 49,247
2021-12-20 $31.51 $31.90 $29.56 $29.71 $29.08 121,376
2021-12-17 $29.93 $32.80 $29.13 $32.19 $31.50 319,803
2021-12-16 $29.87 $30.04 $29.23 $29.75 $29.12 70,568
2021-12-15 $30.12 $30.12 $29.22 $29.53 $28.90 67,966
2021-12-14 $29.57 $30.24 $28.51 $30.11 $29.47 90,210
2021-12-13 $30.08 $30.08 $28.28 $29.69 $29.06 48,660
2021-12-10 $28.87 $30.23 $28.80 $29.97 $29.33 45,479
2021-12-09 $29.09 $29.28 $28.64 $28.93 $28.31 42,848
2021-12-08 $29.26 $29.46 $28.80 $29.32 $28.69 66,924
2021-12-07 $30.37 $30.44 $28.56 $29.04 $28.42 115,603
2021-12-06 $30.38 $32.09 $29.90 $30.08 $29.44 68,214
2021-12-03 $31.20 $31.38 $30.24 $30.29 $29.64 56,461
2021-12-02 $31.40 $31.42 $30.09 $31.25 $30.58 77,959
2021-12-01 $31.18 $32.43 $30.62 $31.11 $30.45 81,999
2021-11-30 $31.54 $31.93 $30.67 $31.46 $30.79 582,765
2021-11-29 $31.07 $32.65 $29.53 $31.85 $31.17 103,371
2021-11-26 $31.50 $33.89 $30.75 $32.45 $31.76 146,541
2021-11-24 $30.57 $32.00 $30.57 $31.94 $31.26 52,738
2021-11-23 $29.55 $30.84 $29.55 $30.42 $29.77 40,878
2021-11-22 $29.88 $30.95 $29.23 $30.76 $30.10 42,375
2021-11-19 $29.80 $29.90 $29.43 $29.55 $28.92 10,446
2021-11-18 $29.96 $30.24 $29.62 $30.11 $29.47 15,465
2021-11-17 $30.13 $30.13 $29.59 $29.88 $29.24 18,414
2021-11-16 $30.49 $30.81 $30.03 $30.32 $29.67 44,626
2021-11-15 $29.96 $30.50 $29.68 $30.47 $29.82 29,649
2021-11-12 $29.52 $30.39 $29.52 $30.03 $29.39 11,695
2021-11-11 $30.19 $30.50 $29.91 $29.98 $29.34 21,521
2021-11-10 $28.99 $30.25 $28.89 $30.06 $29.42 8,919
2021-11-09 $29.79 $30.39 $29.64 $29.73 $29.10 21,770
2021-11-08 $30.38 $32.09 $29.82 $30.00 $29.16 31,031
2021-11-05 $29.65 $30.54 $29.65 $30.40 $29.55 35,270
2021-11-04 $29.51 $29.68 $28.95 $29.66 $28.83 11,717
2021-11-03 $28.82 $29.84 $28.82 $29.77 $28.94 14,793
2021-11-02 $29.35 $29.47 $28.76 $29.09 $28.28 23,780
2021-11-01 $28.28 $29.34 $28.28 $29.27 $28.45 33,269
2021-10-29 $27.99 $28.46 $27.95 $28.02 $27.24 9,860
2021-10-28 $27.94 $28.73 $27.75 $28.07 $27.29 15,657
2021-10-27 $27.58 $27.84 $27.25 $27.71 $26.94 12,548
2021-10-26 $28.00 $28.09 $27.57 $27.65 $26.88 15,121
2021-10-25 $28.20 $28.20 $27.69 $28.08 $27.30 13,399
2021-10-22 $27.95 $28.21 $27.80 $28.09 $27.31 6,053
2021-10-21 $27.95 $28.12 $27.79 $27.79 $27.02 6,938
2021-10-20 $27.74 $28.05 $27.70 $27.86 $27.08 6,525
2021-10-19 $27.79 $27.79 $27.55 $27.60 $26.83 7,497
2021-10-18 $28.19 $28.42 $27.76 $27.80 $27.02 11,925
2021-10-15 $28.73 $28.73 $27.99 $28.21 $27.42 15,621
2021-10-14 $28.30 $28.50 $27.86 $28.42 $27.63 21,581
2021-10-13 $28.06 $28.06 $27.67 $27.93 $27.15 16,729
2021-10-12 $27.96 $28.45 $27.93 $28.26 $27.47 15,234
2021-10-11 $28.02 $28.44 $27.77 $28.08 $27.30 11,733
2021-10-08 $28.20 $28.74 $27.97 $28.30 $27.51 21,868
2021-10-07 $28.34 $28.50 $27.81 $28.40 $27.61 20,319
2021-10-06 $27.89 $28.24 $27.84 $28.15 $27.37 12,084
2021-10-05 $27.94 $28.07 $27.52 $27.89 $27.11 16,567
2021-10-04 $27.70 $27.97 $27.61 $27.73 $26.96 17,771
2021-10-01 $27.42 $27.96 $27.42 $27.75 $26.98 18,073
2021-09-30 $27.86 $27.93 $27.00 $27.55 $26.78 17,600
2021-09-29 $27.92 $27.99 $27.49 $27.74 $26.97 12,348
2021-09-28 $28.10 $28.10 $27.30 $27.48 $26.71 16,234
2021-09-27 $26.86 $28.30 $26.86 $28.05 $27.27 100,222
2021-09-24 $26.72 $27.27 $26.72 $26.88 $26.13 13,548
2021-09-23 $26.33 $26.80 $26.33 $26.72 $25.97 18,959
2021-09-22 $26.39 $26.42 $25.95 $26.10 $25.37 14,839
2021-09-21 $26.18 $26.18 $25.73 $25.94 $25.22 18,592
2021-09-20 $26.19 $26.19 $25.60 $25.98 $25.26 31,291
2021-09-17 $26.11 $26.55 $25.90 $26.55 $25.81 72,958
2021-09-16 $26.17 $26.49 $25.92 $26.13 $25.40 28,454
2021-09-15 $26.31 $26.53 $26.07 $26.30 $25.57 40,542
2021-09-14 $26.43 $26.71 $26.10 $26.32 $25.59 124,018
2021-09-13 $26.23 $26.38 $25.75 $26.30 $25.57 22,652
2021-09-10 $25.92 $26.12 $25.82 $26.03 $25.30 19,840
2021-09-09 $26.04 $26.20 $25.86 $25.96 $25.24 27,205
2021-09-08 $26.31 $26.63 $25.90 $26.18 $25.45 17,732
2021-09-07 $26.24 $26.53 $26.02 $26.35 $25.62 21,033
2021-09-03 $26.40 $26.40 $26.10 $26.26 $25.53 10,298
2021-09-02 $26.24 $26.54 $26.21 $26.35 $25.62 13,864
2021-09-01 $26.52 $26.56 $26.02 $26.14 $25.41 15,214
2021-08-31 $26.65 $26.65 $25.95 $26.59 $25.85 46,899
2021-08-30 $27.38 $27.38 $26.42 $26.48 $25.74 13,480
2021-08-27 $26.19 $26.99 $26.19 $26.76 $26.01 20,203
2021-08-26 $26.49 $26.49 $26.18 $26.26 $25.53 11,250
2021-08-25 $26.49 $26.75 $26.41 $26.45 $25.71 20,577
2021-08-24 $27.05 $27.05 $26.32 $26.41 $25.67 6,509
2021-08-23 $26.68 $26.96 $26.50 $26.50 $25.76 28,723
2021-08-20 $26.02 $26.75 $26.02 $26.62 $25.88 35,941
2021-08-19 $26.06 $26.21 $25.85 $26.17 $25.44 22,895
2021-08-18 $26.25 $26.75 $26.25 $26.29 $25.56 24,982
2021-08-17 $26.77 $26.88 $26.19 $26.40 $25.66 15,418
2021-08-16 $26.57 $26.72 $26.07 $26.55 $25.81 21,669
2021-08-13 $27.03 $27.03 $26.62 $26.74 $25.99 14,817
2021-08-12 $27.00 $27.25 $26.81 $26.93 $26.18 36,182
2021-08-11 $26.89 $27.10 $26.89 $26.95 $26.20 11,861
2021-08-10 $26.78 $26.92 $26.49 $26.75 $26.00 13,519
2021-08-09 $26.85 $26.91 $26.38 $26.67 $25.93 31,281
2021-08-06 $26.89 $27.96 $26.89 $27.49 $26.52 34,086
2021-08-05 $26.09 $26.96 $25.99 $26.79 $25.85 105,691
2021-08-04 $25.88 $26.15 $25.88 $25.91 $25.00 22,375
2021-08-03 $26.24 $26.24 $26.00 $26.23 $25.31 73,064
2021-08-02 $26.05 $26.35 $25.80 $26.01 $25.10 49,055
2021-07-30 $26.56 $26.76 $26.05 $26.05 $25.14 20,286
2021-07-29 $26.47 $26.59 $26.00 $26.37 $25.44 35,891
2021-07-28 $26.61 $26.61 $26.16 $26.24 $25.32 41,350
2021-07-27 $27.05 $27.23 $26.38 $26.64 $25.70 26,888
2021-07-26 $26.59 $27.06 $26.59 $26.89 $25.95 22,719
2021-07-23 $26.76 $26.90 $26.46 $26.52 $25.59 15,963
2021-07-22 $27.07 $27.07 $26.25 $26.58 $25.65 21,794
2021-07-21 $27.29 $27.49 $26.95 $27.19 $26.24 39,353
2021-07-20 $26.53 $27.46 $26.53 $27.03 $26.08 51,242
2021-07-19 $27.21 $27.21 $26.34 $26.53 $25.60 32,958
2021-07-16 $28.05 $28.08 $27.25 $27.40 $26.44 28,777
2021-07-15 $27.64 $28.01 $27.50 $27.97 $26.99 48,856
2021-07-14 $27.36 $28.00 $27.36 $27.70 $26.73 40,130
2021-07-13 $28.37 $28.37 $27.41 $27.59 $26.62 24,680
2021-07-12 $27.47 $27.93 $27.31 $27.76 $26.79 38,942
2021-07-09 $27.41 $27.64 $27.18 $27.59 $26.62 26,871
2021-07-08 $27.50 $27.57 $26.99 $27.09 $26.14 55,864
2021-07-07 $27.40 $28.38 $27.36 $27.89 $26.91 65,187
2021-07-06 $27.51 $27.51 $26.64 $27.41 $26.45 70,662
2021-07-02 $27.33 $27.70 $27.15 $27.42 $26.46 80,821
2021-07-01 $26.27 $27.32 $26.07 $27.25 $26.29 272,455
2021-06-30 $27.36 $27.62 $27.25 $27.45 $26.49 86,635
2021-06-29 $27.80 $27.80 $27.31 $27.47 $26.51 24,100
2021-06-28 $27.86 $27.95 $27.51 $27.66 $26.69 35,059
2021-06-25 $27.92 $28.44 $27.46 $28.06 $27.07 561,900
2021-06-24 $27.71 $28.07 $27.28 $27.92 $26.94 50,499
2021-06-23 $27.45 $27.90 $27.04 $27.28 $26.32 59,662
2021-06-22 $27.68 $27.68 $27.08 $27.50 $26.53 51,655
2021-06-21 $27.06 $28.04 $26.78 $27.85 $26.87 43,345
2021-06-18 $28.10 $28.44 $26.19 $26.75 $25.81 210,635
2021-06-17 $28.87 $28.98 $28.14 $28.15 $27.16 66,032
2021-06-16 $29.01 $29.22 $28.65 $28.72 $27.71 117,266
2021-06-15 $28.46 $29.27 $28.46 $29.03 $28.01 88,640
2021-06-14 $28.93 $28.98 $28.25 $28.26 $27.27 58,506
2021-06-11 $28.82 $28.95 $28.78 $28.78 $27.77 16,660
2021-06-10 $29.18 $29.18 $28.78 $28.81 $27.80 25,073
2021-06-09 $29.13 $29.13 $28.77 $28.94 $27.92 30,710
2021-06-08 $28.88 $29.29 $28.75 $29.21 $28.18 65,019
2021-06-07 $28.74 $28.94 $28.59 $28.89 $27.88 72,718
2021-06-04 $28.58 $28.75 $28.55 $28.65 $27.64 26,458
2021-06-03 $28.45 $28.62 $28.30 $28.62 $27.61 39,760
2021-06-02 $28.65 $28.65 $27.80 $28.49 $27.49 38,982
2021-06-01 $28.30 $28.50 $27.89 $28.45 $27.45 52,598
2021-05-28 $28.18 $28.20 $27.98 $28.20 $27.21 22,458
2021-05-27 $28.20 $28.23 $27.93 $28.12 $27.13 30,755
2021-05-26 $27.89 $28.20 $27.63 $28.01 $27.03 40,346
2021-05-25 $28.40 $28.40 $27.82 $27.82 $26.84 43,524
2021-05-24 $28.00 $28.68 $27.61 $28.34 $27.34 86,506
2021-05-21 $27.70 $28.07 $27.68 $27.89 $26.91 51,509
2021-05-20 $27.86 $28.00 $27.28 $27.76 $26.79 59,400
2021-05-19 $27.79 $28.19 $27.30 $27.87 $26.89 35,431
2021-05-18 $28.00 $28.20 $27.84 $27.87 $26.89 31,621
2021-05-17 $28.16 $28.20 $27.68 $28.20 $27.21 34,539
2021-05-14 $28.17 $28.20 $27.71 $28.16 $27.17 81,519
2021-05-13 $27.48 $28.21 $27.01 $28.00 $27.02 55,897
2021-05-12 $28.03 $28.03 $27.50 $27.57 $26.60 66,418
2021-05-11 $27.85 $28.24 $27.77 $28.00 $27.02 61,302
2021-05-10 $27.44 $28.81 $27.23 $27.90 $26.92 88,409
2021-05-07 $27.26 $27.26 $26.96 $27.15 $26.20 44,204
2021-05-06 $27.44 $27.54 $26.95 $27.54 $26.38 105,116
2021-05-05 $27.34 $27.56 $26.58 $27.25 $26.10 63,785
2021-05-04 $27.25 $27.36 $26.90 $27.03 $25.89 66,560
2021-05-03 $27.30 $27.57 $26.78 $27.36 $26.21 60,505
2021-04-30 $25.50 $27.50 $25.50 $26.99 $25.85 508,019
2021-04-29 $24.09 $25.87 $24.09 $25.50 $24.42 55,521
2021-04-28 $25.98 $26.42 $25.45 $25.61 $24.53 27,843
2021-04-27 $25.50 $26.20 $25.39 $26.20 $25.10 16,333
2021-04-26 $25.49 $26.09 $25.31 $25.51 $24.43 51,934
2021-04-23 $25.25 $25.71 $25.25 $25.51 $24.43 10,939
2021-04-22 $24.92 $25.48 $24.60 $24.78 $23.73 11,513
2021-04-21 $24.82 $25.49 $24.51 $25.05 $23.99 16,958
2021-04-20 $25.38 $25.43 $24.79 $24.79 $23.74 19,434
2021-04-19 $25.47 $25.48 $25.13 $25.31 $24.24 14,301
2021-04-16 $25.50 $25.63 $25.20 $25.20 $24.14 16,669
2021-04-15 $25.17 $26.11 $25.15 $25.32 $24.25 15,815
2021-04-14 $25.00 $25.48 $25.00 $25.12 $24.06 7,514
2021-04-13 $25.54 $26.19 $25.00 $25.00 $23.95 16,410
2021-04-12 $25.83 $26.21 $25.50 $25.54 $24.46 17,668
2021-04-09 $26.18 $26.26 $25.70 $25.85 $24.76 14,490
2021-04-08 $25.87 $26.31 $25.70 $25.87 $24.78 18,507
2021-04-07 $26.40 $26.42 $25.48 $25.63 $24.55 24,071
2021-04-06 $25.60 $27.37 $25.60 $26.41 $25.30 15,711
2021-04-05 $27.20 $27.20 $25.26 $25.59 $24.51 24,432
2021-04-01 $27.20 $27.27 $26.15 $26.70 $25.57 11,765
2021-03-31 $27.98 $28.96 $26.66 $26.81 $25.68 30,751
2021-03-30 $26.57 $28.40 $26.29 $28.10 $26.91 24,186
2021-03-29 $26.25 $26.98 $25.76 $26.74 $25.61 14,226
2021-03-26 $25.60 $26.13 $25.30 $25.90 $24.81 7,783
2021-03-25 $25.23 $26.70 $25.15 $25.64 $24.56 13,261
2021-03-24 $25.62 $26.62 $25.22 $25.48 $24.41 8,365
2021-03-23 $25.58 $25.68 $24.53 $25.50 $24.42 20,894
2021-03-22 $27.50 $28.98 $25.75 $25.75 $24.66 13,496
2021-03-19 $27.01 $27.88 $26.79 $27.88 $26.70 47,993
2021-03-18 $26.37 $28.35 $26.37 $27.31 $26.16 19,654
2021-03-17 $28.00 $28.05 $27.02 $27.30 $26.15 18,760
2021-03-16 $28.00 $28.99 $27.12 $27.49 $26.33 9,642
2021-03-15 $29.03 $29.15 $27.90 $28.22 $27.03 11,908
2021-03-12 $29.41 $29.41 $28.86 $29.09 $27.86 14,686
2021-03-11 $29.09 $29.67 $28.07 $29.41 $28.17 13,130
2021-03-10 $28.99 $29.87 $27.87 $29.18 $27.95 16,648
2021-03-09 $28.20 $29.63 $27.86 $29.17 $27.94 32,211
2021-03-08 $27.31 $28.88 $27.31 $28.20 $27.01 18,241
2021-03-05 $25.99 $27.14 $25.84 $27.14 $26.00 41,934
2021-03-04 $24.22 $26.00 $24.22 $25.75 $24.66 20,598
2021-03-03 $24.42 $24.88 $23.61 $24.30 $23.28 26,351
2021-03-02 $23.69 $24.65 $23.58 $23.64 $22.64 9,747
2021-03-01 $24.16 $24.16 $23.55 $23.88 $22.87 17,627
2021-02-26 $24.29 $24.29 $23.52 $23.52 $22.53 6,876
2021-02-25 $24.90 $24.92 $24.02 $24.04 $23.03 9,295
2021-02-24 $24.82 $25.10 $24.82 $25.00 $23.95 13,825
2021-02-23 $24.91 $26.00 $24.61 $24.97 $23.92 13,584
2021-02-22 $24.01 $25.50 $23.64 $25.10 $24.04 20,927
2021-02-19 $23.60 $24.30 $23.53 $24.03 $23.02 11,204
2021-02-18 $23.66 $23.75 $23.51 $23.53 $22.54 6,181
2021-02-17 $23.81 $24.10 $23.56 $23.82 $22.82 6,900
2021-02-16 $23.90 $24.15 $23.46 $23.81 $22.81 15,001
2021-02-12 $23.70 $24.04 $23.56 $23.90 $22.89 12,276
2021-02-11 $23.85 $24.43 $23.55 $23.93 $22.92 15,454
2021-02-10 $24.06 $24.06 $23.29 $23.81 $22.81 14,909
2021-02-09 $23.87 $24.08 $23.51 $23.97 $22.96 11,199
2021-02-08 $23.84 $24.25 $23.43 $24.25 $23.04 13,996
2021-02-05 $23.27 $23.40 $23.04 $23.40 $22.24 6,563
2021-02-04 $22.82 $23.49 $22.41 $23.39 $22.23 14,483
2021-02-03 $22.24 $22.45 $21.88 $22.45 $21.33 12,950
2021-02-02 $22.31 $22.48 $22.00 $22.46 $21.34 12,127
2021-02-01 $21.75 $22.22 $21.50 $22.10 $21.00 15,214
2021-01-29 $21.75 $22.03 $21.29 $21.76 $20.68 10,175
2021-01-28 $21.27 $21.94 $20.74 $21.88 $20.79 31,401
2021-01-27 $21.90 $22.23 $20.93 $21.00 $19.96 25,468
2021-01-26 $22.68 $22.68 $22.00 $22.12 $21.02 12,578
2021-01-25 $22.68 $22.97 $22.29 $22.41 $21.30 9,696
2021-01-22 $22.47 $23.35 $21.52 $22.93 $21.79 22,649
2021-01-21 $22.73 $23.12 $22.17 $22.50 $21.38 14,613
2021-01-20 $23.27 $23.27 $22.79 $22.85 $21.71 4,661
2021-01-19 $23.75 $23.75 $22.90 $23.44 $22.27 10,649
2021-01-15 $23.99 $23.99 $23.31 $23.40 $22.24 14,807
2021-01-14 $24.06 $24.30 $23.86 $24.30 $23.09 9,455
2021-01-13 $24.23 $24.51 $23.72 $23.74 $22.56 16,201
2021-01-12 $24.00 $24.25 $23.58 $24.22 $23.02 12,326
2021-01-11 $23.64 $24.03 $23.07 $23.92 $22.73 14,724
2021-01-08 $24.57 $24.57 $23.03 $24.00 $22.81 16,546
2021-01-07 $23.86 $24.49 $23.35 $24.10 $22.85 10,683
2021-01-06 $22.94 $24.10 $22.94 $23.82 $22.59 21,069
2021-01-05 $21.91 $23.00 $21.73 $22.71 $21.54 22,226
2021-01-04 $21.91 $22.41 $21.73 $21.73 $20.61 19,561
2020-12-31 $22.25 $22.29 $21.43 $21.90 $20.77 13,501
2020-12-30 $23.27 $23.27 $22.41 $22.45 $21.29 14,910
2020-12-29 $24.50 $24.99 $22.66 $23.20 $22.00 33,178
2020-12-28 $25.15 $25.50 $24.74 $24.74 $23.46 7,159
2020-12-24 $24.83 $25.01 $24.39 $24.85 $23.57 3,927
2020-12-23 $25.20 $25.20 $25.20 $25.20 $23.90 1,492
2020-12-22 $23.99 $24.34 $23.80 $24.20 $22.95 10,896
2020-12-21 $23.80 $24.52 $23.80 $24.50 $23.23 7,747
2020-12-18 $25.20 $25.55 $24.61 $24.65 $23.38 32,465
2020-12-17 $24.74 $25.00 $24.29 $25.00 $23.71 6,620
2020-12-16 $24.88 $25.70 $24.30 $24.30 $23.04 7,799
2020-12-15 $24.30 $24.88 $23.76 $24.77 $23.49 5,971
2020-12-14 $24.41 $24.71 $24.00 $24.02 $22.78 12,063
2020-12-11 $23.92 $24.49 $23.92 $24.49 $23.22 3,076
2020-12-10 $23.70 $24.28 $23.53 $24.28 $23.03 7,601
2020-12-09 $23.38 $24.32 $23.38 $23.50 $22.29 5,913
2020-12-08 $22.92 $23.49 $22.58 $23.49 $22.28 7,134
2020-12-07 $22.95 $23.56 $22.50 $22.75 $21.57 7,926
2020-12-04 $22.44 $23.36 $22.33 $23.36 $22.15 3,401
2020-12-03 $22.40 $23.00 $22.26 $22.26 $21.11 3,797
2020-12-02 $22.50 $22.82 $22.05 $22.16 $21.01 5,176
2020-12-01 $23.48 $23.48 $22.35 $22.35 $21.19 7,345
2020-11-30 $23.21 $23.24 $22.63 $23.24 $22.04 4,073
2020-11-27 $24.00 $24.12 $23.52 $23.52 $22.30 2,898
2020-11-25 $23.87 $25.00 $22.54 $24.16 $22.91 15,839
2020-11-24 $22.38 $24.00 $22.38 $23.85 $22.62 11,066
2020-11-23 $21.88 $23.57 $21.88 $22.16 $21.01 8,620
2020-11-20 $21.95 $22.12 $21.36 $21.36 $20.26 6,092
2020-11-19 $22.35 $22.35 $21.58 $21.90 $20.77 5,868
2020-11-18 $22.96 $23.25 $22.05 $22.05 $20.91 10,430
2020-11-17 $22.54 $23.21 $22.41 $22.55 $21.38 7,812
2020-11-16 $22.99 $23.92 $22.72 $22.92 $21.74 13,201
2020-11-13 $22.80 $22.89 $22.51 $22.51 $21.35 4,734
2020-11-12 $22.67 $22.86 $21.37 $22.52 $21.36 3,980
2020-11-11 $22.95 $23.22 $22.45 $22.45 $21.29 6,311
2020-11-10 $21.77 $23.59 $21.77 $22.91 $21.73 20,198
2020-11-09 $20.99 $21.96 $20.76 $21.34 $20.24 21,422
2020-11-06 $20.45 $20.45 $19.69 $20.27 $19.06 12,253
2020-11-05 $20.04 $20.60 $19.77 $20.26 $19.05 5,956
2020-11-04 $20.19 $20.59 $19.76 $19.85 $18.67 5,374
2020-11-03 $19.96 $20.64 $19.94 $20.39 $19.17 12,269
2020-11-02 $19.51 $19.98 $19.51 $19.96 $18.77 5,034
2020-10-30 $19.60 $19.73 $19.50 $19.55 $18.38 5,903
2020-10-29 $19.75 $19.84 $19.50 $19.63 $18.46 13,540
2020-10-28 $19.51 $19.99 $19.50 $19.95 $18.76 10,145
2020-10-27 $20.71 $20.71 $19.71 $19.71 $18.53 2,493
2020-10-26 $20.15 $20.15 $19.75 $20.15 $18.95 4,723
2020-10-23 $19.96 $20.26 $19.96 $20.05 $18.85 3,629
2020-10-22 $20.20 $20.20 $19.83 $19.83 $18.65 10,726
2020-10-21 $20.00 $20.34 $19.97 $20.20 $19.00 5,405
2020-10-20 $19.84 $20.01 $19.62 $19.96 $18.77 2,895
2020-10-19 $20.03 $20.03 $19.61 $19.64 $18.47 1,698
2020-10-16 $20.69 $20.93 $20.00 $20.09 $18.89 6,485
2020-10-15 $19.50 $20.98 $19.50 $20.98 $19.73 7,430
2020-10-14 $19.50 $19.67 $19.35 $19.57 $18.40 9,226
2020-10-13 $19.30 $19.81 $19.30 $19.56 $18.39 4,243
2020-10-12 $18.54 $19.50 $18.52 $19.50 $18.34 3,741
2020-10-09 $19.01 $19.01 $18.58 $18.69 $17.58 2,142
2020-10-08 $19.04 $19.24 $18.75 $18.86 $17.74 2,680
2020-10-07 $18.67 $19.00 $18.20 $19.00 $17.87 8,034
2020-10-06 $18.02 $19.31 $18.02 $18.50 $17.40 6,700
2020-10-05 $17.61 $18.22 $17.61 $18.12 $17.04 7,355
2020-10-02 $17.51 $17.94 $17.20 $17.52 $16.48 49,359
2020-10-01 $17.48 $17.57 $17.25 $17.30 $16.27 5,998
2020-09-30 $17.50 $17.86 $17.25 $17.31 $16.28 13,893
2020-09-29 $17.50 $17.50 $17.40 $17.50 $16.46 6,902
2020-09-28 $17.69 $18.04 $17.46 $17.52 $16.48 4,760
2020-09-25 $18.50 $18.50 $17.24 $17.24 $16.21 8,878
2020-09-24 $17.95 $18.71 $17.61 $17.61 $16.56 3,931
2020-09-23 $18.09 $18.30 $17.60 $17.60 $16.55 9,630
2020-09-22 $18.42 $18.42 $17.65 $18.20 $17.12 7,947
2020-09-21 $18.62 $19.39 $18.13 $18.15 $17.07 7,686
2020-09-18 $19.50 $19.79 $18.58 $19.11 $17.97 22,024
2020-09-17 $18.67 $19.89 $18.10 $19.70 $18.53 15,423
2020-09-16 $18.62 $18.79 $18.15 $18.52 $17.42 7,313
2020-09-15 $18.94 $19.03 $18.38 $18.38 $17.28 5,789
2020-09-14 $18.85 $18.85 $18.10 $18.70 $17.59 8,534
2020-09-11 $18.35 $18.66 $18.35 $18.35 $17.26 10,785
2020-09-10 $19.17 $19.23 $17.89 $18.31 $17.22 13,123
2020-09-09 $19.26 $19.31 $18.61 $18.92 $17.79 13,111
2020-09-08 $19.89 $19.89 $19.02 $19.02 $17.89 10,236
2020-09-04 $20.31 $20.33 $19.97 $20.15 $18.95 6,064
2020-09-03 $20.34 $20.34 $19.65 $20.11 $18.91 4,533
2020-09-02 $19.80 $20.35 $19.50 $19.87 $18.69 7,096
2020-09-01 $19.33 $19.69 $19.33 $19.69 $18.52 3,930
2020-08-31 $19.65 $20.05 $19.21 $19.24 $18.09 11,735
2020-08-28 $19.88 $20.26 $19.52 $19.78 $18.60 3,262
2020-08-27 $19.89 $20.30 $19.41 $19.60 $18.43 11,703
2020-08-26 $20.01 $20.89 $20.01 $20.05 $18.85 18,587
2020-08-25 $20.89 $20.89 $19.70 $20.03 $18.84 2,785
2020-08-24 $20.05 $20.99 $19.85 $20.35 $19.14 9,932
2020-08-21 $20.37 $20.37 $19.24 $19.76 $18.58 10,300
2020-08-20 $19.94 $21.24 $19.94 $20.69 $19.46 2,368
2020-08-19 $19.70 $20.39 $19.50 $20.39 $19.17 7,757
2020-08-18 $20.44 $20.44 $19.45 $19.52 $18.36 4,843
2020-08-17 $20.60 $20.75 $20.35 $20.35 $19.14 6,973
2020-08-14 $20.87 $21.04 $20.87 $20.99 $19.74 2,020
2020-08-13 $21.36 $21.36 $20.75 $21.35 $20.08 1,364
2020-08-12 $20.46 $21.50 $20.44 $21.34 $20.07 11,386
2020-08-11 $20.63 $20.63 $20.15 $20.16 $18.96 3,861
2020-08-10 $20.15 $20.61 $20.13 $20.15 $18.95 4,365
2020-08-07 $19.35 $20.64 $19.35 $20.64 $19.41 7,242
2020-08-06 $19.58 $19.73 $19.50 $19.72 $18.38 3,116
2020-08-05 $19.49 $19.85 $19.49 $19.75 $18.41 6,396
2020-08-04 $19.50 $19.60 $19.27 $19.49 $18.17 4,540
2020-08-03 $19.89 $19.89 $19.89 $19.89 $18.54 1,913
2020-07-31 $19.73 $19.83 $18.49 $19.22 $17.92 17,438
2020-07-30 $19.18 $19.86 $19.18 $19.86 $18.51 4,450
2020-07-29 $19.01 $19.80 $18.95 $19.50 $18.18 6,564
2020-07-28 $19.09 $19.54 $18.50 $18.50 $17.25 12,749
2020-07-27 $18.85 $19.39 $18.02 $19.39 $18.08 8,843
2020-07-24 $18.40 $19.15 $18.35 $18.65 $17.39 17,179
2020-07-23 $17.81 $18.13 $17.81 $17.96 $16.74 2,808
2020-07-22 $17.97 $17.99 $17.85 $17.89 $16.68 5,427
2020-07-21 $17.94 $18.24 $17.54 $18.24 $17.00 4,868
2020-07-20 $17.53 $18.04 $17.53 $17.83 $16.62 1,233
2020-07-17 $18.09 $18.09 $17.26 $17.45 $16.27 11,093
2020-07-16 $18.06 $18.28 $18.01 $18.11 $16.88 27,735
2020-07-15 $18.34 $18.40 $17.34 $18.09 $16.86 18,400
2020-07-14 $17.15 $18.20 $17.15 $18.19 $16.96 8,604
2020-07-13 $18.23 $18.23 $17.67 $17.74 $16.54 8,690
2020-07-10 $17.30 $18.28 $17.30 $18.28 $17.04 5,321
2020-07-09 $18.54 $18.54 $17.49 $17.65 $16.45 15,664
2020-07-08 $18.81 $18.82 $18.20 $18.78 $17.51 5,385
2020-07-07 $19.23 $19.23 $18.17 $18.82 $17.55 14,731
2020-07-06 $19.42 $19.64 $19.04 $19.25 $17.95 5,245
2020-07-02 $18.70 $19.15 $18.42 $19.04 $17.75 12,346
2020-07-01 $18.33 $18.42 $18.00 $18.42 $17.17 8,523
2020-06-30 $18.00 $18.73 $17.96 $18.43 $17.18 5,913
2020-06-29 $18.05 $18.64 $16.82 $17.75 $16.55 19,782
2020-06-26 $17.50 $19.05 $17.04 $17.64 $16.44 38,440
2020-06-25 $18.00 $18.96 $17.15 $18.38 $17.13 8,995
2020-06-24 $18.16 $18.29 $17.70 $17.75 $16.55 9,035
2020-06-23 $18.54 $19.00 $18.35 $18.35 $17.11 8,626
2020-06-22 $18.01 $18.72 $18.01 $18.35 $17.11 5,545
2020-06-19 $18.84 $18.84 $18.23 $18.57 $17.31 29,415
2020-06-18 $18.69 $19.58 $18.11 $18.49 $17.24 5,988
2020-06-17 $19.90 $19.90 $18.43 $18.60 $17.34 9,612
2020-06-16 $21.09 $21.09 $18.90 $20.39 $19.01 4,815
2020-06-15 $18.35 $20.38 $18.35 $20.38 $19.00 8,653
2020-06-12 $19.37 $19.49 $18.24 $19.10 $17.81 13,120
2020-06-11 $18.24 $19.17 $18.24 $18.43 $17.18 15,667
2020-06-10 $20.30 $20.38 $19.12 $19.12 $17.82 4,045
2020-06-09 $20.53 $20.70 $20.18 $20.53 $19.14 3,025
2020-06-08 $21.29 $21.29 $20.26 $21.08 $19.65 11,506
2020-06-05 $20.16 $21.12 $19.43 $20.96 $19.54 13,875
2020-06-04 $19.78 $19.95 $19.09 $19.41 $18.10 10,887
2020-06-03 $19.44 $20.41 $19.44 $20.01 $18.65 15,163
2020-06-02 $19.32 $20.27 $18.67 $19.00 $17.71 20,562
2020-06-01 $19.00 $19.25 $18.80 $18.99 $17.70 15,628
2020-05-29 $19.46 $19.98 $18.31 $18.66 $17.40 6,111
2020-05-28 $21.05 $21.05 $19.45 $19.70 $18.37 14,858
2020-05-27 $20.66 $21.36 $20.21 $20.63 $19.23 13,767
2020-05-26 $19.93 $21.47 $19.93 $20.01 $18.65 41,621
2020-05-22 $19.30 $19.40 $18.81 $19.30 $17.99 7,503
2020-05-21 $19.02 $19.61 $19.02 $19.12 $17.82 43,154
2020-05-20 $19.55 $19.78 $19.35 $19.46 $18.14 16,102
2020-05-19 $19.62 $19.78 $18.43 $19.28 $17.97 13,805
2020-05-18 $18.43 $20.00 $18.43 $19.88 $18.53 26,552
2020-05-15 $16.85 $18.00 $16.75 $17.89 $16.68 11,782
2020-05-14 $17.10 $17.10 $16.60 $16.90 $15.76 25,054
2020-05-13 $17.53 $17.56 $17.01 $17.51 $16.32 24,100
2020-05-12 $19.74 $19.74 $17.59 $17.59 $16.40 22,476
2020-05-11 $19.60 $19.95 $19.35 $19.58 $18.25 18,558
2020-05-08 $19.84 $20.20 $19.83 $19.92 $18.57 13,490
2020-05-07 $19.51 $19.70 $19.25 $19.68 $18.18 12,945
2020-05-06 $19.20 $19.37 $19.00 $19.31 $17.84 14,025
2020-05-05 $20.10 $20.39 $19.10 $19.10 $17.65 14,269
2020-05-04 $18.71 $20.10 $18.71 $20.08 $18.55 10,974
2020-05-01 $19.26 $19.81 $18.70 $19.10 $17.65 17,904
2020-04-30 $20.04 $21.72 $18.77 $19.60 $18.11 10,323
2020-04-29 $20.00 $21.00 $19.63 $20.50 $18.94 21,500
2020-04-28 $20.00 $20.00 $18.29 $19.79 $18.28 12,189
2020-04-27 $17.05 $19.19 $17.05 $18.98 $17.54 20,182
2020-04-24 $16.88 $17.58 $16.17 $16.70 $15.43 3,903
2020-04-23 $16.95 $17.21 $16.15 $16.49 $15.24 9,319
2020-04-22 $17.35 $17.38 $16.68 $17.38 $16.06 4,270
2020-04-21 $16.01 $16.74 $15.90 $16.74 $15.47 53,250
2020-04-20 $17.00 $17.30 $16.12 $16.20 $14.97 10,198
2020-04-17 $16.68 $17.23 $16.50 $17.05 $15.75 13,046
2020-04-16 $17.10 $17.10 $15.61 $15.90 $14.69 19,456
2020-04-15 $17.46 $17.82 $16.80 $16.80 $15.52 17,713
2020-04-14 $19.20 $19.99 $17.75 $18.03 $16.66 21,142
2020-04-13 $19.12 $19.12 $18.38 $18.53 $17.12 6,503
2020-04-09 $18.50 $19.97 $18.21 $19.97 $18.45 13,783
2020-04-08 $18.16 $18.51 $18.04 $18.51 $17.10 18,780
2020-04-07 $18.70 $19.10 $17.46 $18.10 $16.72 27,237
2020-04-06 $18.65 $19.71 $17.95 $18.88 $17.44 39,911
2020-04-03 $18.65 $19.20 $18.10 $18.39 $16.99 6,114
2020-04-02 $19.69 $19.80 $18.80 $18.97 $17.53 6,248
2020-04-01 $20.15 $20.15 $18.49 $19.89 $18.38 16,800
2020-03-31 $19.57 $20.50 $18.65 $20.25 $18.71 13,507
2020-03-30 $20.21 $20.62 $20.01 $20.01 $18.49 3,694
2020-03-27 $20.00 $20.30 $19.49 $19.58 $18.09 12,593
2020-03-26 $19.82 $21.80 $19.82 $20.50 $18.94 14,197
2020-03-25 $19.23 $19.82 $18.33 $19.78 $18.27 12,370
2020-03-24 $19.20 $20.90 $18.50 $20.00 $18.48 19,218
2020-03-23 $20.51 $20.54 $18.10 $18.41 $17.01 12,486
2020-03-20 $19.00 $19.63 $19.00 $19.63 $18.14 34,776
2020-03-19 $16.84 $19.70 $16.84 $19.50 $18.02 12,628
2020-03-18 $16.70 $19.25 $16.20 $16.84 $15.56 21,235
2020-03-17 $18.00 $21.00 $16.50 $19.23 $17.77 19,993
2020-03-16 $21.40 $21.40 $15.50 $16.50 $15.24 26,250
2020-03-13 $16.00 $22.72 $16.00 $22.72 $20.99 17,236
2020-03-12 $17.00 $17.67 $15.50 $15.51 $14.33 26,520
2020-03-11 $18.86 $18.86 $17.05 $17.49 $16.16 12,991
2020-03-10 $18.73 $19.34 $16.82 $18.84 $17.41 20,291
2020-03-09 $19.21 $19.30 $17.75 $18.35 $16.95 14,508
2020-03-06 $20.88 $21.60 $20.16 $20.48 $18.92 9,612
2020-03-05 $21.05 $21.61 $19.73 $20.53 $18.97 24,176
2020-03-04 $21.02 $22.39 $20.00 $21.05 $19.45 25,248
2020-03-03 $21.95 $21.95 $20.20 $20.20 $18.66 9,355
2020-03-02 $21.10 $22.60 $20.57 $22.10 $20.42 4,041
2020-02-28 $21.41 $22.14 $20.75 $21.27 $19.65 13,802
2020-02-27 $23.10 $23.15 $22.02 $22.02 $20.34 8,461
2020-02-26 $23.60 $23.60 $23.30 $23.30 $21.53 2,202
2020-02-25 $24.40 $24.50 $23.09 $23.20 $21.43 7,634
2020-02-24 $23.47 $24.60 $22.82 $24.50 $22.64 13,072
2020-02-21 $23.60 $23.79 $23.49 $23.49 $21.70 4,455
2020-02-20 $23.15 $23.52 $23.15 $23.52 $21.73 4,176
2020-02-19 $23.84 $23.95 $23.05 $23.23 $21.46 11,438
2020-02-18 $24.38 $24.38 $23.80 $23.87 $22.05 8,428
2020-02-14 $24.25 $24.33 $24.25 $24.26 $22.41 2,454
2020-02-13 $24.25 $24.49 $24.25 $24.49 $22.63 1,098
2020-02-12 $24.40 $24.40 $24.13 $24.26 $22.41 5,216
2020-02-11 $24.12 $24.26 $24.01 $24.26 $22.41 2,352
2020-02-10 $24.39 $24.39 $23.86 $24.14 $22.30 3,376
2020-02-07 $25.06 $25.06 $24.01 $24.52 $22.65 6,785
2020-02-06 $25.87 $25.88 $25.10 $25.10 $23.19 6,695
2020-02-05 $24.60 $28.10 $24.60 $26.06 $24.08 5,214
2020-02-04 $25.00 $25.00 $24.41 $24.41 $22.55 2,748
2020-02-03 $24.09 $25.34 $24.01 $24.30 $22.29 7,444
2020-01-31 $24.47 $24.98 $23.89 $24.00 $22.01 5,508
2020-01-30 $25.04 $25.04 $24.10 $24.80 $22.75 2,353
2020-01-29 $26.36 $26.36 $23.75 $25.68 $23.55 12,811
2020-01-28 $27.39 $27.39 $27.20 $27.20 $24.95 1,883
2020-01-27 $27.55 $28.01 $27.46 $27.46 $25.18 2,774
2020-01-24 $27.68 $27.77 $27.50 $27.76 $25.46 2,665
2020-01-23 $27.16 $27.73 $27.16 $27.52 $25.24 7,310
2020-01-22 $27.97 $28.42 $27.95 $28.06 $25.74 3,125
2020-01-21 $28.27 $28.27 $27.77 $28.06 $25.74 6,890
2020-01-17 $28.24 $28.31 $28.16 $28.20 $25.86 5,082
2020-01-16 $28.00 $28.00 $27.75 $28.00 $25.68 8,695
2020-01-15 $28.23 $28.28 $27.80 $27.93 $25.62 7,132
2020-01-14 $28.47 $28.50 $28.20 $28.33 $25.98 78,125
2020-01-13 $28.82 $28.82 $27.92 $28.63 $26.26 8,775
2020-01-10 $28.52 $28.52 $28.34 $28.34 $25.99 5,481
2020-01-09 $28.60 $28.70 $28.24 $28.28 $25.94 3,012
2020-01-08 $28.12 $28.35 $28.00 $28.16 $25.83 19,630
2020-01-07 $28.42 $28.50 $27.96 $28.39 $26.04 8,193
2020-01-06 $28.25 $28.71 $28.25 $28.70 $26.32 5,228
2020-01-03 $28.50 $28.50 $28.12 $28.49 $26.13 3,699
2020-01-02 $28.97 $29.01 $28.47 $28.47 $26.11 1,634
2019-12-31 $27.88 $28.87 $27.88 $28.80 $26.41 3,919
2019-12-30 $29.20 $29.20 $28.28 $28.30 $25.96 4,480
2019-12-27 $28.72 $29.88 $28.36 $29.38 $26.95 18,988
2019-12-26 $28.45 $28.72 $28.33 $28.72 $26.34 2,944
2019-12-24 $28.35 $28.75 $28.35 $28.45 $26.09 6,670
2019-12-23 $28.16 $28.42 $28.16 $28.30 $25.96 8,101
2019-12-20 $28.14 $28.31 $27.61 $28.31 $25.96 28,629
2019-12-19 $27.72 $28.15 $27.72 $28.02 $25.70 6,306
2019-12-18 $27.02 $28.15 $27.02 $27.91 $25.60 4,659
2019-12-17 $28.40 $28.40 $28.04 $28.38 $26.03 3,423
2019-12-16 $28.50 $28.50 $27.30 $28.35 $26.00 3,352
2019-12-13 $27.24 $27.74 $27.24 $27.57 $25.29 10,399
2019-12-12 $27.14 $27.50 $27.14 $27.49 $25.21 12,080
2019-12-11 $27.46 $27.49 $27.08 $27.49 $25.21 6,896
2019-12-10 $27.05 $27.49 $26.83 $27.44 $25.17 11,281
2019-12-09 $26.89 $27.49 $26.89 $27.27 $25.01 7,796
2019-12-06 $26.90 $27.49 $26.55 $27.10 $24.85 12,064
2019-12-05 $27.14 $27.30 $26.66 $26.75 $24.53 3,885
2019-12-04 $27.00 $27.73 $27.00 $27.47 $25.19 3,740
2019-12-03 $26.75 $26.75 $26.75 $26.75 $24.53 702
2019-12-02 $27.74 $27.81 $27.08 $27.35 $25.08 7,885
2019-11-29 $27.50 $27.50 $25.84 $26.97 $24.74 1,687
2019-11-27 $27.81 $27.81 $27.50 $27.75 $25.45 11,693
2019-11-26 $27.65 $27.81 $27.47 $27.62 $25.33 8,273
2019-11-25 $27.28 $27.81 $27.28 $27.62 $25.33 32,747
2019-11-22 $26.96 $27.20 $26.96 $27.10 $24.85 1,643
2019-11-21 $27.26 $27.48 $26.83 $26.83 $24.61 10,831
2019-11-20 $27.03 $27.39 $26.86 $27.04 $24.80 14,243
2019-11-19 $26.79 $27.37 $26.64 $27.34 $25.07 4,936
2019-11-18 $26.84 $27.48 $26.37 $27.02 $24.78 3,913
2019-11-15 $26.80 $27.00 $26.29 $26.80 $24.58 6,154
2019-11-14 $26.64 $26.84 $26.32 $26.80 $24.58 2,692
2019-11-13 $27.02 $27.03 $26.65 $26.88 $24.65 5,237
2019-11-12 $27.10 $27.45 $27.00 $27.37 $25.10 9,807
2019-11-11 $26.77 $27.32 $26.55 $27.32 $25.06 2,984
2019-11-08 $27.20 $27.20 $26.68 $26.80 $24.58 4,419
2019-11-07 $26.50 $27.24 $26.25 $27.24 $24.98 13,900
2019-11-06 $25.86 $27.30 $25.86 $26.14 $23.97 28,460
2019-11-05 $25.83 $26.12 $25.82 $25.86 $23.72 1,585
2019-11-04 $26.00 $26.09 $25.76 $26.00 $23.68 2,675
2019-11-01 $25.99 $26.00 $25.99 $26.00 $23.68 2,066
2019-10-31 $25.62 $25.73 $25.50 $25.50 $23.23 7,308
2019-10-30 $25.92 $26.42 $25.92 $26.37 $24.02 3,737
2019-10-29 $25.88 $26.02 $25.49 $26.00 $23.68 20,081
2019-10-28 $25.60 $26.23 $25.60 $25.80 $23.50 15,926
2019-10-25 $25.82 $25.82 $25.57 $25.57 $23.29 3,444
2019-10-24 $25.25 $26.00 $25.25 $25.54 $23.26 5,724
2019-10-23 $25.08 $25.50 $25.08 $25.50 $23.23 786
2019-10-22 $25.23 $25.23 $25.17 $25.17 $22.92 776
2019-10-21 $25.27 $25.48 $25.23 $25.48 $23.21 2,987
2019-10-18 $24.89 $25.47 $24.84 $25.02 $22.79 2,788
2019-10-17 $25.13 $25.13 $25.13 $25.13 $22.89 2,663
2019-10-16 $24.08 $25.01 $24.08 $24.78 $22.57 7,005
2019-10-15 $24.61 $25.50 $24.49 $24.80 $22.59 2,757
2019-10-14 $23.98 $24.97 $23.91 $24.72 $22.52 5,301
2019-10-11 $24.27 $24.61 $23.57 $24.39 $22.21 3,495
2019-10-10 $24.48 $24.48 $23.60 $24.00 $21.86 3,070
2019-10-09 $23.92 $23.92 $23.45 $23.69 $21.58 5,903
2019-10-08 $24.33 $24.33 $23.56 $23.56 $21.46 2,441
2019-10-07 $24.32 $24.81 $24.32 $24.34 $22.17 2,322
2019-10-04 $24.20 $24.50 $24.20 $24.50 $22.31 2,988
2019-10-03 $24.66 $24.80 $24.21 $24.26 $22.10 5,863
2019-10-02 $24.21 $24.92 $24.21 $24.92 $22.70 2,233
2019-10-01 $25.02 $25.65 $24.76 $24.76 $22.55 4,540
2019-09-30 $25.77 $25.97 $25.62 $25.63 $23.34 5,387
2019-09-27 $25.29 $25.94 $25.29 $25.84 $23.54 2,213
2019-09-26 $25.90 $25.90 $25.41 $25.53 $23.25 9,877
2019-09-25 $24.81 $26.00 $24.81 $25.89 $23.58 10,610
2019-09-24 $26.10 $26.19 $25.64 $25.76 $23.46 9,919
2019-09-23 $26.39 $26.39 $25.69 $25.72 $23.43 9,443
2019-09-20 $25.46 $26.50 $25.46 $26.50 $24.14 84,254
2019-09-19 $25.40 $26.13 $25.40 $25.47 $23.20 59,588
2019-09-18 $25.12 $26.00 $24.85 $25.41 $23.14 14,610
2019-09-17 $24.89 $25.65 $24.89 $24.95 $22.72 3,671
2019-09-16 $25.58 $25.58 $24.73 $25.03 $22.80 13,589
2019-09-13 $25.69 $26.00 $25.20 $25.81 $23.51 6,952
2019-09-12 $25.01 $25.96 $24.95 $25.80 $23.50 10,184
2019-09-11 $24.71 $25.50 $24.71 $25.50 $23.23 3,939
2019-09-10 $24.78 $24.78 $24.32 $24.42 $22.24 3,989
2019-09-09 $24.12 $24.83 $23.79 $24.82 $22.61 7,821
2019-09-06 $24.28 $24.28 $23.98 $24.10 $21.95 4,902
2019-09-05 $23.95 $24.81 $23.68 $24.44 $22.26 6,572
2019-09-04 $23.99 $24.47 $23.50 $24.32 $22.15 4,495
2019-09-03 $23.91 $24.78 $23.31 $23.46 $21.37 6,421
2019-08-30 $24.54 $24.63 $24.25 $24.25 $22.09 3,643
2019-08-29 $23.99 $24.89 $23.92 $24.50 $22.31 9,300
2019-08-28 $23.07 $25.38 $23.07 $23.62 $21.51 2,863
2019-08-27 $23.67 $25.55 $22.99 $22.99 $20.94 10,454
2019-08-26 $22.23 $24.13 $22.09 $23.95 $21.81 11,804
2019-08-23 $23.22 $23.27 $21.51 $21.77 $19.83 6,028
2019-08-22 $23.45 $23.90 $23.15 $23.15 $21.09 3,332
2019-08-21 $23.83 $24.43 $23.27 $23.30 $21.22 6,205
2019-08-20 $23.72 $24.03 $23.27 $23.83 $21.70 4,211
2019-08-19 $23.42 $23.89 $23.17 $23.89 $21.76 7,218
2019-08-16 $22.89 $23.40 $22.75 $23.36 $21.28 5,086
2019-08-15 $22.87 $23.44 $22.60 $23.06 $21.00 6,081
2019-08-14 $23.12 $23.18 $23.00 $23.00 $20.95 6,220
2019-08-13 $23.13 $23.74 $23.13 $23.67 $21.56 4,606
2019-08-12 $23.26 $23.30 $23.01 $23.30 $21.22 1,619
2019-08-09 $24.28 $24.28 $23.15 $23.20 $21.13 5,027
2019-08-08 $24.64 $24.89 $24.37 $24.37 $22.20 4,012
2019-08-07 $24.57 $24.69 $24.32 $24.32 $22.15 4,031
2019-08-06 $24.34 $25.43 $24.34 $25.41 $23.14 3,488
2019-08-05 $24.92 $25.34 $24.39 $24.39 $22.06 16,904
2019-08-02 $25.81 $25.81 $25.07 $25.07 $22.67 1,781
2019-08-01 $26.17 $26.23 $25.66 $25.82 $23.35 6,499
2019-07-31 $26.24 $26.34 $25.99 $26.05 $23.56 7,684
2019-07-30 $26.43 $26.43 $26.06 $26.06 $23.57 3,044
2019-07-29 $26.60 $26.60 $26.50 $26.50 $23.97 1,311
2019-07-26 $25.96 $26.50 $25.96 $26.08 $23.59 5,056
2019-07-25 $26.40 $26.40 $26.05 $26.06 $23.57 2,129
2019-07-24 $26.39 $26.50 $26.28 $26.49 $23.96 10,020
2019-07-23 $26.80 $26.82 $26.23 $26.39 $23.87 5,877
2019-07-22 $26.46 $26.83 $26.46 $26.83 $24.26 3,199
2019-07-19 $26.52 $26.98 $26.51 $26.68 $24.13 8,239
2019-07-18 $26.21 $26.73 $26.21 $26.48 $23.95 3,511
2019-07-17 $25.98 $26.50 $25.98 $26.46 $23.93 6,160
2019-07-16 $25.82 $26.00 $25.35 $26.00 $23.51 7,479
2019-07-15 $25.55 $26.00 $25.55 $25.96 $23.48 5,507
2019-07-12 $25.99 $26.00 $25.85 $25.86 $23.39 7,177
2019-07-11 $25.80 $25.98 $25.76 $25.98 $23.50 8,054
2019-07-10 $25.65 $25.75 $25.36 $25.72 $23.26 26,164
2019-07-09 $25.33 $25.71 $25.33 $25.60 $23.15 7,150
2019-07-08 $25.54 $25.65 $24.62 $25.58 $23.13 13,938
2019-07-05 $25.39 $25.75 $25.39 $25.58 $23.13 8,754
2019-07-03 $25.64 $25.73 $25.39 $25.44 $23.01 6,169
2019-07-02 $25.63 $25.63 $25.38 $25.45 $23.02 19,861
2019-07-01 $25.29 $25.43 $24.98 $25.43 $23.00 37,520
2019-06-28 $24.97 $25.15 $24.76 $24.95 $22.56 269,879
2019-06-27 $24.49 $24.85 $24.34 $24.73 $22.37 18,626
2019-06-26 $23.21 $24.56 $23.21 $24.24 $21.92 15,346
2019-06-25 $24.95 $25.05 $23.65 $23.75 $21.48 58,700
2019-06-24 $25.41 $25.71 $24.63 $24.81 $22.44 38,659
2019-06-21 $25.30 $25.52 $25.12 $25.40 $22.97 94,266
2019-06-20 $25.51 $25.79 $25.11 $25.11 $22.71 64,038
2019-06-19 $25.46 $25.64 $25.23 $25.23 $22.82 38,159
2019-06-18 $25.40 $25.68 $24.91 $25.66 $23.21 21,746
2019-06-17 $25.58 $25.73 $25.46 $25.60 $23.15 21,965
2019-06-14 $25.58 $25.62 $25.38 $25.58 $23.13 23,450
2019-06-13 $25.31 $25.71 $25.23 $25.57 $23.13 25,533
2019-06-12 $25.47 $25.67 $24.91 $25.55 $23.11 28,463
2019-06-11 $25.47 $25.68 $25.43 $25.53 $23.09 31,102
2019-06-10 $23.90 $25.43 $23.90 $25.43 $23.00 39,982
2019-06-07 $24.04 $24.10 $24.03 $24.10 $21.80 10,440
2019-06-06 $24.10 $24.30 $23.68 $23.81 $21.53 23,220
2019-06-05 $23.83 $24.37 $23.82 $24.37 $22.04 12,406
2019-06-04 $24.06 $24.23 $23.88 $24.15 $21.84 6,924
2019-06-03 $23.81 $24.14 $23.59 $23.99 $21.70 9,954
2019-05-31 $23.90 $24.22 $23.77 $24.00 $21.71 14,156
2019-05-30 $24.00 $24.43 $24.00 $24.24 $21.92 13,985
2019-05-29 $24.46 $24.46 $23.69 $24.17 $21.86 17,669
2019-05-28 $23.86 $24.46 $23.86 $24.30 $21.98 19,388
2019-05-24 $23.43 $23.94 $22.90 $23.94 $21.65 23,948
2019-05-23 $24.30 $24.30 $21.54 $24.01 $21.71 25,413
2019-05-22 $24.78 $24.90 $24.46 $24.46 $22.12 10,877
2019-05-21 $24.88 $24.94 $24.65 $24.65 $22.29 14,897
2019-05-20 $25.23 $25.23 $24.51 $24.91 $22.53 15,026
2019-05-17 $25.10 $26.04 $25.10 $25.12 $22.72 3,192
2019-05-16 $25.28 $25.28 $25.00 $25.18 $22.77 4,645
2019-05-15 $25.63 $25.63 $25.04 $25.30 $22.88 7,031
2019-05-14 $25.40 $25.50 $25.31 $25.50 $23.06 5,407
2019-05-13 $24.73 $25.61 $23.87 $25.02 $22.63 7,177
2019-05-10 $25.59 $25.59 $24.89 $25.43 $23.00 3,617
2019-05-09 $25.62 $25.63 $25.08 $25.31 $22.89 2,792
2019-05-08 $25.32 $25.68 $25.09 $25.67 $23.22 3,285
2019-05-07 $23.89 $26.05 $23.89 $25.15 $22.75 4,307
2019-05-06 $25.49 $26.19 $25.22 $25.92 $23.28 7,043
2019-05-03 $24.05 $25.22 $24.05 $25.22 $22.65 9,057
2019-05-02 $24.61 $24.70 $24.35 $24.64 $22.13 3,496
2019-05-01 $24.30 $24.63 $24.10 $24.16 $21.69 5,394
2019-04-30 $23.65 $24.62 $23.65 $24.38 $21.89 14,560
2019-04-29 $23.86 $24.62 $23.86 $24.62 $22.11 5,223
2019-04-26 $24.16 $24.16 $23.90 $24.10 $21.64 3,363
2019-04-25 $24.02 $24.18 $23.82 $23.82 $21.39 3,610
2019-04-24 $23.45 $24.26 $23.45 $24.11 $21.65 3,249
2019-04-23 $24.12 $24.33 $23.91 $24.15 $21.69 3,847
2019-04-22 $24.17 $24.21 $24.05 $24.05 $21.60 1,839
2019-04-18 $24.08 $24.35 $23.86 $24.16 $21.69 17,919
2019-04-17 $24.16 $24.30 $24.07 $24.09 $21.63 2,521
2019-04-16 $25.11 $25.15 $24.12 $24.14 $21.68 5,224
2019-04-15 $24.07 $24.62 $24.07 $24.55 $22.05 1,853
2019-04-12 $24.50 $24.50 $24.19 $24.23 $21.76 1,560
2019-04-11 $24.48 $24.48 $24.07 $24.07 $21.61 1,220
2019-04-10 $24.31 $24.97 $24.07 $24.25 $21.78 3,761
2019-04-09 $24.38 $25.14 $24.27 $24.27 $21.79 9,937
2019-04-08 $24.74 $24.74 $24.00 $24.59 $22.08 10,587
2019-04-05 $24.04 $24.05 $24.04 $24.05 $21.60 1,450
2019-04-04 $24.07 $24.12 $23.43 $24.05 $21.60 8,009
2019-04-03 $24.07 $24.53 $24.07 $24.53 $22.03 2,036
2019-04-02 $24.80 $24.80 $24.00 $24.24 $21.77 6,434
2019-04-01 $24.47 $24.75 $24.34 $24.60 $22.09 2,143
2019-03-29 $24.50 $24.50 $24.50 $24.50 $22.00 1,256
2019-03-28 $24.97 $24.97 $24.10 $24.58 $22.07 8,887
2019-03-27 $24.57 $25.05 $24.52 $24.70 $22.18 6,153
2019-03-26 $25.15 $25.15 $24.29 $24.92 $22.38 1,433
2019-03-25 $24.01 $25.21 $24.01 $25.21 $22.64 1,309
2019-03-22 $24.28 $24.77 $24.00 $24.00 $21.55 9,838
2019-03-21 $24.55 $24.61 $24.35 $24.35 $21.87 2,765
2019-03-20 $24.39 $24.63 $24.18 $24.34 $21.86 1,932
2019-03-19 $25.62 $25.62 $24.12 $24.75 $22.22 6,429
2019-03-18 $24.46 $25.26 $24.46 $24.75 $22.22 1,739
2019-03-15 $24.35 $24.75 $24.24 $24.75 $22.22 16,414
2019-03-14 $25.23 $25.23 $24.30 $24.39 $21.90 3,640
2019-03-13 $24.25 $24.72 $24.24 $24.48 $21.98 5,017
2019-03-12 $24.27 $24.40 $24.12 $24.12 $21.66 3,539
2019-03-11 $24.14 $24.40 $24.13 $24.37 $21.88 5,397
2019-03-08 $24.06 $24.50 $24.06 $24.10 $21.64 2,978
2019-03-07 $24.37 $24.43 $24.13 $24.13 $21.67 2,195
2019-03-06 $24.52 $24.70 $24.14 $24.14 $21.68 7,470
2019-03-05 $25.06 $25.07 $24.50 $24.53 $22.03 11,170
2019-03-04 $24.54 $25.61 $24.40 $24.51 $22.01 18,075
2019-03-01 $23.59 $24.98 $23.59 $24.44 $21.95 2,158
2019-02-28 $25.00 $25.45 $24.49 $24.49 $21.99 3,530
2019-02-27 $25.41 $25.41 $24.42 $24.71 $22.19 6,057
2019-02-26 $24.00 $24.14 $23.41 $24.05 $21.60 11,745
2019-02-25 $23.78 $24.00 $23.31 $23.46 $21.07 8,938
2019-02-22 $23.44 $23.75 $23.44 $23.75 $21.33 5,643
2019-02-21 $23.50 $23.77 $23.27 $23.27 $20.90 3,643
2019-02-20 $23.72 $23.72 $23.37 $23.37 $20.99 1,577
2019-02-19 $23.20 $23.35 $23.15 $23.35 $20.97 2,750
2019-02-15 $23.25 $23.67 $23.25 $23.28 $20.90 4,783
2019-02-14 $22.69 $23.30 $22.69 $23.10 $20.74 4,953
2019-02-13 $23.70 $23.70 $22.94 $23.02 $20.67 4,413
2019-02-12 $22.95 $23.18 $22.88 $23.16 $20.80 4,076
2019-02-11 $22.86 $23.30 $22.60 $23.30 $20.92 2,743
2019-02-08 $23.02 $23.05 $22.60 $22.60 $20.29 3,540
2019-02-07 $23.33 $23.34 $23.12 $23.12 $20.76 5,020
2019-02-06 $23.25 $23.50 $23.20 $23.31 $20.93 5,210
2019-02-05 $23.65 $23.79 $23.12 $23.79 $21.36 1,694
2019-02-04 $23.51 $23.53 $23.51 $23.51 $20.98 2,223
2019-02-01 $23.20 $23.50 $23.15 $23.27 $20.76 3,266
2019-01-31 $23.52 $23.52 $22.71 $23.15 $20.66 3,267
2019-01-30 $23.42 $23.75 $23.42 $23.75 $21.19 6,860
2019-01-29 $24.00 $24.00 $23.51 $23.51 $20.98 2,287
2019-01-28 $23.82 $23.82 $23.48 $23.58 $21.04 3,863
2019-01-25 $22.52 $23.97 $22.52 $23.97 $21.39 5,697
2019-01-24 $23.95 $24.33 $23.81 $23.81 $21.25 5,839
2019-01-23 $24.15 $24.15 $24.15 $24.15 $21.55 980
2019-01-22 $23.86 $23.98 $23.86 $23.86 $21.29 3,124
2019-01-18 $24.26 $24.26 $23.82 $24.01 $21.43 9,377
2019-01-17 $23.70 $24.33 $23.70 $24.33 $21.71 2,302
2019-01-16 $23.85 $24.28 $23.80 $23.80 $21.24 4,822
2019-01-15 $21.75 $23.73 $21.75 $23.42 $20.90 2,420
2019-01-14 $24.11 $24.22 $23.37 $23.37 $20.85 5,823
2019-01-11 $24.57 $25.73 $24.07 $24.15 $21.55 3,714
2019-01-10 $24.52 $24.52 $24.52 $24.52 $21.88 536
2019-01-09 $24.00 $24.28 $23.62 $24.20 $21.59 4,186
2019-01-08 $24.00 $24.02 $23.62 $23.84 $21.27 3,410
2019-01-07 $23.69 $24.87 $23.32 $24.10 $21.51 4,618
2019-01-04 $22.88 $25.00 $22.73 $23.70 $21.15 5,808
2019-01-03 $22.90 $25.30 $22.53 $23.12 $20.63 4,410
2019-01-02 $22.69 $24.67 $22.52 $24.24 $21.63 3,765
2018-12-31 $24.73 $25.98 $22.00 $23.02 $20.54 38,697
2018-12-28 $24.86 $25.44 $24.50 $24.83 $22.16 9,208
2018-12-27 $24.26 $25.44 $24.26 $25.06 $22.36 10,263
2018-12-26 $23.61 $25.34 $23.61 $25.05 $22.35 29,212
2018-12-24 $23.55 $23.86 $22.58 $23.74 $21.18 7,355
2018-12-21 $21.69 $24.32 $21.69 $24.13 $21.53 44,205
2018-12-20 $21.80 $22.18 $21.77 $21.91 $19.55 8,543
2018-12-19 $22.00 $22.30 $21.90 $21.90 $19.54 7,145
2018-12-18 $22.11 $22.83 $21.96 $22.01 $19.64 10,990
2018-12-17 $22.63 $23.00 $21.95 $22.01 $19.64 15,886
2018-12-14 $22.69 $23.09 $22.44 $22.48 $20.06 13,228
2018-12-13 $23.37 $23.40 $22.65 $22.90 $20.43 12,031
2018-12-12 $23.90 $23.90 $23.44 $23.69 $21.14 9,642
2018-12-11 $24.88 $24.88 $23.97 $24.38 $21.76 6,375
2018-12-10 $25.00 $25.34 $24.10 $24.69 $22.03 4,668
2018-12-07 $24.85 $25.11 $24.15 $25.11 $22.41 10,183
2018-12-06 $25.16 $25.75 $23.90 $24.66 $22.01 10,042
2018-12-04 $26.18 $26.35 $24.65 $25.31 $22.59 17,462
2018-12-03 $26.40 $26.78 $26.10 $26.34 $23.50 4,490
2018-11-30 $26.25 $26.40 $26.07 $26.19 $23.37 8,321
2018-11-29 $26.51 $26.51 $25.99 $26.50 $23.65 7,661
2018-11-28 $26.28 $26.86 $26.18 $26.45 $23.60 8,890
2018-11-27 $26.20 $26.79 $26.18 $26.32 $23.49 15,093
2018-11-26 $26.54 $26.59 $26.17 $26.44 $23.59 4,809
2018-11-23 $26.44 $26.44 $26.30 $26.43 $23.58 3,576
2018-11-21 $26.31 $26.74 $26.30 $26.63 $23.76 7,064
2018-11-20 $26.82 $26.82 $26.12 $26.30 $23.47 10,872
2018-11-19 $26.35 $26.60 $26.30 $26.45 $23.60 4,168
2018-11-16 $26.12 $26.89 $26.12 $26.30 $23.47 6,989
2018-11-15 $26.30 $26.40 $26.12 $26.23 $23.41 11,041
2018-11-14 $26.63 $26.74 $26.12 $26.41 $23.57 8,645
2018-11-13 $26.44 $26.77 $26.20 $26.20 $23.38 8,807
2018-11-12 $26.61 $26.61 $26.04 $26.44 $23.59 6,919
2018-11-09 $26.43 $26.67 $26.26 $26.45 $23.60 5,239
2018-11-08 $26.57 $26.74 $26.08 $26.28 $23.45 5,534
2018-11-07 $26.73 $26.81 $25.94 $26.81 $23.92 6,998
2018-11-06 $26.30 $26.80 $25.18 $26.80 $23.91 8,766
2018-11-05 $26.53 $26.75 $26.00 $26.33 $23.36 6,775
2018-11-02 $27.06 $27.06 $25.63 $26.36 $23.39 6,423
2018-11-01 $27.03 $27.13 $25.91 $26.86 $23.83 14,285
2018-10-31 $26.82 $26.91 $26.26 $26.76 $23.75 17,321
2018-10-30 $24.78 $26.70 $24.78 $26.50 $23.52 31,322
2018-10-29 $24.90 $25.71 $24.18 $24.65 $21.87 14,837
2018-10-26 $25.76 $25.77 $24.30 $25.06 $22.24 10,489
2018-10-25 $25.44 $25.88 $24.98 $25.68 $22.79 10,238
2018-10-24 $25.98 $26.90 $25.03 $25.15 $22.32 16,966
2018-10-23 $25.64 $26.55 $25.27 $25.80 $22.89 3,395
2018-10-22 $25.70 $25.70 $25.30 $25.60 $22.72 5,457
2018-10-19 $26.03 $26.07 $25.50 $25.50 $22.63 10,089
2018-10-18 $26.56 $26.56 $25.87 $26.21 $23.26 4,110
2018-10-17 $25.79 $26.61 $25.62 $26.40 $23.43 6,419
2018-10-16 $26.53 $26.53 $25.65 $26.15 $23.20 7,084
2018-10-15 $25.54 $27.19 $25.54 $26.60 $23.60 25,351
2018-10-12 $26.38 $26.38 $25.03 $25.72 $22.82 20,188
2018-10-11 $26.95 $27.78 $25.60 $26.19 $23.24 15,350
2018-10-10 $27.20 $28.75 $26.46 $27.10 $24.05 15,957
2018-10-09 $28.45 $28.45 $27.09 $27.40 $24.31 18,521
2018-10-08 $27.39 $27.40 $26.99 $27.26 $24.19 18,636
2018-10-05 $27.50 $27.83 $25.88 $27.10 $24.05 16,146
2018-10-04 $28.66 $28.66 $26.93 $27.58 $24.47 23,176
2018-10-03 $28.05 $28.68 $28.05 $28.55 $25.33 17,047
2018-10-02 $28.72 $28.89 $27.82 $28.31 $25.12 23,681
2018-10-01 $29.10 $29.15 $28.71 $28.87 $25.62 12,108
2018-09-28 $29.20 $29.29 $29.00 $29.15 $25.87 9,523
2018-09-27 $29.30 $29.35 $28.75 $29.35 $26.04 8,049
2018-09-26 $29.25 $29.40 $29.05 $29.40 $26.09 8,254
2018-09-25 $29.79 $29.79 $28.90 $29.00 $25.73 12,481
2018-09-24 $29.60 $29.75 $29.20 $29.45 $26.13 17,965
2018-09-21 $31.35 $31.40 $28.95 $29.25 $25.96 82,700
2018-09-20 $31.15 $31.58 $31.13 $31.40 $27.86 19,876
2018-09-19 $30.80 $31.40 $30.80 $31.20 $27.69 17,518
2018-09-18 $30.55 $31.30 $30.55 $31.15 $27.64 23,956
2018-09-17 $30.95 $30.95 $30.50 $30.80 $27.33 11,861
2018-09-14 $30.60 $31.15 $30.45 $31.15 $27.64 14,171
2018-09-13 $30.44 $30.70 $30.00 $30.65 $27.20 14,186
2018-09-12 $30.55 $30.73 $30.20 $30.60 $27.15 16,540
2018-09-11 $30.35 $30.90 $30.35 $30.70 $27.24 14,998
2018-09-10 $30.75 $30.75 $30.30 $30.50 $27.07 17,400
2018-09-07 $30.80 $30.80 $30.50 $30.75 $27.29 10,046
2018-09-06 $30.80 $31.00 $30.30 $30.60 $27.15 17,002
2018-09-05 $30.50 $31.30 $30.45 $30.70 $27.24 14,181
2018-09-04 $30.45 $31.00 $30.05 $30.90 $27.42 14,978
2018-08-31 $30.75 $30.75 $30.35 $30.45 $27.02 4,602
2018-08-30 $30.80 $31.15 $30.35 $30.60 $27.15 8,561
2018-08-29 $30.90 $31.40 $30.75 $30.80 $27.33 8,372
2018-08-28 $31.10 $31.40 $30.55 $30.95 $27.46 7,874
2018-08-27 $29.95 $31.10 $29.95 $30.95 $27.46 23,413
2018-08-24 $31.60 $31.63 $30.30 $30.30 $26.89 53,425
2018-08-23 $31.65 $31.75 $31.00 $31.60 $28.04 24,816
2018-08-22 $31.50 $31.75 $31.50 $31.60 $28.04 12,360
2018-08-21 $31.00 $31.75 $31.00 $31.50 $27.95 14,452
2018-08-20 $30.60 $31.25 $30.60 $31.10 $27.60 16,572
2018-08-17 $30.45 $30.60 $30.45 $30.60 $27.15 3,770
2018-08-16 $29.75 $30.80 $29.60 $30.60 $27.15 11,115
2018-08-15 $30.25 $30.25 $29.45 $29.90 $26.53 9,024
2018-08-14 $30.40 $30.45 $29.98 $30.00 $26.62 3,875
2018-08-13 $30.90 $31.05 $29.71 $30.40 $26.98 11,811
2018-08-10 $31.25 $31.25 $30.85 $31.00 $27.51 6,958
2018-08-09 $31.45 $32.00 $31.10 $31.45 $27.91 15,815
2018-08-08 $31.00 $31.70 $30.93 $31.20 $27.69 11,895
2018-08-07 $31.20 $31.28 $31.05 $31.05 $27.55 2,389
2018-08-06 $32.50 $32.55 $31.80 $31.80 $28.08 9,313
2018-08-03 $32.85 $32.85 $32.60 $32.75 $28.92 6,087
2018-08-02 $32.85 $32.85 $32.70 $32.70 $28.88 4,063
2018-08-01 $32.80 $32.85 $32.80 $32.85 $29.01 1,719
2018-07-31 $32.75 $32.80 $32.69 $32.80 $28.97 2,274
2018-07-30 $32.85 $33.20 $32.15 $32.75 $28.92 4,297
2018-07-27 $33.70 $33.70 $32.75 $32.75 $28.92 1,819
2018-07-26 $33.90 $33.90 $33.40 $33.85 $29.89 4,221
2018-07-25 $33.50 $33.90 $33.25 $33.50 $29.58 8,311
2018-07-24 $32.70 $33.95 $29.86 $33.50 $29.58 7,410
2018-07-23 $33.11 $33.11 $33.00 $33.00 $29.14 850
2018-07-20 $33.35 $33.45 $33.00 $33.20 $29.32 14,946
2018-07-19 $33.25 $33.45 $33.16 $33.40 $29.50 4,767
2018-07-18 $33.60 $33.65 $33.40 $33.65 $29.72 4,637
2018-07-17 $33.15 $33.80 $33.15 $33.65 $29.72 3,986
2018-07-16 $33.25 $33.70 $33.25 $33.70 $29.76 3,005
2018-07-13 $33.30 $33.30 $33.30 $33.30 $29.41 634
2018-07-12 $33.70 $33.70 $32.60 $33.50 $29.58 1,729
2018-07-11 $33.75 $33.75 $33.20 $33.55 $29.63 3,126
2018-07-10 $34.10 $34.10 $33.45 $33.45 $29.54 3,486
2018-07-09 $34.15 $34.20 $34.15 $34.20 $30.20 2,487
2018-07-06 $33.95 $34.00 $33.85 $34.00 $30.03 1,820
2018-07-05 $33.60 $34.20 $33.50 $34.10 $30.11 3,986
2018-07-03 $34.10 $34.10 $33.60 $33.80 $29.85 2,275
2018-07-02 $34.50 $34.80 $33.65 $34.00 $30.03 8,464
2018-06-29 $34.90 $35.40 $34.70 $34.90 $30.82 3,746
2018-06-28 $35.05 $35.45 $34.90 $35.00 $30.91 6,267
2018-06-27 $35.25 $35.45 $35.00 $35.10 $31.00 11,911
2018-06-26 $35.25 $36.25 $35.25 $35.60 $31.44 34,419
2018-06-25 $34.60 $35.25 $34.60 $35.10 $31.00 13,847
2018-06-22 $34.50 $35.25 $33.88 $35.00 $30.91 437,858
2018-06-21 $34.35 $34.90 $34.00 $34.65 $30.60 19,504
2018-06-20 $35.15 $35.45 $34.30 $34.30 $30.29 10,023
2018-06-19 $34.70 $35.50 $34.60 $34.90 $30.82 9,397
2018-06-18 $34.95 $34.95 $34.40 $34.85 $30.78 6,447
2018-06-15 $34.55 $35.50 $34.45 $35.10 $31.00 7,905
2018-06-14 $34.85 $35.20 $34.35 $34.60 $30.56 11,286
2018-06-13 $35.40 $35.50 $34.55 $34.55 $30.51 5,072
2018-06-12 $35.05 $35.40 $34.90 $35.00 $30.91 6,144
2018-06-11 $35.20 $35.80 $35.05 $35.15 $31.04 10,901
2018-06-08 $35.70 $35.70 $35.00 $35.20 $31.09 3,873
2018-06-07 $35.70 $35.70 $35.30 $35.40 $31.26 3,938
2018-06-06 $35.80 $36.20 $35.60 $35.60 $31.44 4,015
2018-06-05 $36.00 $36.25 $35.60 $36.05 $31.84 5,173
2018-06-04 $36.15 $36.30 $36.00 $36.15 $31.92 5,270
2018-06-01 $35.90 $36.25 $35.55 $36.25 $32.01 4,957
2018-05-31 $36.10 $36.15 $35.25 $35.90 $31.70 8,061
2018-05-30 $36.10 $36.35 $35.56 $35.80 $31.62 3,489
2018-05-29 $34.30 $36.40 $34.16 $36.40 $32.15 7,654
2018-05-25 $36.10 $36.10 $34.10 $34.20 $30.20 3,798
2018-05-24 $35.45 $35.60 $35.25 $35.35 $31.22 2,760
2018-05-23 $35.45 $35.50 $34.85 $35.20 $31.09 2,892
2018-05-22 $35.55 $35.60 $34.80 $35.60 $31.44 2,208
2018-05-21 $35.30 $35.65 $35.30 $35.65 $31.48 2,215
2018-05-18 $34.00 $35.30 $34.00 $35.30 $31.17 3,612
2018-05-17 $35.25 $35.25 $33.95 $34.20 $30.20 4,121
2018-05-16 $35.45 $35.45 $34.65 $34.90 $30.82 3,532
2018-05-15 $35.70 $36.15 $35.00 $35.25 $31.13 9,944
2018-05-14 $35.10 $36.35 $34.30 $35.45 $31.31 12,651
2018-05-11 $36.20 $36.20 $35.05 $35.70 $31.53 5,351
2018-05-10 $36.20 $36.20 $34.87 $36.20 $31.97 4,276
2018-05-09 $36.20 $36.20 $35.60 $36.00 $31.79 1,567
2018-05-08 $35.40 $36.30 $35.40 $36.15 $31.92 4,739
2018-05-07 $36.15 $36.15 $35.75 $36.05 $31.70 2,731
2018-05-04 $36.30 $36.40 $36.00 $36.35 $31.97 5,223
2018-05-03 $36.15 $36.20 $35.60 $36.15 $31.79 2,135
2018-05-02 $35.95 $36.15 $35.65 $35.95 $31.62 3,351
2018-05-01 $36.35 $36.35 $35.75 $35.75 $31.44 3,187
2018-04-30 $36.40 $36.40 $36.15 $36.35 $31.97 2,791
2018-04-27 $35.46 $36.75 $35.45 $36.42 $32.03 29,354
2018-04-26 $35.35 $35.90 $35.05 $35.80 $31.48 4,826
2018-04-25 $35.45 $35.80 $34.45 $35.75 $31.44 4,739
2018-04-24 $35.95 $35.95 $34.80 $35.95 $31.62 4,713
2018-04-23 $36.00 $36.25 $35.65 $35.95 $31.62 8,851
2018-04-20 $35.70 $35.90 $35.60 $35.90 $31.57 4,173
2018-04-19 $35.20 $35.85 $35.20 $35.55 $31.26 5,578
2018-04-18 $34.75 $35.20 $34.60 $35.20 $30.96 3,673
2018-04-17 $35.30 $35.30 $35.15 $35.25 $31.00 2,200
2018-04-16 $35.30 $35.30 $35.25 $35.30 $31.05 2,399
2018-04-13 $35.00 $35.25 $34.90 $35.25 $31.00 3,427
2018-04-12 $34.75 $35.42 $34.30 $35.30 $31.05 5,869
2018-04-11 $33.60 $34.85 $33.39 $34.80 $30.61 11,641
2018-04-10 $33.00 $34.10 $33.00 $34.00 $29.90 9,925
2018-04-09 $32.30 $33.00 $31.85 $33.00 $29.02 9,098
2018-04-06 $31.95 $32.90 $31.71 $32.25 $28.36 12,244
2018-04-05 $32.00 $32.05 $31.77 $32.05 $28.19 4,913
2018-04-04 $31.80 $32.10 $31.30 $32.10 $28.23 3,919
2018-04-03 $32.10 $32.25 $31.90 $32.10 $28.23 4,542
2018-04-02 $32.10 $32.10 $31.65 $32.00 $28.14 5,293
2018-03-29 $31.40 $32.20 $30.95 $31.95 $28.10 8,206
2018-03-28 $32.45 $32.45 $30.85 $31.45 $27.66 13,989
2018-03-27 $32.31 $32.45 $32.30 $32.45 $28.54 6,210
2018-03-26 $32.40 $32.40 $32.24 $32.40 $28.49 3,349
2018-03-23 $32.35 $32.35 $32.10 $32.25 $28.36 3,211
2018-03-22 $31.75 $32.80 $31.70 $32.30 $28.41 11,352
2018-03-21 $31.90 $32.30 $31.80 $32.10 $28.23 4,675
2018-03-20 $31.55 $32.35 $31.55 $32.30 $28.41 2,309
2018-03-19 $31.70 $31.70 $31.10 $31.40 $27.62 1,390
2018-03-16 $31.80 $31.80 $31.11 $31.60 $27.79 3,327
2018-03-15 $31.83 $31.83 $31.80 $31.80 $27.97 329
2018-03-14 $31.35 $31.35 $31.25 $31.30 $27.53 1,400
2018-03-13 $31.37 $32.35 $31.25 $31.25 $27.48 8,212
2018-03-12 $32.11 $32.11 $31.33 $31.33 $27.55 1,208
2018-03-09 $31.50 $31.50 $31.50 $31.50 $27.70 149
2018-03-08 $31.50 $31.50 $31.50 $31.50 $27.70 0
2018-03-07 $31.75 $31.85 $31.50 $31.50 $27.70 1,145
2018-03-06 $31.25 $31.95 $31.25 $31.95 $28.10 1,098
2018-03-05 $32.00 $32.00 $31.43 $31.43 $27.64 1,127
2018-03-02 $31.90 $31.90 $31.10 $31.50 $27.70 1,088
2018-03-01 $31.75 $31.85 $31.70 $31.75 $27.92 2,545
2018-02-28 $31.50 $32.00 $31.50 $31.55 $27.75 1,101
2018-02-27 $32.05 $32.05 $32.05 $32.05 $28.19 384
2018-02-26 $32.05 $32.10 $31.73 $32.00 $28.14 2,215
2018-02-23 $31.95 $31.95 $31.71 $31.90 $28.05 1,286
2018-02-22 $32.25 $32.25 $31.90 $32.25 $28.36 2,599
2018-02-21 $31.95 $32.30 $31.95 $32.30 $28.41 1,386
2018-02-20 $32.50 $32.50 $31.60 $32.30 $28.41 880
2018-02-16 $31.95 $32.50 $31.95 $32.50 $28.58 612
2018-02-15 $31.55 $31.65 $31.50 $31.50 $27.70 2,145
2018-02-14 $32.45 $32.45 $32.40 $32.45 $28.54 456
2018-02-13 $31.60 $31.60 $31.60 $31.60 $27.79 57
2018-02-12 $31.80 $31.91 $31.60 $31.60 $27.79 1,077
2018-02-09 $30.85 $32.85 $30.85 $31.90 $28.05 7,943
2018-02-08 $31.90 $32.00 $31.00 $31.00 $27.26 1,738
2018-02-07 $32.35 $33.00 $31.91 $33.00 $29.02 719
2018-02-06 $32.10 $32.85 $31.45 $32.60 $28.67 4,778
2018-02-05 $32.15 $33.00 $32.15 $32.15 $28.27 3,999
2018-02-02 $33.10 $33.10 $33.10 $33.10 $29.11 1,425
2018-02-01 $32.65 $32.65 $32.65 $32.65 $28.71 431
2018-01-31 $33.10 $33.10 $33.10 $33.10 $29.11 50
2018-01-30 $33.00 $33.10 $33.00 $33.10 $29.11 1,788
2018-01-29 $33.70 $34.35 $33.70 $34.35 $30.21 8,485
2018-01-26 $31.55 $33.70 $31.50 $33.70 $29.64 8,461
2018-01-25 $32.77 $32.77 $31.75 $31.75 $27.92 7,489
2018-01-24 $33.10 $33.20 $32.75 $32.80 $28.85 7,513
2018-01-23 $33.65 $33.65 $33.15 $33.15 $29.15 6,183
2018-01-22 $34.20 $34.25 $33.60 $33.60 $29.55 8,408
2018-01-19 $35.19 $35.19 $35.19 $35.19 $30.95 188
2018-01-18 $35.01 $35.05 $34.95 $34.95 $30.74 719
2018-01-17 $36.32 $36.32 $35.15 $35.30 $31.05 3,931
2018-01-16 $37.90 $37.90 $35.77 $37.00 $32.54 3,436
2018-01-12 $34.95 $37.80 $34.25 $37.50 $32.98 4,739
2018-01-11 $33.95 $34.07 $33.85 $33.85 $29.77 3,718
2018-01-10 $33.85 $33.90 $33.85 $33.85 $29.77 849
2018-01-09 $34.00 $34.00 $34.00 $34.00 $29.90 748
2018-01-08 $34.20 $34.25 $34.00 $34.16 $30.04 3,865
2018-01-05 $33.45 $35.50 $32.81 $35.00 $30.78 5,504
2018-01-04 $33.80 $33.80 $33.45 $33.45 $29.42 1,265
2018-01-03 $34.00 $34.00 $33.05 $33.80 $29.73 1,145
2018-01-02 $33.85 $33.85 $33.85 $33.85 $29.77 1,511
2017-12-29 $34.45 $34.45 $32.70 $33.10 $29.11 702
2017-12-28 $32.80 $32.80 $32.80 $32.80 $28.85 100
2017-12-27 $32.70 $32.70 $32.70 $32.70 $28.76 172
2017-12-26 $33.80 $33.80 $32.85 $33.73 $29.66 641
2017-12-22 $34.49 $34.49 $34.49 $34.49 $30.33 105
2017-12-21 $33.00 $33.51 $33.00 $33.50 $29.46 3,990
2017-12-20 $32.70 $33.00 $32.25 $32.25 $28.36 4,090
2017-12-19 $32.74 $33.20 $32.70 $32.95 $28.84 2,335
2017-12-18 $33.50 $33.50 $32.75 $32.75 $28.67 836
2017-12-15 $33.50 $33.50 $33.50 $33.50 $29.33 459
2017-12-14 $32.75 $33.10 $32.75 $33.10 $28.98 422
2017-12-13 $33.50 $33.50 $33.50 $33.50 $29.33 0
2017-12-12 $33.50 $33.50 $33.50 $33.50 $29.33 50
2017-12-11 $32.90 $33.50 $32.90 $33.50 $29.33 711
2017-12-08 $33.05 $33.75 $33.05 $33.15 $29.02 483
2017-12-07 $32.95 $33.05 $32.55 $32.55 $28.49 737
2017-12-06 $32.90 $32.90 $32.90 $32.90 $28.80 111
2017-12-05 $35.35 $35.35 $32.70 $32.90 $28.80 1,039
2017-12-04 $34.80 $34.80 $33.78 $34.25 $29.98 3,631
2017-12-01 $33.45 $33.92 $33.31 $33.31 $29.16 1,822
2017-11-30 $32.52 $34.49 $32.52 $33.53 $29.35 1,109
2017-11-29 $35.30 $35.30 $33.85 $34.80 $30.46 6,806
2017-11-28 $32.30 $35.75 $32.30 $35.25 $30.86 5,626
2017-11-27 $31.90 $34.20 $31.90 $33.85 $29.63 3,832
2017-11-24 $30.88 $31.50 $30.88 $31.50 $27.57 1,369
2017-11-22 $30.40 $30.40 $30.40 $30.40 $26.61 316
2017-11-21 $30.37 $30.37 $30.37 $30.37 $26.58 126
2017-11-20 $30.95 $30.95 $30.37 $30.37 $26.58 514
2017-11-17 $30.85 $31.09 $30.85 $31.09 $27.22 1,507
2017-11-16 $29.95 $30.65 $29.95 $30.50 $26.70 1,138
2017-11-15 $29.95 $30.20 $29.55 $30.20 $26.44 933
2017-11-14 $29.70 $29.70 $29.15 $29.15 $25.52 772
2017-11-13 $29.15 $29.15 $29.15 $29.15 $25.52 207
2017-11-10 $29.73 $29.73 $29.73 $29.73 $26.02 53
2017-11-09 $29.10 $30.10 $29.10 $29.73 $26.02 713
2017-11-08 $29.25 $29.25 $29.25 $29.25 $25.61 200
2017-11-07 $29.85 $29.85 $29.62 $29.62 $25.93 373
2017-11-06 $29.75 $29.75 $29.75 $29.75 $25.93 120
2017-11-03 $29.55 $30.00 $29.20 $29.70 $25.89 1,544
2017-11-02 $29.10 $29.21 $29.10 $29.21 $25.45 1,362
2017-11-01 $29.25 $29.50 $29.25 $29.50 $25.71 237
2017-10-31 $29.00 $29.17 $29.00 $29.17 $25.42 1,666
2017-10-30 $29.00 $29.49 $29.00 $29.00 $25.28 2,320
2017-10-27 $29.20 $29.20 $29.00 $29.00 $25.28 956
2017-10-26 $29.00 $29.00 $29.00 $29.00 $25.28 4
2017-10-25 $29.00 $29.00 $29.00 $29.00 $25.28 0
2017-10-24 $29.10 $29.10 $29.00 $29.00 $25.28 5,971
2017-10-23 $29.05 $29.05 $29.00 $29.00 $25.28 72
2017-10-20 $29.00 $29.00 $29.00 $29.00 $25.28 55
2017-10-19 $29.05 $29.05 $29.00 $29.00 $25.28 3,653
2017-10-18 $29.01 $29.01 $29.01 $29.01 $25.28 0
2017-10-17 $29.60 $29.60 $29.00 $29.01 $25.28 2,006
2017-10-16 $29.51 $29.60 $29.50 $29.58 $25.78 1,099
2017-10-13 $29.30 $29.60 $29.30 $29.60 $25.80 551
2017-10-12 $29.66 $29.66 $29.66 $29.66 $25.85 277
2017-10-11 $29.20 $29.20 $29.20 $29.20 $25.45 1
2017-10-10 $29.20 $29.20 $29.20 $29.20 $25.45 200
2017-10-09 $29.10 $29.10 $28.80 $28.80 $25.10 43
2017-10-06 $29.10 $29.10 $29.10 $29.10 $25.36 500
2017-10-05 $29.40 $29.47 $29.40 $29.47 $25.68 2,046
2017-10-04 $29.40 $29.40 $29.40 $29.40 $25.62 92
2017-10-03 $30.45 $30.45 $29.40 $29.40 $25.62 481
2017-10-02 $29.40 $29.75 $29.40 $29.75 $25.93 300
2017-09-29 $29.75 $29.75 $29.40 $29.40 $25.62 900
2017-09-28 $29.50 $29.50 $29.10 $29.15 $25.41 7,785
2017-09-27 $28.90 $29.50 $28.85 $29.25 $25.49 1,973
2017-09-26 $28.95 $29.50 $28.95 $29.05 $25.32 552
2017-09-25 $29.45 $29.45 $29.45 $29.45 $25.67 703
2017-09-22 $28.95 $28.95 $28.95 $28.95 $25.23 400
2017-09-21 $29.09 $29.09 $29.09 $29.09 $25.35 92
2017-09-20 $29.09 $29.09 $29.09 $29.09 $25.35 1
2017-09-19 $29.09 $29.09 $29.09 $29.09 $25.35 700
2017-09-18 $29.25 $29.25 $29.25 $29.25 $25.49 399
2017-09-15 $29.45 $29.50 $29.25 $29.30 $25.54 5,481
2017-09-14 $29.50 $29.50 $29.30 $29.50 $25.71 1,417
2017-09-13 $28.80 $29.90 $28.80 $29.25 $25.49 1,307
2017-09-12 $28.75 $29.70 $28.75 $29.00 $25.28 1,765
2017-09-11 $28.65 $28.65 $28.45 $28.45 $24.80 563
2017-09-08 $28.65 $28.65 $28.19 $28.25 $24.62 693
2017-09-07 $28.00 $28.00 $28.00 $28.00 $24.40 244
2017-09-06 $28.35 $29.10 $27.90 $28.00 $24.40 1,698
2017-09-05 $29.60 $29.60 $28.20 $28.20 $24.58 1,654
2017-09-01 $28.20 $29.61 $28.20 $29.61 $25.80 619
2017-08-31 $29.95 $29.95 $29.65 $29.70 $25.89 383
2017-08-30 $29.15 $29.15 $29.15 $29.15 $25.41 255
2017-08-29 $29.00 $29.96 $29.00 $29.60 $25.80 2,792
2017-08-28 $27.25 $29.90 $27.25 $29.40 $25.62 6,300
2017-08-25 $27.30 $27.30 $27.30 $27.30 $23.79 91
2017-08-24 $27.25 $27.30 $26.95 $26.95 $23.49 1,008
2017-08-23 $27.30 $27.30 $27.30 $27.30 $23.79 84
2017-08-22 $27.30 $27.30 $27.30 $27.30 $23.79 0
2017-08-21 $27.30 $27.30 $27.30 $27.30 $23.79 500
2017-08-18 $26.90 $27.45 $26.90 $27.45 $23.92 579
2017-08-17 $27.05 $27.10 $27.05 $27.10 $23.62 1,239
2017-08-16 $27.05 $27.05 $27.05 $27.05 $23.58 125
2017-08-15 $26.94 $26.94 $26.94 $26.94 $23.48 103
2017-08-14 $26.85 $26.90 $26.85 $26.90 $23.45 1,000
2017-08-11 $27.00 $27.00 $26.76 $27.00 $23.53 2,235
2017-08-10 $27.00 $27.05 $27.00 $27.00 $23.53 370
2017-08-09 $27.05 $27.05 $27.05 $27.05 $23.58 223
2017-08-08 $27.10 $27.10 $27.10 $27.10 $23.62 836
2017-08-07 $26.75 $27.41 $26.75 $27.00 $23.53 2,300
2017-08-04 $27.00 $27.00 $27.00 $27.00 $23.42 17
2017-08-03 $27.00 $27.08 $27.00 $27.00 $23.42 3,413
2017-08-02 $27.00 $27.00 $26.95 $27.00 $23.42 1,429
2017-08-01 $27.00 $27.00 $27.00 $27.00 $23.42 50
2017-07-31 $26.45 $27.00 $26.45 $27.00 $23.42 1,773
2017-07-28 $27.00 $27.00 $27.00 $27.00 $23.42 75
2017-07-27 $27.00 $27.00 $27.00 $27.00 $23.42 500
2017-07-26 $26.55 $26.56 $26.05 $26.40 $22.90 18,998
2017-07-25 $26.90 $26.90 $26.10 $26.65 $23.12 14,694
2017-07-24 $26.50 $26.90 $26.50 $26.90 $23.33 691
2017-07-21 $26.30 $26.30 $26.30 $26.30 $22.81 110
2017-07-20 $26.15 $26.70 $26.15 $26.30 $22.81 611
2017-07-19 $26.40 $26.50 $26.40 $26.50 $22.99 2,650
2017-07-18 $26.50 $26.50 $26.50 $26.50 $22.99 307
2017-07-17 $27.00 $27.00 $26.06 $26.55 $23.03 5,830
2017-07-14 $27.03 $27.03 $27.03 $27.03 $23.45 181
2017-07-13 $26.11 $26.47 $26.05 $26.19 $22.71 1,714
2017-07-12 $26.15 $26.15 $26.15 $26.15 $22.68 194
2017-07-11 $26.30 $26.30 $26.00 $26.00 $22.55 694
2017-07-10 $26.40 $26.40 $26.25 $26.35 $22.85 1,223
2017-07-07 $25.93 $26.70 $25.71 $25.71 $22.30 433
2017-07-06 $26.30 $26.38 $25.95 $26.00 $22.55 11,073
2017-07-05 $27.25 $27.25 $26.40 $26.40 $22.90 1,325
2017-07-03 $27.45 $27.45 $27.45 $27.45 $23.81 129
2017-06-30 $26.51 $27.00 $26.51 $27.00 $23.42 2,036
2017-06-29 $26.40 $27.00 $26.40 $27.00 $23.42 2,507
2017-06-28 $26.70 $26.75 $26.70 $26.75 $23.20 1,598
2017-06-27 $25.10 $26.10 $25.10 $26.10 $22.64 800
2017-06-26 $26.71 $26.71 $26.70 $26.70 $23.16 878
2017-06-23 $26.60 $26.60 $26.05 $26.05 $22.60 757
2017-06-22 $26.90 $26.90 $26.60 $26.60 $23.07 579
2017-06-21 $26.60 $26.65 $26.60 $26.65 $23.12 965
2017-06-20 $26.70 $26.70 $26.70 $26.70 $23.16 6
2017-06-19 $26.76 $26.80 $26.70 $26.70 $23.16 16,173
2017-06-16 $27.10 $27.10 $27.10 $27.10 $23.51 551
2017-06-15 $26.80 $26.80 $26.80 $26.80 $23.25 19
2017-06-14 $26.80 $26.80 $26.80 $26.80 $23.25 200
2017-06-13 $26.60 $27.30 $26.60 $27.30 $23.68 1,685
2017-06-12 $26.58 $26.89 $26.58 $26.85 $23.29 3,061
2017-06-09 $26.90 $26.90 $26.90 $26.90 $23.33 846
2017-06-08 $26.75 $26.75 $26.75 $26.75 $23.20 1
2017-06-07 $26.75 $26.75 $26.75 $26.75 $23.20 16
2017-06-06 $26.55 $26.55 $26.20 $26.30 $22.81 1,192
2017-06-05 $26.40 $26.50 $26.20 $26.20 $22.73 1,946
2017-06-02 $26.85 $26.85 $26.50 $26.50 $22.99 3,650
2017-06-01 $27.20 $27.20 $27.00 $27.00 $23.42 991
2017-05-31 $27.25 $27.25 $27.25 $27.25 $23.63 1,068
2017-05-30 $26.80 $26.80 $26.80 $26.80 $23.25 3
2017-05-26 $26.80 $26.80 $26.80 $26.80 $23.25 4
2017-05-25 $27.00 $27.05 $26.65 $26.65 $23.12 1,622
2017-05-24 $27.20 $27.20 $27.20 $27.20 $23.59 261
2017-05-23 $27.41 $27.41 $27.41 $27.41 $23.78 410
2017-05-22 $27.30 $27.30 $26.65 $27.30 $23.68 7,435
2017-05-19 $26.45 $26.85 $26.45 $26.85 $23.29 1,018
2017-05-18 $26.44 $26.60 $26.44 $26.60 $23.07 647
2017-05-17 $26.75 $27.05 $26.60 $26.60 $23.07 3,695
2017-05-16 $26.70 $26.85 $26.70 $26.70 $23.16 1,865
2017-05-15 $26.52 $26.80 $26.45 $26.70 $23.16 3,483
2017-05-12 $26.80 $27.10 $26.40 $27.10 $23.51 873
2017-05-11 $27.41 $27.45 $27.41 $27.45 $23.81 590
2017-05-10 $27.25 $27.25 $27.01 $27.05 $23.46 1,411
2017-05-09 $27.45 $27.45 $27.45 $27.45 $23.81 32
2017-05-08 $26.90 $27.45 $26.90 $27.45 $23.81 673
2017-05-05 $26.80 $26.80 $26.80 $26.80 $23.14 148
2017-05-04 $27.59 $27.59 $26.50 $26.80 $23.14 1,842
2017-05-03 $27.45 $27.45 $27.10 $27.10 $23.40 870
2017-05-02 $27.60 $27.65 $27.45 $27.45 $23.70 1,175
2017-05-01 $26.51 $27.51 $26.51 $27.51 $23.75 2,143
2017-04-28 $27.65 $27.65 $27.65 $27.65 $23.87 603
2017-04-27 $26.60 $27.70 $26.60 $27.70 $23.91 563
2017-04-26 $27.30 $27.30 $27.30 $27.30 $23.57 170
2017-04-25 $26.80 $27.40 $26.65 $27.40 $23.65 1,863
2017-04-24 $27.70 $27.70 $26.59 $26.59 $22.95 1,154
2017-04-21 $27.45 $27.45 $27.05 $27.05 $23.35 1,279
2017-04-20 $27.70 $27.70 $27.05 $27.50 $23.74 1,477
2017-04-19 $27.40 $27.40 $27.30 $27.30 $23.57 1,211
2017-04-18 $27.59 $27.59 $27.50 $27.50 $23.74 825
2017-04-17 $27.65 $27.65 $27.20 $27.65 $23.87 2,946
2017-04-13 $27.30 $27.85 $27.30 $27.85 $24.04 702
2017-04-12 $27.40 $27.40 $27.40 $27.40 $23.65 17
2017-04-11 $27.45 $27.45 $27.40 $27.40 $23.65 486
2017-04-10 $26.87 $27.00 $26.81 $26.95 $23.27 1,027
2017-04-07 $26.80 $27.70 $26.80 $27.20 $23.48 1,475
2017-04-06 $27.85 $27.85 $27.75 $27.80 $24.00 1,253
2017-04-05 $27.95 $27.95 $27.80 $27.85 $24.04 798
2017-04-04 $27.55 $27.55 $27.55 $27.55 $23.78 358
2017-04-03 $27.60 $27.95 $27.40 $27.50 $23.74 25,457
2017-03-31 $27.25 $27.25 $27.25 $27.25 $23.52 37
2017-03-30 $27.75 $28.05 $27.00 $27.25 $23.52 6,329
2017-03-29 $27.34 $28.35 $27.34 $28.05 $24.22 2,618
2017-03-28 $27.91 $27.91 $27.25 $27.25 $23.52 312
2017-03-27 $25.75 $27.90 $25.75 $27.30 $23.57 1,765
2017-03-24 $27.10 $27.10 $26.35 $26.35 $22.75 307
2017-03-23 $27.45 $27.45 $27.45 $27.45 $23.69 612
2017-03-22 $27.95 $28.00 $27.50 $27.65 $23.87 1,625
2017-03-21 $28.45 $28.45 $27.99 $27.99 $24.16 962
2017-03-20 $28.95 $28.95 $28.30 $28.40 $24.52 3,221
2017-03-17 $27.75 $28.95 $26.55 $28.95 $24.99 65,397
2017-03-16 $27.54 $28.38 $27.54 $28.05 $24.22 895
2017-03-15 $28.15 $28.29 $27.60 $27.60 $23.83 4,075
2017-03-14 $27.80 $28.10 $27.80 $28.10 $24.26 503
2017-03-13 $27.55 $27.55 $27.10 $27.10 $23.40 420
2017-03-10 $27.70 $27.70 $27.70 $27.70 $23.91 325
2017-03-09 $27.40 $28.40 $27.40 $28.40 $24.52 547
2017-03-08 $27.00 $27.60 $27.00 $27.60 $23.83 550
2017-03-07 $28.39 $28.70 $28.39 $28.70 $24.78 683
2017-03-06 $28.55 $28.90 $27.55 $27.64 $23.86 2,001
2017-03-03 $28.50 $28.50 $28.50 $28.50 $24.60 472
2017-03-02 $28.42 $28.42 $28.42 $28.42 $24.53 283
2017-03-01 $28.45 $28.80 $28.42 $28.42 $24.53 1,983
2017-02-28 $28.87 $28.87 $28.30 $28.45 $24.56 679
2017-02-27 $27.10 $28.95 $27.10 $28.95 $24.99 10,748
2017-02-24 $26.95 $26.95 $26.95 $26.95 $23.27 429
2017-02-23 $26.85 $26.85 $26.50 $26.75 $23.10 2,087
2017-02-22 $26.90 $26.95 $26.51 $26.94 $23.26 1,592
2017-02-21 $26.45 $26.90 $26.45 $26.51 $22.88 1,555
2017-02-17 $26.40 $26.45 $26.40 $26.45 $22.83 13
2017-02-16 $26.45 $26.45 $26.40 $26.40 $22.79 13
2017-02-15 $26.31 $26.31 $26.31 $26.31 $22.72 429
2017-02-14 $26.25 $26.42 $26.00 $26.40 $22.79 1,319
2017-02-13 $26.40 $26.45 $25.31 $25.90 $22.36 1,348
2017-02-10 $26.00 $26.45 $25.45 $25.45 $21.97 1,254
2017-02-09 $25.64 $25.95 $25.48 $25.95 $22.40 1,678
2017-02-08 $25.05 $25.35 $25.05 $25.35 $21.88 1,305
2017-02-07 $25.30 $25.30 $25.30 $25.30 $21.84 327
2017-02-06 $24.65 $25.25 $24.65 $25.25 $21.80 3,585
2017-02-03 $24.50 $25.30 $24.50 $24.60 $21.13 2,768
2017-02-02 $25.30 $25.30 $25.25 $25.25 $21.69 1,301
2017-02-01 $25.00 $25.30 $24.25 $25.30 $21.73 5,186
2017-01-31 $25.00 $25.00 $25.00 $25.00 $21.47 112
2017-01-30 $25.40 $25.40 $25.00 $25.05 $21.51 959
2017-01-27 $25.39 $25.39 $24.75 $24.80 $21.30 557
2017-01-26 $25.40 $25.40 $25.40 $25.40 $21.82 16
2017-01-25 $25.00 $25.55 $25.00 $25.40 $21.82 2,273
2017-01-24 $25.50 $25.50 $25.35 $25.35 $21.77 1,086
2017-01-23 $25.73 $25.95 $25.70 $25.90 $22.24 1,742
2017-01-20 $25.00 $25.75 $25.00 $25.75 $22.12 1,714
2017-01-19 $25.55 $25.55 $25.55 $25.55 $21.94 3
2017-01-18 $25.50 $25.55 $25.50 $25.55 $21.94 728
2017-01-17 $24.70 $25.45 $24.41 $25.45 $21.86 7,484
2017-01-13 $24.35 $24.45 $24.35 $24.45 $21.00 100
2017-01-12 $24.35 $24.35 $24.35 $24.35 $20.91 727
2017-01-11 $24.24 $24.37 $24.05 $24.05 $20.66 1,712
2017-01-10 $24.37 $24.66 $24.25 $24.33 $20.90 1,194
2017-01-09 $24.50 $24.50 $24.40 $24.40 $20.96 1,330
2017-01-06 $24.01 $24.25 $24.01 $24.05 $20.66 700
2017-01-05 $24.03 $24.25 $24.03 $24.25 $20.83 241
2017-01-04 $23.85 $24.45 $23.85 $24.10 $20.70 1,084
2017-01-03 $24.20 $24.40 $23.15 $23.90 $20.53 1,814
2016-12-30 $23.83 $23.83 $23.83 $23.83 $20.46 525
2016-12-29 $24.00 $24.00 $23.65 $24.00 $20.53 5,626
2016-12-28 $23.50 $24.00 $23.50 $24.00 $20.53 1,462
2016-12-27 $23.45 $23.50 $23.45 $23.50 $20.10 201
2016-12-23 $23.00 $23.00 $23.00 $23.00 $19.67 152
2016-12-22 $23.00 $23.05 $23.00 $23.00 $19.67 7,361
2016-12-21 $22.25 $23.20 $22.25 $22.70 $19.42 9,327
2016-12-20 $22.87 $22.87 $22.87 $22.87 $19.56 204
2016-12-19 $23.50 $23.50 $23.50 $23.50 $20.10 36
2016-12-16 $23.50 $23.50 $23.50 $23.50 $20.10 162
2016-12-15 $22.50 $23.40 $22.50 $23.40 $20.02 2,737
2016-12-14 $23.05 $23.05 $23.05 $23.05 $19.71 558
2016-12-13 $23.19 $23.50 $23.19 $23.50 $20.10 644
2016-12-12 $23.60 $23.60 $23.60 $23.60 $20.18 221
2016-12-09 $23.55 $23.95 $23.55 $23.95 $20.48 1,352
2016-12-08 $23.90 $23.95 $23.90 $23.95 $20.48 472
2016-12-07 $23.95 $24.00 $23.70 $23.95 $20.48 1,093
2016-12-06 $23.45 $23.88 $23.45 $23.79 $20.35 1,057
2016-12-05 $23.15 $23.45 $23.13 $23.41 $20.02 2,399
2016-12-02 $23.25 $23.25 $23.05 $23.05 $19.71 950
2016-12-01 $22.75 $23.27 $22.75 $23.27 $19.91 9,186
2016-11-30 $22.95 $22.99 $22.20 $22.75 $19.46 2,950
2016-11-29 $22.82 $22.82 $22.05 $22.40 $19.16 1,207
2016-11-28 $21.00 $24.75 $21.00 $23.45 $20.06 12,549
2016-11-25 $20.90 $21.00 $20.90 $21.00 $17.96 300
2016-11-23 $20.20 $20.95 $20.20 $20.95 $17.92 711
2016-11-22 $21.00 $21.00 $20.99 $20.99 $17.95 383
2016-11-21 $20.50 $20.50 $20.45 $20.50 $17.53 1,576
2016-11-18 $20.58 $20.58 $20.58 $20.58 $17.60 638
2016-11-17 $20.00 $20.05 $20.00 $20.05 $17.15 1,432
2016-11-16 $21.00 $21.00 $20.08 $20.08 $17.17 2,950
2016-11-15 $20.03 $20.85 $20.03 $20.85 $17.83 842
2016-11-14 $19.81 $20.99 $19.81 $20.35 $17.41 5,102
2016-11-11 $19.90 $20.00 $19.90 $20.00 $17.11 1,600
2016-11-10 $19.59 $19.60 $19.26 $19.60 $16.76 2,627
2016-11-09 $18.60 $19.85 $18.60 $19.85 $16.98 10,580
2016-11-08 $18.96 $18.96 $18.65 $18.65 $15.95 1,338
2016-11-07 $19.00 $19.01 $18.65 $18.65 $15.95 5,174
2016-11-04 $19.00 $19.00 $18.95 $19.00 $16.15 6,158
2016-11-03 $18.80 $18.85 $18.50 $18.85 $16.02 983
2016-11-02 $18.85 $18.85 $18.85 $18.85 $16.02 758
2016-11-01 $18.55 $18.90 $18.55 $18.55 $15.76 1,106
2016-10-31 $18.50 $18.50 $18.50 $18.50 $15.72 343
2016-10-28 $18.55 $18.55 $18.55 $18.55 $15.76 2
2016-10-27 $18.72 $18.89 $18.55 $18.55 $15.76 1,402
2016-10-26 $18.50 $18.50 $18.50 $18.50 $15.72 0
2016-10-25 $18.84 $18.84 $18.10 $18.50 $15.72 1,896
2016-10-24 $18.53 $18.53 $18.53 $18.53 $15.75 7
2016-10-21 $18.70 $18.70 $18.53 $18.53 $15.75 300
2016-10-20 $18.73 $18.73 $18.57 $18.57 $15.78 1,087
2016-10-19 $18.60 $18.60 $18.57 $18.57 $15.78 500
2016-10-18 $18.57 $18.62 $18.57 $18.59 $15.80 846
2016-10-17 $18.85 $18.85 $18.85 $18.85 $16.02 0
2016-10-14 $18.85 $18.85 $18.85 $18.85 $16.02 462
2016-10-13 $18.97 $19.00 $18.60 $18.60 $15.81 532
2016-10-12 $19.40 $19.40 $18.66 $18.66 $15.86 1,787
2016-10-11 $19.03 $19.48 $19.00 $19.00 $16.15 2,133
2016-10-10 $19.00 $19.00 $19.00 $19.00 $16.15 200
2016-10-07 $18.63 $18.63 $18.63 $18.63 $15.83 10
2016-10-06 $18.63 $18.63 $18.63 $18.63 $15.83 0
2016-10-05 $18.63 $18.63 $18.63 $18.63 $15.83 0
2016-10-04 $19.51 $19.51 $18.63 $18.63 $15.83 802
2016-10-03 $19.49 $19.51 $19.49 $19.50 $16.57 2,443
2016-09-30 $19.08 $19.50 $19.00 $19.49 $16.56 5,118
2016-09-29 $18.11 $19.20 $18.11 $19.16 $16.28 12,914
2016-09-28 $18.18 $18.78 $18.10 $18.10 $15.38 2,134
2016-09-27 $18.24 $18.52 $18.15 $18.15 $15.42 5,096
2016-09-26 $18.95 $18.95 $18.95 $18.95 $16.10 168
2016-09-23 $18.50 $18.58 $18.50 $18.50 $15.72 3,250
2016-09-22 $18.51 $18.81 $18.50 $18.66 $15.86 2,264
2016-09-21 $18.83 $18.83 $18.83 $18.83 $16.00 565
2016-09-20 $19.11 $19.11 $19.11 $19.11 $16.24 149
2016-09-19 $18.75 $18.76 $18.75 $18.75 $15.93 1,160
2016-09-16 $18.40 $18.90 $18.25 $18.48 $15.70 12,690
2016-09-15 $18.85 $18.85 $18.09 $18.42 $15.65 2,239
2016-09-14 $18.70 $18.91 $18.70 $18.87 $16.04 1,316
2016-09-13 $18.91 $18.91 $18.78 $18.91 $16.07 863
2016-09-12 $18.87 $18.96 $18.87 $18.91 $16.07 963
2016-09-09 $18.78 $18.81 $18.50 $18.81 $15.99 8,346
2016-09-08 $18.78 $18.82 $18.78 $18.81 $15.99 1,090
2016-09-07 $19.00 $19.00 $18.82 $18.82 $15.99 1,338
2016-09-06 $18.47 $19.10 $18.47 $18.99 $16.14 1,805
2016-09-02 $18.46 $18.46 $18.46 $18.46 $15.69 42
2016-09-01 $18.78 $18.93 $18.46 $18.46 $15.69 686
2016-08-31 $18.99 $18.99 $18.78 $18.78 $15.96 1,970
2016-08-30 $18.78 $18.78 $18.78 $18.78 $15.96 13
2016-08-29 $18.80 $18.84 $18.76 $18.78 $15.96 824
2016-08-26 $18.76 $18.82 $18.75 $18.77 $15.95 825
2016-08-25 $18.20 $18.88 $18.20 $18.65 $15.85 919
2016-08-24 $18.76 $18.76 $18.76 $18.76 $15.94 269
2016-08-23 $18.82 $18.99 $18.82 $18.99 $16.14 2,349
2016-08-22 $18.29 $18.99 $18.28 $18.94 $16.10 14,292
2016-08-19 $18.15 $18.17 $18.15 $18.16 $15.43 2,310
2016-08-18 $18.15 $18.15 $18.15 $18.15 $15.42 1,057
2016-08-17 $17.90 $18.20 $17.90 $18.15 $15.42 1,190
2016-08-16 $18.25 $18.25 $18.07 $18.07 $15.36 1,500
2016-08-15 $17.95 $17.95 $17.95 $17.95 $15.25 2,815
2016-08-12 $17.75 $17.95 $17.75 $17.95 $15.25 305
2016-08-11 $17.65 $17.75 $17.64 $17.75 $15.08 7,525
2016-08-10 $17.63 $17.65 $17.55 $17.60 $14.96 2,125
2016-08-09 $17.40 $17.60 $17.17 $17.17 $14.59 11,479
2016-08-08 $17.40 $17.40 $17.13 $17.25 $14.66 6,097
2016-08-05 $17.25 $17.42 $17.25 $17.39 $14.68 2,158
2016-08-04 $17.24 $17.25 $17.24 $17.25 $14.56 1,545
2016-08-03 $16.94 $17.45 $16.94 $17.05 $14.39 6,357
2016-08-02 $16.80 $16.95 $16.79 $16.90 $14.26 11,474
2016-08-01 $16.69 $16.73 $16.60 $16.70 $14.09 9,303
2016-07-29 $16.60 $16.60 $16.60 $16.60 $14.01 62
2016-07-28 $16.57 $16.62 $16.57 $16.60 $14.01 2,150
2016-07-27 $16.61 $16.70 $16.61 $16.64 $14.04 2,151
2016-07-26 $16.60 $16.60 $16.50 $16.51 $13.93 2,570
2016-07-25 $16.46 $16.55 $16.45 $16.55 $13.97 6,815
2016-07-22 $16.24 $16.75 $16.24 $16.47 $13.90 15,689
2016-07-21 $15.98 $16.10 $15.95 $16.00 $13.50 4,483
2016-07-20 $16.10 $16.10 $15.90 $15.92 $13.44 2,100
2016-07-19 $16.20 $16.20 $15.95 $15.95 $13.46 1,520
2016-07-18 $15.80 $15.80 $15.80 $15.80 $13.33 650
2016-07-15 $15.95 $15.95 $15.85 $15.85 $13.38 370
2016-07-14 $15.90 $15.93 $15.81 $15.81 $13.34 4,374
2016-07-13 $16.20 $16.20 $16.20 $16.20 $13.67 607
2016-07-12 $16.43 $16.43 $15.83 $16.20 $13.67 4,716
2016-07-11 $16.06 $16.06 $16.06 $16.06 $13.55 100
2016-07-08 $15.71 $15.99 $15.71 $15.85 $13.38 7,430
2016-07-07 $15.92 $15.92 $15.70 $15.72 $13.26 1,220
2016-07-06 $15.90 $15.95 $15.75 $15.75 $13.29 2,272
2016-07-05 $16.09 $16.09 $16.09 $16.09 $13.58 202
2016-07-01 $16.03 $16.03 $15.75 $15.75 $13.29 1,400
2016-06-30 $15.90 $16.00 $15.90 $15.91 $13.43 1,945
2016-06-29 $15.78 $15.78 $15.78 $15.78 $13.31 137
2016-06-28 $15.85 $16.00 $15.85 $15.90 $13.42 6,300
2016-06-27 $15.55 $15.90 $15.55 $15.90 $13.42 461
2016-06-24 $15.79 $15.79 $15.55 $15.55 $13.12 3,056
2016-06-23 $15.82 $15.92 $15.70 $15.79 $13.33 11,159
2016-06-22 $15.75 $15.75 $15.75 $15.75 $13.29 201
2016-06-21 $15.65 $15.65 $15.55 $15.60 $13.17 2,378
2016-06-20 $15.65 $15.78 $15.52 $15.68 $13.23 6,400
2016-06-17 $15.71 $15.81 $15.60 $15.60 $13.17 3,447
2016-06-16 $15.70 $15.70 $15.70 $15.70 $13.25 440
2016-06-15 $15.71 $15.75 $15.70 $15.70 $13.25 5,015
2016-06-14 $15.85 $15.85 $15.77 $15.79 $13.32 1,749
2016-06-13 $15.85 $16.00 $15.85 $16.00 $13.50 137
2016-06-10 $15.85 $15.85 $15.85 $15.85 $13.38 300
2016-06-09 $15.85 $15.85 $15.85 $15.85 $13.38 0
2016-06-08 $15.85 $15.85 $15.85 $15.85 $13.38 0
2016-06-07 $16.21 $16.21 $15.85 $15.85 $13.38 1,317
2016-06-06 $15.97 $15.97 $15.90 $15.90 $13.42 3,931
2016-06-03 $15.94 $15.94 $15.94 $15.94 $13.45 89
2016-06-02 $16.29 $16.37 $15.94 $15.94 $13.45 553
2016-06-01 $16.00 $16.00 $16.00 $16.00 $13.50 834
2016-05-31 $16.13 $16.13 $16.13 $16.13 $13.61 0
2016-05-27 $16.01 $16.13 $16.01 $16.13 $13.61 2,085
2016-05-26 $16.18 $16.20 $16.00 $16.00 $13.50 3,049
2016-05-25 $15.87 $16.23 $15.87 $16.23 $13.70 660
2016-05-24 $16.00 $16.10 $15.85 $15.85 $13.38 1,691
2016-05-23 $15.96 $16.25 $15.74 $15.74 $13.28 11,182
2016-05-20 $15.56 $15.56 $15.55 $15.55 $13.13 1,157
2016-05-19 $15.95 $15.95 $15.88 $15.88 $13.41 314
2016-05-18 $15.67 $15.67 $15.67 $15.67 $13.22 224
2016-05-17 $15.70 $15.70 $15.67 $15.67 $13.22 267
2016-05-16 $15.99 $15.99 $15.75 $15.79 $13.32 1,666
2016-05-13 $16.00 $16.00 $15.72 $15.72 $13.27 2,700
2016-05-12 $15.96 $16.00 $15.96 $16.00 $13.50 587
2016-05-11 $15.85 $15.85 $15.85 $15.85 $13.38 129
2016-05-10 $15.98 $15.98 $15.74 $15.75 $13.29 10,005
2016-05-09 $16.24 $16.24 $15.82 $15.82 $13.35 2,789
2016-05-06 $16.14 $16.19 $16.14 $16.19 $13.56 520
2016-05-05 $16.11 $16.16 $16.10 $16.16 $13.54 1,946
2016-05-04 $16.10 $16.13 $16.08 $16.08 $13.47 1,648
2016-05-03 $15.96 $16.00 $15.85 $16.00 $13.40 3,412
2016-05-02 $15.76 $15.90 $15.69 $15.75 $13.19 1,160
2016-04-29 $15.80 $15.85 $15.55 $15.55 $13.02 1,254
2016-04-28 $15.58 $15.85 $15.58 $15.80 $13.23 5,800
2016-04-27 $15.68 $15.85 $15.47 $15.47 $12.96 6,439
2016-04-26 $15.45 $15.45 $15.45 $15.45 $12.94 100
2016-04-25 $15.70 $15.70 $15.54 $15.54 $13.02 600
2016-04-22 $15.32 $15.32 $15.32 $15.32 $12.83 195
2016-04-21 $15.24 $15.26 $15.20 $15.25 $12.77 2,000
2016-04-20 $15.44 $15.44 $15.44 $15.44 $12.93 2,021
2016-04-19 $15.54 $15.54 $15.54 $15.54 $13.02 363
2016-04-18 $15.49 $15.49 $15.49 $15.49 $12.97 18
2016-04-15 $15.47 $15.50 $15.47 $15.49 $12.97 756
2016-04-14 $15.20 $15.20 $15.20 $15.20 $12.73 93
2016-04-13 $15.20 $15.20 $15.20 $15.20 $12.73 240
2016-04-12 $15.16 $15.16 $15.05 $15.05 $12.61 1,108
2016-04-11 $14.90 $14.90 $14.90 $14.90 $12.48 1
2016-04-08 $15.00 $15.00 $14.88 $14.90 $12.48 3,669
2016-04-07 $15.00 $15.00 $15.00 $15.00 $12.56 425
2016-04-06 $15.00 $15.00 $15.00 $15.00 $12.56 100
2016-04-05 $14.90 $14.90 $14.90 $14.90 $12.48 144
2016-04-04 $14.98 $14.98 $14.88 $14.88 $12.46 3,529
2016-04-01 $14.89 $14.89 $14.89 $14.89 $12.47 235
2016-03-31 $14.78 $14.85 $14.75 $14.85 $12.43 676
2016-03-30 $15.01 $15.01 $14.75 $14.75 $12.35 2,144
2016-03-29 $14.90 $14.90 $14.90 $14.90 $12.48 100
2016-03-28 $14.84 $14.89 $14.70 $14.79 $12.39 5,170
2016-03-24 $15.00 $15.00 $14.82 $14.90 $12.48 861
2016-03-23 $15.00 $15.00 $14.82 $14.82 $12.41 1,733
2016-03-22 $15.05 $15.05 $15.00 $15.04 $12.60 5,503
2016-03-21 $15.05 $15.30 $15.05 $15.25 $12.77 2,406
2016-03-18 $15.02 $15.02 $15.02 $15.02 $12.58 14
2016-03-17 $15.00 $15.38 $15.00 $15.38 $12.88 90
2016-03-16 $14.99 $14.99 $14.99 $14.99 $12.56 253
2016-03-15 $15.00 $15.00 $15.00 $15.00 $12.56 652
2016-03-14 $15.01 $15.01 $15.01 $15.01 $12.57 82
2016-03-11 $15.45 $15.45 $15.00 $15.01 $12.57 3,006
2016-03-10 $15.05 $15.05 $15.05 $15.05 $12.61 0
2016-03-09 $15.05 $15.05 $15.05 $15.05 $12.61 160
2016-03-08 $15.15 $15.15 $14.96 $15.00 $12.56 5,163
2016-03-07 $15.21 $15.50 $15.19 $15.20 $12.73 7,320
2016-03-04 $14.95 $15.00 $14.95 $15.00 $12.56 59,139
2016-03-03 $14.80 $14.96 $14.75 $14.96 $12.53 2,391
2016-03-02 $15.05 $15.05 $14.67 $14.75 $12.35 4,257
2016-03-01 $15.40 $15.40 $15.08 $15.10 $12.65 1,545
2016-02-29 $14.90 $14.99 $14.76 $14.99 $12.56 4,361
2016-02-26 $14.96 $15.00 $14.89 $14.90 $12.48 9,476
2016-02-25 $14.85 $14.98 $14.85 $14.98 $12.55 3,000
2016-02-24 $14.72 $14.86 $14.65 $14.86 $12.44 3,119
2016-02-23 $15.24 $15.25 $14.70 $14.70 $12.31 2,016
2016-02-22 $15.00 $15.25 $14.99 $15.24 $12.76 14,565
2016-02-19 $14.77 $14.96 $14.75 $14.96 $12.53 3,394
2016-02-18 $15.08 $15.08 $14.90 $14.90 $12.48 400
2016-02-17 $15.00 $15.07 $14.90 $14.95 $12.52 1,753
2016-02-16 $15.00 $15.00 $15.00 $15.00 $12.56 166
2016-02-12 $15.19 $15.19 $15.19 $15.19 $12.72 0
2016-02-11 $15.19 $15.19 $15.19 $15.19 $12.72 24
2016-02-10 $14.90 $15.19 $14.90 $15.19 $12.72 1,129
2016-02-09 $15.07 $15.07 $15.07 $15.07 $12.62 75
2016-02-08 $15.25 $15.26 $15.03 $15.07 $12.62 4,441
2016-02-05 $15.30 $15.59 $15.30 $15.50 $12.80 3,323
2016-02-04 $15.30 $15.35 $15.30 $15.30 $12.63 1,324
2016-02-03 $15.51 $15.51 $15.51 $15.51 $12.80 5
2016-02-02 $15.70 $15.70 $15.16 $15.51 $12.80 2,327
2016-02-01 $15.68 $15.68 $15.57 $15.57 $12.85 3,551
2016-01-29 $15.44 $15.55 $15.44 $15.55 $12.84 4,107
2016-01-28 $15.20 $15.43 $15.20 $15.43 $12.74 2,051
2016-01-27 $15.16 $15.16 $15.16 $15.16 $12.52 1,398
2016-01-26 $15.29 $15.29 $15.20 $15.25 $12.59 1,934
2016-01-25 $15.56 $15.56 $15.41 $15.41 $12.72 1,468
2016-01-22 $15.54 $15.75 $15.46 $15.75 $13.00 3,000
2016-01-21 $15.83 $15.83 $15.83 $15.83 $13.07 152
2016-01-20 $15.85 $15.85 $15.35 $15.50 $12.80 4,965
2016-01-19 $16.01 $16.03 $15.87 $15.87 $13.10 3,779
2016-01-15 $16.49 $16.49 $16.17 $16.17 $13.35 625
2016-01-14 $16.67 $16.67 $16.67 $16.67 $13.76 1
2016-01-13 $16.67 $16.67 $16.67 $16.67 $13.76 306
2016-01-12 $16.24 $16.24 $16.22 $16.22 $13.39 1,330
2016-01-11 $16.90 $16.90 $16.29 $16.29 $13.45 1,099
2016-01-08 $16.50 $16.50 $16.50 $16.50 $13.62 100
2016-01-07 $16.17 $16.17 $16.01 $16.01 $13.22 1,300
2016-01-06 $16.58 $16.58 $16.58 $16.58 $13.69 1
2016-01-05 $16.72 $16.88 $16.72 $16.88 $13.94 100
2016-01-04 $16.62 $17.00 $16.10 $16.99 $14.03 4,999
2015-12-31 $16.15 $16.15 $16.10 $16.10 $13.29 1,205
2015-12-30 $16.12 $16.12 $16.12 $16.12 $13.31 0
2015-12-29 $16.12 $16.12 $16.12 $16.12 $13.31 55
2015-12-28 $16.20 $16.20 $16.10 $16.12 $13.31 2,988
2015-12-24 $16.10 $16.10 $16.10 $16.10 $13.29 2
2015-12-23 $16.10 $16.10 $16.10 $16.10 $13.29 583
2015-12-22 $16.04 $16.45 $15.85 $16.04 $13.24 3,978
2015-12-21 $16.21 $16.21 $16.20 $16.20 $13.37 728
2015-12-18 $16.30 $16.89 $16.20 $16.84 $13.90 2,064
2015-12-17 $16.68 $17.00 $16.24 $16.24 $13.41 849
2015-12-16 $16.90 $16.90 $16.90 $16.90 $13.95 0
2015-12-15 $16.90 $16.90 $16.90 $16.90 $13.95 0
2015-12-14 $16.90 $16.90 $16.90 $16.90 $13.95 24
2015-12-11 $16.90 $16.90 $16.90 $16.90 $13.95 325
2015-12-10 $16.59 $16.59 $16.25 $16.25 $13.42 737
2015-12-09 $16.59 $16.59 $16.59 $16.59 $13.70 1
2015-12-08 $16.60 $16.60 $16.59 $16.59 $13.70 79
2015-12-07 $16.95 $16.95 $16.95 $16.95 $13.99 90
2015-12-04 $17.19 $17.19 $16.95 $16.95 $13.99 1,632
2015-12-03 $16.41 $16.41 $16.41 $16.41 $13.55 1
2015-12-02 $16.41 $16.41 $16.41 $16.41 $13.55 0
2015-12-01 $16.42 $16.42 $16.41 $16.41 $13.55 408
2015-11-30 $16.50 $16.50 $16.50 $16.50 $13.62 188
2015-11-27 $16.64 $16.64 $16.64 $16.64 $13.74 330
2015-11-25 $16.70 $17.00 $16.70 $17.00 $14.03 2,080
2015-11-24 $16.38 $16.80 $16.38 $16.60 $13.70 3,454
2015-11-23 $16.24 $16.64 $16.24 $16.60 $13.70 7,698
2015-11-20 $16.13 $16.13 $16.13 $16.13 $13.32 3
2015-11-19 $16.34 $16.34 $16.13 $16.13 $13.32 1,519
2015-11-18 $16.40 $16.40 $16.20 $16.20 $13.37 576
2015-11-17 $16.25 $16.25 $16.25 $16.25 $13.42 4,374
2015-11-16 $16.16 $16.47 $16.16 $16.47 $13.60 46
2015-11-13 $16.50 $16.50 $16.50 $16.50 $13.62 0
2015-11-12 $16.50 $16.50 $16.50 $16.50 $13.62 0
2015-11-11 $15.98 $16.50 $15.98 $16.50 $13.62 625
2015-11-10 $16.05 $16.05 $16.05 $16.05 $13.25 0
2015-11-09 $16.18 $16.37 $16.05 $16.05 $13.25 2,600
2015-11-06 $16.10 $16.18 $16.10 $16.18 $13.36 605
2015-11-05 $16.03 $16.03 $16.03 $16.03 $13.13 248
2015-11-04 $16.38 $16.38 $16.38 $16.38 $13.42 182
2015-11-03 $16.02 $16.02 $15.95 $15.95 $13.07 1,300
2015-11-02 $16.32 $16.38 $16.00 $16.15 $13.23 809
2015-10-30 $15.73 $15.73 $15.73 $15.73 $12.89 220
2015-10-29 $15.60 $15.75 $15.60 $15.75 $12.91 1,768
2015-10-28 $16.04 $16.04 $15.40 $15.60 $12.78 12,135
2015-10-27 $16.10 $16.11 $16.00 $16.00 $13.11 3,002
2015-10-26 $16.24 $16.24 $15.92 $15.97 $13.09 6,668
2015-10-23 $16.21 $16.21 $16.21 $16.21 $13.28 13
2015-10-22 $16.25 $16.25 $16.16 $16.21 $13.28 1,271
2015-10-21 $16.50 $16.50 $16.50 $16.50 $13.52 0
2015-10-20 $16.50 $16.50 $16.50 $16.50 $13.52 200
2015-10-19 $16.79 $16.89 $16.79 $16.89 $13.84 500
2015-10-16 $16.75 $16.75 $16.59 $16.59 $13.59 628
2015-10-15 $16.50 $16.50 $16.50 $16.50 $13.52 0
2015-10-14 $16.85 $16.85 $16.50 $16.50 $13.52 4,123
2015-10-13 $16.87 $16.87 $16.87 $16.87 $13.82 6
2015-10-12 $16.75 $16.75 $16.75 $16.75 $13.73 27
2015-10-09 $16.89 $16.90 $16.89 $16.90 $13.85 587
2015-10-08 $16.50 $16.72 $16.50 $16.72 $13.70 473
2015-10-07 $16.90 $16.90 $16.90 $16.90 $13.85 492
2015-10-06 $16.50 $16.50 $16.50 $16.50 $13.52 44
2015-10-05 $16.47 $16.47 $16.47 $16.47 $13.50 15
2015-10-02 $16.50 $16.50 $16.50 $16.50 $13.52 484
2015-10-01 $16.25 $16.25 $16.25 $16.25 $13.32 0
2015-09-30 $16.74 $16.74 $16.65 $16.65 $13.64 32
2015-09-29 $16.10 $16.10 $16.10 $16.10 $13.19 200
2015-09-28 $16.45 $16.45 $16.45 $16.45 $13.48 734
2015-09-25 $16.49 $16.49 $16.49 $16.49 $13.51 176
2015-09-24 $16.00 $16.00 $16.00 $16.00 $13.11 121
2015-09-23 $16.33 $16.33 $16.25 $16.32 $13.37 1,862
2015-09-22 $15.80 $16.25 $15.80 $16.25 $13.32 466
2015-09-21 $16.25 $16.29 $16.25 $16.29 $13.35 317
2015-09-18 $16.87 $16.87 $16.87 $16.87 $13.82 1,494
2015-09-17 $16.27 $16.27 $16.27 $16.27 $13.33 278
2015-09-16 $16.75 $16.75 $16.75 $16.75 $13.73 230
2015-09-15 $16.34 $16.39 $16.25 $16.25 $13.32 2,156
2015-09-14 $16.32 $16.32 $16.32 $16.32 $13.37 170
2015-09-11 $16.50 $16.94 $16.25 $16.40 $13.44 11,911
2015-09-10 $16.30 $16.30 $16.30 $16.30 $13.36 137
2015-09-09 $16.32 $16.94 $16.32 $16.94 $13.88 871
2015-09-08 $16.41 $16.41 $16.41 $16.41 $13.45 395
Nuvestan
Resources

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.