Meridian Corp (MRBK) Exchange: NASDAQ

Data as of May 2, 2025

$13.95 ($-0.22) -1.55%

Meridian Corp - Daily Information
Click for more stock information on Meridian Corp.
Daily Information Data
Date May 2, 2025
Open $14.10
Previous Close $13.95
High $14.61
Low $13.78
Adjusted Open $14.10
Previous Adjusted Close $13.95
Adjusted High $14.61
Adjusted Low $13.78

About Meridian Corp (MRBK)

Meridian Corp (MRBK) is a construction management and infrastructure development company based out of Stamford, Connecticut. Founded in 1943, Meridian Corp has more than 75 years of experience in building and managing large-scale infrastructure projects including airports, hospitals, horse racing tracks, and seaports. Over that time, the company has expanded its footprint to more than 25 states across the United States and continues to grow. Today, Meridian Corp employs over 7,000 workers, operates in several different countries, and has built large-scale leisure, recreation, and residential facilities. Their portfolio also consists of smaller commercial and residential infrastructure such as roads, bridges, parks, and fast-track construction projects. Since its inception, Meridian Corp has seen consistent growth in its profits and revenues due to its expertise and innovation. In just the past year, the company has seen its market share increase by 8.5%, with consistent growth expected to continue over the coming years. They are constantly at the forefront of technological advancements, utilizing the latest strategies and initiatives to better serve their customers. The company is committed to making a positive difference in the communities it serves. With its project portfolio, Meridian Corp is helping to create great opportunities and healthier places to live, making them a crucial part of the development across the United States. With their extensive experience and reputation, they are well-positioned to continue to build and develop successful infrastructure projects nationwide.

Historical Stock Data for Meridian Corp (MRBK)

Date Open High Low Close Adj.Close Volume
2025-04-25 $14.10 $14.61 $13.78 $13.95 $13.95 71,935
2025-04-24 $14.40 $14.60 $13.91 $14.17 $14.17 57,418
2025-04-23 $14.04 $14.39 $13.93 $13.98 $13.98 37,744
2025-04-22 $13.30 $13.78 $13.30 $13.70 $13.70 46,045
2025-04-21 $13.63 $13.70 $13.07 $13.12 $13.12 46,818
2025-04-17 $13.21 $13.41 $13.18 $13.25 $13.25 42,728
2025-04-16 $13.25 $13.49 $13.10 $13.25 $13.25 55,859
2025-04-15 $13.75 $13.85 $13.00 $13.33 $13.33 42,449
2025-04-14 $13.92 $14.13 $12.93 $13.07 $13.07 66,472
2025-04-11 $13.23 $13.87 $12.88 $13.07 $13.07 74,154
2025-04-10 $13.55 $13.97 $12.91 $13.15 $13.15 75,246
2025-04-09 $12.51 $13.76 $12.42 $13.70 $13.70 41,336
2025-04-08 $12.94 $13.45 $12.47 $12.67 $12.67 47,132
2025-04-07 $12.39 $12.89 $11.94 $12.69 $12.69 53,952
2025-04-04 $12.75 $13.42 $12.29 $12.71 $12.71 64,921
2025-04-03 $13.99 $14.21 $13.08 $13.08 $13.08 73,148
2025-04-02 $14.37 $14.40 $14.23 $14.30 $14.30 35,950
2025-04-01 $14.89 $14.93 $14.26 $14.30 $14.30 71,170
2025-03-31 $14.32 $14.45 $14.15 $14.40 $14.40 76,793
2025-03-28 $14.49 $14.70 $14.28 $14.35 $14.35 45,098
2025-03-27 $14.90 $14.90 $14.30 $14.54 $14.54 44,602
2025-03-26 $14.35 $14.54 $14.33 $14.35 $14.35 36,472
2025-03-25 $14.41 $14.58 $14.32 $14.37 $14.37 47,342
2025-03-24 $13.91 $14.52 $13.90 $14.47 $14.47 66,906
2025-03-21 $14.15 $14.17 $13.95 $13.96 $13.96 51,000
2025-03-20 $14.10 $14.27 $14.04 $14.14 $14.14 62,398
2025-03-19 $14.15 $14.26 $14.01 $14.16 $14.16 56,765
2025-03-18 $13.83 $14.07 $13.76 $14.03 $14.03 80,843
2025-03-17 $13.90 $14.50 $13.88 $13.91 $13.91 44,309
2025-03-14 $13.79 $14.27 $13.79 $13.90 $13.90 61,333
2025-03-13 $14.06 $14.48 $13.73 $13.77 $13.77 48,845
2025-03-12 $13.90 $14.15 $13.80 $13.90 $13.90 52,817
2025-03-11 $13.90 $14.19 $13.77 $13.85 $13.85 71,400
2025-03-10 $14.53 $14.58 $13.90 $13.93 $13.93 91,040
2025-03-07 $14.70 $15.35 $14.47 $14.55 $14.55 71,470
2025-03-06 $14.80 $15.39 $14.58 $14.72 $14.72 83,007
2025-03-05 $14.93 $15.45 $14.72 $14.84 $14.84 57,612
2025-03-04 $15.90 $16.00 $14.85 $14.91 $14.91 95,051
2025-03-03 $15.45 $15.75 $15.27 $15.28 $15.28 128,088
2025-02-28 $15.80 $16.23 $15.29 $15.29 $15.29 56,718
2025-02-27 $16.45 $16.45 $15.33 $15.35 $15.35 51,873
2025-02-26 $15.50 $15.74 $15.36 $15.39 $15.39 74,066
2025-02-25 $15.54 $15.99 $15.36 $15.51 $15.51 51,440
2025-02-24 $15.76 $16.48 $15.47 $15.47 $15.47 95,702
2025-02-21 $16.41 $16.49 $15.58 $15.60 $15.60 94,345
2025-02-20 $16.84 $16.89 $16.42 $16.47 $16.47 63,426
2025-02-19 $16.85 $17.01 $16.82 $16.86 $16.86 40,879
2025-02-18 $16.80 $17.00 $16.80 $16.90 $16.90 71,036
2025-02-14 $16.90 $17.07 $16.74 $16.78 $16.78 94,638
2025-02-13 $16.89 $16.89 $16.75 $16.89 $16.89 37,411
2025-02-12 $16.80 $16.95 $16.76 $16.78 $16.78 45,240
2025-02-11 $16.98 $17.00 $16.85 $16.92 $16.92 68,392
2025-02-10 $16.68 $16.96 $16.68 $16.88 $16.88 56,188
2025-02-07 $16.87 $16.90 $16.74 $16.80 $16.68 68,839
2025-02-06 $16.83 $16.97 $16.79 $16.85 $16.73 58,892
2025-02-05 $16.75 $16.87 $16.72 $16.80 $16.68 83,038
2025-02-04 $16.58 $16.78 $16.46 $16.67 $16.55 108,565
2025-02-03 $16.50 $16.75 $16.43 $16.64 $16.52 57,166
2025-01-31 $16.63 $16.74 $16.60 $16.72 $16.60 47,888
2025-01-30 $16.56 $16.86 $16.49 $16.61 $16.49 40,318
2025-01-29 $16.46 $16.61 $16.40 $16.51 $16.39 39,453
2025-01-28 $16.39 $16.50 $16.21 $16.46 $16.34 38,134
2025-01-27 $15.94 $16.53 $15.94 $16.45 $16.33 75,698
2025-01-24 $15.61 $15.98 $15.60 $15.90 $15.90 32,578
2025-01-23 $15.15 $15.94 $15.15 $15.67 $15.67 38,512
2025-01-22 $15.32 $15.40 $15.21 $15.22 $15.22 29,243
2025-01-21 $15.46 $15.61 $15.36 $15.36 $15.36 23,583
2025-01-17 $15.45 $15.60 $15.29 $15.31 $15.31 33,628
2025-01-16 $15.14 $15.34 $14.99 $15.29 $15.29 36,540
2025-01-15 $14.69 $15.42 $14.69 $15.02 $15.02 25,756
2025-01-14 $13.87 $14.39 $13.85 $14.39 $14.39 37,588
2025-01-13 $13.58 $13.83 $13.58 $13.72 $13.72 51,982
2025-01-10 $14.00 $14.42 $13.56 $13.71 $13.71 29,633
2025-01-08 $14.12 $14.12 $13.95 $14.02 $14.02 25,084
2025-01-07 $14.16 $14.20 $13.90 $13.95 $13.95 48,128
2025-01-06 $14.09 $14.36 $14.06 $14.11 $14.11 58,069
2025-01-03 $14.29 $14.31 $14.01 $14.22 $14.22 22,102
2025-01-02 $13.68 $14.21 $13.68 $13.96 $13.96 38,094
2024-12-31 $13.36 $13.74 $13.36 $13.71 $13.71 39,855
2024-12-30 $13.39 $13.45 $13.00 $13.36 $13.36 49,428
2024-12-27 $13.79 $14.00 $13.27 $13.40 $13.40 52,287
2024-12-26 $13.83 $14.05 $13.75 $13.84 $13.84 35,461
2024-12-24 $13.89 $14.23 $13.82 $13.99 $13.99 20,058
2024-12-23 $14.05 $14.10 $13.82 $13.93 $13.93 58,796
2024-12-20 $14.40 $14.70 $14.03 $14.17 $14.17 29,597
2024-12-19 $14.68 $14.75 $14.41 $14.50 $14.50 20,460
2024-12-18 $15.16 $15.43 $14.52 $14.57 $14.57 23,776
2024-12-17 $15.38 $15.46 $15.13 $15.16 $15.16 25,663
2024-12-16 $15.50 $15.50 $15.34 $15.39 $15.39 26,726
2024-12-13 $15.50 $15.57 $15.46 $15.50 $15.50 18,194
2024-12-12 $15.71 $15.71 $15.37 $15.58 $15.58 34,549
2024-12-11 $16.05 $16.05 $15.68 $15.68 $15.68 36,595
2024-12-10 $17.01 $17.04 $16.00 $16.00 $16.00 37,906
2024-12-09 $17.08 $17.17 $16.95 $16.99 $16.99 19,434
2024-12-06 $16.90 $17.08 $16.80 $17.08 $17.08 17,899
2024-12-05 $16.88 $17.12 $16.88 $16.90 $16.90 28,679
2024-12-04 $17.33 $17.33 $16.91 $16.91 $16.91 26,288
2024-12-03 $17.06 $17.25 $17.00 $17.09 $17.09 30,590
2024-12-02 $16.89 $17.19 $16.86 $17.08 $17.08 22,737
2024-11-29 $16.86 $16.95 $16.73 $16.90 $16.90 9,777
2024-11-27 $16.88 $16.94 $16.72 $16.73 $16.73 11,455
2024-11-26 $16.39 $16.82 $16.29 $16.65 $16.65 26,126
2024-11-25 $15.76 $16.34 $15.55 $16.31 $16.31 33,994
2024-11-22 $14.50 $15.50 $14.44 $15.50 $15.50 29,771
2024-11-21 $14.29 $14.50 $14.29 $14.50 $14.50 23,816
2024-11-20 $14.25 $14.33 $14.22 $14.30 $14.30 21,981
2024-11-19 $14.15 $14.28 $14.00 $14.22 $14.22 30,705
2024-11-18 $14.27 $14.29 $14.20 $14.22 $14.22 24,847
2024-11-15 $14.15 $14.28 $14.10 $14.23 $14.23 24,993
2024-11-14 $13.91 $14.16 $13.91 $14.15 $14.15 15,413
2024-11-13 $13.85 $14.00 $13.85 $13.98 $13.98 24,842
2024-11-12 $13.65 $13.86 $13.65 $13.85 $13.85 10,200
2024-11-11 $14.04 $14.04 $13.80 $13.85 $13.73 24,066
2024-11-08 $13.75 $13.92 $13.70 $13.79 $13.67 8,441
2024-11-07 $14.45 $14.45 $13.80 $13.84 $13.72 14,103
2024-11-06 $14.23 $14.28 $14.05 $14.25 $14.12 13,342
2024-11-05 $13.90 $13.90 $13.79 $13.79 $13.67 3,816
2024-11-04 $13.89 $13.89 $13.79 $13.85 $13.73 3,273
2024-11-01 $14.09 $14.09 $13.73 $13.84 $13.72 10,446
2024-10-31 $14.15 $14.15 $13.80 $14.04 $13.91 10,447
2024-10-30 $14.00 $14.18 $13.96 $14.10 $13.97 22,512
2024-10-29 $13.65 $13.98 $13.58 $13.97 $13.85 23,400
2024-10-28 $13.22 $13.64 $13.22 $13.62 $13.50 23,506
2024-10-25 $13.10 $13.25 $13.10 $13.19 $13.07 30,400
2024-10-24 $12.94 $13.00 $12.86 $12.98 $12.86 9,682
2024-10-23 $13.05 $13.05 $12.90 $12.99 $12.87 3,744
2024-10-22 $12.91 $13.05 $12.90 $13.05 $12.93 11,869
2024-10-21 $12.99 $13.07 $12.96 $12.96 $12.84 5,239
2024-10-18 $12.99 $13.05 $12.96 $12.99 $12.87 5,299
2024-10-17 $12.95 $13.05 $12.95 $13.05 $12.93 9,177
2024-10-16 $12.85 $13.04 $12.85 $12.95 $12.83 12,950
2024-10-15 $12.83 $13.00 $12.83 $12.95 $12.83 8,543
2024-10-14 $12.81 $13.00 $12.81 $12.85 $12.74 7,001
2024-10-11 $12.95 $13.05 $12.86 $12.92 $12.80 5,721
2024-10-10 $12.88 $12.96 $12.88 $12.95 $12.83 3,482
2024-10-09 $12.81 $13.17 $12.80 $12.95 $12.83 10,927
2024-10-08 $12.91 $12.94 $12.86 $12.92 $12.80 4,432
2024-10-07 $12.90 $13.12 $12.90 $13.05 $12.93 6,151
2024-10-04 $12.90 $13.05 $12.85 $13.05 $12.93 14,487
2024-10-03 $12.70 $12.90 $12.69 $12.78 $12.67 25,246
2024-10-02 $12.60 $12.89 $12.60 $12.77 $12.66 3,434
2024-10-01 $12.75 $12.83 $12.65 $12.72 $12.61 3,678
2024-09-30 $12.64 $12.64 $12.64 $12.64 $12.53 2,362
2024-09-27 $12.70 $12.83 $12.55 $12.61 $12.50 8,066
2024-09-26 $12.60 $12.67 $12.60 $12.67 $12.56 5,280
2024-09-25 $12.66 $12.74 $12.51 $12.60 $12.49 17,693
2024-09-24 $12.78 $12.80 $12.55 $12.60 $12.49 20,149
2024-09-23 $12.50 $12.80 $12.45 $12.69 $12.58 20,258
2024-09-20 $12.36 $12.48 $12.28 $12.46 $12.35 38,151
2024-09-19 $12.17 $12.48 $12.17 $12.46 $12.35 21,723
2024-09-18 $11.91 $12.43 $11.91 $12.07 $11.96 42,993
2024-09-17 $11.62 $12.27 $11.62 $12.00 $11.89 30,016
2024-09-16 $11.75 $11.75 $11.58 $11.65 $11.55 16,988
2024-09-13 $11.00 $11.42 $11.00 $11.42 $11.32 6,694
2024-09-12 $11.04 $11.04 $11.00 $11.00 $10.90 5,208
2024-09-11 $10.94 $11.02 $10.89 $11.00 $10.90 12,986
2024-09-10 $11.13 $11.24 $11.03 $11.03 $10.93 3,242
2024-09-09 $11.51 $11.51 $11.27 $11.36 $11.26 5,036
2024-09-06 $11.41 $11.51 $11.40 $11.51 $11.41 2,473
2024-09-05 $11.55 $11.55 $11.46 $11.55 $11.45 2,509
2024-09-04 $11.70 $11.70 $11.60 $11.65 $11.55 1,479
2024-09-03 $11.52 $11.70 $11.52 $11.66 $11.56 6,202
2024-08-30 $11.70 $11.70 $11.61 $11.65 $11.55 8,680
2024-08-29 $11.68 $11.68 $11.53 $11.61 $11.51 5,092
2024-08-28 $11.66 $11.70 $11.45 $11.60 $11.50 17,568
2024-08-27 $11.70 $11.70 $11.66 $11.69 $11.59 2,083
2024-08-26 $11.60 $11.70 $11.50 $11.70 $11.60 11,389
2024-08-23 $11.00 $11.50 $10.99 $11.50 $11.40 13,222
2024-08-22 $10.99 $11.00 $10.89 $10.96 $10.86 8,199
2024-08-21 $11.01 $11.10 $10.74 $10.95 $10.85 26,717
2024-08-20 $10.75 $11.02 $10.51 $10.85 $10.75 14,756
2024-08-19 $10.53 $10.75 $10.53 $10.75 $10.65 21,194
2024-08-16 $10.70 $10.70 $10.46 $10.58 $10.49 47,069
2024-08-15 $10.19 $10.73 $10.19 $10.54 $10.45 43,784
2024-08-14 $10.48 $10.60 $10.07 $10.24 $10.15 33,601
2024-08-13 $10.21 $10.69 $10.04 $10.38 $10.29 22,718
2024-08-12 $10.37 $10.74 $10.21 $10.21 $10.12 9,896
2024-08-09 $10.77 $10.80 $10.54 $10.60 $10.60 11,370
2024-08-08 $11.23 $11.23 $10.66 $10.75 $10.75 37,172
2024-08-07 $11.45 $11.45 $11.10 $11.16 $11.16 4,083
2024-08-06 $11.36 $11.69 $11.24 $11.26 $11.26 3,413
2024-08-05 $11.39 $11.39 $11.08 $11.30 $11.30 10,139
2024-08-02 $11.43 $11.69 $11.31 $11.59 $11.59 6,055
2024-08-01 $11.69 $11.70 $11.44 $11.69 $11.69 10,636
2024-07-31 $11.70 $11.74 $11.50 $11.65 $11.65 12,632
2024-07-30 $11.73 $11.73 $11.07 $11.58 $11.58 15,159
2024-07-29 $11.88 $11.88 $11.45 $11.58 $11.58 20,749
2024-07-26 $11.75 $11.98 $11.49 $11.59 $11.59 25,148
2024-07-25 $11.74 $11.84 $11.73 $11.75 $11.75 6,278
2024-07-24 $11.62 $11.88 $11.62 $11.67 $11.67 17,980
2024-07-23 $11.56 $11.70 $11.55 $11.58 $11.58 17,694
2024-07-22 $11.50 $11.77 $11.47 $11.64 $11.64 22,963
2024-07-19 $11.41 $11.69 $11.41 $11.56 $11.56 18,308
2024-07-18 $11.59 $11.99 $11.41 $11.49 $11.49 24,302
2024-07-17 $11.39 $11.94 $11.39 $11.61 $11.61 24,490
2024-07-16 $11.50 $11.57 $11.26 $11.40 $11.40 38,561
2024-07-15 $11.84 $11.93 $11.27 $11.31 $11.31 24,449
2024-07-12 $11.66 $11.66 $11.47 $11.50 $11.50 6,701
2024-07-11 $11.20 $11.70 $11.00 $11.25 $11.25 21,630
2024-07-10 $10.69 $11.01 $10.69 $10.86 $10.86 9,621
2024-07-09 $10.64 $10.75 $10.60 $10.74 $10.74 14,503
2024-07-08 $10.73 $10.75 $10.49 $10.65 $10.65 17,618
2024-07-05 $10.60 $10.75 $10.54 $10.60 $10.60 4,729
2024-07-03 $10.43 $10.43 $10.37 $10.40 $10.40 9,520
2024-07-02 $10.28 $10.45 $10.28 $10.36 $10.36 13,697
2024-07-01 $10.35 $10.40 $10.35 $10.40 $10.40 1,257
2024-06-28 $10.49 $10.74 $10.12 $10.52 $10.52 17,850
2024-06-27 $10.44 $10.44 $10.11 $10.44 $10.44 9,862
2024-06-26 $10.33 $10.41 $10.15 $10.20 $10.20 10,576
2024-06-25 $10.16 $10.34 $10.12 $10.20 $10.20 5,416
2024-06-24 $10.38 $10.38 $10.20 $10.21 $10.21 4,591
2024-06-21 $10.30 $10.30 $10.19 $10.20 $10.20 9,360
2024-06-20 $10.27 $10.59 $10.05 $10.26 $10.26 9,486
2024-06-18 $10.44 $10.44 $10.33 $10.35 $10.35 2,839
2024-06-17 $10.30 $10.44 $10.30 $10.36 $10.36 2,197
2024-06-14 $10.15 $10.34 $10.15 $10.34 $10.34 2,999
2024-06-13 $10.20 $10.41 $10.12 $10.18 $10.18 10,622
2024-06-12 $10.30 $10.49 $10.24 $10.24 $10.24 5,905
2024-06-11 $10.35 $10.48 $10.10 $10.10 $10.10 6,520
2024-06-10 $10.20 $10.38 $10.20 $10.20 $10.20 10,969
2024-06-07 $10.24 $10.50 $10.20 $10.39 $10.39 6,974
2024-06-06 $10.75 $10.75 $10.30 $10.35 $10.35 9,303
2024-06-05 $10.52 $10.74 $10.50 $10.66 $10.66 13,470
2024-06-04 $10.65 $10.76 $10.51 $10.60 $10.60 8,110
2024-06-03 $10.29 $10.62 $10.29 $10.62 $10.62 15,916
2024-05-31 $10.07 $10.45 $10.07 $10.34 $10.34 7,169
2024-05-30 $9.86 $10.11 $9.86 $9.97 $9.97 17,015
2024-05-29 $9.83 $9.97 $9.72 $9.97 $9.97 11,455
2024-05-28 $9.81 $10.00 $9.80 $9.98 $9.98 12,724
2024-05-24 $9.98 $10.00 $9.81 $9.87 $9.87 10,495
2024-05-23 $9.92 $9.92 $9.77 $9.87 $9.87 9,861
2024-05-22 $9.74 $9.81 $9.65 $9.78 $9.78 13,707
2024-05-21 $9.79 $9.93 $9.60 $9.67 $9.67 5,777
2024-05-20 $9.55 $9.88 $9.55 $9.67 $9.67 12,135
2024-05-17 $9.65 $9.65 $9.49 $9.49 $9.49 3,139
2024-05-16 $9.30 $9.53 $9.10 $9.48 $9.48 17,081
2024-05-15 $9.50 $9.67 $9.32 $9.39 $9.39 9,682
2024-05-14 $9.20 $9.45 $9.10 $9.41 $9.41 18,809
2024-05-13 $9.06 $9.37 $9.02 $9.07 $9.07 16,316
2024-05-10 $9.01 $9.18 $8.80 $9.05 $9.05 24,722
2024-05-09 $9.00 $9.28 $9.00 $9.13 $9.01 18,705
2024-05-08 $8.84 $9.08 $8.84 $8.99 $8.87 31,938
2024-05-07 $9.00 $9.26 $8.82 $8.95 $8.83 47,963
2024-05-06 $9.00 $9.28 $8.95 $8.95 $8.83 9,486
2024-05-03 $9.24 $9.31 $8.69 $8.75 $8.75 36,968
2024-05-02 $8.94 $9.15 $8.70 $8.89 $8.89 8,222
2024-05-01 $9.50 $9.50 $8.73 $8.73 $8.73 13,382
2024-04-30 $9.15 $9.35 $8.95 $9.26 $9.26 12,357
2024-04-29 $9.15 $9.60 $9.15 $9.22 $9.22 4,435
2024-04-26 $9.29 $9.64 $9.10 $9.10 $9.10 13,070
2024-04-25 $8.72 $9.10 $8.70 $9.02 $9.02 6,590
2024-04-24 $8.27 $8.95 $8.27 $8.95 $8.95 27,054
2024-04-23 $8.55 $8.64 $8.40 $8.40 $8.40 4,121
2024-04-22 $8.51 $8.67 $8.51 $8.52 $8.52 3,460
2024-04-19 $8.65 $9.00 $8.51 $8.51 $8.51 23,104
2024-04-18 $8.27 $8.70 $8.27 $8.43 $8.43 9,362
2024-04-17 $8.74 $8.86 $8.26 $8.36 $8.36 6,583
2024-04-16 $9.19 $9.19 $8.61 $8.74 $8.74 4,174
2024-04-15 $9.01 $9.19 $8.70 $8.90 $8.90 8,608
2024-04-12 $9.00 $9.19 $8.86 $9.08 $9.08 7,054
2024-04-11 $9.05 $9.15 $8.90 $9.08 $9.08 7,322
2024-04-10 $9.05 $9.27 $9.03 $9.16 $9.16 6,939
2024-04-09 $9.19 $9.49 $9.05 $9.25 $9.25 16,381
2024-04-08 $9.20 $9.40 $9.20 $9.25 $9.25 4,357
2024-04-05 $9.27 $9.34 $9.20 $9.20 $9.20 6,323
2024-04-04 $9.50 $9.50 $9.17 $9.25 $9.25 8,499
2024-04-03 $9.54 $9.55 $9.23 $9.23 $9.23 9,736
2024-04-02 $9.71 $9.90 $9.41 $9.57 $9.57 6,420
2024-04-01 $10.16 $10.16 $9.63 $9.90 $9.90 4,635
2024-03-28 $10.07 $10.10 $9.91 $9.92 $9.92 2,413
2024-03-27 $10.05 $10.20 $9.90 $9.95 $9.95 7,045
2024-03-26 $9.90 $10.02 $9.56 $9.99 $9.99 4,564
2024-03-25 $10.00 $10.03 $9.90 $9.90 $9.90 3,131
2024-03-22 $9.90 $10.04 $9.90 $10.03 $10.03 1,986
2024-03-21 $9.98 $10.12 $9.95 $9.95 $9.95 7,469
2024-03-20 $9.74 $9.95 $9.53 $9.90 $9.90 6,924
2024-03-19 $9.61 $9.65 $9.50 $9.60 $9.60 5,051
2024-03-18 $9.50 $9.77 $9.50 $9.60 $9.60 4,972
2024-03-15 $9.75 $9.75 $9.53 $9.54 $9.54 6,888
2024-03-14 $9.52 $9.78 $9.36 $9.53 $9.53 46,484
2024-03-13 $9.95 $10.25 $9.58 $9.70 $9.70 18,103
2024-03-12 $10.11 $10.33 $9.96 $10.04 $10.04 7,403
2024-03-11 $10.15 $10.31 $9.92 $10.11 $10.11 11,818
2024-03-08 $10.09 $10.10 $10.00 $10.05 $10.05 3,058
2024-03-07 $10.16 $10.24 $9.91 $10.15 $10.15 4,757
2024-03-06 $9.92 $10.04 $9.63 $9.98 $9.98 20,549
2024-03-05 $9.52 $10.13 $9.52 $10.00 $10.00 11,264
2024-03-04 $9.62 $9.97 $9.51 $9.60 $9.60 12,525
2024-03-01 $9.65 $9.88 $9.46 $9.60 $9.60 17,744
2024-02-29 $9.47 $9.82 $9.35 $9.78 $9.78 20,105
2024-02-28 $9.63 $9.64 $9.24 $9.30 $9.30 13,840
2024-02-27 $9.50 $9.84 $9.50 $9.58 $9.58 8,906
2024-02-26 $9.70 $9.70 $9.40 $9.52 $9.52 16,302
2024-02-23 $9.70 $9.70 $9.50 $9.60 $9.60 4,662
2024-02-22 $9.93 $9.93 $9.60 $9.60 $9.60 12,485
2024-02-21 $9.84 $9.97 $9.62 $9.84 $9.84 9,710
2024-02-20 $9.50 $9.89 $9.50 $9.84 $9.84 4,794
2024-02-16 $10.00 $10.04 $9.72 $9.72 $9.72 10,046
2024-02-15 $9.76 $9.97 $9.58 $9.89 $9.89 2,503
2024-02-14 $9.60 $9.61 $9.27 $9.57 $9.57 16,851
2024-02-13 $9.85 $9.85 $9.28 $9.30 $9.30 14,586
2024-02-12 $9.70 $9.96 $9.67 $9.92 $9.92 51,122
2024-02-09 $9.01 $9.98 $9.01 $9.76 $9.76 24,431
2024-02-08 $10.08 $10.08 $9.72 $9.88 $9.76 11,206
2024-02-07 $10.98 $10.98 $9.57 $9.68 $9.56 22,570
2024-02-06 $10.98 $11.25 $10.82 $10.96 $10.82 5,688
2024-02-05 $11.27 $11.34 $11.00 $11.04 $10.90 9,822
2024-02-02 $11.31 $11.39 $11.01 $11.39 $11.25 28,330
2024-02-01 $12.32 $12.32 $11.16 $11.45 $11.31 23,558
2024-01-31 $12.56 $12.56 $12.10 $12.10 $11.95 8,575
2024-01-30 $12.72 $13.13 $12.44 $12.73 $12.57 10,090
2024-01-29 $12.41 $12.79 $12.25 $12.73 $12.57 22,602
2024-01-26 $13.10 $13.25 $12.45 $12.66 $12.66 28,433
2024-01-25 $13.12 $13.24 $13.04 $13.10 $13.10 9,200
2024-01-24 $13.00 $13.22 $13.00 $13.07 $13.07 12,114
2024-01-23 $13.00 $13.14 $12.97 $12.97 $12.97 5,173
2024-01-22 $13.13 $13.30 $13.05 $13.05 $13.05 12,863
2024-01-19 $13.10 $13.27 $12.88 $13.15 $13.15 14,565
2024-01-18 $13.03 $13.33 $12.93 $13.09 $13.09 8,234
2024-01-17 $13.26 $13.38 $13.04 $13.08 $13.08 11,639
2024-01-16 $13.25 $13.40 $13.20 $13.27 $13.27 18,844
2024-01-12 $13.40 $13.76 $13.40 $13.40 $13.40 16,803
2024-01-11 $13.40 $13.62 $13.31 $13.43 $13.43 12,466
2024-01-10 $13.56 $13.56 $13.41 $13.49 $13.49 9,246
2024-01-09 $13.63 $13.75 $13.54 $13.65 $13.65 11,776
2024-01-08 $13.90 $13.92 $13.50 $13.65 $13.65 44,974
2024-01-05 $13.64 $13.78 $13.60 $13.60 $13.60 13,026
2024-01-04 $13.79 $13.90 $13.60 $13.60 $13.60 29,853
2024-01-03 $13.75 $13.93 $13.70 $13.75 $13.75 32,740
2024-01-02 $14.02 $14.13 $13.63 $13.85 $13.85 25,106
2023-12-29 $13.97 $14.23 $13.75 $13.90 $13.90 37,400
2023-12-28 $14.09 $14.24 $13.77 $13.93 $13.93 45,638
2023-12-27 $13.33 $14.13 $13.30 $13.93 $13.93 62,098
2023-12-26 $13.50 $13.63 $13.14 $13.42 $13.42 31,533
2023-12-22 $13.55 $13.55 $13.32 $13.39 $13.39 8,543
2023-12-21 $13.65 $13.65 $13.14 $13.37 $13.37 12,258
2023-12-20 $13.60 $13.72 $13.12 $13.37 $13.37 20,181
2023-12-19 $13.40 $13.94 $13.31 $13.36 $13.36 77,399
2023-12-18 $13.41 $13.50 $13.25 $13.40 $13.40 23,701
2023-12-15 $13.45 $13.45 $13.30 $13.38 $13.38 14,300
2023-12-14 $13.21 $13.92 $13.20 $13.40 $13.40 40,760
2023-12-13 $13.07 $13.72 $12.90 $13.14 $13.14 77,099
2023-12-12 $13.01 $13.18 $12.82 $12.99 $12.99 14,576
2023-12-11 $13.00 $13.26 $13.00 $13.00 $13.00 8,202
2023-12-08 $13.15 $13.15 $13.00 $13.08 $13.08 18,512
2023-12-07 $13.17 $13.17 $13.00 $13.07 $13.07 4,893
2023-12-06 $13.13 $13.21 $13.00 $13.06 $13.06 9,113
2023-12-05 $13.08 $13.13 $12.90 $13.10 $13.10 12,100
2023-12-04 $13.13 $13.13 $12.95 $13.00 $13.00 13,543
2023-12-01 $13.14 $13.38 $13.03 $13.10 $13.10 17,601
2023-11-30 $13.16 $13.48 $12.98 $13.11 $13.11 15,310
2023-11-29 $13.25 $13.25 $13.15 $13.15 $13.15 22,289
2023-11-28 $13.38 $13.48 $13.09 $13.15 $13.15 46,275
2023-11-27 $13.48 $13.48 $13.16 $13.22 $13.22 21,152
2023-11-24 $12.96 $13.65 $12.94 $13.49 $13.49 6,476
2023-11-22 $13.01 $13.30 $12.80 $12.85 $12.85 60,148
2023-11-21 $12.80 $13.65 $12.75 $12.85 $12.85 40,795
2023-11-20 $12.99 $13.24 $12.75 $12.90 $12.90 32,181
2023-11-17 $12.50 $13.10 $12.50 $13.00 $13.00 16,828
2023-11-16 $12.30 $12.70 $11.97 $12.69 $12.69 20,762
2023-11-15 $12.40 $12.75 $12.26 $12.54 $12.54 13,986
2023-11-14 $11.46 $12.55 $11.46 $12.24 $12.24 23,779
2023-11-13 $10.90 $11.37 $10.90 $11.37 $11.37 7,427
2023-11-10 $10.90 $11.15 $10.82 $10.98 $10.98 7,752
2023-11-09 $10.81 $11.19 $10.64 $10.97 $10.85 34,962
2023-11-08 $10.83 $11.06 $10.79 $10.90 $10.78 15,783
2023-11-07 $11.03 $11.12 $10.54 $10.95 $10.83 14,867
2023-11-06 $11.27 $11.33 $10.80 $10.92 $10.80 13,182
2023-11-03 $10.25 $11.01 $10.25 $10.92 $10.92 11,571
2023-11-02 $10.25 $10.25 $10.15 $10.22 $10.22 54,926
2023-11-01 $9.92 $10.50 $9.84 $10.00 $10.00 7,524
2023-10-31 $10.01 $10.15 $9.84 $10.00 $10.00 14,246
2023-10-30 $9.99 $10.17 $9.70 $10.09 $10.09 8,051
2023-10-27 $9.31 $9.59 $8.87 $9.56 $9.56 12,312
2023-10-26 $9.28 $9.49 $8.89 $9.11 $9.11 88,503
2023-10-25 $9.30 $9.37 $9.30 $9.37 $9.37 1,670
2023-10-24 $9.81 $9.81 $9.25 $9.25 $9.25 3,126
2023-10-23 $9.77 $9.77 $9.10 $9.17 $9.17 6,460
2023-10-20 $9.75 $9.75 $9.14 $9.38 $9.38 15,887
2023-10-19 $9.70 $9.85 $9.70 $9.74 $9.74 1,956
2023-10-18 $9.76 $9.86 $9.66 $9.71 $9.71 4,080
2023-10-17 $9.92 $9.99 $9.74 $9.74 $9.74 22,637
2023-10-16 $10.07 $10.07 $9.80 $9.83 $9.83 5,420
2023-10-13 $9.83 $9.83 $9.81 $9.83 $9.83 959
2023-10-12 $9.92 $9.92 $9.91 $9.91 $9.91 816
2023-10-11 $10.05 $10.05 $9.90 $9.90 $9.90 2,996
2023-10-10 $10.08 $10.08 $9.95 $9.95 $9.95 1,432
2023-10-09 $9.76 $9.92 $9.76 $9.80 $9.80 6,053
2023-10-06 $9.75 $9.96 $9.75 $9.76 $9.76 7,717
2023-10-05 $9.85 $9.94 $9.78 $9.81 $9.81 9,329
2023-10-04 $9.79 $9.81 $9.70 $9.81 $9.81 2,866
2023-10-03 $9.95 $9.95 $9.61 $9.83 $9.83 11,175
2023-10-02 $9.99 $10.00 $9.80 $9.93 $9.93 9,391
2023-09-29 $9.94 $10.07 $9.60 $9.80 $9.80 58,537
2023-09-28 $10.21 $10.21 $9.94 $9.99 $9.99 7,944
2023-09-27 $10.22 $10.30 $10.00 $10.09 $10.09 4,934
2023-09-26 $10.47 $10.47 $10.01 $10.10 $10.10 24,998
2023-09-25 $10.49 $10.50 $10.39 $10.39 $10.39 1,508
2023-09-22 $10.56 $10.72 $10.40 $10.47 $10.47 7,583
2023-09-21 $10.60 $10.71 $10.48 $10.51 $10.51 9,541
2023-09-20 $10.81 $11.00 $10.63 $10.63 $10.63 16,411
2023-09-19 $10.98 $11.09 $10.72 $10.90 $10.90 7,797
2023-09-18 $11.18 $11.19 $10.75 $10.88 $10.88 7,664
2023-09-15 $11.61 $11.77 $11.00 $11.00 $11.00 56,747
2023-09-14 $11.59 $11.90 $11.51 $11.65 $11.65 3,124
2023-09-13 $11.61 $11.78 $11.54 $11.56 $11.56 7,154
2023-09-12 $11.75 $11.87 $11.57 $11.57 $11.57 3,297
2023-09-11 $12.00 $12.00 $11.60 $11.62 $11.62 5,560
2023-09-08 $11.76 $11.89 $11.70 $11.73 $11.73 6,384
2023-09-07 $11.45 $11.60 $11.40 $11.45 $11.45 4,085
2023-09-06 $11.84 $11.84 $11.44 $11.47 $11.47 13,225
2023-09-05 $11.81 $11.92 $11.79 $11.79 $11.79 718
2023-09-01 $12.05 $12.05 $11.70 $11.70 $11.70 10,332
2023-08-31 $11.72 $12.23 $11.60 $11.70 $11.70 7,305
2023-08-30 $11.73 $11.73 $11.70 $11.70 $11.70 595
2023-08-29 $11.61 $12.15 $11.15 $11.81 $11.81 15,948
2023-08-28 $11.97 $12.16 $11.60 $11.60 $11.60 4,588
2023-08-25 $11.53 $11.53 $11.52 $11.52 $11.52 1,363
2023-08-24 $11.70 $11.88 $11.70 $11.82 $11.82 2,938
2023-08-23 $12.03 $12.30 $11.73 $11.80 $11.80 6,122
2023-08-22 $12.01 $12.26 $11.79 $11.79 $11.79 5,487
2023-08-21 $11.96 $12.13 $11.88 $11.90 $11.90 3,560
2023-08-18 $11.94 $12.27 $11.75 $11.93 $11.93 6,130
2023-08-17 $11.94 $12.29 $11.71 $11.96 $11.96 5,410
2023-08-16 $12.00 $12.17 $11.80 $11.98 $11.98 6,678
2023-08-15 $12.00 $12.25 $11.84 $12.05 $12.05 7,299
2023-08-14 $12.38 $12.60 $12.20 $12.27 $12.27 4,951
2023-08-11 $12.56 $12.60 $12.22 $12.30 $12.30 11,908
2023-08-10 $13.21 $13.21 $12.36 $12.45 $12.32 17,641
2023-08-09 $12.96 $12.96 $12.40 $12.57 $12.44 5,361
2023-08-08 $12.91 $13.05 $12.66 $12.71 $12.71 13,162
2023-08-07 $12.84 $13.13 $12.51 $12.98 $12.98 34,060
2023-08-04 $12.70 $13.10 $12.59 $12.78 $12.78 7,188
2023-08-03 $12.77 $12.88 $12.41 $12.59 $12.59 5,550
2023-08-02 $12.21 $12.64 $12.21 $12.62 $12.62 11,251
2023-08-01 $11.90 $12.60 $11.80 $12.39 $12.39 24,367
2023-07-31 $11.78 $12.30 $11.54 $11.90 $11.90 16,671
2023-07-28 $11.58 $12.30 $11.58 $11.90 $11.90 10,526
2023-07-27 $11.16 $11.41 $11.16 $11.41 $11.41 2,799
2023-07-26 $10.96 $11.24 $10.91 $11.24 $11.24 5,028
2023-07-25 $10.99 $10.99 $10.71 $10.78 $10.78 3,995
2023-07-24 $10.63 $10.86 $10.33 $10.80 $10.80 6,180
2023-07-21 $10.65 $10.85 $10.55 $10.55 $10.55 6,156
2023-07-20 $10.95 $10.98 $10.62 $10.68 $10.68 10,992
2023-07-19 $10.50 $10.83 $10.50 $10.80 $10.80 8,088
2023-07-18 $10.27 $10.57 $10.11 $10.56 $10.56 5,252
2023-07-17 $10.51 $10.51 $10.14 $10.15 $10.15 12,084
2023-07-14 $10.43 $10.59 $10.26 $10.26 $10.26 6,602
2023-07-13 $10.29 $10.47 $10.24 $10.46 $10.46 5,012
2023-07-12 $10.14 $10.30 $10.13 $10.20 $10.20 3,973
2023-07-11 $10.24 $10.24 $9.87 $10.00 $10.00 19,150
2023-07-10 $10.00 $10.25 $9.92 $9.95 $9.95 13,788
2023-07-07 $10.09 $10.09 $9.88 $9.95 $9.95 5,407
2023-07-06 $9.95 $9.95 $9.71 $9.87 $9.87 14,928
2023-07-05 $9.92 $9.99 $9.80 $9.97 $9.97 9,190
2023-07-03 $9.97 $9.97 $9.81 $9.95 $9.95 2,433
2023-06-30 $9.97 $10.00 $9.67 $9.80 $9.80 19,913
2023-06-29 $10.04 $10.04 $9.68 $9.85 $9.85 19,990
2023-06-28 $9.93 $10.09 $9.80 $9.88 $9.88 8,066
2023-06-27 $9.93 $9.97 $9.73 $9.94 $9.94 10,469
2023-06-26 $9.81 $10.14 $9.81 $9.88 $9.88 1,770
2023-06-23 $10.31 $10.31 $9.72 $9.72 $9.72 15,778
2023-06-22 $10.06 $10.06 $9.85 $9.93 $9.93 13,681
2023-06-21 $10.04 $10.37 $9.98 $10.05 $10.05 19,932
2023-06-20 $10.16 $10.36 $9.94 $10.09 $10.09 14,187
2023-06-16 $10.24 $10.25 $10.01 $10.12 $10.12 37,411
2023-06-15 $10.05 $10.19 $9.77 $10.19 $10.19 18,442
2023-06-14 $9.99 $10.28 $9.94 $10.06 $10.06 26,517
2023-06-13 $9.80 $10.05 $9.70 $9.95 $9.95 29,684
2023-06-12 $9.89 $10.10 $9.64 $9.77 $9.77 31,272
2023-06-09 $10.08 $10.21 $9.75 $9.91 $9.91 30,433
2023-06-08 $10.14 $10.39 $10.02 $10.10 $10.10 35,274
2023-06-07 $10.07 $10.25 $10.01 $10.10 $10.10 40,663
2023-06-06 $9.66 $10.13 $9.66 $10.00 $10.00 14,065
2023-06-05 $9.93 $10.12 $9.68 $9.70 $9.70 29,176
2023-06-02 $9.64 $9.94 $9.62 $9.94 $9.94 19,694
2023-06-01 $9.75 $9.79 $9.55 $9.64 $9.64 26,676
2023-05-31 $9.50 $9.71 $9.49 $9.64 $9.64 17,015
2023-05-30 $9.52 $9.66 $9.50 $9.57 $9.57 16,863
2023-05-26 $9.66 $9.69 $9.50 $9.57 $9.57 21,470
2023-05-25 $9.59 $9.76 $9.50 $9.60 $9.60 15,088
2023-05-24 $9.74 $9.80 $9.34 $9.65 $9.65 46,749
2023-05-23 $9.50 $9.98 $9.50 $9.61 $9.61 34,735
2023-05-22 $9.60 $10.02 $9.33 $9.47 $9.47 36,231
2023-05-19 $9.45 $9.61 $9.27 $9.48 $9.48 8,733
2023-05-18 $9.60 $9.62 $9.03 $9.46 $9.46 22,510
2023-05-17 $9.19 $9.62 $8.97 $9.62 $9.62 18,022
2023-05-16 $9.10 $9.13 $8.84 $8.95 $8.95 12,453
2023-05-15 $9.17 $9.21 $9.02 $9.03 $9.03 14,667
2023-05-12 $9.10 $9.28 $8.76 $9.05 $9.05 13,251
2023-05-11 $9.16 $9.28 $8.88 $8.96 $8.84 48,208
2023-05-10 $8.92 $9.20 $8.84 $9.11 $8.99 13,656
2023-05-09 $8.73 $8.88 $8.37 $8.82 $8.70 31,403
2023-05-08 $8.75 $8.93 $8.50 $8.72 $8.60 41,618
2023-05-05 $8.71 $8.71 $8.40 $8.60 $8.60 43,716
2023-05-04 $8.26 $8.36 $7.80 $8.18 $8.18 44,329
2023-05-03 $8.25 $8.93 $8.16 $8.39 $8.39 31,063
2023-05-02 $8.99 $8.99 $8.18 $8.30 $8.30 37,906
2023-05-01 $9.27 $9.50 $8.65 $8.83 $8.83 49,853
2023-04-28 $9.35 $9.62 $9.21 $9.35 $9.35 50,040
2023-04-27 $9.22 $9.55 $9.17 $9.31 $9.31 39,655
2023-04-26 $9.50 $9.64 $9.12 $9.22 $9.22 53,017
2023-04-25 $10.32 $10.72 $9.40 $9.47 $9.47 72,458
2023-04-24 $11.20 $11.40 $10.26 $10.50 $10.50 66,516
2023-04-21 $11.60 $11.84 $11.01 $11.19 $11.19 71,368
2023-04-20 $11.85 $12.00 $11.41 $11.66 $11.66 66,354
2023-04-19 $12.28 $12.28 $11.88 $11.94 $11.94 36,964
2023-04-18 $12.41 $12.42 $12.00 $12.03 $12.03 25,072
2023-04-17 $12.15 $12.66 $12.12 $12.23 $12.23 44,052
2023-04-14 $12.29 $12.36 $12.15 $12.18 $12.18 44,116
2023-04-13 $12.31 $12.43 $12.11 $12.28 $12.28 34,725
2023-04-12 $12.40 $12.54 $11.85 $12.31 $12.31 95,612
2023-04-11 $12.33 $12.56 $12.32 $12.35 $12.35 52,404
2023-04-10 $12.35 $12.70 $12.27 $12.40 $12.40 45,649
2023-04-06 $12.30 $12.41 $12.25 $12.27 $12.27 11,474
2023-04-05 $12.42 $12.45 $12.15 $12.29 $12.29 24,042
2023-04-04 $12.67 $12.98 $12.29 $12.37 $12.37 38,207
2023-04-03 $12.62 $12.92 $12.49 $12.55 $12.55 46,578
2023-03-31 $12.76 $12.93 $12.52 $12.60 $12.60 44,063
2023-03-30 $13.24 $13.24 $12.36 $12.76 $12.76 31,986
2023-03-29 $12.90 $13.28 $12.80 $12.88 $12.88 35,580
2023-03-28 $13.25 $13.45 $12.71 $12.77 $12.77 41,703
2023-03-27 $13.46 $13.72 $13.12 $13.20 $13.20 38,275
2023-03-24 $13.30 $13.61 $13.25 $13.44 $13.44 38,680
2023-03-23 $13.45 $13.72 $13.28 $13.44 $13.44 46,595
2023-03-22 $13.40 $13.70 $13.33 $13.46 $13.46 36,266
2023-03-21 $13.98 $15.11 $13.28 $13.46 $13.46 33,029
2023-03-20 $27.90 $27.90 $26.54 $26.75 $13.38 36,218
2023-03-17 $26.04 $26.79 $25.80 $26.75 $26.75 16,189
2023-03-16 $27.00 $27.23 $25.85 $26.75 $26.75 42,482
2023-03-15 $27.12 $27.49 $26.89 $27.00 $27.00 19,206
2023-03-14 $29.11 $29.91 $27.33 $27.37 $27.37 19,412
2023-03-13 $29.50 $29.50 $26.70 $27.63 $27.63 32,615
2023-03-10 $31.74 $32.26 $29.50 $30.35 $30.35 43,250
2023-03-09 $31.80 $31.94 $31.40 $31.55 $31.55 9,084
2023-03-08 $31.44 $31.85 $31.15 $31.55 $31.55 12,349
2023-03-07 $31.60 $31.85 $31.29 $31.45 $31.45 9,578
2023-03-06 $31.84 $31.84 $31.52 $31.60 $31.60 4,676
2023-03-03 $31.58 $31.78 $31.57 $31.62 $31.62 6,538
2023-03-02 $32.23 $32.23 $31.43 $31.58 $31.58 8,551
2023-03-01 $31.86 $32.11 $31.58 $31.69 $31.69 7,880
2023-02-28 $31.66 $31.83 $31.47 $31.60 $31.60 9,767
2023-02-27 $31.32 $32.10 $31.32 $31.66 $31.66 3,344
2023-02-24 $32.28 $32.28 $31.90 $31.90 $31.90 2,368
2023-02-23 $31.95 $31.95 $31.32 $31.66 $31.66 3,073
2023-02-22 $32.12 $32.12 $31.48 $31.60 $31.60 13,216
2023-02-21 $32.12 $32.12 $31.82 $31.82 $31.82 3,661
2023-02-17 $31.65 $31.69 $31.19 $31.69 $31.69 15,654
2023-02-16 $31.65 $31.68 $31.55 $31.55 $31.55 4,052
2023-02-15 $32.45 $32.45 $31.43 $31.52 $31.52 4,364
2023-02-14 $31.66 $31.67 $31.02 $31.51 $31.51 12,347
2023-02-13 $31.85 $31.85 $31.35 $31.52 $31.52 7,885
2023-02-10 $31.98 $31.98 $31.72 $31.80 $31.80 3,069
2023-02-09 $32.00 $32.00 $31.83 $31.98 $31.98 4,074
2023-02-08 $31.72 $32.05 $31.72 $32.00 $32.00 4,155
2023-02-07 $31.70 $32.38 $31.30 $32.00 $32.00 20,060
2023-02-06 $31.90 $32.49 $31.71 $31.91 $31.91 7,282
2023-02-03 $31.89 $32.59 $31.88 $31.91 $31.91 7,091
2023-02-02 $32.03 $32.48 $31.99 $31.99 $31.99 10,862
2023-02-01 $31.98 $32.13 $31.78 $31.92 $31.92 10,226
2023-01-31 $32.00 $32.15 $31.85 $31.85 $31.85 6,386
2023-01-30 $31.84 $32.00 $31.84 $32.00 $32.00 1,896
2023-01-27 $32.19 $32.35 $32.00 $32.00 $32.00 2,700
2023-01-26 $32.00 $32.13 $31.80 $32.00 $32.00 32,344
2023-01-25 $32.00 $32.37 $32.00 $32.00 $32.00 5,324
2023-01-24 $32.35 $32.37 $31.90 $31.96 $31.96 12,401
2023-01-23 $32.05 $32.77 $31.79 $32.00 $32.00 11,634
2023-01-20 $32.00 $32.40 $32.00 $32.00 $32.00 4,653
2023-01-19 $32.00 $32.65 $31.65 $32.00 $32.00 15,245
2023-01-18 $32.45 $33.00 $32.19 $32.40 $32.40 6,983
2023-01-17 $33.20 $33.30 $32.50 $32.69 $32.69 7,960
2023-01-13 $32.70 $33.00 $32.70 $33.00 $33.00 917
2023-01-12 $33.00 $33.36 $32.74 $32.74 $32.74 5,373
2023-01-11 $32.90 $33.30 $32.60 $32.65 $32.65 12,215
2023-01-10 $31.27 $32.71 $31.27 $32.70 $32.70 7,454
2023-01-09 $31.50 $31.82 $31.45 $31.55 $31.55 6,081
2023-01-06 $31.00 $31.81 $30.79 $31.45 $31.45 18,649
2023-01-05 $30.33 $30.33 $30.32 $30.32 $30.32 1,483
2023-01-04 $30.68 $31.14 $30.40 $30.75 $30.75 8,921
2023-01-03 $30.22 $30.61 $30.22 $30.41 $30.41 7,316
2022-12-30 $30.24 $30.47 $29.65 $30.29 $30.29 8,610
2022-12-29 $30.35 $30.60 $29.75 $30.15 $30.15 11,626
2022-12-28 $30.33 $30.33 $30.08 $30.20 $30.20 7,512
2022-12-27 $30.14 $30.65 $30.14 $30.15 $30.15 12,538
2022-12-23 $30.44 $30.52 $30.05 $30.05 $30.05 4,512
2022-12-22 $30.42 $31.25 $29.77 $30.32 $30.32 13,262
2022-12-21 $30.25 $30.95 $30.04 $30.27 $30.27 18,783
2022-12-20 $29.43 $30.25 $29.43 $30.11 $30.11 7,691
2022-12-19 $29.60 $30.60 $29.07 $29.50 $29.50 23,341
2022-12-16 $30.87 $31.42 $29.49 $29.62 $29.62 39,639
2022-12-15 $32.00 $32.17 $30.66 $30.72 $30.72 31,235
2022-12-14 $33.33 $33.33 $31.28 $31.74 $31.74 36,281
2022-12-13 $33.12 $33.64 $32.39 $33.30 $33.30 9,274
2022-12-12 $33.23 $33.30 $32.83 $33.00 $33.00 3,248
2022-12-09 $33.20 $33.40 $32.81 $33.10 $33.10 2,489
2022-12-08 $33.33 $33.49 $33.01 $33.01 $33.01 4,622
2022-12-07 $33.89 $33.89 $33.13 $33.19 $33.19 7,431
2022-12-06 $33.55 $33.75 $33.48 $33.67 $33.67 2,894
2022-12-05 $33.75 $33.97 $33.07 $33.50 $33.50 6,404
2022-12-02 $33.65 $33.92 $33.60 $33.78 $33.78 5,494
2022-12-01 $34.13 $34.48 $33.53 $33.74 $33.74 11,053
2022-11-30 $34.36 $34.71 $33.53 $33.73 $33.73 3,547
2022-11-29 $34.48 $34.48 $33.80 $34.12 $34.12 3,895
2022-11-28 $34.33 $34.75 $34.10 $34.30 $34.30 15,183
2022-11-25 $34.39 $34.40 $34.17 $34.22 $34.22 2,256
2022-11-23 $33.39 $34.74 $33.31 $34.40 $34.40 14,764
2022-11-22 $33.50 $34.00 $33.20 $33.65 $33.65 10,333
2022-11-21 $33.30 $34.02 $33.17 $33.46 $33.46 7,403
2022-11-18 $33.00 $34.00 $32.52 $33.30 $33.30 19,595
2022-11-17 $32.41 $32.85 $32.06 $32.70 $32.70 3,583
2022-11-16 $32.46 $32.63 $31.57 $32.37 $32.37 16,118
2022-11-15 $32.13 $33.00 $32.13 $32.38 $32.38 52,113
2022-11-14 $31.89 $32.51 $31.64 $32.39 $32.39 4,223
2022-11-11 $31.97 $32.18 $31.52 $31.95 $31.95 16,271
2022-11-10 $31.06 $32.10 $31.01 $32.00 $32.00 8,061
2022-11-09 $32.03 $32.94 $31.50 $31.90 $31.70 13,229
2022-11-08 $31.89 $31.95 $31.21 $31.70 $31.50 5,861
2022-11-07 $30.86 $31.83 $30.86 $31.82 $31.62 3,469
2022-11-04 $31.17 $31.30 $30.50 $31.30 $31.11 2,695
2022-11-03 $30.50 $31.10 $30.28 $30.72 $30.53 74,046
2022-11-02 $30.80 $31.23 $30.49 $30.50 $30.31 4,701
2022-11-01 $31.60 $31.60 $30.57 $30.70 $30.51 5,342
2022-10-31 $31.41 $31.70 $30.79 $30.79 $30.60 10,912
2022-10-28 $30.97 $31.42 $30.61 $31.26 $31.07 17,807
2022-10-27 $30.98 $31.61 $30.65 $31.25 $31.06 10,393
2022-10-26 $31.04 $31.75 $30.90 $31.08 $30.89 10,107
2022-10-25 $31.34 $31.34 $31.34 $31.34 $31.15 485
2022-10-24 $30.96 $31.65 $30.80 $31.34 $31.15 3,055
2022-10-21 $30.80 $30.80 $30.80 $30.80 $30.61 937
2022-10-20 $31.11 $31.57 $30.72 $30.72 $30.53 32,719
2022-10-19 $30.75 $30.75 $30.75 $30.75 $30.56 1,407
2022-10-18 $30.95 $30.95 $30.95 $30.95 $30.76 1,528
2022-10-17 $31.00 $31.20 $30.63 $30.95 $30.76 14,328
2022-10-14 $31.20 $31.72 $30.72 $30.89 $30.70 7,438
2022-10-13 $30.42 $31.44 $30.42 $31.04 $30.85 4,285
2022-10-12 $30.54 $30.54 $30.54 $30.54 $30.35 195
2022-10-11 $30.58 $30.60 $30.41 $30.54 $30.35 2,792
2022-10-10 $30.50 $31.00 $30.00 $30.30 $30.11 4,012
2022-10-07 $30.69 $30.69 $30.30 $30.30 $30.30 3,142
2022-10-06 $30.90 $30.90 $30.82 $30.82 $30.82 1,897
2022-10-05 $30.66 $31.44 $30.44 $30.81 $30.81 7,916
2022-10-04 $30.52 $31.71 $30.42 $30.66 $30.66 6,086
2022-10-03 $29.22 $30.41 $29.22 $30.34 $30.34 10,567
2022-09-30 $30.32 $30.32 $28.85 $29.17 $29.17 6,361
2022-09-29 $29.00 $29.19 $29.00 $29.03 $29.03 3,884
2022-09-28 $29.00 $29.32 $28.98 $29.10 $29.10 13,328
2022-09-27 $29.69 $30.00 $29.02 $29.15 $29.15 12,129
2022-09-26 $29.85 $29.89 $29.32 $29.45 $29.45 16,010
2022-09-23 $29.50 $29.70 $29.23 $29.70 $29.70 3,578
2022-09-22 $29.50 $29.89 $29.13 $29.59 $29.59 13,877
2022-09-21 $29.16 $30.16 $29.13 $29.58 $29.58 5,368
2022-09-20 $29.65 $30.49 $29.10 $29.40 $29.40 5,259
2022-09-19 $30.22 $30.97 $29.44 $29.56 $29.56 20,728
2022-09-16 $30.00 $31.24 $29.37 $30.90 $30.90 42,035
2022-09-15 $30.50 $31.10 $30.13 $30.13 $30.13 33,082
2022-09-14 $31.16 $31.16 $30.50 $30.60 $30.60 10,539
2022-09-13 $31.15 $31.83 $30.52 $31.00 $31.00 10,294
2022-09-12 $30.76 $31.71 $30.69 $31.25 $31.25 11,469
2022-09-09 $30.00 $30.90 $30.00 $30.65 $30.65 6,172
2022-09-08 $30.17 $30.17 $29.81 $29.84 $29.84 2,914
2022-09-07 $29.88 $30.30 $29.51 $30.00 $30.00 2,358
2022-09-06 $29.83 $30.15 $29.76 $29.76 $29.76 2,017
2022-09-02 $30.00 $30.21 $29.50 $30.03 $30.03 23,725
2022-09-01 $30.00 $30.21 $29.52 $30.21 $30.21 2,006
2022-08-31 $30.65 $30.85 $30.32 $30.32 $30.32 11,777
2022-08-30 $31.15 $31.33 $30.65 $30.86 $30.86 5,863
2022-08-29 $31.28 $31.38 $30.74 $31.38 $31.38 28,374
2022-08-26 $31.33 $31.36 $30.88 $30.92 $30.92 12,975
2022-08-25 $31.86 $31.90 $31.80 $31.80 $31.80 4,380
2022-08-24 $31.25 $31.98 $31.25 $31.95 $31.95 8,803
2022-08-23 $32.00 $32.00 $31.22 $31.22 $31.22 2,451
2022-08-22 $31.69 $32.05 $31.05 $31.35 $31.35 69,121
2022-08-19 $33.16 $33.16 $31.49 $31.85 $31.85 3,644
2022-08-18 $31.63 $31.63 $31.00 $31.36 $31.36 2,052
2022-08-17 $31.36 $31.66 $31.01 $31.40 $31.40 51,254
2022-08-16 $31.40 $32.00 $31.25 $31.46 $31.46 3,234
2022-08-15 $30.73 $31.73 $30.73 $31.46 $31.46 5,966
2022-08-12 $30.09 $30.89 $30.09 $30.75 $30.75 2,485
2022-08-11 $30.03 $30.03 $30.03 $30.03 $29.84 432
2022-08-10 $29.00 $30.05 $28.74 $30.05 $29.86 20,381
2022-08-09 $28.75 $28.87 $28.50 $28.50 $28.32 3,808
2022-08-08 $28.75 $28.86 $28.55 $28.72 $28.53 5,706
2022-08-05 $28.75 $28.75 $28.75 $28.75 $28.56 221
2022-08-04 $28.77 $28.92 $28.75 $28.75 $28.56 2,911
2022-08-03 $28.74 $28.75 $28.70 $28.70 $28.51 4,713
2022-08-02 $28.55 $29.08 $28.55 $28.70 $28.51 11,316
2022-08-01 $28.31 $29.26 $28.01 $28.55 $28.37 15,624
2022-07-29 $28.12 $28.81 $28.02 $28.31 $28.13 15,337
2022-07-28 $28.16 $28.80 $28.05 $28.28 $28.10 21,237
2022-07-27 $28.09 $28.39 $28.06 $28.31 $28.13 8,996
2022-07-26 $28.10 $28.44 $28.00 $28.29 $28.11 5,070
2022-07-25 $28.12 $28.39 $28.04 $28.24 $28.06 20,494
2022-07-22 $28.00 $28.70 $28.00 $28.24 $28.06 7,415
2022-07-21 $28.49 $28.49 $28.27 $28.27 $28.09 3,099
2022-07-20 $28.25 $28.91 $28.09 $28.26 $28.08 7,785
2022-07-19 $28.23 $28.23 $28.23 $28.23 $28.05 282
2022-07-18 $28.63 $29.10 $28.11 $28.30 $28.12 6,614
2022-07-15 $28.44 $28.60 $28.29 $28.29 $28.11 1,659
2022-07-14 $28.63 $28.78 $28.00 $28.48 $28.30 4,489
2022-07-13 $28.69 $29.15 $28.55 $28.55 $28.37 3,991
2022-07-12 $29.00 $29.40 $28.53 $29.00 $28.81 3,988
2022-07-11 $29.05 $29.05 $29.00 $29.00 $28.81 829
2022-07-08 $29.11 $29.46 $29.00 $29.14 $28.95 6,032
2022-07-07 $29.06 $29.69 $29.00 $29.28 $29.09 7,241
2022-07-06 $29.26 $29.46 $29.26 $29.30 $29.11 1,040
2022-07-05 $30.00 $30.00 $29.50 $29.77 $29.58 2,655
2022-07-01 $29.95 $31.07 $29.50 $30.05 $29.86 3,912
2022-06-30 $29.58 $30.43 $29.57 $30.30 $30.10 4,677
2022-06-29 $29.70 $31.24 $29.62 $29.62 $29.42 1,434
2022-06-28 $30.06 $30.33 $29.39 $29.70 $29.51 5,590
2022-06-27 $29.80 $31.00 $29.45 $29.95 $29.76 5,530
2022-06-24 $29.30 $30.31 $29.30 $29.55 $29.36 14,249
2022-06-23 $29.42 $29.69 $29.14 $29.49 $29.30 7,721
2022-06-22 $29.40 $29.61 $29.15 $29.60 $29.41 8,411
2022-06-21 $29.20 $29.59 $29.13 $29.59 $29.40 5,416
2022-06-17 $29.59 $29.90 $29.00 $29.01 $28.82 17,659
2022-06-16 $29.18 $29.50 $28.76 $29.45 $29.26 5,339
2022-06-15 $29.41 $29.94 $29.10 $29.45 $29.26 12,431
2022-06-14 $29.23 $30.36 $29.23 $29.75 $29.56 2,533
2022-06-13 $29.31 $30.34 $27.87 $29.70 $29.51 14,897
2022-06-10 $31.00 $31.00 $29.99 $30.50 $30.30 8,548
2022-06-09 $32.05 $32.05 $31.00 $31.12 $30.92 36,958
2022-06-08 $31.20 $31.31 $31.06 $31.11 $30.91 2,113
2022-06-07 $31.00 $31.87 $31.00 $31.30 $31.10 2,224
2022-06-06 $31.00 $32.00 $31.00 $31.54 $31.34 3,882
2022-06-03 $31.00 $32.01 $31.00 $31.50 $31.30 4,244
2022-06-02 $31.00 $32.00 $31.00 $31.60 $31.40 4,636
2022-06-01 $31.15 $31.39 $31.00 $31.39 $31.19 4,673
2022-05-31 $31.37 $32.03 $31.13 $31.45 $31.25 5,849
2022-05-27 $31.41 $32.38 $31.41 $31.45 $31.25 15,352
2022-05-26 $31.37 $31.88 $30.75 $31.30 $31.10 14,958
2022-05-25 $30.79 $31.11 $30.79 $31.09 $30.89 1,453
2022-05-24 $30.89 $32.32 $30.52 $30.77 $30.57 20,791
2022-05-23 $31.33 $32.35 $30.72 $30.72 $30.52 10,518
2022-05-20 $33.77 $33.77 $30.83 $31.12 $30.92 6,767
2022-05-19 $30.95 $31.20 $30.49 $30.97 $30.77 21,326
2022-05-18 $31.50 $31.60 $30.76 $30.85 $30.65 17,054
2022-05-17 $32.04 $32.04 $31.20 $31.60 $31.40 6,461
2022-05-16 $31.53 $31.98 $31.05 $31.21 $31.01 14,559
2022-05-13 $31.97 $33.80 $31.97 $32.49 $32.28 1,508
2022-05-12 $31.65 $32.62 $30.56 $32.62 $32.21 2,594
2022-05-11 $31.00 $31.52 $30.99 $31.16 $30.77 12,414
2022-05-10 $31.07 $31.53 $30.81 $31.01 $30.62 10,747
2022-05-09 $31.85 $31.88 $31.00 $31.48 $31.09 6,795
2022-05-06 $31.71 $32.09 $31.50 $31.57 $31.17 2,970
2022-05-05 $32.00 $32.30 $31.51 $31.85 $31.45 5,176
2022-05-04 $31.70 $32.56 $31.53 $32.12 $31.72 5,729
2022-05-03 $31.95 $32.02 $31.55 $32.00 $31.60 7,927
2022-05-02 $31.20 $31.98 $31.02 $31.70 $31.30 8,779
2022-04-29 $31.55 $32.00 $30.91 $31.40 $31.01 5,013
2022-04-28 $31.54 $31.54 $31.54 $31.54 $31.14 473
2022-04-27 $31.86 $32.00 $31.54 $31.54 $31.14 5,210
2022-04-26 $31.51 $31.99 $30.89 $31.99 $31.59 7,830
2022-04-25 $31.95 $31.99 $31.75 $31.84 $31.44 3,505
2022-04-22 $32.00 $32.25 $31.50 $32.00 $31.60 7,928
2022-04-21 $32.44 $33.01 $31.05 $32.01 $31.61 25,237
2022-04-20 $32.03 $32.82 $32.01 $32.01 $31.61 5,014
2022-04-19 $31.13 $33.80 $30.71 $32.90 $32.49 25,895
2022-04-18 $31.06 $31.06 $31.06 $31.06 $30.67 531
2022-04-14 $31.20 $31.38 $31.00 $31.38 $30.99 2,724
2022-04-13 $31.22 $31.51 $31.22 $31.50 $31.10 2,456
2022-04-12 $31.40 $31.40 $31.40 $31.40 $31.01 578
2022-04-11 $31.79 $31.83 $31.00 $31.40 $31.01 8,509
2022-04-08 $31.20 $31.68 $31.14 $31.30 $30.91 3,959
2022-04-07 $32.99 $32.99 $31.27 $31.30 $30.91 5,979
2022-04-06 $31.80 $31.96 $31.20 $31.40 $31.01 10,063
2022-04-05 $31.93 $32.33 $31.93 $32.03 $31.63 3,934
2022-04-04 $32.01 $32.51 $31.18 $31.80 $31.40 9,254
2022-04-01 $33.20 $33.20 $31.39 $32.00 $31.60 3,641
2022-03-31 $32.20 $32.52 $31.80 $32.09 $31.69 3,563
2022-03-30 $32.38 $32.38 $31.72 $32.31 $31.90 2,097
2022-03-29 $32.79 $32.96 $32.55 $32.55 $32.14 2,163
2022-03-28 $33.06 $33.06 $32.05 $32.79 $32.38 4,788
2022-03-25 $32.64 $33.10 $32.64 $32.83 $32.42 3,088
2022-03-24 $32.58 $33.05 $32.58 $32.66 $32.25 18,645
2022-03-23 $31.50 $33.27 $31.50 $32.78 $32.37 6,512
2022-03-22 $33.20 $33.83 $31.20 $32.47 $32.06 109,123
2022-03-21 $33.50 $33.94 $33.24 $33.89 $33.46 6,530
2022-03-18 $33.00 $33.95 $33.00 $33.95 $33.52 8,534
2022-03-17 $33.23 $33.38 $33.05 $33.38 $32.96 8,071
2022-03-16 $33.11 $33.99 $33.11 $33.34 $32.92 9,443
2022-03-15 $33.51 $34.73 $32.99 $33.21 $32.79 8,134
2022-03-14 $33.98 $35.98 $33.51 $33.65 $33.23 6,929
2022-03-11 $34.79 $34.79 $33.75 $33.98 $33.55 2,705
2022-03-10 $34.85 $34.85 $33.86 $33.98 $33.55 11,732
2022-03-09 $34.18 $34.59 $33.75 $34.42 $33.99 8,715
2022-03-08 $34.12 $35.01 $33.65 $33.96 $33.53 8,845
2022-03-07 $34.00 $35.06 $34.00 $34.45 $34.02 12,773
2022-03-04 $34.50 $35.40 $34.08 $34.10 $33.67 6,786
2022-03-03 $35.04 $35.52 $34.52 $34.98 $34.54 3,095
2022-03-02 $35.30 $35.48 $35.08 $35.48 $35.04 2,274
2022-03-01 $35.21 $35.21 $34.07 $34.30 $33.87 10,262
2022-02-28 $37.08 $37.08 $35.20 $35.40 $34.96 3,531
2022-02-25 $35.05 $35.52 $35.05 $35.52 $35.07 7,144
2022-02-24 $35.24 $35.79 $34.51 $35.38 $34.93 10,371
2022-02-23 $36.32 $36.32 $35.99 $35.99 $35.54 7,009
2022-02-22 $36.08 $36.84 $35.26 $36.30 $35.84 19,660
2022-02-18 $36.44 $36.55 $36.20 $36.32 $35.86 4,569
2022-02-17 $36.27 $36.90 $36.10 $36.75 $36.29 2,824
2022-02-16 $36.68 $36.72 $35.75 $36.70 $36.24 4,105
2022-02-15 $36.50 $36.72 $36.36 $36.70 $36.24 10,968
2022-02-14 $36.35 $36.74 $35.19 $36.50 $36.04 12,290
2022-02-11 $36.92 $37.42 $36.61 $36.75 $36.29 16,602
2022-02-10 $37.32 $38.02 $36.05 $37.50 $35.86 21,275
2022-02-09 $38.84 $39.00 $36.45 $37.20 $35.57 43,669
2022-02-08 $38.50 $38.90 $36.94 $38.25 $36.58 14,459
2022-02-07 $37.90 $39.05 $37.00 $38.10 $36.43 27,336
2022-02-04 $38.00 $38.00 $37.50 $37.85 $36.19 11,778
2022-02-03 $37.24 $38.00 $37.10 $37.66 $36.01 13,609
2022-02-02 $36.87 $37.93 $35.65 $37.26 $35.63 22,849
2022-02-01 $38.50 $39.78 $36.30 $36.90 $35.29 43,454
2022-01-31 $34.45 $35.26 $33.70 $34.58 $33.07 11,955
2022-01-28 $34.62 $34.82 $33.57 $34.45 $32.94 9,093
2022-01-27 $35.37 $35.80 $35.00 $35.00 $33.47 6,423
2022-01-26 $35.70 $36.30 $35.20 $35.45 $33.90 11,763
2022-01-25 $35.29 $36.00 $34.60 $35.70 $34.14 3,596
2022-01-24 $35.53 $36.98 $34.71 $35.12 $33.58 6,497
2022-01-21 $35.35 $36.00 $35.30 $35.78 $34.21 12,094
2022-01-20 $36.37 $36.50 $35.13 $35.20 $33.66 14,478
2022-01-19 $36.50 $37.44 $35.62 $36.37 $34.78 6,920
2022-01-18 $37.36 $37.36 $36.34 $36.70 $35.09 16,672
2022-01-14 $37.35 $38.00 $37.00 $37.00 $35.38 8,805
2022-01-13 $36.50 $37.77 $36.50 $37.35 $35.72 14,110
2022-01-12 $37.00 $37.50 $36.81 $36.81 $35.20 8,636
2022-01-11 $36.36 $36.89 $36.36 $36.80 $35.19 11,276
2022-01-10 $37.50 $39.00 $36.17 $36.70 $35.09 17,423
2022-01-07 $37.12 $37.74 $36.87 $37.74 $36.09 5,427
2022-01-06 $37.78 $37.78 $36.02 $37.17 $35.54 10,298
2022-01-05 $36.95 $37.35 $36.68 $36.71 $35.10 7,745
2022-01-04 $36.63 $37.89 $35.98 $36.68 $35.07 19,005
2022-01-03 $36.47 $37.97 $36.00 $36.76 $35.15 11,106
2021-12-31 $35.96 $36.78 $35.71 $36.77 $35.16 12,011
2021-12-30 $35.21 $36.75 $35.21 $35.95 $34.38 15,837
2021-12-29 $36.10 $37.02 $35.16 $35.96 $34.39 9,619
2021-12-28 $36.12 $37.75 $35.50 $35.70 $34.14 22,168
2021-12-27 $35.40 $36.41 $35.40 $36.01 $34.43 11,941
2021-12-23 $34.80 $35.74 $34.70 $35.36 $33.81 3,864
2021-12-22 $35.53 $35.91 $34.86 $35.08 $33.54 9,455
2021-12-21 $36.95 $36.95 $34.88 $35.11 $33.57 18,626
2021-12-20 $34.66 $36.00 $34.50 $34.80 $33.28 27,032
2021-12-17 $34.88 $36.90 $34.88 $35.33 $33.78 38,538
2021-12-16 $35.28 $35.67 $34.87 $35.13 $33.59 22,006
2021-12-15 $36.82 $37.70 $35.68 $35.77 $34.20 11,481
2021-12-14 $37.29 $37.29 $35.55 $36.50 $34.90 19,539
2021-12-13 $36.49 $37.74 $36.07 $37.17 $35.54 13,272
2021-12-10 $36.05 $37.25 $36.05 $36.75 $35.14 54,619
2021-12-09 $35.50 $36.60 $35.37 $36.00 $34.42 12,831
2021-12-08 $34.67 $36.05 $34.25 $35.50 $33.95 11,354
2021-12-07 $34.30 $35.03 $33.98 $34.50 $32.99 31,747
2021-12-06 $34.25 $34.75 $34.09 $34.39 $32.88 1,685
2021-12-03 $33.88 $34.76 $33.60 $34.30 $32.80 4,344
2021-12-02 $34.04 $35.27 $33.89 $34.20 $32.70 7,570
2021-12-01 $33.47 $35.96 $33.47 $34.53 $33.02 11,405
2021-11-30 $34.47 $34.50 $33.42 $33.75 $32.27 15,789
2021-11-29 $34.12 $34.69 $33.50 $34.40 $32.89 9,569
2021-11-26 $35.47 $35.66 $33.41 $34.50 $32.99 9,046
2021-11-24 $36.00 $36.32 $35.53 $35.96 $34.39 3,716
2021-11-23 $37.36 $38.07 $36.31 $36.33 $34.74 11,468
2021-11-22 $36.95 $37.57 $36.80 $36.92 $35.30 12,810
2021-11-19 $36.00 $37.59 $35.78 $36.79 $35.18 22,102
2021-11-18 $35.35 $35.99 $35.00 $35.99 $34.41 30,304
2021-11-17 $34.10 $34.84 $33.71 $34.80 $33.28 14,794
2021-11-16 $34.68 $35.00 $33.41 $33.91 $32.43 20,698
2021-11-15 $33.86 $34.21 $33.18 $33.52 $32.05 5,746
2021-11-12 $34.82 $34.82 $33.08 $33.71 $32.23 8,933
2021-11-11 $32.27 $35.00 $32.27 $33.94 $32.26 19,525
2021-11-10 $32.25 $32.65 $31.86 $31.91 $30.33 7,282
2021-11-09 $31.70 $32.25 $31.68 $32.25 $30.66 10,443
2021-11-08 $31.43 $31.81 $31.38 $31.54 $29.98 5,381
2021-11-05 $31.60 $31.60 $31.35 $31.48 $29.92 3,046
2021-11-04 $31.13 $31.74 $31.13 $31.32 $29.77 3,285
2021-11-03 $31.46 $32.05 $30.53 $31.00 $29.47 11,645
2021-11-02 $30.95 $31.90 $30.42 $30.80 $29.28 10,406
2021-11-01 $30.44 $30.49 $30.05 $30.05 $28.57 1,762
2021-10-29 $29.57 $30.50 $29.57 $30.20 $28.71 12,141
2021-10-28 $29.01 $29.97 $29.01 $29.37 $27.92 7,227
2021-10-27 $30.00 $30.00 $29.50 $29.50 $28.04 5,518
2021-10-26 $29.54 $29.99 $29.42 $29.99 $28.51 3,781
2021-10-25 $29.50 $29.97 $29.35 $29.35 $27.90 12,077
2021-10-22 $29.32 $30.00 $29.32 $29.71 $28.24 5,748
2021-10-21 $29.60 $29.62 $28.76 $29.44 $27.99 8,906
2021-10-20 $29.71 $29.89 $29.40 $29.85 $28.38 7,167
2021-10-19 $29.76 $30.50 $29.51 $30.07 $28.58 15,366
2021-10-18 $30.20 $30.20 $29.60 $29.76 $28.29 3,873
2021-10-15 $30.60 $31.96 $30.27 $30.30 $28.80 4,466
2021-10-14 $30.38 $31.24 $30.38 $30.84 $29.31 6,707
2021-10-13 $29.68 $30.68 $29.10 $30.17 $28.68 6,451
2021-10-12 $29.11 $29.97 $29.07 $29.60 $28.14 3,058
2021-10-11 $30.12 $30.59 $29.07 $29.19 $27.75 10,229
2021-10-08 $30.39 $30.50 $29.77 $30.12 $28.63 2,350
2021-10-07 $30.25 $31.20 $30.13 $30.33 $28.83 3,394
2021-10-06 $30.10 $30.43 $29.70 $30.21 $28.72 4,972
2021-10-05 $30.02 $30.50 $29.70 $30.17 $28.68 6,718
2021-10-04 $28.72 $29.95 $28.58 $29.72 $28.25 14,620
2021-10-01 $28.62 $29.32 $27.96 $28.82 $27.40 27,927
2021-09-30 $28.40 $29.00 $27.95 $28.73 $27.31 22,325
2021-09-29 $28.05 $28.66 $28.05 $28.40 $27.00 1,443
2021-09-28 $27.84 $28.77 $27.84 $28.45 $27.04 14,754
2021-09-27 $27.81 $29.00 $27.81 $27.87 $26.49 56,272
2021-09-24 $28.43 $28.43 $27.71 $27.72 $26.35 12,914
2021-09-23 $28.06 $28.86 $28.06 $28.62 $27.20 2,098
2021-09-22 $27.95 $27.95 $27.95 $27.95 $26.57 631
2021-09-21 $27.91 $28.00 $27.76 $27.76 $26.39 7,781
2021-09-20 $27.59 $28.13 $26.73 $27.35 $26.00 13,546
2021-09-17 $27.74 $28.30 $27.65 $27.88 $26.50 16,328
2021-09-16 $27.74 $28.20 $27.51 $27.60 $26.24 10,368
2021-09-15 $27.31 $28.10 $27.31 $27.95 $26.57 12,358
2021-09-14 $27.76 $28.07 $27.06 $27.06 $25.72 28,457
2021-09-13 $27.02 $28.49 $27.02 $27.99 $26.61 8,670
2021-09-10 $28.01 $28.30 $27.59 $27.99 $26.61 11,291
2021-09-09 $28.70 $28.70 $27.54 $27.62 $26.26 7,846
2021-09-08 $27.87 $28.51 $27.62 $27.99 $26.61 8,618
2021-09-07 $28.67 $28.67 $28.07 $28.08 $26.69 6,223
2021-09-03 $29.50 $29.50 $28.28 $28.51 $27.10 6,699
2021-09-02 $29.31 $29.31 $29.05 $29.05 $27.61 721
2021-09-01 $29.75 $29.75 $29.00 $29.32 $27.87 2,221
2021-08-31 $29.94 $29.94 $28.74 $29.29 $27.84 22,598
2021-08-30 $28.98 $29.40 $28.63 $28.81 $27.39 12,071
2021-08-27 $28.50 $29.50 $28.50 $28.56 $27.15 15,656
2021-08-26 $28.03 $29.23 $27.99 $28.50 $27.09 11,773
2021-08-25 $28.99 $29.16 $28.00 $28.03 $26.65 19,652
2021-08-24 $27.44 $30.50 $26.73 $29.05 $27.61 74,863
2021-08-23 $27.19 $27.50 $26.97 $26.97 $25.64 4,275
2021-08-20 $26.68 $27.33 $26.68 $27.27 $25.92 11,822
2021-08-19 $27.03 $27.26 $26.60 $26.80 $25.48 19,405
2021-08-18 $27.09 $27.72 $25.51 $27.12 $25.78 13,120
2021-08-17 $27.48 $27.68 $26.67 $27.45 $26.09 9,750
2021-08-16 $27.24 $27.75 $26.88 $27.55 $26.19 11,679
2021-08-13 $27.57 $27.66 $27.19 $27.49 $26.13 4,396
2021-08-12 $27.81 $28.36 $27.40 $27.40 $26.05 11,001
2021-08-11 $27.75 $28.67 $27.50 $27.93 $26.55 9,901
2021-08-10 $27.45 $27.91 $27.43 $27.91 $26.53 3,828
2021-08-09 $27.40 $27.69 $27.40 $27.59 $26.23 4,661
2021-08-06 $26.90 $27.69 $26.90 $27.69 $26.32 5,076
2021-08-05 $26.88 $26.91 $26.44 $26.86 $25.42 3,762
2021-08-04 $26.76 $27.18 $26.52 $26.60 $25.17 4,831
2021-08-03 $26.85 $27.03 $26.69 $26.69 $25.26 7,777
2021-08-02 $27.35 $27.48 $26.51 $26.55 $25.12 22,233
2021-07-30 $27.56 $27.56 $27.00 $27.00 $25.55 8,713
2021-07-29 $26.02 $27.35 $25.85 $27.33 $25.86 22,836
2021-07-28 $26.07 $26.45 $25.91 $26.00 $24.60 8,555
2021-07-27 $25.00 $26.32 $25.00 $25.75 $24.37 7,773
2021-07-26 $24.56 $25.25 $24.54 $24.85 $23.52 12,648
2021-07-23 $25.14 $25.25 $24.76 $24.76 $23.43 6,256
2021-07-22 $25.63 $25.63 $24.75 $25.05 $23.71 5,546
2021-07-21 $25.61 $26.10 $25.49 $25.58 $24.21 6,996
2021-07-20 $24.64 $26.19 $24.64 $25.56 $24.19 12,843
2021-07-19 $25.16 $25.25 $24.49 $24.71 $23.38 33,937
2021-07-16 $25.41 $25.63 $25.32 $25.32 $23.96 5,539
2021-07-15 $25.31 $25.63 $25.02 $25.51 $24.14 4,672
2021-07-14 $25.25 $25.33 $25.03 $25.33 $23.97 4,462
2021-07-13 $25.38 $25.50 $24.68 $25.37 $24.01 14,823
2021-07-12 $25.41 $25.82 $24.81 $25.35 $23.99 53,423
2021-07-09 $24.60 $25.45 $24.60 $25.28 $23.92 11,110
2021-07-08 $25.20 $25.23 $24.00 $24.50 $23.18 25,904
2021-07-07 $26.00 $26.30 $25.30 $25.49 $24.12 24,804
2021-07-06 $26.34 $26.48 $25.86 $26.23 $24.82 42,971
2021-07-02 $26.36 $26.65 $26.26 $26.28 $24.87 7,912
2021-07-01 $26.41 $26.41 $26.01 $26.25 $24.84 10,715
2021-06-30 $26.81 $26.81 $26.18 $26.25 $24.84 5,118
2021-06-29 $26.49 $26.74 $26.20 $26.25 $24.84 17,592
2021-06-28 $26.33 $26.72 $26.10 $26.44 $25.02 40,416
2021-06-25 $26.66 $26.81 $26.00 $26.25 $24.84 718,113
2021-06-24 $27.04 $27.13 $26.14 $26.62 $25.19 41,457
2021-06-23 $26.80 $27.14 $26.06 $26.83 $25.39 35,851
2021-06-22 $26.29 $27.03 $26.14 $26.64 $25.21 48,087
2021-06-21 $26.51 $26.52 $25.97 $26.14 $24.74 29,259
2021-06-18 $26.35 $26.91 $25.96 $26.40 $24.98 37,573
2021-06-17 $26.40 $27.21 $26.10 $26.70 $25.27 46,677
2021-06-16 $26.98 $27.35 $26.65 $26.78 $25.34 33,095
2021-06-15 $26.88 $27.27 $26.70 $27.10 $25.65 20,933
2021-06-14 $26.76 $27.22 $26.50 $26.71 $25.28 38,288
2021-06-11 $26.76 $27.03 $26.41 $27.01 $25.56 14,608
2021-06-10 $26.94 $27.18 $26.63 $26.93 $25.48 23,927
2021-06-09 $26.85 $27.05 $26.50 $26.76 $25.32 17,943
2021-06-08 $26.77 $26.85 $26.60 $26.74 $25.30 18,956
2021-06-07 $26.72 $27.37 $26.60 $26.80 $25.36 20,876
2021-06-04 $26.70 $26.97 $26.41 $26.76 $25.32 18,741
2021-06-03 $26.89 $26.92 $26.32 $26.88 $25.44 11,116
2021-06-02 $26.78 $27.27 $26.31 $26.91 $25.47 16,099
2021-06-01 $27.29 $27.69 $26.64 $26.74 $25.30 14,425
2021-05-28 $26.38 $27.66 $26.25 $27.07 $25.62 38,272
2021-05-27 $26.59 $27.40 $26.49 $26.92 $25.48 17,968
2021-05-26 $26.49 $26.56 $25.75 $26.29 $24.88 16,957
2021-05-25 $27.26 $27.26 $26.07 $26.22 $24.81 12,101
2021-05-24 $27.61 $27.61 $26.60 $27.08 $25.63 13,485
2021-05-21 $27.70 $28.98 $27.25 $27.75 $26.26 11,938
2021-05-20 $27.75 $27.75 $27.04 $27.66 $26.18 15,849
2021-05-19 $27.67 $28.14 $27.24 $27.82 $26.33 23,418
2021-05-18 $26.59 $29.18 $26.32 $27.77 $26.28 74,021
2021-05-17 $26.50 $27.01 $26.32 $26.47 $25.05 16,111
2021-05-14 $26.24 $27.31 $25.95 $26.75 $25.31 51,096
2021-05-13 $25.18 $26.64 $25.18 $25.93 $24.54 43,313
2021-05-12 $25.98 $26.49 $25.12 $25.37 $24.01 27,181
2021-05-11 $25.90 $26.40 $25.58 $25.82 $24.43 32,347
2021-05-10 $26.00 $26.22 $25.59 $26.04 $24.64 42,056
2021-05-07 $25.66 $25.99 $25.13 $25.83 $24.44 25,269
2021-05-06 $26.01 $26.20 $25.50 $25.89 $24.38 25,765
2021-05-05 $26.09 $26.58 $25.79 $26.11 $24.59 37,207
2021-05-04 $26.44 $26.80 $25.78 $26.18 $24.66 19,267
2021-05-03 $26.41 $26.54 $25.62 $26.32 $24.79 20,452
2021-04-30 $26.27 $26.90 $25.57 $26.40 $24.86 35,170
2021-04-29 $26.33 $26.86 $25.48 $26.44 $24.90 86,620
2021-04-28 $26.48 $27.00 $25.27 $25.81 $24.31 44,646
2021-04-27 $25.00 $26.78 $25.00 $26.32 $24.79 52,310
2021-04-26 $25.35 $25.76 $24.41 $24.74 $23.30 39,373
2021-04-23 $24.82 $25.98 $24.81 $25.10 $23.64 20,546
2021-04-22 $24.47 $25.39 $24.20 $25.01 $23.55 33,023
2021-04-21 $24.01 $25.39 $24.01 $24.59 $23.16 14,014
2021-04-20 $25.42 $25.70 $24.12 $24.97 $23.52 36,190
2021-04-19 $25.98 $26.30 $25.28 $25.53 $24.04 16,808
2021-04-16 $25.97 $26.30 $25.16 $25.84 $24.34 34,429
2021-04-15 $25.68 $25.80 $25.22 $25.72 $24.22 9,802
2021-04-14 $25.08 $25.79 $25.08 $25.55 $24.06 14,841
2021-04-13 $25.25 $25.65 $24.67 $25.33 $23.85 30,704
2021-04-12 $25.89 $26.30 $24.87 $25.25 $23.78 45,716
2021-04-09 $25.62 $25.91 $25.41 $25.90 $24.39 22,778
2021-04-08 $25.37 $25.88 $25.28 $25.86 $24.35 21,847
2021-04-07 $25.90 $25.90 $25.20 $25.36 $23.88 11,659
2021-04-06 $25.74 $25.97 $25.63 $25.92 $24.41 17,003
2021-04-05 $25.89 $26.30 $25.28 $25.84 $24.34 29,063
2021-04-01 $25.72 $26.03 $25.23 $25.83 $24.33 23,595
2021-03-31 $26.34 $26.34 $25.48 $26.00 $24.49 21,841
2021-03-30 $25.75 $27.20 $25.75 $26.12 $24.60 37,226
2021-03-29 $26.19 $26.19 $25.35 $25.38 $23.90 25,920
2021-03-26 $25.68 $26.19 $25.61 $26.08 $24.56 15,847
2021-03-25 $24.13 $25.61 $24.13 $25.50 $24.02 23,894
2021-03-24 $25.60 $26.67 $25.18 $25.23 $23.76 41,814
2021-03-23 $25.66 $26.13 $24.75 $25.58 $24.09 68,944
2021-03-22 $26.88 $26.88 $25.44 $25.88 $24.37 45,665
2021-03-19 $26.60 $27.27 $25.89 $27.27 $25.68 117,362
2021-03-18 $25.86 $26.59 $25.83 $26.58 $25.03 55,023
2021-03-17 $26.10 $26.50 $25.38 $25.93 $24.42 28,683
2021-03-16 $26.40 $26.40 $25.69 $26.26 $24.73 65,152
2021-03-15 $26.57 $26.57 $25.45 $26.40 $24.86 57,085
2021-03-12 $26.65 $27.35 $26.48 $26.60 $25.05 40,702
2021-03-11 $27.51 $27.96 $26.18 $26.98 $25.41 42,569
2021-03-10 $26.81 $27.90 $26.37 $27.39 $25.79 41,706
2021-03-09 $26.70 $26.95 $26.38 $26.64 $25.09 19,944
2021-03-08 $26.12 $26.54 $25.99 $26.47 $24.93 29,485
2021-03-05 $25.73 $26.41 $25.00 $26.12 $24.60 28,018
2021-03-04 $25.66 $26.90 $25.66 $26.00 $24.49 60,544
2021-03-03 $24.75 $25.95 $24.49 $25.66 $24.17 44,268
2021-03-02 $24.77 $25.27 $24.30 $24.48 $23.05 28,407
2021-03-01 $25.10 $25.48 $24.54 $24.84 $23.39 27,091
2021-02-26 $25.04 $25.18 $24.12 $24.44 $23.02 71,486
2021-02-25 $25.78 $26.83 $25.78 $25.97 $23.50 50,104
2021-02-24 $25.48 $25.81 $25.06 $25.77 $23.32 52,856
2021-02-23 $25.07 $25.87 $24.53 $25.20 $22.80 57,435
2021-02-22 $25.45 $26.94 $24.74 $25.00 $22.62 81,799
2021-02-19 $23.90 $25.22 $23.90 $25.10 $22.71 45,484
2021-02-18 $24.47 $24.49 $23.73 $23.84 $21.57 13,412
2021-02-17 $24.02 $24.97 $24.02 $24.46 $22.13 38,202
2021-02-16 $23.00 $24.48 $22.97 $23.81 $21.54 30,587
2021-02-12 $22.75 $23.09 $22.60 $22.90 $20.72 22,932
2021-02-11 $22.60 $22.89 $22.55 $22.75 $20.58 18,953
2021-02-10 $22.70 $22.89 $22.23 $22.70 $20.54 27,215
2021-02-09 $22.20 $22.60 $22.20 $22.60 $20.34 22,872
2021-02-08 $22.14 $22.58 $21.84 $22.20 $19.98 40,339
2021-02-05 $21.46 $22.31 $21.23 $22.00 $19.80 45,973
2021-02-04 $21.22 $21.60 $21.00 $21.41 $19.26 21,443
2021-02-03 $20.90 $21.32 $20.85 $21.32 $19.18 33,049
2021-02-02 $20.87 $21.21 $20.30 $20.75 $18.67 21,887
2021-02-01 $20.18 $20.59 $20.05 $20.12 $18.10 11,798
2021-01-29 $20.50 $20.50 $19.08 $20.28 $18.25 11,011
2021-01-28 $19.53 $20.55 $19.23 $20.40 $18.36 16,725
2021-01-27 $19.75 $19.75 $18.50 $19.39 $17.45 26,799
2021-01-26 $20.48 $20.48 $19.85 $20.19 $18.17 17,009
2021-01-25 $19.99 $19.99 $19.27 $19.95 $17.95 15,100
2021-01-22 $19.75 $20.30 $19.75 $20.14 $18.12 12,900
2021-01-21 $20.16 $20.16 $19.78 $19.94 $17.94 5,981
2021-01-20 $20.82 $20.82 $19.73 $20.29 $18.26 19,698
2021-01-19 $21.23 $21.23 $20.10 $20.73 $18.65 25,271
2021-01-15 $21.06 $21.13 $20.75 $21.09 $18.98 10,324
2021-01-14 $20.99 $21.46 $20.99 $21.22 $19.09 37,855
2021-01-13 $21.37 $21.37 $20.73 $20.92 $18.82 8,935
2021-01-12 $21.49 $21.52 $21.37 $21.37 $19.23 9,313
2021-01-11 $21.22 $21.35 $21.03 $21.24 $19.11 13,755
2021-01-08 $22.32 $22.32 $20.62 $21.31 $19.17 43,765
2021-01-07 $20.90 $22.46 $20.90 $21.85 $19.66 28,623
2021-01-06 $20.50 $21.92 $20.50 $21.00 $18.90 26,143
2021-01-05 $20.47 $20.56 $20.01 $20.44 $18.39 18,564
2021-01-04 $20.85 $21.37 $20.22 $20.22 $18.19 34,903
2020-12-31 $20.96 $21.15 $20.76 $20.80 $18.72 10,562
2020-12-30 $20.80 $21.24 $20.69 $20.86 $18.77 18,139
2020-12-29 $21.48 $22.50 $20.74 $20.90 $18.81 13,873
2020-12-28 $20.60 $21.75 $20.60 $21.38 $19.24 27,930
2020-12-24 $21.01 $21.52 $20.76 $20.76 $18.68 8,186
2020-12-23 $20.16 $21.29 $20.16 $21.02 $18.91 48,094
2020-12-22 $22.76 $22.77 $20.10 $20.79 $18.71 39,691
2020-12-21 $24.34 $24.37 $22.30 $22.68 $20.41 43,686
2020-12-18 $23.47 $26.00 $22.09 $24.50 $22.04 93,027
2020-12-17 $21.93 $23.77 $21.90 $23.61 $21.24 25,116
2020-12-16 $21.92 $22.07 $21.61 $21.69 $19.52 8,979
2020-12-15 $21.38 $22.18 $21.38 $21.89 $19.70 19,247
2020-12-14 $22.04 $22.25 $21.25 $21.36 $19.22 17,636
2020-12-11 $21.75 $22.85 $21.75 $22.25 $20.02 38,831
2020-12-10 $20.58 $21.89 $20.50 $21.65 $19.48 19,766
2020-12-09 $19.94 $21.51 $19.13 $20.77 $18.69 29,165
2020-12-08 $19.00 $20.00 $18.90 $19.75 $17.77 10,441
2020-12-07 $18.73 $19.05 $18.47 $18.95 $17.05 17,308
2020-12-04 $18.48 $18.60 $18.37 $18.55 $16.69 15,891
2020-12-03 $18.59 $18.59 $18.20 $18.39 $16.55 11,334
2020-12-02 $18.63 $18.65 $18.39 $18.45 $16.60 9,863
2020-12-01 $18.62 $18.75 $18.55 $18.65 $16.78 16,945
2020-11-30 $18.87 $18.87 $18.39 $18.60 $16.74 17,645
2020-11-27 $18.75 $18.75 $18.57 $18.65 $16.78 6,195
2020-11-25 $19.07 $19.07 $18.78 $18.84 $16.95 22,915
2020-11-24 $18.93 $19.38 $18.93 $19.07 $17.16 31,973
2020-11-23 $19.00 $19.00 $18.90 $18.91 $17.02 33,947
2020-11-20 $18.72 $18.89 $18.72 $18.85 $16.96 20,733
2020-11-19 $18.49 $18.82 $18.49 $18.82 $16.93 14,225
2020-11-18 $18.76 $18.80 $18.62 $18.67 $16.80 21,282
2020-11-17 $18.70 $18.70 $18.38 $18.50 $16.65 10,923
2020-11-16 $18.49 $19.00 $18.49 $18.75 $16.87 27,883
2020-11-13 $18.55 $18.55 $18.14 $18.39 $16.55 22,718
2020-11-12 $18.44 $18.59 $18.29 $18.36 $16.52 23,219
2020-11-11 $18.51 $18.54 $18.17 $18.40 $16.56 7,346
2020-11-10 $18.65 $18.75 $18.38 $18.40 $16.56 25,315
2020-11-09 $18.70 $18.96 $18.27 $18.45 $16.60 20,505
2020-11-06 $18.00 $18.00 $17.44 $17.90 $16.11 9,704
2020-11-05 $17.81 $18.15 $17.72 $18.05 $16.13 14,785
2020-11-04 $17.82 $18.51 $17.25 $17.66 $15.78 8,485
2020-11-03 $18.04 $18.48 $17.63 $18.00 $16.08 19,017
2020-11-02 $17.51 $17.93 $17.37 $17.93 $16.02 11,873
2020-10-30 $17.85 $17.85 $17.26 $17.58 $15.71 3,984
2020-10-29 $17.10 $17.85 $16.87 $17.79 $15.90 12,388
2020-10-28 $17.74 $17.85 $16.21 $17.48 $15.62 15,822
2020-10-27 $17.70 $18.30 $17.70 $17.81 $15.91 21,175
2020-10-26 $17.52 $17.96 $17.11 $17.70 $15.82 6,207
2020-10-23 $18.16 $18.20 $16.37 $17.68 $15.80 8,326
2020-10-22 $18.30 $18.30 $17.94 $17.94 $16.03 9,085
2020-10-21 $18.14 $18.15 $17.88 $18.12 $16.19 8,171
2020-10-20 $17.68 $18.15 $17.68 $18.09 $16.16 9,720
2020-10-19 $17.95 $17.96 $17.46 $17.75 $15.86 2,776
2020-10-16 $17.31 $18.22 $17.27 $17.75 $15.86 13,647
2020-10-15 $17.44 $17.69 $17.25 $17.45 $15.59 7,547
2020-10-14 $17.49 $17.80 $17.33 $17.33 $15.49 3,361
2020-10-13 $17.33 $17.57 $16.87 $17.13 $15.31 2,852
2020-10-12 $18.23 $18.23 $17.12 $17.49 $15.63 12,121
2020-10-09 $18.05 $18.15 $17.91 $18.00 $16.08 8,054
2020-10-08 $18.47 $19.22 $17.87 $18.09 $16.16 11,868
2020-10-07 $18.66 $19.50 $18.04 $18.29 $16.34 26,422
2020-10-06 $17.62 $19.78 $17.62 $18.35 $16.40 25,387
2020-10-05 $16.56 $17.71 $16.56 $17.45 $15.59 12,723
2020-10-02 $16.45 $17.02 $16.44 $16.44 $14.69 7,953
2020-10-01 $16.29 $17.21 $16.20 $16.74 $14.96 22,899
2020-09-30 $15.64 $16.31 $15.64 $16.13 $14.41 12,111
2020-09-29 $15.49 $15.85 $15.39 $15.50 $13.85 13,923
2020-09-28 $14.85 $15.47 $14.85 $15.31 $13.68 17,504
2020-09-25 $14.45 $14.99 $14.34 $14.70 $13.14 11,865
2020-09-24 $14.39 $14.39 $14.12 $14.21 $12.70 9,093
2020-09-23 $14.81 $14.81 $14.15 $14.22 $12.71 9,014
2020-09-22 $15.10 $15.17 $14.29 $14.40 $12.87 12,744
2020-09-21 $15.24 $15.62 $14.70 $14.76 $13.19 64,610
2020-09-18 $14.96 $15.64 $14.90 $15.58 $13.92 55,837
2020-09-17 $14.89 $14.96 $14.62 $14.81 $13.23 12,528
2020-09-16 $14.98 $15.18 $14.77 $14.80 $13.22 21,676
2020-09-15 $14.88 $14.96 $14.68 $14.83 $13.25 53,696
2020-09-14 $14.50 $15.20 $14.50 $14.73 $13.16 27,157
2020-09-11 $15.15 $15.15 $14.35 $14.36 $12.83 32,125
2020-09-10 $14.91 $15.12 $14.87 $14.98 $13.39 46,447
2020-09-09 $15.18 $15.18 $14.66 $14.76 $13.19 6,594
2020-09-08 $15.10 $15.18 $14.55 $15.18 $13.56 8,590
2020-09-04 $15.23 $15.29 $15.00 $15.29 $13.66 7,844
2020-09-03 $15.13 $15.16 $14.82 $15.16 $13.55 26,585
2020-09-02 $14.88 $15.02 $14.88 $15.02 $13.42 3,486
2020-09-01 $14.87 $15.04 $14.87 $14.96 $13.37 5,262
2020-08-31 $15.05 $15.05 $14.65 $14.67 $13.11 9,898
2020-08-28 $14.96 $15.35 $14.74 $15.07 $13.47 10,891
2020-08-27 $15.29 $15.33 $14.78 $14.81 $13.23 12,109
2020-08-26 $15.27 $15.27 $14.73 $14.73 $13.16 11,637
2020-08-25 $15.32 $15.49 $14.98 $15.15 $13.54 7,201
2020-08-24 $15.00 $15.21 $14.81 $14.97 $13.38 11,758
2020-08-21 $15.35 $15.42 $14.89 $15.36 $13.72 7,330
2020-08-20 $15.20 $15.20 $14.97 $15.20 $13.58 4,158
2020-08-19 $15.39 $15.39 $15.15 $15.30 $13.67 5,882
2020-08-18 $15.56 $15.68 $15.00 $15.00 $13.40 4,186
2020-08-17 $16.46 $16.46 $15.75 $15.75 $14.07 10,193
2020-08-14 $16.48 $16.48 $16.15 $16.35 $14.61 1,870
2020-08-13 $16.50 $16.50 $16.31 $16.34 $14.60 1,990
2020-08-12 $16.61 $16.61 $16.49 $16.49 $14.73 7,158
2020-08-11 $16.84 $16.84 $16.20 $16.29 $14.56 13,674
2020-08-10 $16.00 $16.83 $16.00 $16.51 $14.75 6,113
2020-08-07 $15.51 $16.00 $15.29 $15.99 $14.29 6,996
2020-08-06 $15.75 $15.75 $15.31 $15.42 $13.67 3,206
2020-08-05 $15.63 $15.77 $14.93 $15.77 $13.98 5,280
2020-08-04 $14.53 $15.40 $14.53 $15.20 $13.48 2,944
2020-08-03 $15.15 $15.15 $14.28 $14.64 $12.98 8,761
2020-07-31 $15.28 $15.28 $15.02 $15.02 $13.32 2,930
2020-07-30 $14.90 $14.90 $14.53 $14.77 $13.10 2,253
2020-07-29 $14.92 $15.17 $14.54 $15.00 $13.30 11,077
2020-07-28 $14.19 $15.62 $14.19 $15.15 $13.43 25,691
2020-07-27 $14.24 $14.29 $13.65 $14.01 $12.42 27,433
2020-07-24 $14.00 $14.49 $13.98 $14.02 $12.43 15,201
2020-07-23 $14.90 $15.04 $14.12 $14.55 $12.90 8,744
2020-07-22 $14.89 $14.89 $14.43 $14.43 $12.79 2,537
2020-07-21 $14.58 $14.92 $14.44 $14.89 $13.20 2,760
2020-07-20 $14.60 $15.23 $14.58 $14.58 $12.93 3,033
2020-07-17 $13.88 $14.53 $13.88 $14.53 $12.88 2,241
2020-07-16 $13.91 $14.50 $13.89 $14.07 $12.47 4,040
2020-07-15 $14.10 $15.18 $13.10 $14.54 $12.89 27,077
2020-07-14 $13.76 $13.86 $13.13 $13.86 $12.29 16,994
2020-07-13 $13.86 $13.86 $13.04 $13.77 $12.21 3,038
2020-07-10 $12.72 $13.91 $12.72 $13.89 $12.32 12,734
2020-07-09 $13.70 $13.70 $12.70 $12.75 $11.30 29,172
2020-07-08 $14.53 $14.53 $13.52 $13.88 $12.31 30,735
2020-07-07 $15.42 $15.71 $14.16 $14.33 $12.71 25,830
2020-07-06 $15.57 $15.71 $15.54 $15.71 $13.93 2,669
2020-07-02 $15.55 $16.09 $15.42 $15.50 $13.74 10,465
2020-07-01 $15.85 $16.18 $15.38 $15.38 $13.64 3,236
2020-06-30 $15.82 $16.76 $15.69 $15.85 $14.05 24,381
2020-06-29 $16.90 $16.90 $15.69 $16.60 $14.72 28,391
2020-06-26 $16.82 $17.95 $15.01 $16.45 $14.58 640,748
2020-06-25 $17.00 $17.00 $16.65 $16.90 $14.98 61,384
2020-06-24 $17.00 $17.00 $16.90 $16.95 $15.03 40,210
2020-06-23 $17.00 $17.05 $16.88 $17.00 $15.07 34,833
2020-06-22 $17.12 $17.23 $16.48 $17.00 $15.07 34,562
2020-06-19 $16.57 $17.00 $16.57 $16.90 $14.98 27,249
2020-06-18 $16.91 $17.25 $15.38 $17.00 $15.07 45,731
2020-06-17 $16.90 $17.10 $16.90 $17.00 $15.07 9,493
2020-06-16 $17.20 $17.20 $16.85 $17.08 $15.14 19,715
2020-06-15 $16.50 $17.17 $16.39 $16.90 $14.98 15,525
2020-06-12 $16.83 $17.00 $16.31 $16.31 $14.46 27,552
2020-06-11 $16.70 $16.70 $16.25 $16.25 $14.41 10,579
2020-06-10 $16.48 $17.34 $16.48 $17.14 $15.20 17,222
2020-06-09 $16.85 $17.35 $16.28 $17.20 $15.25 21,371
2020-06-08 $16.21 $17.49 $15.85 $17.40 $15.43 25,653
2020-06-05 $15.98 $16.13 $14.68 $16.12 $14.29 22,033
2020-06-04 $15.20 $16.00 $15.20 $15.50 $13.74 20,572
2020-06-03 $14.80 $16.50 $14.61 $15.65 $13.88 14,146
2020-06-02 $14.82 $15.19 $14.20 $14.80 $13.12 14,703
2020-06-01 $15.22 $15.92 $14.56 $14.82 $13.14 14,929
2020-05-29 $15.25 $15.83 $15.00 $15.19 $13.47 15,531
2020-05-28 $16.13 $16.13 $16.13 $16.13 $14.30 136
2020-05-27 $16.11 $16.50 $15.62 $16.13 $14.30 5,134
2020-05-26 $15.85 $16.60 $15.09 $16.59 $14.71 6,518
2020-05-22 $15.80 $16.06 $15.30 $15.80 $14.01 6,798
2020-05-21 $15.75 $16.45 $15.75 $15.78 $13.99 14,124
2020-05-20 $16.54 $16.57 $16.35 $16.50 $14.63 5,178
2020-05-19 $16.16 $16.48 $16.15 $16.48 $14.61 47,152
2020-05-18 $16.57 $16.67 $15.79 $16.47 $14.60 12,877
2020-05-15 $16.00 $16.48 $15.60 $16.48 $14.61 2,545
2020-05-14 $15.88 $16.60 $15.65 $15.65 $13.88 14,177
2020-05-13 $16.43 $16.69 $16.29 $16.69 $14.80 1,076
2020-05-12 $16.99 $16.99 $16.00 $16.00 $14.19 4,359
2020-05-11 $16.26 $17.00 $15.63 $16.10 $14.27 6,152
2020-05-08 $17.17 $17.21 $16.76 $16.95 $15.03 6,914
2020-05-07 $17.05 $17.20 $16.89 $16.95 $15.03 2,884
2020-05-06 $16.30 $17.00 $15.87 $16.10 $14.27 11,972
2020-05-05 $14.61 $15.50 $14.40 $15.50 $13.74 7,791
2020-05-04 $14.42 $14.94 $14.42 $14.90 $13.21 1,537
2020-05-01 $14.50 $15.23 $13.21 $13.98 $12.39 6,985
2020-04-30 $14.40 $14.81 $14.40 $14.65 $12.99 5,565
2020-04-29 $15.03 $15.03 $14.22 $14.80 $13.12 2,750
2020-04-28 $13.82 $17.60 $13.61 $13.61 $12.07 10,626
2020-04-27 $12.28 $13.24 $12.28 $13.24 $11.74 7,490
2020-04-24 $12.84 $13.33 $12.41 $12.41 $11.00 9,131
2020-04-23 $12.59 $12.83 $12.59 $12.83 $11.38 4,190
2020-04-22 $13.25 $13.59 $12.65 $12.95 $11.48 17,218
2020-04-21 $12.75 $12.75 $12.33 $12.74 $11.30 5,493
2020-04-20 $12.70 $12.95 $12.41 $12.63 $11.19 5,561
2020-04-17 $13.45 $13.46 $12.07 $12.07 $10.70 20,597
2020-04-16 $12.98 $13.08 $11.84 $11.84 $10.50 6,970
2020-04-15 $13.88 $13.88 $12.40 $12.64 $11.21 3,176
2020-04-14 $13.93 $13.93 $13.88 $13.90 $12.32 908
2020-04-13 $14.00 $14.00 $13.00 $13.79 $12.23 3,692
2020-04-09 $13.25 $14.45 $13.04 $14.00 $12.41 39,945
2020-04-08 $12.89 $13.15 $12.80 $13.15 $11.66 1,842
2020-04-07 $13.00 $13.40 $12.15 $12.83 $11.38 5,108
2020-04-06 $11.81 $12.85 $11.51 $12.81 $11.36 5,182
2020-04-03 $12.49 $13.20 $11.90 $12.40 $10.99 13,282
2020-04-02 $13.25 $13.40 $12.02 $12.60 $11.17 30,405
2020-04-01 $12.75 $13.49 $12.75 $13.48 $11.95 1,222
2020-03-31 $13.22 $13.74 $13.22 $13.68 $12.13 2,848
2020-03-30 $12.78 $13.30 $12.41 $12.50 $11.08 18,074
2020-03-27 $14.17 $14.18 $13.00 $13.48 $11.95 13,466
2020-03-26 $13.80 $15.50 $13.80 $14.47 $12.82 5,839
2020-03-25 $12.15 $13.80 $10.68 $13.40 $11.88 18,125
2020-03-24 $13.80 $13.80 $13.11 $13.12 $11.63 2,427
2020-03-23 $12.00 $12.84 $11.75 $12.84 $11.38 2,148
2020-03-20 $12.29 $13.52 $12.29 $12.68 $11.24 1,025
2020-03-19 $12.91 $14.21 $12.49 $12.60 $11.17 9,556
2020-03-18 $14.82 $15.57 $13.01 $13.60 $12.06 4,268
2020-03-17 $14.11 $15.07 $13.47 $14.33 $12.71 31,718
2020-03-16 $16.80 $16.80 $14.94 $15.18 $13.46 6,281
2020-03-13 $16.50 $16.94 $16.00 $16.03 $14.21 13,844
2020-03-12 $17.10 $17.10 $15.47 $16.02 $14.20 3,026
2020-03-11 $18.25 $18.25 $16.13 $17.10 $15.16 11,082
2020-03-10 $18.34 $18.55 $18.22 $18.32 $16.24 16,003
2020-03-09 $19.40 $19.40 $18.50 $18.60 $16.49 286,540
2020-03-06 $19.99 $20.00 $19.40 $19.41 $17.21 43,031
2020-03-05 $19.90 $19.90 $19.90 $19.90 $17.64 440
2020-03-04 $20.00 $20.40 $19.63 $19.90 $17.64 3,624
2020-03-03 $19.81 $19.97 $19.74 $19.97 $17.70 30,717
2020-03-02 $19.91 $20.23 $19.90 $20.00 $17.73 8,285
2020-02-28 $19.50 $19.90 $19.50 $19.75 $17.51 6,410
2020-02-27 $19.69 $19.95 $19.69 $19.83 $17.58 4,725
2020-02-26 $20.11 $20.13 $19.90 $19.95 $17.69 1,112
2020-02-25 $20.46 $20.46 $19.75 $20.00 $17.73 18,991
2020-02-24 $20.22 $20.22 $20.02 $20.15 $17.86 1,560
2020-02-21 $20.05 $20.29 $20.05 $20.05 $17.78 2,158
2020-02-20 $20.13 $20.13 $20.13 $20.13 $17.85 337
2020-02-19 $20.33 $20.50 $20.06 $20.13 $17.85 2,891
2020-02-18 $20.59 $20.65 $20.27 $20.59 $18.26 2,460
2020-02-14 $20.60 $20.60 $20.60 $20.60 $18.26 37
2020-02-13 $20.26 $20.60 $20.25 $20.60 $18.26 2,505
2020-02-12 $20.60 $20.60 $20.34 $20.60 $18.26 1,957
2020-02-11 $20.54 $20.54 $20.54 $20.54 $18.21 44
2020-02-10 $20.08 $20.57 $20.08 $20.54 $18.21 3,965
2020-02-07 $20.41 $20.58 $20.26 $20.27 $17.97 3,998
2020-02-06 $20.57 $20.57 $20.13 $20.49 $18.17 2,807
2020-02-05 $20.89 $20.89 $20.42 $20.42 $18.10 3,218
2020-02-04 $20.75 $20.89 $20.71 $20.89 $18.52 2,728
2020-02-03 $20.35 $20.66 $20.35 $20.65 $18.31 2,733
2020-01-31 $19.97 $20.75 $19.97 $20.06 $17.79 7,166
2020-01-30 $20.76 $20.76 $19.90 $19.97 $17.71 1,693
2020-01-29 $20.33 $20.47 $19.76 $19.76 $17.52 7,528
2020-01-28 $19.99 $19.99 $19.75 $19.80 $17.56 4,696
2020-01-27 $19.75 $20.61 $19.75 $19.75 $17.51 13,281
2020-01-24 $20.11 $20.24 $19.78 $19.78 $17.54 5,325
2020-01-23 $20.09 $20.09 $20.09 $20.09 $17.81 1,252
2020-01-22 $20.42 $20.81 $20.03 $20.07 $17.79 3,142
2020-01-21 $19.87 $20.67 $19.87 $20.60 $18.26 1,764
2020-01-17 $20.39 $20.50 $20.28 $20.37 $18.06 3,081
2020-01-16 $20.04 $20.39 $20.00 $20.39 $18.08 35,664
2020-01-15 $20.24 $20.28 $20.00 $20.04 $17.77 12,807
2020-01-14 $19.70 $20.30 $19.50 $20.05 $17.78 40,291
2020-01-13 $19.54 $19.63 $19.54 $19.63 $17.41 468
2020-01-10 $19.80 $19.80 $19.80 $19.80 $17.56 0
2020-01-09 $19.71 $19.80 $19.69 $19.80 $17.56 1,712
2020-01-08 $19.89 $19.90 $19.65 $19.90 $17.64 1,243
2020-01-07 $19.90 $20.00 $19.83 $19.90 $17.64 7,665
2020-01-06 $19.54 $19.78 $19.40 $19.60 $17.38 33,338
2020-01-03 $19.21 $19.75 $19.21 $19.54 $17.32 1,521
2020-01-02 $20.19 $20.19 $19.91 $19.95 $17.69 6,265
2019-12-31 $19.80 $20.19 $19.75 $20.19 $17.90 19,424
2019-12-30 $19.75 $19.88 $19.70 $19.70 $17.47 21,692
2019-12-27 $19.79 $19.79 $19.75 $19.75 $17.51 1,589
2019-12-26 $19.73 $19.88 $19.48 $19.83 $17.58 3,580
2019-12-24 $19.78 $19.78 $19.42 $19.42 $17.21 626
2019-12-23 $19.25 $19.79 $19.14 $19.79 $17.55 17,876
2019-12-20 $19.70 $19.90 $19.16 $19.16 $16.99 100,707
2019-12-19 $20.25 $20.25 $19.56 $19.56 $17.34 90,740
2019-12-18 $19.96 $20.77 $19.96 $20.00 $17.73 1,580
2019-12-17 $19.25 $20.50 $19.00 $19.70 $17.47 57,523
2019-12-16 $19.62 $20.64 $19.46 $19.52 $17.31 5,342
2019-12-13 $19.63 $19.78 $19.26 $19.75 $17.51 3,312
2019-12-12 $19.25 $19.99 $19.16 $19.99 $17.72 4,164
2019-12-11 $19.11 $19.69 $19.11 $19.69 $17.46 2,697
2019-12-10 $18.92 $19.66 $18.84 $19.66 $17.43 2,487
2019-12-09 $18.58 $19.39 $18.58 $19.39 $17.19 3,668
2019-12-06 $19.00 $19.24 $19.00 $19.01 $16.85 1,148
2019-12-05 $19.00 $19.00 $19.00 $19.00 $16.85 93
2019-12-04 $19.15 $19.30 $18.90 $19.00 $16.85 9,544
2019-12-03 $19.06 $19.06 $19.06 $19.06 $16.90 245
2019-12-02 $19.06 $19.06 $19.06 $19.06 $16.90 1
2019-11-29 $19.06 $19.06 $19.06 $19.06 $16.90 0
2019-11-27 $19.06 $19.06 $19.06 $19.06 $16.90 0
2019-11-26 $19.22 $19.22 $19.06 $19.06 $16.90 1,969
2019-11-25 $19.22 $19.24 $19.21 $19.21 $17.03 1,172
2019-11-22 $18.55 $18.55 $18.45 $18.45 $16.35 470
2019-11-21 $18.89 $19.25 $18.89 $18.89 $16.75 936
2019-11-20 $18.83 $18.83 $18.38 $18.38 $16.30 1,286
2019-11-19 $18.95 $18.95 $18.95 $18.95 $16.80 134
2019-11-18 $18.70 $18.95 $18.70 $18.95 $16.80 1,331
2019-11-15 $18.70 $18.70 $18.70 $18.70 $16.58 243
2019-11-14 $18.89 $18.89 $18.89 $18.89 $16.75 5
2019-11-13 $18.73 $18.89 $18.51 $18.89 $16.75 3,622
2019-11-12 $18.75 $18.75 $18.75 $18.75 $16.62 0
2019-11-11 $18.09 $18.75 $18.09 $18.75 $16.62 5,864
2019-11-08 $18.10 $18.18 $18.10 $18.18 $16.12 251
2019-11-07 $18.00 $18.05 $17.99 $18.05 $16.00 2,814
2019-11-06 $17.92 $17.93 $17.78 $17.78 $15.76 852
2019-11-05 $17.65 $17.65 $17.64 $17.64 $15.64 815
2019-11-04 $17.93 $17.93 $17.93 $17.93 $15.90 4
2019-11-01 $17.75 $17.93 $17.75 $17.93 $15.90 1,351
2019-10-31 $17.76 $17.85 $17.76 $17.85 $15.83 3,538
2019-10-30 $17.52 $17.52 $17.52 $17.52 $15.53 0
2019-10-29 $17.52 $17.52 $17.52 $17.52 $15.53 269
2019-10-28 $17.63 $17.63 $17.52 $17.52 $15.53 518
2019-10-25 $17.90 $17.90 $17.74 $17.78 $15.76 16,851
2019-10-24 $17.63 $17.63 $17.63 $17.63 $15.63 0
2019-10-23 $17.45 $17.63 $17.45 $17.63 $15.63 800
2019-10-22 $17.51 $17.51 $17.45 $17.48 $15.50 5,297
2019-10-21 $17.50 $17.50 $17.50 $17.50 $15.52 681
2019-10-18 $17.51 $17.51 $17.51 $17.51 $15.52 300
2019-10-17 $17.51 $17.51 $17.50 $17.51 $15.52 1,974
2019-10-16 $17.51 $17.51 $17.51 $17.51 $15.52 776
2019-10-15 $17.52 $17.52 $17.52 $17.52 $15.53 1
2019-10-14 $17.52 $17.52 $17.52 $17.52 $15.53 277
2019-10-11 $17.93 $17.93 $17.57 $17.57 $15.57 458
2019-10-10 $17.45 $17.49 $17.41 $17.41 $15.44 1,616
2019-10-09 $17.58 $17.58 $17.40 $17.54 $15.55 4,020
2019-10-08 $17.44 $17.65 $17.44 $17.65 $15.65 17,835
2019-10-07 $17.43 $17.75 $17.34 $17.34 $15.37 2,584
2019-10-04 $17.49 $17.75 $17.49 $17.75 $15.74 602
2019-10-03 $17.40 $17.45 $17.40 $17.40 $15.43 1,183
2019-10-02 $17.45 $17.45 $17.45 $17.45 $15.47 956
2019-10-01 $17.75 $17.75 $17.75 $17.75 $15.74 14
2019-09-30 $17.36 $17.92 $17.36 $17.75 $15.74 3,598
2019-09-27 $18.00 $18.00 $17.56 $17.56 $15.57 468
2019-09-26 $17.52 $17.52 $17.51 $17.51 $15.52 6,154
2019-09-25 $17.66 $17.66 $17.48 $17.48 $15.50 2,664
2019-09-24 $18.09 $18.09 $17.79 $17.83 $15.80 4,779
2019-09-23 $17.58 $17.84 $17.55 $17.60 $15.60 6,132
2019-09-20 $17.60 $17.75 $17.55 $17.75 $15.74 6,710
2019-09-19 $17.73 $17.76 $17.73 $17.76 $15.74 1,568
2019-09-18 $17.69 $17.90 $17.69 $17.82 $15.80 1,596
2019-09-17 $17.81 $17.81 $17.74 $17.74 $15.73 1,328
2019-09-16 $17.70 $17.90 $17.70 $17.73 $15.72 1,191
2019-09-13 $18.00 $18.00 $17.83 $18.00 $15.96 3,125
2019-09-12 $17.55 $18.18 $17.54 $18.18 $16.12 9,289
2019-09-11 $17.54 $17.54 $17.50 $17.51 $15.52 5,870
2019-09-10 $17.79 $17.79 $17.79 $17.79 $15.77 91
2019-09-09 $17.52 $17.85 $17.52 $17.79 $15.77 7,409
2019-09-06 $17.57 $17.80 $17.57 $17.80 $15.78 7,390
2019-09-05 $17.55 $17.73 $17.50 $17.57 $15.58 4,889
2019-09-04 $17.52 $17.65 $17.47 $17.65 $15.65 48,261
2019-09-03 $17.89 $17.89 $17.89 $17.89 $15.86 1,145
2019-08-30 $17.55 $17.55 $17.55 $17.55 $15.56 0
2019-08-29 $17.57 $17.57 $17.54 $17.55 $15.56 2,019
2019-08-28 $17.68 $17.68 $17.54 $17.54 $15.55 1,600
2019-08-27 $17.43 $17.98 $17.36 $17.75 $15.74 19,223
2019-08-26 $17.89 $17.89 $17.89 $17.89 $15.86 0
2019-08-23 $17.38 $17.89 $17.28 $17.89 $15.86 3,274
2019-08-22 $17.60 $17.85 $17.59 $17.85 $15.83 6,423
2019-08-21 $18.10 $18.10 $17.89 $17.89 $15.86 2,751
2019-08-20 $18.13 $18.13 $18.13 $18.13 $16.07 372
2019-08-19 $18.07 $18.10 $17.58 $18.10 $16.05 16,559
2019-08-16 $17.93 $17.93 $17.93 $17.93 $15.90 1,103
2019-08-15 $17.95 $17.96 $17.87 $17.93 $15.90 2,498
2019-08-14 $17.74 $18.01 $17.32 $17.70 $15.69 21,168
2019-08-13 $17.78 $18.00 $17.71 $17.90 $15.87 61,513
2019-08-12 $17.43 $17.84 $17.33 $17.70 $15.69 10,868
2019-08-09 $17.85 $17.88 $17.73 $17.83 $15.81 2,440
2019-08-08 $17.65 $17.93 $17.65 $17.90 $15.87 1,958
2019-08-07 $17.43 $17.73 $17.43 $17.50 $15.52 1,394
2019-08-06 $16.96 $17.43 $16.96 $17.42 $15.44 4,276
2019-08-05 $16.97 $17.21 $16.96 $17.13 $15.19 4,281
2019-08-02 $17.21 $17.55 $16.92 $17.00 $15.07 56,597
2019-08-01 $17.50 $17.79 $17.05 $17.05 $15.12 8,167
2019-07-31 $17.21 $17.80 $17.05 $17.05 $15.12 4,432
2019-07-30 $17.38 $17.50 $17.15 $17.49 $15.51 4,342
2019-07-29 $17.07 $17.07 $17.07 $17.07 $15.13 822
2019-07-26 $17.03 $17.03 $17.03 $17.03 $15.10 192
2019-07-25 $17.10 $17.10 $17.10 $17.10 $15.16 121
2019-07-24 $16.96 $16.96 $16.96 $16.96 $15.04 100
2019-07-23 $16.90 $16.90 $16.90 $16.90 $14.98 7
2019-07-22 $16.90 $16.90 $16.90 $16.90 $14.98 28
2019-07-19 $16.90 $16.90 $16.90 $16.90 $14.98 482
2019-07-18 $17.25 $17.25 $17.25 $17.25 $15.29 6
2019-07-17 $17.25 $17.25 $17.25 $17.25 $15.29 450
2019-07-16 $17.00 $17.00 $16.99 $17.00 $15.07 1,335
2019-07-15 $17.45 $17.45 $17.45 $17.45 $15.47 101
2019-07-12 $16.77 $16.99 $16.60 $16.80 $14.90 40,200
2019-07-11 $16.95 $17.00 $16.95 $17.00 $15.07 2,795
2019-07-10 $17.00 $17.00 $16.91 $16.91 $14.99 4,107
2019-07-09 $17.00 $17.00 $16.94 $16.94 $15.02 1,613
2019-07-08 $17.00 $17.00 $16.89 $16.98 $15.05 915
2019-07-05 $16.90 $16.90 $16.90 $16.90 $14.98 446
2019-07-03 $16.95 $16.95 $16.95 $16.95 $15.03 205
2019-07-02 $17.07 $17.07 $16.95 $16.95 $15.03 758
2019-07-01 $16.90 $16.90 $16.90 $16.90 $14.98 47
2019-06-28 $16.91 $16.91 $16.80 $16.90 $14.98 7,597
2019-06-27 $17.00 $17.00 $16.81 $16.81 $14.90 3,016
2019-06-26 $16.83 $16.83 $16.83 $16.83 $14.92 593
2019-06-25 $16.99 $16.99 $16.99 $16.99 $15.06 151
2019-06-24 $17.00 $17.00 $17.00 $17.00 $15.07 106
2019-06-21 $17.00 $17.00 $17.00 $17.00 $15.07 141
2019-06-20 $16.95 $16.95 $16.95 $16.95 $15.03 118
2019-06-19 $17.00 $17.00 $16.95 $16.95 $15.03 1,100
2019-06-18 $16.76 $16.92 $16.76 $16.89 $14.97 4,067
2019-06-17 $16.77 $16.77 $16.77 $16.77 $14.87 285
2019-06-14 $16.76 $16.76 $16.76 $16.76 $14.86 66
2019-06-13 $16.92 $16.92 $16.76 $16.76 $14.86 1,056
2019-06-12 $17.00 $17.00 $17.00 $17.00 $15.07 1,197
2019-06-11 $17.29 $17.29 $17.29 $17.29 $15.33 84
2019-06-10 $16.83 $17.29 $16.83 $17.29 $15.33 573
2019-06-07 $16.61 $16.73 $16.61 $16.73 $14.83 1,404
2019-06-06 $17.00 $17.00 $17.00 $17.00 $15.07 499
2019-06-05 $17.01 $17.01 $17.00 $17.00 $15.07 1,224
2019-06-04 $17.00 $17.03 $17.00 $17.00 $15.07 1,322
2019-06-03 $17.06 $17.39 $17.00 $17.39 $15.42 6,217
2019-05-31 $17.17 $17.17 $17.01 $17.01 $15.08 387
2019-05-30 $17.20 $17.38 $17.20 $17.38 $15.41 376
2019-05-29 $16.56 $17.19 $16.56 $16.73 $14.83 5,809
2019-05-28 $16.90 $17.27 $16.90 $17.01 $15.08 10,366
2019-05-24 $16.95 $17.25 $16.92 $16.92 $15.00 457
2019-05-23 $16.95 $16.95 $16.87 $16.87 $14.96 1,059
2019-05-22 $16.95 $16.95 $16.95 $16.95 $15.03 0
2019-05-21 $16.85 $16.99 $16.85 $16.95 $15.03 23,926
2019-05-20 $16.89 $16.90 $16.83 $16.90 $14.98 1,309
2019-05-17 $16.83 $16.83 $16.83 $16.83 $14.92 181
2019-05-16 $17.18 $17.18 $16.56 $17.00 $15.07 7,605
2019-05-15 $18.00 $18.00 $18.00 $18.00 $15.96 1
2019-05-14 $18.00 $18.00 $18.00 $18.00 $15.96 117
2019-05-13 $17.83 $17.83 $17.50 $17.50 $15.52 5,297
2019-05-10 $17.50 $17.65 $17.50 $17.60 $15.60 1,483
2019-05-09 $17.85 $17.85 $17.85 $17.85 $15.83 211
2019-05-08 $17.75 $17.75 $17.75 $17.75 $15.74 191
2019-05-07 $17.53 $17.53 $17.53 $17.53 $15.54 49
2019-05-06 $18.00 $18.00 $17.53 $17.53 $15.54 1,151
2019-05-03 $17.60 $17.60 $17.60 $17.60 $15.60 205
2019-05-02 $17.70 $17.70 $17.50 $17.50 $15.52 3,606
2019-05-01 $17.64 $17.73 $17.60 $17.69 $15.68 600
2019-04-30 $17.69 $17.69 $17.69 $17.69 $15.68 150
2019-04-29 $17.47 $17.57 $17.47 $17.57 $15.58 2,048
2019-04-26 $17.49 $17.49 $17.49 $17.49 $15.50 12
2019-04-25 $17.40 $17.59 $17.40 $17.49 $15.50 4,605
2019-04-24 $17.40 $17.42 $17.24 $17.42 $15.44 564
2019-04-23 $17.55 $17.55 $17.55 $17.55 $15.56 7,437
2019-04-22 $17.77 $17.77 $17.77 $17.77 $15.76 94
2019-04-18 $17.84 $17.84 $17.59 $17.77 $15.76 1,758
2019-04-17 $17.80 $18.00 $17.80 $17.80 $15.78 4,912
2019-04-16 $17.54 $17.88 $17.50 $17.80 $15.78 17,572
2019-04-15 $17.67 $17.67 $17.40 $17.40 $15.43 16,618
2019-04-12 $17.78 $17.78 $17.78 $17.78 $15.76 2
2019-04-11 $17.78 $17.78 $17.78 $17.78 $15.76 0
2019-04-10 $17.88 $17.88 $17.78 $17.78 $15.76 456
2019-04-09 $17.88 $17.88 $17.88 $17.88 $15.85 0
2019-04-08 $17.88 $17.88 $17.81 $17.88 $15.85 1,076
2019-04-05 $18.00 $18.33 $18.00 $18.00 $15.96 8,720
2019-04-04 $18.03 $18.24 $18.01 $18.24 $16.17 8,438
2019-04-03 $17.81 $18.24 $17.81 $18.01 $15.97 3,720
2019-04-02 $18.05 $18.42 $17.39 $17.51 $15.52 53,807
2019-04-01 $18.04 $18.42 $18.04 $18.24 $16.17 7,565
2019-03-29 $17.64 $18.35 $17.64 $18.04 $15.99 1,082
2019-03-28 $18.35 $18.35 $17.27 $17.27 $15.31 78,502
2019-03-27 $17.91 $18.42 $17.90 $18.42 $16.33 2,729
2019-03-26 $17.96 $17.96 $17.96 $17.96 $15.92 1,337
2019-03-25 $17.08 $17.96 $17.08 $17.95 $15.91 5,167
2019-03-22 $17.60 $18.08 $17.53 $17.78 $15.76 3,921
2019-03-21 $17.80 $17.85 $17.10 $17.26 $15.30 8,779
2019-03-20 $18.14 $18.20 $17.75 $17.75 $15.74 6,029
2019-03-19 $18.22 $18.22 $18.20 $18.20 $16.14 261
2019-03-18 $18.87 $18.88 $18.49 $18.78 $16.65 3,016
2019-03-15 $18.24 $18.50 $18.24 $18.50 $16.40 4,489
2019-03-14 $18.14 $18.24 $18.00 $18.24 $16.17 12,397
2019-03-13 $18.14 $18.14 $18.14 $18.14 $16.08 119
2019-03-12 $18.00 $18.14 $18.00 $18.14 $16.08 1,052
2019-03-11 $17.94 $18.25 $17.94 $18.04 $15.99 7,581
2019-03-08 $17.75 $18.12 $17.75 $17.75 $15.74 12,018
2019-03-07 $17.70 $18.00 $17.51 $18.00 $15.96 2,871
2019-03-06 $18.00 $18.00 $17.99 $18.00 $15.96 1,861
2019-03-05 $17.55 $18.00 $17.55 $18.00 $15.96 1,848
2019-03-04 $17.75 $18.08 $17.72 $17.72 $15.71 10,783
2019-03-01 $17.61 $17.75 $17.61 $17.75 $15.74 1,471
2019-02-28 $17.50 $17.60 $17.22 $17.57 $15.58 7,704
2019-02-27 $17.50 $17.67 $17.09 $17.25 $15.29 29,840
2019-02-26 $17.50 $17.66 $16.90 $17.65 $15.65 21,752
2019-02-25 $17.50 $17.60 $17.36 $17.50 $15.52 3,926
2019-02-22 $17.37 $17.50 $17.36 $17.47 $15.49 4,836
2019-02-21 $17.10 $17.40 $17.10 $17.31 $15.35 16,390
2019-02-20 $17.09 $17.20 $16.90 $17.10 $15.16 14,433
2019-02-19 $17.00 $17.00 $17.00 $17.00 $15.07 372
2019-02-15 $17.00 $17.00 $17.00 $17.00 $15.07 372
2019-02-14 $17.48 $17.48 $16.90 $16.90 $14.98 1,013
2019-02-13 $16.99 $17.26 $16.99 $17.26 $15.30 701
2019-02-12 $16.54 $16.90 $16.53 $16.90 $14.98 3,202
2019-02-11 $16.76 $16.94 $16.76 $16.90 $14.98 1,006
2019-02-08 $16.91 $16.95 $16.91 $16.95 $15.03 569
2019-02-07 $17.00 $17.00 $16.90 $17.00 $15.07 10,817
2019-02-06 $16.86 $16.86 $16.86 $16.86 $14.95 4
2019-02-05 $16.86 $16.86 $16.86 $16.86 $14.95 328
2019-02-04 $16.88 $17.39 $16.88 $17.39 $15.42 377
2019-02-01 $16.90 $17.20 $16.90 $16.90 $14.98 2,308
2019-01-31 $16.80 $17.29 $16.80 $17.29 $15.33 2,171
2019-01-30 $17.09 $17.27 $17.09 $17.27 $15.31 358
2019-01-29 $16.60 $17.27 $16.60 $17.27 $15.31 905
2019-01-28 $16.80 $16.80 $16.50 $16.64 $14.75 2,300
2019-01-25 $16.95 $16.95 $16.80 $16.80 $14.90 5,812
2019-01-24 $16.72 $16.72 $16.72 $16.72 $14.82 50
2019-01-23 $16.72 $16.72 $16.72 $16.72 $14.82 0
2019-01-22 $16.72 $16.72 $16.72 $16.72 $14.82 185
2019-01-18 $17.10 $17.14 $16.80 $16.80 $14.90 3,591
2019-01-17 $17.10 $17.10 $17.10 $17.10 $15.16 636
2019-01-16 $17.11 $17.40 $17.00 $17.25 $15.29 12,462
2019-01-15 $17.25 $17.25 $17.25 $17.25 $15.29 156
2019-01-14 $17.12 $17.21 $17.11 $17.11 $15.17 3,243
2019-01-11 $17.14 $17.14 $17.10 $17.11 $15.17 2,964
2019-01-10 $17.33 $17.75 $17.21 $17.21 $15.26 3,823
2019-01-09 $17.34 $17.34 $17.20 $17.20 $15.25 1,301
2019-01-08 $17.00 $17.00 $17.00 $17.00 $15.07 34
2019-01-07 $17.00 $17.00 $17.00 $17.00 $15.07 281
2019-01-04 $17.00 $17.22 $17.00 $17.22 $15.27 797
2019-01-03 $17.00 $17.00 $17.00 $17.00 $15.07 67
2019-01-02 $17.00 $17.15 $17.00 $17.00 $15.07 2,552
2018-12-31 $16.50 $17.22 $16.50 $17.17 $15.22 1,159
2018-12-28 $16.52 $16.75 $16.50 $16.60 $14.72 29,038
2018-12-27 $16.49 $16.49 $16.49 $16.49 $14.62 598
2018-12-26 $16.61 $16.61 $16.61 $16.61 $14.73 104
2018-12-24 $16.49 $16.95 $16.49 $16.76 $14.86 7,791
2018-12-21 $16.15 $16.95 $16.15 $16.95 $15.03 1,816
2018-12-20 $16.69 $16.69 $16.25 $16.27 $14.43 5,573
2018-12-19 $16.61 $16.62 $16.61 $16.61 $14.73 831
2018-12-18 $17.29 $17.29 $17.29 $17.29 $15.33 129
2018-12-17 $17.33 $17.33 $17.33 $17.33 $15.37 15
2018-12-14 $16.92 $17.33 $16.65 $17.33 $15.37 4,193
2018-12-13 $16.80 $16.80 $16.75 $16.75 $14.85 800
2018-12-12 $16.95 $16.95 $16.95 $16.95 $15.03 576
2018-12-11 $16.76 $16.76 $16.76 $16.76 $14.86 581
2018-12-10 $16.75 $16.75 $16.75 $16.75 $14.85 96
2018-12-07 $16.80 $16.83 $16.75 $16.75 $14.85 1,989
2018-12-06 $16.61 $16.61 $16.61 $16.61 $14.73 287
2018-12-04 $16.98 $16.98 $16.98 $16.98 $15.05 3
2018-12-03 $16.98 $16.99 $16.98 $16.98 $15.05 1,785
2018-11-30 $17.34 $17.34 $16.70 $16.70 $14.81 3,509
2018-11-29 $17.22 $17.22 $17.22 $17.22 $15.27 14
2018-11-28 $16.85 $17.25 $16.85 $17.22 $15.27 1,763
2018-11-27 $17.10 $17.10 $17.10 $17.10 $15.16 0
2018-11-26 $16.92 $17.31 $16.92 $17.10 $15.16 2,260
2018-11-23 $16.95 $16.95 $16.95 $16.95 $15.03 2
2018-11-21 $16.95 $16.95 $16.95 $16.95 $15.03 6
2018-11-20 $16.95 $17.00 $16.95 $16.95 $15.03 21,310
2018-11-19 $17.00 $17.00 $17.00 $17.00 $15.07 3
2018-11-16 $17.00 $17.00 $17.00 $17.00 $15.07 125
2018-11-15 $16.95 $16.95 $16.95 $16.95 $15.03 8
2018-11-14 $16.97 $16.97 $16.95 $16.95 $15.03 492
2018-11-13 $16.96 $17.30 $16.95 $16.95 $15.03 1,120
2018-11-12 $16.85 $16.85 $16.85 $16.85 $14.94 300
2018-11-09 $16.85 $16.85 $16.85 $16.85 $14.94 180
2018-11-08 $16.80 $16.87 $16.80 $16.85 $14.94 13,876
2018-11-07 $16.95 $16.95 $16.85 $16.85 $14.94 681
2018-11-06 $16.90 $16.90 $16.90 $16.90 $14.98 157
2018-11-05 $16.82 $16.97 $16.80 $16.85 $14.94 5,410
2018-11-02 $16.50 $17.11 $16.50 $16.85 $14.94 5,940
2018-11-01 $16.85 $17.66 $16.65 $17.66 $15.66 4,813
2018-10-31 $17.25 $17.25 $16.89 $16.95 $15.03 5,892
2018-10-30 $16.95 $17.31 $16.77 $16.79 $14.89 6,346
2018-10-29 $16.55 $16.95 $16.55 $16.92 $15.00 1,023
2018-10-26 $16.11 $16.11 $16.11 $16.11 $14.28 0
2018-10-25 $15.26 $16.91 $15.26 $16.11 $14.28 4,421
2018-10-24 $16.72 $16.72 $16.72 $16.72 $14.82 0
2018-10-23 $16.72 $16.72 $16.72 $16.72 $14.82 1,067
2018-10-22 $17.01 $17.15 $16.75 $16.75 $14.85 12,992
2018-10-19 $17.04 $17.08 $17.01 $17.08 $15.14 2,037
2018-10-18 $17.01 $17.15 $17.01 $17.15 $15.21 1,299
2018-10-17 $17.01 $17.15 $17.01 $17.15 $15.21 915
2018-10-16 $17.25 $17.25 $17.01 $17.01 $15.08 3,414
2018-10-15 $17.54 $17.54 $17.54 $17.54 $15.55 213
2018-10-12 $17.54 $17.54 $17.54 $17.54 $15.55 242
2018-10-11 $17.55 $17.55 $17.55 $17.55 $15.56 241
2018-10-10 $17.15 $17.56 $17.15 $17.23 $15.28 21,669
2018-10-09 $17.50 $17.50 $17.15 $17.15 $15.21 4,673
2018-10-08 $17.50 $17.50 $17.50 $17.50 $15.52 212
2018-10-05 $17.50 $17.50 $17.50 $17.50 $15.52 213
2018-10-04 $17.22 $17.50 $17.20 $17.21 $15.26 2,436
2018-10-03 $17.05 $17.46 $17.00 $17.46 $15.48 1,703
2018-10-02 $17.15 $17.23 $17.02 $17.13 $15.19 6,228
2018-10-01 $17.24 $17.24 $17.24 $17.24 $15.29 285
2018-09-28 $17.66 $17.66 $17.20 $17.20 $15.25 841
2018-09-27 $17.49 $17.93 $17.35 $17.70 $15.69 4,341
2018-09-26 $17.85 $17.85 $17.85 $17.85 $15.83 114
2018-09-25 $17.78 $17.92 $17.78 $17.85 $15.83 1,111
2018-09-24 $17.75 $18.14 $17.75 $18.14 $16.08 1,053
2018-09-21 $17.30 $18.21 $17.21 $18.21 $16.15 20,329
2018-09-20 $17.23 $17.25 $17.15 $17.25 $15.29 4,936
2018-09-19 $17.25 $17.25 $17.16 $17.16 $15.21 1,807
2018-09-18 $17.11 $17.35 $17.11 $17.26 $15.30 10,583
2018-09-17 $17.45 $17.46 $17.27 $17.27 $15.31 4,297
2018-09-14 $17.40 $17.66 $17.37 $17.37 $15.40 1,854
2018-09-13 $17.40 $17.90 $17.40 $17.55 $15.56 8,020
2018-09-12 $17.50 $17.64 $17.46 $17.50 $15.52 4,832
2018-09-11 $17.40 $17.84 $17.40 $17.50 $15.52 9,058
2018-09-10 $17.40 $17.53 $17.40 $17.42 $15.44 1,967
2018-09-07 $17.61 $17.62 $17.40 $17.40 $15.43 2,591
2018-09-06 $17.41 $17.41 $17.20 $17.40 $15.43 30,778
2018-09-05 $17.25 $17.25 $17.25 $17.25 $15.29 395
2018-09-04 $17.23 $17.23 $17.11 $17.20 $15.25 26,146
2018-08-31 $17.26 $17.26 $17.20 $17.20 $15.25 11,043
2018-08-30 $17.30 $17.30 $17.30 $17.30 $15.34 25,130
2018-08-29 $17.30 $17.30 $17.26 $17.26 $15.30 311
2018-08-28 $17.26 $17.26 $17.26 $17.26 $15.30 357
2018-08-27 $17.34 $17.89 $17.34 $17.35 $15.38 6,134
2018-08-24 $17.27 $17.27 $17.27 $17.27 $15.31 86
2018-08-23 $17.27 $17.27 $17.27 $17.27 $15.31 1,657
2018-08-22 $17.28 $17.28 $17.28 $17.28 $15.32 1
2018-08-21 $17.50 $17.50 $17.28 $17.28 $15.32 525
2018-08-20 $17.50 $17.50 $17.29 $17.32 $15.36 872
2018-08-17 $17.31 $17.61 $17.30 $17.31 $15.35 3,817
2018-08-16 $17.40 $17.49 $17.40 $17.40 $15.43 938
2018-08-15 $17.42 $17.50 $17.42 $17.50 $15.52 892
2018-08-14 $17.28 $17.58 $17.28 $17.33 $15.37 1,202
2018-08-13 $17.39 $17.57 $17.39 $17.57 $15.58 1,174
2018-08-10 $17.42 $17.42 $17.40 $17.40 $15.43 1,200
2018-08-09 $17.50 $17.59 $17.50 $17.59 $15.60 317
2018-08-08 $17.49 $17.49 $17.27 $17.27 $15.31 340
2018-08-07 $17.43 $17.43 $17.26 $17.26 $15.30 2,300
2018-08-06 $17.44 $17.44 $17.44 $17.44 $15.46 0
2018-08-03 $17.44 $17.44 $17.44 $17.44 $15.46 81
2018-08-02 $17.42 $17.44 $17.42 $17.44 $15.46 315
2018-08-01 $17.41 $17.41 $17.41 $17.41 $15.44 0
2018-07-31 $17.52 $17.57 $17.40 $17.41 $15.44 84,144
2018-07-30 $17.56 $17.88 $17.56 $17.88 $15.85 1,591
2018-07-27 $17.70 $17.70 $17.70 $17.70 $15.69 130
2018-07-26 $17.53 $17.70 $17.51 $17.70 $15.69 16,694
2018-07-25 $17.79 $17.79 $17.69 $17.69 $15.68 452
2018-07-24 $17.60 $17.60 $17.55 $17.55 $15.56 30,284
2018-07-23 $17.90 $17.90 $17.53 $17.89 $15.86 4,394
2018-07-20 $17.53 $17.53 $17.53 $17.53 $15.54 702
2018-07-19 $17.55 $17.55 $17.55 $17.55 $15.56 447
2018-07-18 $17.55 $17.85 $17.55 $17.85 $15.83 1,039
2018-07-17 $17.53 $17.86 $17.51 $17.75 $15.74 968
2018-07-16 $17.91 $17.91 $17.91 $17.91 $15.88 0
2018-07-13 $17.91 $17.91 $17.91 $17.91 $15.88 0
2018-07-12 $17.91 $17.91 $17.91 $17.91 $15.88 0
2018-07-11 $17.55 $17.91 $17.52 $17.91 $15.88 813
2018-07-10 $18.17 $18.17 $17.55 $17.55 $15.56 8,914
2018-07-09 $17.87 $17.99 $17.75 $17.75 $15.74 17,868
2018-07-06 $17.54 $18.20 $17.54 $18.14 $16.08 3,527
2018-07-05 $17.56 $18.16 $17.50 $18.16 $16.10 1,377
2018-07-03 $17.65 $17.65 $17.65 $17.65 $15.65 0
2018-07-02 $17.76 $17.76 $17.50 $17.65 $15.65 11,239
2018-06-29 $17.75 $18.19 $17.75 $18.19 $16.13 1,075
2018-06-28 $17.84 $17.84 $17.75 $17.75 $15.74 2,184
2018-06-27 $17.81 $18.20 $17.81 $18.20 $16.14 806
2018-06-26 $18.08 $18.08 $18.08 $18.08 $16.03 0
2018-06-25 $17.81 $18.08 $17.81 $18.08 $16.03 563
2018-06-22 $18.01 $18.01 $18.01 $18.01 $15.97 3,457
2018-06-21 $18.10 $18.10 $18.10 $18.10 $16.05 185
2018-06-20 $18.08 $18.10 $17.87 $18.09 $16.04 1,747
2018-06-19 $18.10 $18.10 $18.00 $18.00 $15.96 1,985
2018-06-18 $18.26 $18.27 $17.87 $18.10 $16.05 1,149
2018-06-15 $18.08 $18.30 $17.86 $18.30 $16.23 3,005
2018-06-14 $18.09 $18.09 $17.76 $17.76 $15.75 9,117
2018-06-13 $18.02 $18.09 $17.98 $18.08 $16.03 15,042
2018-06-12 $18.00 $18.09 $18.00 $18.00 $15.96 9,738
2018-06-11 $18.00 $18.00 $17.80 $17.99 $15.95 3,529
2018-06-08 $18.00 $18.08 $17.81 $17.81 $15.79 3,417
2018-06-07 $17.81 $17.99 $17.80 $17.99 $15.95 789
2018-06-06 $17.80 $17.80 $17.80 $17.80 $15.78 1,257
2018-06-05 $17.85 $17.99 $17.82 $17.82 $15.80 863
2018-06-04 $17.99 $18.00 $17.99 $18.00 $15.96 8,844
2018-06-01 $17.80 $17.99 $17.65 $17.99 $15.95 23,555
2018-05-31 $17.45 $17.81 $17.45 $17.80 $15.78 1,731
2018-05-30 $17.80 $17.80 $17.80 $17.80 $15.78 1,717
2018-05-29 $17.90 $17.90 $17.80 $17.89 $15.86 2,588
2018-05-25 $17.89 $17.89 $17.89 $17.89 $15.86 217
2018-05-24 $17.80 $17.80 $17.80 $17.80 $15.78 531
2018-05-23 $17.80 $17.80 $17.80 $17.80 $15.78 2,056
2018-05-22 $17.75 $17.75 $17.51 $17.51 $15.52 505
2018-05-21 $17.49 $17.49 $17.49 $17.49 $15.50 65
2018-05-18 $17.40 $17.49 $17.40 $17.49 $15.50 1,483
2018-05-17 $17.60 $17.60 $17.60 $17.60 $15.60 170
2018-05-16 $17.79 $17.80 $17.40 $17.40 $15.43 684
2018-05-15 $17.28 $17.44 $17.28 $17.44 $15.46 1,167
2018-05-14 $17.31 $17.95 $17.31 $17.41 $15.44 951
2018-05-11 $17.55 $17.55 $17.55 $17.55 $15.56 123
2018-05-10 $18.00 $18.00 $17.55 $17.55 $15.56 3,248
2018-05-09 $17.49 $17.99 $17.49 $17.88 $15.85 1,658
2018-05-08 $17.50 $17.50 $17.27 $17.50 $15.52 21,567
2018-05-07 $17.44 $17.50 $17.41 $17.45 $15.47 7,976
2018-05-04 $17.50 $17.50 $17.50 $17.50 $15.52 588
2018-05-03 $17.53 $17.56 $17.41 $17.41 $15.44 5,824
2018-05-02 $17.90 $17.91 $17.63 $17.65 $15.65 6,804
2018-05-01 $17.36 $17.72 $17.35 $17.35 $15.38 5,319
2018-04-30 $17.14 $17.25 $17.12 $17.12 $15.18 3,085
2018-04-27 $17.50 $17.50 $17.36 $17.36 $15.39 922
2018-04-26 $17.26 $17.26 $17.26 $17.26 $15.30 242
2018-04-25 $17.44 $17.50 $17.37 $17.50 $15.52 4,580
2018-04-24 $17.47 $17.59 $17.46 $17.50 $15.52 45,215
2018-04-23 $17.61 $17.61 $17.61 $17.61 $15.61 24
2018-04-20 $17.55 $17.62 $17.50 $17.61 $15.61 1,872
2018-04-19 $17.36 $17.36 $17.36 $17.36 $15.39 566
2018-04-18 $17.57 $17.98 $17.52 $17.52 $15.53 15,522
2018-04-17 $18.00 $18.00 $18.00 $18.00 $15.96 849
2018-04-16 $17.76 $18.00 $17.66 $17.66 $15.66 4,827
2018-04-13 $18.79 $18.83 $17.66 $17.86 $15.83 11,642
2018-04-12 $17.69 $17.70 $17.38 $17.70 $15.69 681
2018-04-11 $17.55 $18.01 $17.51 $18.00 $15.96 1,618
2018-04-10 $18.69 $18.83 $17.86 $18.19 $16.13 5,633
2018-04-09 $18.00 $18.88 $18.00 $18.24 $16.17 2,345
2018-04-06 $18.04 $18.25 $17.85 $18.25 $16.18 4,023
2018-04-05 $17.50 $17.99 $17.50 $17.99 $15.95 3,525
2018-04-04 $17.36 $17.76 $17.15 $17.20 $15.25 172,309
2018-04-03 $17.50 $17.60 $17.14 $17.14 $15.20 1,357
2018-04-02 $17.60 $17.60 $17.50 $17.50 $15.52 1,624
2018-03-29 $17.63 $17.63 $17.63 $17.63 $15.63 66
2018-03-28 $18.07 $18.99 $17.63 $17.63 $15.63 12,010
2018-03-27 $18.05 $18.10 $18.05 $18.10 $16.05 1,917
2018-03-26 $17.94 $18.10 $17.52 $18.05 $16.00 9,756
2018-03-23 $18.03 $18.03 $18.03 $18.03 $15.99 225
2018-03-22 $17.50 $17.50 $17.50 $17.50 $15.52 682
2018-03-21 $17.52 $17.99 $17.47 $17.47 $15.49 2,644
2018-03-20 $17.80 $17.95 $17.80 $17.80 $15.78 16,097
2018-03-19 $17.28 $17.76 $17.25 $17.35 $15.38 7,455
2018-03-16 $17.26 $18.36 $17.20 $17.57 $15.58 12,655
2018-03-15 $17.47 $18.39 $17.17 $17.78 $15.76 8,215
2018-03-14 $17.35 $17.50 $17.33 $17.41 $15.44 21,142
2018-03-13 $18.32 $18.32 $17.02 $17.30 $15.33 7,140
2018-03-12 $17.48 $17.50 $17.38 $17.45 $15.47 2,684
2018-03-09 $17.49 $17.50 $17.49 $17.49 $15.51 3,158
2018-03-08 $17.50 $17.50 $17.18 $17.45 $15.47 3,472
2018-03-07 $17.44 $17.45 $17.11 $17.11 $15.17 4,059
2018-03-06 $17.45 $17.50 $17.13 $17.13 $15.19 17,020
2018-03-05 $17.52 $18.00 $17.04 $17.44 $15.46 29,613
2018-03-02 $17.42 $18.30 $17.01 $17.56 $15.57 4,394
2018-03-01 $18.24 $18.40 $18.24 $18.40 $16.31 856
2018-02-28 $17.90 $18.39 $17.86 $18.39 $16.30 9,639
2018-02-27 $17.50 $17.97 $17.06 $17.90 $15.87 2,800
2018-02-26 $17.80 $17.80 $17.05 $17.50 $15.52 2,854
2018-02-23 $17.75 $17.87 $17.75 $17.75 $15.74 3,065
2018-02-22 $17.75 $17.99 $17.75 $17.99 $15.95 1,396
2018-02-21 $17.79 $18.00 $17.79 $18.00 $15.96 1,265
2018-02-20 $17.76 $17.98 $17.75 $17.98 $15.94 3,488
2018-02-16 $18.00 $18.00 $18.00 $18.00 $15.96 0
2018-02-15 $18.00 $18.00 $18.00 $18.00 $15.96 1,220
2018-02-14 $17.00 $18.25 $16.89 $18.25 $16.18 4,878
2018-02-13 $18.56 $18.56 $16.61 $18.00 $15.96 2,257
2018-02-12 $18.01 $18.56 $17.71 $17.71 $15.70 3,934
2018-02-09 $17.77 $18.02 $17.75 $18.02 $15.98 3,477
2018-02-08 $17.62 $17.75 $17.62 $17.75 $15.74 1,180
2018-02-07 $18.00 $18.00 $18.00 $18.00 $15.96 109
2018-02-06 $17.87 $18.06 $17.75 $18.00 $15.96 13,734
2018-02-05 $18.12 $18.12 $17.03 $17.91 $15.88 12,436
2018-02-02 $18.31 $18.38 $18.11 $18.16 $16.10 7,449
2018-02-01 $18.30 $18.57 $18.30 $18.33 $16.25 4,300
2018-01-31 $18.67 $18.68 $18.10 $18.24 $16.17 19,434
2018-01-30 $16.56 $18.42 $16.56 $18.40 $16.31 19,048
2018-01-29 $19.28 $19.40 $17.51 $17.70 $15.69 9,109
2018-01-26 $19.45 $19.45 $18.49 $19.20 $17.02 1,958
2018-01-25 $19.27 $19.31 $19.26 $19.26 $17.08 1,100
2018-01-24 $19.48 $19.48 $19.48 $19.48 $17.27 234
2018-01-23 $19.34 $19.63 $19.28 $19.29 $17.10 3,204
2018-01-22 $19.95 $19.95 $19.51 $19.51 $17.30 1,201
2018-01-19 $20.05 $20.07 $19.45 $20.00 $17.73 15,848
2018-01-18 $20.00 $20.42 $19.64 $20.10 $17.82 8,002
2018-01-17 $20.00 $20.00 $20.00 $20.00 $17.73 10
2018-01-16 $20.24 $20.24 $19.60 $20.00 $17.73 1,041
2018-01-12 $19.85 $19.85 $19.85 $19.85 $17.60 0
2018-01-11 $19.99 $20.00 $19.55 $19.85 $17.60 16,597
2018-01-10 $19.45 $19.60 $19.45 $19.48 $17.27 6,383
2018-01-09 $19.61 $19.73 $19.46 $19.46 $17.25 4,487
2018-01-08 $20.50 $20.50 $19.45 $20.00 $17.73 11,911
2018-01-05 $19.92 $20.79 $19.25 $20.44 $18.12 44,185
2018-01-04 $20.01 $20.25 $19.20 $19.59 $17.36 12,776
2018-01-03 $19.05 $20.38 $19.05 $20.38 $18.07 14,530
2018-01-02 $19.21 $19.95 $19.05 $19.07 $16.91 10,593
2017-12-29 $19.01 $19.98 $19.01 $19.98 $17.71 1,260
2017-12-28 $19.24 $20.05 $19.05 $19.06 $16.90 16,609
2017-12-27 $19.47 $19.47 $19.31 $19.39 $17.19 1,368
2017-12-26 $19.15 $19.52 $19.15 $19.52 $17.30 1,605
2017-12-22 $20.29 $20.29 $19.63 $20.10 $17.82 2,486
2017-12-21 $20.10 $20.48 $20.10 $20.48 $18.16 3,071
2017-12-20 $20.00 $20.35 $19.75 $20.30 $18.00 12,256
2017-12-19 $19.74 $20.60 $19.50 $20.54 $18.21 4,528
2017-12-18 $19.60 $20.11 $19.20 $20.11 $17.83 4,201
2017-12-15 $20.41 $20.61 $19.43 $19.69 $17.46 130,302
2017-12-14 $20.45 $20.50 $19.31 $20.50 $18.18 22,431
2017-12-13 $20.88 $21.00 $19.81 $20.97 $18.59 32,145
2017-12-12 $19.24 $21.37 $18.56 $20.98 $18.60 34,524
2017-12-11 $18.20 $19.24 $18.20 $19.19 $17.01 30,963
2017-12-08 $17.90 $18.10 $17.90 $18.00 $15.96 2,069
2017-12-07 $17.70 $17.75 $17.68 $17.75 $15.74 3,069
2017-12-06 $17.68 $18.02 $17.47 $17.65 $15.65 9,889
2017-12-05 $18.03 $18.03 $17.50 $17.75 $15.74 4,131
2017-12-04 $18.01 $18.25 $18.01 $18.03 $15.99 11,020
2017-12-01 $18.37 $18.40 $17.33 $18.35 $16.27 3,066
2017-11-30 $17.67 $18.39 $17.58 $18.39 $16.30 56,632
2017-11-29 $17.92 $17.99 $17.26 $17.58 $15.59 23,751
2017-11-28 $17.83 $17.99 $17.61 $17.97 $15.93 36,280
2017-11-27 $18.02 $18.02 $17.81 $17.90 $15.87 20,079
2017-11-24 $18.25 $18.25 $17.98 $17.98 $15.94 2,554
2017-11-22 $18.22 $18.25 $17.97 $18.25 $16.18 28,295
2017-11-21 $18.01 $18.26 $18.01 $18.26 $16.19 16,428
2017-11-20 $18.15 $18.15 $18.08 $18.08 $16.03 30,368
2017-11-17 $18.25 $18.25 $18.15 $18.15 $16.09 17,280
2017-11-16 $18.35 $18.35 $18.13 $18.25 $16.18 8,707
2017-11-15 $18.03 $18.35 $18.00 $18.30 $16.23 44,985
2017-11-14 $18.25 $18.25 $18.12 $18.14 $16.08 2,232
2017-11-13 $18.37 $18.40 $18.25 $18.32 $16.24 5,017
2017-11-10 $18.63 $18.63 $17.90 $18.25 $16.18 19,182
2017-11-09 $17.65 $18.45 $17.65 $18.05 $16.00 28,022
2017-11-08 $18.01 $18.48 $17.51 $17.90 $15.87 77,703
2017-11-07 $17.50 $18.42 $17.25 $18.25 $16.18 648,034

Meridian Corp (MRBK) News Headlines

Recent Meridian Corp (MRBK) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.