Northeast Bank (NBN) Exchange: NASDAQ

Data as of March 29, 2024

$53.80 ($-0.31) -0.57%

Northeast Bank - Daily Information
Click for more stock information on Northeast Bank.
Daily Information Data
Date March 29, 2024
Open $54.11
Previous Close $53.80
High $54.42
Low $53.34
Adjusted Open $54.11
Previous Adjusted Close $53.80
Adjusted High $54.42
Adjusted Low $53.34

About Northeast Bank (NBN)

Northeast Bank is a full-service bank headquartered in Portland, Maine. We offer personal and business banking services to the Maine market via eight branches. Our National Lending Division purchases and originates commercial loans on a nationwide basis. ableBanking, a division of Northeast Bank, offers online savings products to consumers nationwide.

Historical Stock Data for Northeast Bank (NBN)

Date Open High Low Close Adj.Close Volume
2024-02-16 $54.11 $54.42 $53.34 $53.80 $53.80 18,069
2024-02-15 $53.34 $54.63 $52.82 $54.11 $54.11 28,444
2024-02-14 $53.00 $53.37 $52.02 $53.25 $53.25 15,755
2024-02-13 $54.06 $55.11 $51.60 $52.01 $52.01 23,398
2024-02-12 $54.80 $55.78 $54.65 $55.36 $55.36 16,092
2024-02-09 $53.44 $54.11 $53.01 $54.11 $54.11 8,017
2024-02-08 $54.97 $54.97 $53.06 $53.06 $53.05 7,570
2024-02-07 $53.44 $53.45 $51.01 $52.89 $52.88 22,315
2024-02-06 $53.14 $53.91 $52.88 $53.02 $53.01 13,960
2024-02-05 $52.76 $53.74 $52.15 $52.77 $52.77 17,024
2024-02-02 $52.95 $54.88 $52.39 $52.75 $52.75 20,737
2024-02-01 $55.01 $56.00 $53.14 $53.63 $53.63 18,892
2024-01-31 $59.00 $59.00 $54.32 $54.83 $54.83 35,040
2024-01-30 $56.62 $58.79 $55.18 $58.48 $58.48 28,126
2024-01-29 $56.01 $57.60 $56.01 $57.12 $57.12 34,595
2024-01-26 $56.35 $56.75 $54.73 $55.62 $55.62 29,702
2024-01-25 $55.01 $56.33 $53.46 $55.88 $55.88 32,606
2024-01-24 $54.80 $54.80 $53.69 $54.40 $54.40 5,807
2024-01-23 $55.96 $56.49 $53.87 $53.87 $53.87 14,284
2024-01-22 $53.94 $55.75 $53.94 $55.48 $55.48 8,292
2024-01-19 $52.69 $53.85 $52.50 $53.66 $53.66 10,261
2024-01-18 $52.16 $52.50 $51.19 $52.50 $52.50 6,484
2024-01-17 $51.30 $52.46 $50.16 $52.03 $52.03 12,425
2024-01-16 $51.96 $52.33 $51.30 $51.86 $51.86 12,993
2024-01-12 $52.50 $52.50 $51.41 $51.70 $51.70 11,831
2024-01-11 $51.68 $52.05 $50.77 $51.83 $51.83 16,556
2024-01-10 $52.24 $53.04 $51.76 $52.66 $52.66 12,575
2024-01-09 $53.43 $53.43 $51.49 $52.43 $52.43 8,748
2024-01-08 $53.92 $54.18 $53.83 $54.05 $54.05 5,688
2024-01-05 $53.60 $54.76 $53.60 $54.04 $54.04 12,967
2024-01-04 $53.16 $54.26 $53.15 $53.75 $53.75 19,658
2024-01-03 $54.76 $54.87 $52.99 $52.99 $52.99 14,923
2024-01-02 $54.64 $55.98 $53.73 $54.71 $54.71 20,446
2023-12-29 $55.13 $55.23 $54.91 $55.19 $55.19 15,965
2023-12-28 $56.00 $56.16 $55.19 $55.86 $55.86 14,329
2023-12-27 $56.50 $56.82 $56.00 $56.25 $56.25 25,383
2023-12-26 $56.50 $57.00 $56.10 $56.49 $56.49 21,161
2023-12-22 $57.54 $57.89 $56.33 $56.68 $56.68 32,647
2023-12-21 $57.36 $57.36 $56.79 $56.95 $56.95 11,551
2023-12-20 $56.85 $59.00 $56.01 $56.39 $56.39 24,225
2023-12-19 $56.64 $58.01 $56.64 $57.36 $57.36 20,358
2023-12-18 $55.49 $56.66 $55.31 $55.99 $55.99 25,426
2023-12-15 $56.68 $56.68 $54.06 $55.03 $55.03 42,092
2023-12-14 $56.00 $56.79 $54.85 $56.38 $56.38 22,892
2023-12-13 $52.94 $56.30 $52.86 $54.98 $54.98 30,167
2023-12-12 $53.23 $56.12 $52.79 $53.02 $53.02 15,289
2023-12-11 $54.43 $54.43 $53.45 $53.45 $53.45 17,989
2023-12-08 $53.07 $54.34 $53.07 $53.99 $53.99 7,800
2023-12-07 $52.60 $53.09 $52.48 $53.09 $53.09 11,852
2023-12-06 $52.20 $53.66 $51.96 $52.35 $52.35 16,031
2023-12-05 $53.20 $53.73 $51.94 $52.32 $52.32 13,186
2023-12-04 $53.20 $54.25 $52.82 $53.51 $53.51 21,381
2023-12-01 $51.00 $53.68 $50.78 $53.31 $53.31 19,628
2023-11-30 $52.38 $52.85 $50.77 $51.27 $51.27 7,103
2023-11-29 $51.90 $52.95 $51.82 $52.33 $52.33 9,190
2023-11-28 $50.43 $51.23 $50.28 $51.00 $51.00 30,281
2023-11-27 $49.90 $51.18 $49.87 $50.76 $50.76 27,664
2023-11-24 $50.00 $50.35 $50.00 $50.32 $50.32 3,751
2023-11-22 $50.49 $50.52 $49.45 $50.00 $50.00 15,569
2023-11-21 $50.97 $50.97 $49.79 $49.95 $49.95 12,694
2023-11-20 $51.16 $51.91 $50.38 $51.05 $51.05 17,954
2023-11-17 $51.42 $51.70 $50.25 $50.85 $50.85 29,181
2023-11-16 $52.77 $52.77 $50.61 $50.80 $50.80 22,189
2023-11-15 $52.30 $53.26 $52.25 $52.46 $52.46 11,856
2023-11-14 $50.64 $52.43 $50.01 $52.42 $52.42 38,950
2023-11-13 $50.14 $50.42 $49.13 $49.82 $49.82 19,603
2023-11-10 $50.45 $50.93 $50.38 $50.60 $50.60 18,078
2023-11-09 $50.97 $50.97 $49.92 $50.17 $50.17 9,731
2023-11-08 $51.13 $51.39 $49.75 $50.58 $50.58 19,587
2023-11-07 $51.31 $51.31 $50.56 $50.89 $50.89 16,105
2023-11-06 $50.68 $51.30 $49.51 $51.14 $51.14 26,343
2023-11-03 $49.80 $51.93 $49.80 $50.88 $50.87 33,540
2023-11-02 $48.43 $49.09 $47.48 $49.09 $49.08 23,790
2023-11-01 $47.70 $48.23 $47.49 $48.19 $48.18 26,656
2023-10-31 $47.83 $48.19 $47.22 $47.74 $47.73 11,835
2023-10-30 $47.79 $48.77 $47.79 $48.51 $48.50 31,814
2023-10-27 $48.60 $48.60 $46.32 $47.55 $47.54 44,238
2023-10-26 $47.00 $48.67 $47.00 $48.59 $48.58 28,893
2023-10-25 $46.85 $47.47 $45.53 $47.05 $47.04 36,541
2023-10-24 $46.90 $47.99 $44.64 $46.59 $46.58 47,190
2023-10-23 $43.25 $43.77 $43.21 $43.50 $43.49 9,649
2023-10-20 $44.93 $44.93 $43.30 $43.55 $43.55 25,702
2023-10-19 $44.84 $45.39 $44.71 $44.80 $44.80 15,185
2023-10-18 $45.21 $45.21 $44.47 $44.80 $44.80 22,805
2023-10-17 $44.40 $45.99 $44.40 $45.42 $45.42 26,435
2023-10-16 $43.45 $44.52 $43.45 $44.17 $44.17 14,354
2023-10-13 $44.60 $44.60 $43.01 $43.24 $43.24 21,319
2023-10-12 $44.13 $44.40 $43.79 $44.06 $44.06 18,788
2023-10-11 $44.90 $44.91 $44.17 $44.70 $44.70 15,722
2023-10-10 $44.09 $44.70 $44.01 $44.39 $44.39 17,048
2023-10-09 $43.05 $44.69 $43.05 $44.25 $44.25 18,614
2023-10-06 $44.07 $44.60 $43.89 $44.31 $44.31 20,364
2023-10-05 $43.42 $44.61 $43.23 $44.35 $44.35 22,964
2023-10-04 $42.87 $43.50 $42.81 $43.50 $43.50 21,704
2023-10-03 $43.16 $43.16 $42.48 $42.67 $42.67 15,290
2023-10-02 $43.46 $43.48 $43.09 $43.17 $43.17 14,051
2023-09-29 $44.28 $44.29 $43.67 $44.10 $44.10 26,638
2023-09-28 $43.64 $43.74 $42.69 $43.65 $43.65 15,838
2023-09-27 $43.70 $43.70 $42.93 $43.50 $43.50 14,830
2023-09-26 $43.85 $44.45 $42.78 $43.21 $43.21 14,705
2023-09-25 $42.77 $44.15 $42.76 $44.13 $44.13 23,947
2023-09-22 $43.27 $43.27 $42.65 $43.00 $43.00 23,280
2023-09-21 $43.40 $43.51 $43.08 $43.26 $43.26 16,284
2023-09-20 $43.31 $43.77 $43.21 $43.46 $43.46 70,113
2023-09-19 $44.58 $44.58 $43.01 $43.06 $43.06 18,899
2023-09-18 $45.19 $45.19 $44.20 $44.50 $44.50 25,490
2023-09-15 $45.28 $45.81 $44.61 $45.00 $45.00 183,934
2023-09-14 $45.46 $46.00 $44.91 $45.55 $45.55 46,725
2023-09-13 $44.64 $45.14 $44.64 $45.03 $45.03 27,091
2023-09-12 $45.37 $45.99 $45.12 $45.40 $45.40 23,157
2023-09-11 $45.16 $45.59 $44.85 $45.34 $45.34 23,126
2023-09-08 $45.22 $45.41 $44.50 $45.21 $45.21 16,274
2023-09-07 $44.50 $45.29 $44.18 $44.85 $44.85 30,718
2023-09-06 $44.31 $44.95 $43.81 $44.39 $44.39 28,971
2023-09-05 $43.89 $44.53 $43.58 $44.53 $44.53 34,032
2023-09-01 $42.92 $44.38 $42.92 $44.22 $44.22 41,542
2023-08-31 $43.34 $43.40 $42.43 $42.49 $42.49 20,178
2023-08-30 $43.56 $43.56 $42.50 $42.54 $42.54 33,162
2023-08-29 $44.06 $44.23 $43.42 $43.50 $43.50 15,452
2023-08-28 $44.10 $44.35 $43.87 $43.90 $43.90 22,060
2023-08-25 $43.85 $44.11 $43.50 $43.68 $43.68 21,550
2023-08-24 $43.76 $44.67 $43.76 $43.83 $43.83 11,171
2023-08-23 $43.78 $44.75 $43.77 $43.95 $43.95 19,297
2023-08-22 $44.69 $45.23 $44.01 $44.01 $44.01 29,828
2023-08-21 $45.84 $45.84 $44.51 $44.63 $44.63 21,811
2023-08-18 $45.32 $46.43 $45.32 $45.91 $45.91 40,304
2023-08-17 $45.79 $45.88 $45.30 $45.32 $45.32 13,307
2023-08-16 $46.26 $46.70 $45.34 $45.41 $45.41 21,524
2023-08-15 $46.96 $47.11 $46.26 $46.26 $46.26 13,738
2023-08-14 $47.08 $47.75 $47.08 $47.16 $47.16 15,615
2023-08-11 $48.00 $48.19 $47.48 $47.60 $47.60 22,594
2023-08-10 $47.81 $48.31 $47.81 $47.91 $47.91 16,546
2023-08-09 $48.08 $48.38 $47.65 $47.79 $47.79 13,455
2023-08-08 $47.86 $48.45 $47.81 $48.38 $48.38 13,363
2023-08-07 $48.13 $48.36 $48.03 $48.26 $48.25 16,485
2023-08-04 $47.49 $47.95 $47.49 $47.71 $47.71 17,053
2023-08-03 $47.50 $47.74 $47.42 $47.45 $47.45 17,726
2023-08-02 $47.18 $47.56 $46.65 $47.45 $47.45 7,915
2023-08-01 $47.68 $47.68 $46.93 $47.58 $47.58 10,356
2023-07-31 $48.30 $48.31 $47.48 $47.64 $47.64 14,346
2023-07-28 $47.67 $48.53 $47.67 $48.30 $48.30 13,857
2023-07-27 $49.13 $49.13 $47.18 $47.80 $47.80 26,528
2023-07-26 $47.08 $49.18 $47.02 $48.77 $48.77 32,238
2023-07-25 $46.10 $47.19 $45.53 $46.78 $46.78 18,625
2023-07-24 $46.45 $47.00 $46.00 $46.70 $46.70 21,680
2023-07-21 $46.00 $46.50 $45.73 $46.00 $46.00 23,594
2023-07-20 $45.51 $46.36 $45.15 $45.79 $45.79 36,206
2023-07-19 $44.50 $45.58 $44.44 $45.34 $45.34 24,839
2023-07-18 $43.38 $44.63 $43.38 $44.55 $44.55 17,840
2023-07-17 $42.01 $43.81 $42.01 $43.20 $43.20 33,715
2023-07-14 $42.67 $43.01 $42.20 $42.43 $42.43 38,114
2023-07-13 $42.35 $42.70 $42.08 $42.27 $42.27 25,157
2023-07-12 $42.34 $42.54 $41.63 $41.90 $41.90 22,083
2023-07-11 $41.83 $41.83 $41.49 $41.55 $41.55 7,419
2023-07-10 $40.84 $41.32 $40.80 $41.03 $41.03 14,460
2023-07-07 $40.12 $41.33 $40.12 $40.99 $40.99 29,460
2023-07-06 $40.69 $40.69 $39.17 $39.52 $39.52 21,834
2023-07-05 $41.83 $41.83 $40.89 $40.89 $40.89 18,148
2023-07-03 $41.76 $42.16 $41.59 $42.05 $42.05 9,811
2023-06-30 $41.90 $42.10 $41.39 $41.67 $41.67 93,943
2023-06-29 $42.04 $42.41 $41.76 $41.82 $41.82 26,043
2023-06-28 $42.08 $42.70 $41.35 $41.78 $41.78 24,185
2023-06-27 $42.25 $42.90 $41.74 $41.86 $41.86 22,990
2023-06-26 $40.92 $42.59 $40.24 $41.94 $41.94 45,289
2023-06-23 $40.57 $41.22 $40.16 $40.93 $40.93 200,357
2023-06-22 $42.30 $42.30 $40.81 $40.81 $40.81 16,780
2023-06-21 $42.77 $43.18 $42.42 $42.42 $42.42 17,268
2023-06-20 $42.97 $43.29 $42.49 $42.77 $42.77 20,758
2023-06-16 $42.50 $43.80 $41.63 $43.03 $43.03 152,469
2023-06-15 $41.86 $42.50 $41.55 $42.13 $42.13 44,793
2023-06-14 $42.52 $42.52 $41.82 $41.85 $41.85 17,167
2023-06-13 $41.46 $42.00 $40.95 $41.87 $41.87 27,731
2023-06-12 $41.53 $41.88 $40.05 $40.75 $40.75 28,475
2023-06-09 $42.28 $42.28 $41.41 $41.53 $41.53 16,936
2023-06-08 $41.67 $41.72 $41.11 $41.59 $41.59 40,625
2023-06-07 $39.93 $41.75 $39.80 $41.68 $41.68 78,212
2023-06-06 $38.01 $39.88 $37.92 $39.56 $39.56 84,439
2023-06-05 $36.95 $38.23 $36.32 $38.00 $38.00 75,302
2023-06-02 $36.15 $37.09 $36.15 $36.80 $36.80 47,498
2023-06-01 $36.31 $36.74 $35.62 $35.62 $35.62 38,742
2023-05-31 $37.22 $38.15 $35.72 $35.84 $35.84 35,596
2023-05-30 $37.83 $38.14 $37.35 $37.85 $37.85 23,507
2023-05-26 $38.16 $38.16 $37.42 $37.96 $37.96 8,815
2023-05-25 $38.10 $38.13 $37.55 $37.80 $37.80 13,663
2023-05-24 $38.90 $38.90 $38.06 $38.08 $38.08 11,453
2023-05-23 $38.42 $39.25 $37.89 $38.72 $38.72 36,694
2023-05-22 $37.87 $38.50 $37.47 $38.24 $38.24 26,205
2023-05-19 $38.39 $38.39 $37.27 $37.55 $37.55 55,094
2023-05-18 $37.96 $38.70 $37.69 $38.05 $38.05 22,589
2023-05-17 $38.00 $38.33 $37.22 $37.90 $37.90 45,154
2023-05-16 $37.74 $37.83 $36.88 $37.10 $37.10 14,372
2023-05-15 $36.90 $37.89 $36.90 $37.65 $37.65 20,852
2023-05-12 $36.78 $37.00 $36.37 $36.87 $36.87 23,155
2023-05-11 $36.38 $36.84 $36.02 $36.54 $36.54 45,436
2023-05-10 $36.92 $37.19 $35.84 $36.60 $36.60 55,622
2023-05-09 $35.86 $37.02 $35.86 $36.44 $36.44 42,309
2023-05-08 $36.92 $36.92 $35.32 $36.06 $36.06 25,085
2023-05-05 $36.10 $36.68 $35.65 $36.49 $36.49 21,913
2023-05-04 $35.33 $35.40 $34.20 $35.40 $35.40 27,058
2023-05-03 $35.85 $37.00 $35.40 $35.84 $35.83 36,341
2023-05-02 $36.50 $36.50 $34.69 $35.96 $35.95 55,829
2023-05-01 $36.83 $36.89 $36.14 $36.69 $36.68 37,393
2023-04-28 $36.90 $37.25 $36.64 $36.85 $36.84 14,286
2023-04-27 $36.95 $37.80 $36.75 $37.12 $37.11 13,023
2023-04-26 $36.76 $37.37 $36.62 $36.68 $36.67 20,379
2023-04-25 $36.36 $37.63 $35.69 $36.75 $36.74 31,962
2023-04-24 $36.10 $36.91 $36.10 $36.25 $36.24 11,323
2023-04-21 $36.68 $36.96 $36.19 $36.39 $36.39 27,801
2023-04-20 $36.04 $36.90 $36.04 $36.78 $36.78 12,743
2023-04-19 $35.30 $36.40 $35.00 $36.14 $36.14 18,948
2023-04-18 $35.49 $35.60 $34.63 $35.01 $35.01 19,583
2023-04-17 $34.92 $35.37 $34.82 $35.30 $35.30 17,986
2023-04-14 $35.42 $35.48 $34.63 $34.80 $34.80 20,936
2023-04-13 $35.32 $35.51 $34.51 $35.36 $35.36 11,916
2023-04-12 $35.91 $35.91 $34.61 $35.06 $35.06 23,902
2023-04-11 $35.62 $35.85 $35.00 $35.52 $35.52 21,652
2023-04-10 $33.86 $35.16 $33.86 $35.10 $35.10 30,350
2023-04-06 $33.59 $34.19 $33.47 $34.08 $34.08 15,246
2023-04-05 $33.20 $33.87 $33.15 $33.64 $33.64 13,810
2023-04-04 $35.00 $35.00 $33.18 $33.74 $33.74 22,945
2023-04-03 $33.84 $35.08 $33.84 $34.99 $34.99 29,913
2023-03-31 $34.29 $34.40 $33.25 $33.66 $33.66 52,228
2023-03-30 $35.21 $35.39 $33.68 $33.71 $33.71 29,374
2023-03-29 $35.56 $36.07 $34.42 $34.75 $34.75 44,920
2023-03-28 $35.69 $36.59 $34.60 $35.19 $35.19 48,799
2023-03-27 $36.28 $37.88 $35.81 $35.81 $35.81 36,893
2023-03-24 $35.39 $36.04 $35.04 $35.79 $35.79 35,641
2023-03-23 $37.00 $37.14 $35.30 $35.48 $35.48 32,262
2023-03-22 $38.73 $39.29 $36.81 $36.94 $36.94 34,247
2023-03-21 $38.27 $39.48 $38.23 $38.78 $38.78 25,247
2023-03-20 $38.38 $39.20 $37.89 $37.97 $37.97 27,434
2023-03-17 $37.54 $38.13 $35.65 $37.97 $37.97 60,199
2023-03-16 $35.22 $38.67 $35.22 $37.94 $37.94 29,486
2023-03-15 $35.42 $36.46 $34.16 $35.64 $35.64 20,109
2023-03-14 $37.00 $37.54 $35.10 $36.19 $36.19 41,873
2023-03-13 $38.15 $38.46 $36.08 $36.14 $36.14 44,421
2023-03-10 $41.18 $41.56 $39.58 $40.10 $40.10 41,935
2023-03-09 $43.25 $43.35 $41.41 $41.41 $41.41 21,888
2023-03-08 $43.45 $43.50 $42.69 $43.49 $43.49 14,802
2023-03-07 $43.98 $44.04 $43.37 $43.62 $43.62 14,671
2023-03-06 $44.50 $44.65 $43.81 $44.08 $44.08 121,840
2023-03-03 $43.78 $44.29 $43.78 $44.29 $44.29 13,527
2023-03-02 $43.70 $44.36 $43.70 $44.02 $44.02 14,871
2023-03-01 $44.06 $44.76 $43.98 $44.21 $44.21 22,123
2023-02-28 $43.94 $44.88 $43.90 $44.08 $44.08 51,672
2023-02-27 $44.66 $44.66 $43.98 $44.20 $44.20 5,401
2023-02-24 $43.80 $44.55 $43.66 $44.21 $44.21 17,880
2023-02-23 $44.78 $44.78 $43.90 $44.18 $44.18 14,904
2023-02-22 $44.96 $45.31 $43.99 $43.99 $43.99 15,121
2023-02-21 $43.55 $45.74 $43.15 $44.64 $44.64 43,548
2023-02-17 $44.29 $44.50 $43.91 $43.97 $43.97 21,635
2023-02-16 $44.62 $45.03 $43.97 $44.19 $44.19 17,994
2023-02-15 $44.56 $45.65 $44.48 $45.16 $45.16 22,261
2023-02-14 $44.79 $45.12 $44.79 $44.95 $44.95 12,827
2023-02-13 $44.78 $46.05 $44.50 $45.21 $45.21 26,234
2023-02-10 $45.56 $45.56 $45.08 $45.13 $45.13 10,071
2023-02-09 $46.09 $47.35 $45.49 $45.49 $45.49 24,058
2023-02-08 $46.89 $47.00 $46.05 $46.33 $46.33 9,307
2023-02-07 $46.50 $47.53 $46.23 $47.25 $47.24 20,924
2023-02-06 $46.35 $48.33 $46.35 $46.72 $46.72 23,464
2023-02-03 $47.60 $47.99 $47.19 $47.59 $47.59 11,981
2023-02-02 $47.55 $48.20 $47.24 $47.54 $47.54 17,249
2023-02-01 $47.26 $47.52 $46.78 $46.88 $46.88 13,605
2023-01-31 $45.36 $47.23 $45.23 $47.20 $47.20 11,336
2023-01-30 $46.47 $46.51 $45.58 $45.60 $45.60 9,071
2023-01-27 $45.73 $46.79 $44.78 $46.29 $46.29 22,512
2023-01-26 $45.00 $47.49 $44.46 $45.51 $45.51 59,902
2023-01-25 $42.60 $44.14 $42.02 $43.80 $43.80 47,856
2023-01-24 $42.95 $43.25 $42.36 $42.60 $42.60 21,009
2023-01-23 $45.62 $45.62 $42.50 $42.92 $42.92 12,347
2023-01-20 $42.21 $43.62 $41.71 $43.10 $43.10 16,854
2023-01-19 $42.03 $42.09 $41.61 $41.97 $41.97 8,645
2023-01-18 $42.69 $43.54 $41.50 $42.36 $42.36 49,132
2023-01-17 $43.25 $43.25 $42.50 $42.50 $42.50 9,191
2023-01-13 $42.64 $43.82 $42.64 $43.25 $43.25 27,384
2023-01-12 $43.75 $43.75 $42.94 $43.17 $43.17 9,169
2023-01-11 $42.91 $43.85 $42.70 $43.31 $43.31 11,651
2023-01-10 $41.99 $42.94 $41.25 $42.72 $42.72 24,995
2023-01-09 $41.74 $42.79 $41.65 $41.78 $41.78 11,308
2023-01-06 $41.75 $41.78 $41.49 $41.74 $41.74 6,938
2023-01-05 $41.66 $42.08 $40.67 $41.07 $41.07 13,407
2023-01-04 $41.96 $42.90 $41.65 $41.65 $41.65 10,277
2023-01-03 $42.54 $42.54 $41.24 $41.98 $41.98 16,484
2022-12-30 $42.30 $42.65 $41.84 $42.10 $42.10 76,611
2022-12-29 $42.45 $42.78 $42.04 $42.30 $42.30 16,480
2022-12-28 $42.23 $43.29 $42.14 $42.40 $42.40 18,063
2022-12-27 $41.27 $42.85 $41.04 $42.63 $42.63 17,650
2022-12-23 $42.30 $43.86 $41.12 $41.14 $41.14 19,200
2022-12-22 $42.30 $42.83 $42.23 $42.70 $42.70 13,386
2022-12-21 $43.66 $43.66 $42.55 $42.78 $42.78 12,308
2022-12-20 $43.10 $43.61 $42.64 $42.98 $42.98 9,491
2022-12-19 $43.85 $44.00 $43.49 $43.55 $43.55 8,947
2022-12-16 $44.17 $44.57 $43.36 $43.73 $43.73 37,885
2022-12-15 $45.36 $45.98 $44.62 $44.62 $44.62 25,995
2022-12-14 $45.07 $45.94 $44.50 $45.54 $45.54 29,440
2022-12-13 $47.97 $48.50 $45.05 $45.46 $45.46 25,317
2022-12-12 $46.00 $47.85 $45.64 $47.55 $47.55 19,069
2022-12-09 $44.10 $46.52 $42.49 $45.92 $45.92 89,880
2022-12-08 $41.56 $42.00 $40.88 $40.90 $40.90 15,597
2022-12-07 $41.42 $42.55 $41.29 $41.30 $41.30 12,121
2022-12-06 $41.63 $42.00 $41.05 $41.80 $41.80 29,672
2022-12-05 $42.56 $43.10 $40.39 $40.68 $40.68 23,035
2022-12-02 $42.00 $42.95 $41.85 $42.59 $42.59 17,623
2022-12-01 $42.12 $42.36 $41.02 $42.26 $42.26 26,960
2022-11-30 $41.94 $42.59 $41.07 $42.34 $42.34 38,830
2022-11-29 $43.73 $44.08 $42.74 $42.74 $42.74 10,680
2022-11-28 $44.05 $44.62 $43.03 $43.37 $43.37 12,734
2022-11-25 $44.09 $44.09 $44.09 $44.09 $44.09 1,418
2022-11-23 $43.90 $44.62 $43.59 $43.80 $43.80 6,952
2022-11-22 $43.17 $44.70 $43.10 $43.97 $43.97 19,353
2022-11-21 $43.19 $44.30 $42.64 $43.10 $43.10 13,398
2022-11-18 $44.11 $44.29 $42.92 $43.50 $43.50 16,549
2022-11-17 $42.62 $43.84 $42.39 $43.54 $43.54 14,629
2022-11-16 $42.87 $43.25 $41.91 $42.87 $42.87 11,577
2022-11-15 $43.01 $43.99 $42.41 $43.03 $43.03 16,499
2022-11-14 $44.10 $44.20 $42.73 $42.75 $42.75 24,125
2022-11-11 $43.85 $45.33 $43.85 $44.30 $44.30 13,819
2022-11-10 $43.66 $44.44 $42.72 $44.15 $44.15 16,923
2022-11-09 $43.78 $43.78 $41.81 $42.71 $42.70 14,688
2022-11-08 $44.18 $44.47 $43.14 $43.62 $43.61 9,492
2022-11-07 $44.34 $44.69 $43.31 $43.98 $43.97 12,892
2022-11-04 $44.11 $44.38 $43.00 $44.16 $44.16 15,261
2022-11-03 $42.55 $43.73 $42.36 $43.40 $43.40 18,610
2022-11-02 $42.53 $43.77 $42.01 $42.53 $42.53 20,463
2022-11-01 $42.00 $42.79 $41.24 $42.53 $42.53 16,961
2022-10-31 $42.96 $42.96 $41.07 $42.10 $42.10 21,650
2022-10-28 $41.69 $43.42 $40.20 $43.20 $43.20 16,949
2022-10-27 $40.08 $41.98 $40.08 $41.67 $41.67 30,403
2022-10-26 $40.30 $40.55 $39.62 $39.62 $39.62 20,838
2022-10-25 $39.89 $40.38 $39.53 $40.08 $40.08 21,999
2022-10-24 $39.79 $40.31 $39.67 $39.90 $39.90 16,044
2022-10-21 $39.39 $41.58 $39.12 $39.30 $39.30 11,159
2022-10-20 $39.70 $39.82 $38.84 $39.25 $39.25 12,092
2022-10-19 $39.82 $40.37 $39.00 $39.52 $39.52 14,829
2022-10-18 $40.89 $41.06 $36.89 $40.20 $40.20 13,502
2022-10-17 $40.28 $41.26 $39.73 $40.89 $40.89 11,752
2022-10-14 $40.00 $40.41 $39.96 $40.02 $40.02 9,328
2022-10-13 $39.12 $40.00 $39.12 $40.00 $40.00 12,636
2022-10-12 $38.37 $39.20 $38.14 $38.79 $38.79 12,242
2022-10-11 $38.93 $38.99 $38.33 $38.74 $38.74 15,384
2022-10-10 $37.98 $38.48 $37.84 $38.30 $38.30 13,151
2022-10-07 $37.64 $38.16 $37.64 $37.84 $37.84 10,957
2022-10-06 $38.18 $38.53 $38.18 $38.27 $38.27 11,338
2022-10-05 $38.27 $38.68 $38.10 $38.37 $38.37 7,998
2022-10-04 $37.97 $38.96 $37.97 $38.70 $38.70 9,527
2022-10-03 $36.97 $38.04 $36.97 $37.70 $37.70 16,286
2022-09-30 $37.37 $37.81 $36.65 $36.67 $36.67 28,208
2022-09-29 $37.44 $37.72 $37.30 $37.49 $37.49 28,667
2022-09-28 $37.18 $38.41 $36.96 $38.02 $38.02 22,192
2022-09-27 $37.74 $37.77 $36.84 $37.31 $37.31 43,834
2022-09-26 $38.14 $38.14 $37.29 $37.46 $37.46 10,065
2022-09-23 $38.18 $38.18 $37.70 $37.84 $37.84 19,080
2022-09-22 $38.41 $38.60 $37.96 $38.37 $38.37 11,685
2022-09-21 $39.29 $39.29 $38.71 $38.71 $38.71 7,875
2022-09-20 $38.58 $39.01 $38.30 $38.96 $38.96 15,629
2022-09-19 $39.91 $40.18 $39.07 $39.25 $39.25 14,412
2022-09-16 $38.33 $40.32 $37.93 $40.29 $40.29 95,730
2022-09-15 $38.23 $38.84 $38.23 $38.62 $38.62 14,767
2022-09-14 $38.03 $38.20 $37.68 $38.07 $38.07 21,235
2022-09-13 $38.64 $39.48 $37.68 $37.79 $37.79 19,703
2022-09-12 $38.59 $39.58 $38.59 $39.20 $39.20 14,045
2022-09-09 $38.30 $38.87 $38.30 $38.79 $38.79 12,791
2022-09-08 $37.67 $38.36 $37.55 $38.31 $38.31 13,899
2022-09-07 $37.94 $38.25 $37.77 $37.94 $37.94 11,562
2022-09-06 $38.59 $38.99 $37.35 $37.45 $37.45 18,157
2022-09-02 $39.01 $39.01 $38.26 $38.45 $38.45 17,169
2022-09-01 $38.74 $39.14 $38.16 $38.87 $38.87 21,476
2022-08-31 $39.18 $39.36 $38.77 $38.77 $38.77 16,440
2022-08-30 $38.99 $39.18 $38.75 $38.81 $38.81 13,181
2022-08-29 $39.05 $39.17 $38.56 $38.91 $38.91 10,361
2022-08-26 $40.54 $41.07 $39.05 $39.56 $39.56 16,932
2022-08-25 $39.64 $40.89 $39.64 $40.55 $40.55 14,280
2022-08-24 $40.57 $40.86 $39.41 $39.81 $39.81 12,395
2022-08-23 $41.26 $42.37 $40.45 $40.50 $40.50 10,212
2022-08-22 $41.89 $42.48 $41.30 $41.34 $41.34 16,123
2022-08-19 $42.02 $42.65 $41.59 $42.29 $42.29 29,928
2022-08-18 $42.58 $42.79 $42.25 $42.40 $42.40 13,978
2022-08-17 $42.30 $42.47 $41.59 $42.27 $42.27 18,971
2022-08-16 $41.88 $43.27 $41.88 $42.72 $42.72 9,301
2022-08-15 $42.18 $42.80 $41.70 $42.55 $42.55 19,706
2022-08-12 $41.34 $42.77 $41.34 $42.31 $42.31 26,240
2022-08-11 $41.03 $41.58 $40.89 $41.56 $41.56 31,075
2022-08-10 $41.92 $41.92 $40.60 $40.60 $40.60 30,126
2022-08-09 $41.71 $42.01 $41.38 $41.54 $41.54 21,307
2022-08-08 $40.91 $42.09 $40.91 $41.48 $41.48 38,170
2022-08-05 $40.76 $41.16 $40.55 $41.04 $41.03 15,151
2022-08-04 $40.71 $41.80 $40.71 $40.89 $40.88 23,143
2022-08-03 $40.68 $41.39 $40.27 $41.20 $41.19 20,589
2022-08-02 $41.30 $41.90 $40.88 $40.88 $40.87 29,990
2022-08-01 $39.43 $41.45 $39.10 $41.39 $41.38 80,726
2022-07-29 $39.27 $40.02 $39.08 $39.80 $39.79 48,434
2022-07-28 $39.73 $40.80 $38.85 $39.03 $39.02 89,434
2022-07-27 $40.04 $40.63 $39.50 $39.66 $39.65 25,692
2022-07-26 $40.33 $41.39 $39.32 $39.92 $39.91 40,698
2022-07-25 $38.74 $39.93 $38.74 $39.68 $39.67 23,555
2022-07-22 $38.63 $39.38 $37.88 $38.98 $38.97 22,501
2022-07-21 $38.46 $39.14 $38.46 $39.02 $39.01 24,456
2022-07-20 $38.50 $38.98 $38.11 $38.75 $38.74 23,463
2022-07-19 $37.41 $38.57 $37.41 $38.24 $38.23 24,021
2022-07-18 $37.67 $38.30 $37.24 $37.30 $37.29 41,132
2022-07-15 $37.58 $38.16 $37.43 $37.99 $37.98 26,488
2022-07-14 $37.20 $37.28 $36.86 $37.12 $37.11 38,213
2022-07-13 $37.50 $37.78 $37.17 $37.38 $37.37 28,091
2022-07-12 $37.44 $38.07 $37.35 $37.65 $37.64 15,857
2022-07-11 $37.54 $38.01 $37.42 $37.44 $37.43 21,638
2022-07-08 $36.90 $38.12 $36.90 $37.90 $37.89 41,585
2022-07-07 $36.88 $37.62 $36.81 $37.02 $37.01 37,885
2022-07-06 $38.18 $38.18 $36.64 $36.68 $36.67 43,745
2022-07-05 $37.00 $38.34 $36.81 $38.34 $38.33 57,941
2022-07-01 $36.46 $37.48 $36.25 $37.45 $37.44 40,559
2022-06-30 $36.39 $36.99 $36.08 $36.53 $36.52 115,897
2022-06-29 $36.90 $37.13 $36.66 $36.91 $36.90 86,150
2022-06-28 $36.76 $37.41 $36.76 $36.83 $36.82 55,268
2022-06-27 $34.44 $36.79 $34.25 $36.74 $36.73 96,501
2022-06-24 $35.41 $36.36 $34.00 $34.07 $34.06 914,456
2022-06-23 $36.81 $37.61 $34.76 $35.11 $35.10 91,352
2022-06-22 $36.60 $37.44 $36.24 $36.85 $36.84 87,083
2022-06-21 $36.76 $37.46 $36.27 $36.86 $36.85 84,874
2022-06-17 $34.81 $37.37 $34.81 $36.80 $36.79 131,375
2022-06-16 $35.93 $36.32 $34.63 $34.85 $34.84 65,719
2022-06-15 $35.14 $36.48 $35.14 $36.12 $36.11 49,875
2022-06-14 $35.02 $35.83 $34.82 $35.08 $35.07 51,602
2022-06-13 $35.68 $36.17 $34.58 $34.64 $34.63 46,404
2022-06-10 $36.64 $36.87 $36.03 $36.52 $36.51 38,819
2022-06-09 $37.89 $38.30 $36.70 $36.70 $36.69 39,300
2022-06-08 $38.32 $39.11 $37.67 $38.28 $38.27 29,238
2022-06-07 $38.64 $39.05 $37.56 $38.19 $38.18 60,733
2022-06-06 $39.51 $39.56 $38.86 $39.03 $39.02 34,736
2022-06-03 $38.93 $39.72 $38.93 $39.51 $39.50 34,002
2022-06-02 $39.39 $39.72 $38.78 $38.78 $38.77 31,043
2022-06-01 $38.19 $39.91 $37.90 $39.50 $39.49 43,148
2022-05-31 $37.26 $38.38 $37.26 $37.81 $37.80 38,303
2022-05-27 $37.84 $38.22 $37.79 $37.94 $37.93 31,561
2022-05-26 $36.99 $38.06 $36.99 $37.70 $37.69 26,251
2022-05-25 $35.88 $37.13 $35.79 $37.04 $37.03 51,663
2022-05-24 $35.31 $36.19 $34.81 $35.72 $35.71 45,094
2022-05-23 $35.68 $36.64 $35.68 $36.00 $35.99 19,412
2022-05-20 $35.85 $36.27 $35.42 $35.60 $35.59 15,315
2022-05-19 $36.18 $36.24 $35.34 $35.75 $35.74 27,926
2022-05-18 $36.58 $37.21 $36.07 $36.28 $36.27 45,971
2022-05-17 $35.66 $36.92 $35.66 $36.66 $36.65 28,906
2022-05-16 $35.82 $36.16 $35.35 $35.37 $35.36 81,274
2022-05-13 $35.79 $36.38 $35.47 $35.93 $35.92 28,034
2022-05-12 $35.92 $35.92 $34.90 $35.45 $35.44 30,344
2022-05-11 $34.82 $36.22 $34.67 $36.01 $36.00 39,492
2022-05-10 $35.20 $35.47 $33.93 $34.60 $34.59 53,172
2022-05-09 $34.72 $35.31 $34.70 $35.07 $35.06 34,661
2022-05-06 $35.45 $35.49 $35.00 $35.21 $35.20 23,088
2022-05-05 $35.79 $36.05 $35.21 $35.94 $35.93 23,939
2022-05-04 $36.55 $36.68 $35.75 $36.25 $36.24 27,451
2022-05-03 $37.31 $37.31 $36.57 $36.92 $36.91 26,266
2022-05-02 $37.53 $37.79 $36.32 $37.12 $37.10 35,915
2022-04-29 $38.00 $38.05 $37.27 $37.42 $37.40 20,990
2022-04-28 $36.50 $38.42 $36.50 $38.22 $38.20 41,419
2022-04-27 $36.20 $36.54 $35.60 $36.27 $36.25 49,476
2022-04-26 $34.50 $36.78 $34.50 $36.32 $36.30 46,174
2022-04-25 $35.67 $35.98 $34.78 $35.39 $35.37 37,956
2022-04-22 $37.05 $37.71 $35.85 $36.11 $36.09 20,161
2022-04-21 $37.24 $38.12 $37.17 $37.34 $37.32 41,205
2022-04-20 $35.82 $37.20 $35.69 $36.69 $36.67 26,454
2022-04-19 $35.64 $36.20 $35.44 $35.97 $35.95 37,172
2022-04-18 $34.82 $35.48 $34.64 $35.14 $35.12 23,051
2022-04-14 $35.14 $35.32 $34.61 $34.88 $34.86 16,761
2022-04-13 $34.75 $35.33 $34.50 $35.09 $35.07 28,443
2022-04-12 $34.61 $35.18 $34.58 $34.79 $34.77 41,907
2022-04-11 $34.12 $34.91 $33.32 $34.69 $34.67 52,048
2022-04-08 $33.79 $34.60 $33.79 $34.40 $34.38 35,085
2022-04-07 $34.25 $34.36 $33.38 $33.96 $33.94 44,334
2022-04-06 $34.06 $34.62 $33.96 $33.96 $33.94 32,842
2022-04-05 $33.95 $34.44 $33.86 $34.21 $34.19 33,736
2022-04-04 $34.25 $35.07 $33.90 $33.92 $33.90 75,153
2022-04-01 $34.25 $34.64 $33.91 $34.05 $34.03 71,228
2022-03-31 $34.48 $34.87 $33.98 $34.11 $34.09 95,339
2022-03-30 $34.27 $34.65 $34.08 $34.62 $34.60 34,154
2022-03-29 $34.55 $35.28 $34.32 $34.35 $34.33 33,028
2022-03-28 $34.37 $34.53 $34.00 $34.53 $34.51 31,438
2022-03-25 $34.61 $34.74 $33.09 $34.61 $34.59 32,081
2022-03-24 $34.62 $35.14 $34.43 $35.00 $34.98 40,944
2022-03-23 $34.51 $34.53 $34.06 $34.37 $34.35 41,388
2022-03-22 $35.34 $35.52 $33.99 $34.25 $34.23 85,487
2022-03-21 $35.19 $35.23 $34.88 $34.99 $34.97 44,602
2022-03-18 $34.97 $35.22 $34.72 $34.79 $34.77 33,530
2022-03-17 $36.12 $36.12 $35.17 $35.40 $35.38 12,536
2022-03-16 $35.50 $36.35 $35.25 $35.80 $35.78 36,157
2022-03-15 $35.10 $35.61 $34.97 $35.20 $35.18 29,729
2022-03-14 $36.18 $36.74 $34.78 $34.96 $34.94 54,258
2022-03-11 $35.36 $36.29 $35.01 $35.83 $35.81 17,321
2022-03-10 $34.66 $35.44 $34.66 $35.44 $35.42 8,555
2022-03-09 $36.30 $36.40 $34.95 $35.10 $35.08 47,458
2022-03-08 $35.00 $36.10 $34.95 $35.32 $35.30 30,219
2022-03-07 $35.53 $35.53 $34.70 $34.86 $34.84 28,042
2022-03-04 $35.55 $36.22 $35.45 $35.68 $35.66 21,280
2022-03-03 $36.51 $36.77 $36.18 $36.53 $36.51 15,617
2022-03-02 $35.24 $36.41 $35.24 $36.19 $36.17 15,827
2022-03-01 $36.48 $36.48 $34.88 $35.29 $35.27 29,827
2022-02-28 $36.76 $36.95 $36.40 $36.42 $36.40 10,282
2022-02-25 $36.08 $37.19 $36.08 $36.99 $36.97 9,131
2022-02-24 $36.25 $36.42 $35.75 $35.96 $35.94 15,090
2022-02-23 $36.64 $37.02 $36.50 $36.91 $36.89 7,773
2022-02-22 $37.59 $37.87 $36.20 $36.24 $36.22 10,795
2022-02-18 $37.74 $38.28 $37.49 $37.86 $37.84 12,242
2022-02-17 $37.86 $38.19 $37.30 $37.80 $37.78 5,494
2022-02-16 $37.86 $38.05 $37.40 $37.90 $37.88 10,720
2022-02-15 $37.66 $38.61 $37.31 $38.18 $38.16 51,316
2022-02-14 $37.67 $38.00 $37.43 $37.47 $37.45 8,815
2022-02-11 $37.63 $38.23 $37.49 $37.85 $37.83 6,127
2022-02-10 $38.75 $38.75 $37.52 $37.54 $37.52 13,419
2022-02-09 $38.71 $39.14 $38.16 $38.55 $38.53 11,855
2022-02-08 $38.05 $39.18 $38.05 $38.33 $38.30 13,768
2022-02-07 $38.25 $38.29 $37.50 $38.15 $38.12 12,353
2022-02-04 $37.93 $38.69 $37.88 $38.15 $38.12 5,159
2022-02-03 $37.98 $38.50 $37.56 $38.04 $38.01 8,446
2022-02-02 $37.48 $38.09 $37.21 $37.95 $37.92 10,494
2022-02-01 $36.62 $37.67 $36.22 $37.67 $37.64 15,158
2022-01-31 $36.42 $37.07 $35.99 $36.52 $36.49 48,751
2022-01-28 $36.00 $37.48 $35.41 $36.64 $36.61 68,840
2022-01-27 $36.01 $37.59 $36.01 $36.44 $36.41 11,979
2022-01-26 $36.27 $37.35 $35.51 $35.91 $35.88 45,393
2022-01-25 $35.96 $36.33 $35.42 $36.02 $35.99 40,027
2022-01-24 $35.90 $36.43 $35.52 $36.20 $36.17 25,355
2022-01-21 $36.00 $39.40 $35.90 $36.22 $36.19 7,244
2022-01-20 $36.77 $37.06 $36.24 $36.26 $36.23 9,424
2022-01-19 $37.10 $37.20 $36.51 $36.92 $36.89 25,506
2022-01-18 $37.80 $37.83 $37.12 $37.12 $37.09 16,089
2022-01-14 $38.56 $38.92 $37.54 $37.81 $37.78 16,702
2022-01-13 $37.87 $39.40 $37.85 $38.96 $38.93 15,999
2022-01-12 $37.22 $37.73 $36.86 $37.50 $37.47 10,738
2022-01-11 $37.23 $41.05 $37.21 $37.40 $37.37 21,339
2022-01-10 $37.24 $37.86 $36.86 $37.19 $37.16 41,710
2022-01-07 $36.80 $37.39 $36.67 $37.10 $37.07 14,871
2022-01-06 $37.00 $37.00 $35.95 $36.82 $36.79 20,409
2022-01-05 $36.81 $36.81 $35.90 $35.99 $35.96 17,137
2022-01-04 $36.37 $36.75 $35.90 $35.93 $35.90 10,191
2022-01-03 $36.07 $36.79 $35.84 $36.15 $36.12 11,976
2021-12-31 $35.78 $36.32 $35.52 $35.73 $35.70 11,384
2021-12-30 $36.07 $36.88 $35.59 $35.97 $35.94 7,511
2021-12-29 $36.87 $36.87 $35.89 $36.36 $36.33 10,031
2021-12-28 $35.25 $36.44 $35.05 $35.73 $35.70 7,272
2021-12-27 $35.39 $35.79 $35.00 $35.31 $35.28 21,848
2021-12-23 $35.46 $35.46 $35.04 $35.15 $35.12 5,784
2021-12-22 $34.94 $35.49 $34.85 $35.13 $35.10 5,667
2021-12-21 $35.70 $35.71 $34.42 $34.95 $34.92 26,502
2021-12-20 $36.68 $36.68 $34.68 $34.99 $34.96 17,950
2021-12-17 $35.01 $37.17 $34.43 $37.06 $37.03 38,715
2021-12-16 $35.15 $35.50 $34.68 $35.12 $35.09 111,097
2021-12-15 $35.50 $35.50 $34.60 $34.88 $34.85 25,129
2021-12-14 $35.30 $36.16 $34.47 $35.39 $35.36 31,577
2021-12-13 $34.60 $36.38 $34.03 $35.10 $35.07 34,937
2021-12-10 $33.62 $35.30 $32.95 $34.72 $34.69 31,867
2021-12-09 $33.65 $34.16 $32.83 $33.38 $33.35 162,032
2021-12-08 $34.10 $34.10 $32.86 $33.71 $33.68 23,507
2021-12-07 $34.31 $34.72 $33.59 $33.77 $33.74 16,690
2021-12-06 $33.73 $34.83 $33.39 $33.85 $33.82 14,458
2021-12-03 $33.97 $34.26 $32.96 $33.46 $33.43 18,674
2021-12-02 $32.64 $33.95 $32.64 $33.78 $33.75 22,312
2021-12-01 $32.89 $33.84 $32.20 $32.20 $32.18 20,253
2021-11-30 $32.65 $32.87 $32.19 $32.39 $32.37 16,238
2021-11-29 $33.64 $33.69 $32.74 $32.98 $32.95 15,432
2021-11-26 $34.17 $34.17 $32.78 $32.78 $32.75 15,035
2021-11-24 $33.79 $34.64 $33.79 $34.56 $34.53 13,566
2021-11-23 $34.01 $34.28 $33.60 $33.87 $33.84 11,401
2021-11-22 $33.20 $34.16 $33.10 $34.02 $33.99 18,667
2021-11-19 $33.34 $33.55 $32.93 $32.99 $32.96 18,236
2021-11-18 $33.56 $33.56 $33.11 $33.34 $33.31 17,490
2021-11-17 $33.98 $34.03 $33.13 $33.25 $33.22 18,439
2021-11-16 $33.19 $34.36 $33.03 $33.98 $33.95 14,624
2021-11-15 $35.28 $35.28 $34.19 $34.40 $34.37 17,626
2021-11-12 $35.69 $35.69 $34.65 $34.97 $34.94 23,251
2021-11-11 $35.20 $35.88 $35.00 $35.47 $35.44 14,965
2021-11-10 $34.47 $35.05 $34.46 $34.94 $34.91 21,696
2021-11-09 $34.66 $34.96 $33.95 $34.81 $34.78 19,387
2021-11-08 $33.99 $35.10 $33.99 $34.92 $34.89 22,344
2021-11-05 $32.86 $34.13 $32.86 $34.13 $34.09 7,543
2021-11-04 $32.77 $32.81 $32.40 $32.61 $32.58 17,783
2021-11-03 $32.49 $33.14 $32.02 $32.53 $32.50 23,500
2021-11-02 $32.92 $32.92 $31.70 $32.50 $32.47 42,245
2021-11-01 $33.41 $33.42 $32.45 $32.71 $32.68 48,952
2021-10-29 $33.33 $34.22 $32.91 $33.10 $33.07 17,791
2021-10-28 $34.05 $34.05 $30.09 $33.74 $33.70 84,387
2021-10-27 $34.41 $35.15 $32.99 $34.34 $34.30 11,242
2021-10-26 $34.81 $35.42 $34.33 $34.55 $34.51 6,270
2021-10-25 $35.20 $35.65 $34.39 $35.06 $35.02 6,723
2021-10-22 $35.74 $35.74 $35.10 $35.18 $35.14 4,217
2021-10-21 $36.23 $36.23 $35.42 $35.50 $35.46 3,314
2021-10-20 $35.73 $36.07 $35.63 $36.07 $36.03 3,676
2021-10-19 $35.80 $36.74 $35.26 $35.78 $35.74 20,438
2021-10-18 $35.64 $35.96 $35.42 $35.96 $35.92 11,788
2021-10-15 $35.99 $36.12 $35.44 $35.44 $35.40 17,297
2021-10-14 $37.08 $37.08 $35.25 $35.74 $35.70 37,665
2021-10-13 $36.70 $37.58 $36.27 $36.28 $36.24 13,253
2021-10-12 $36.89 $37.03 $36.54 $36.70 $36.66 9,040
2021-10-11 $36.55 $38.31 $36.29 $36.95 $36.91 18,426
2021-10-08 $36.60 $37.06 $36.42 $36.59 $36.55 12,503
2021-10-07 $36.66 $36.93 $35.95 $36.66 $36.62 15,441
2021-10-06 $36.54 $36.76 $35.84 $36.70 $36.66 18,187
2021-10-05 $35.92 $36.96 $35.92 $36.72 $36.68 18,090
2021-10-04 $34.28 $36.40 $34.03 $35.76 $35.72 38,331
2021-10-01 $33.87 $34.96 $33.63 $34.29 $34.25 105,048
2021-09-30 $33.90 $34.18 $33.63 $33.72 $33.68 97,098
2021-09-29 $34.00 $34.30 $33.76 $34.03 $33.99 27,637
2021-09-28 $34.11 $34.49 $33.11 $33.89 $33.85 27,440
2021-09-27 $34.20 $34.50 $33.86 $33.92 $33.88 70,097
2021-09-24 $33.73 $34.94 $33.45 $34.00 $33.96 41,663
2021-09-23 $32.60 $34.10 $32.14 $33.67 $33.63 26,625
2021-09-22 $32.29 $32.78 $32.26 $32.53 $32.50 9,471
2021-09-21 $31.94 $32.28 $31.90 $32.21 $32.18 5,685
2021-09-20 $32.26 $32.88 $32.00 $32.05 $32.02 19,819
2021-09-17 $32.52 $33.23 $32.23 $33.22 $33.18 32,609
2021-09-16 $32.11 $32.92 $32.10 $32.64 $32.61 19,459
2021-09-15 $32.20 $32.36 $32.02 $32.36 $32.33 27,530
2021-09-14 $32.14 $32.20 $31.72 $32.04 $32.01 20,246
2021-09-13 $32.15 $32.16 $32.03 $32.15 $32.12 12,300
2021-09-10 $32.00 $32.15 $31.95 $32.15 $32.12 15,912
2021-09-09 $31.99 $32.29 $31.99 $32.20 $32.17 11,387
2021-09-08 $32.33 $32.72 $31.67 $32.03 $32.00 16,978
2021-09-07 $33.74 $33.74 $32.35 $32.54 $32.51 8,873
2021-09-03 $33.87 $33.87 $33.33 $33.52 $33.48 14,614
2021-09-02 $33.15 $33.88 $33.06 $33.83 $33.79 18,900
2021-09-01 $32.66 $33.19 $32.54 $32.97 $32.94 73,364
2021-08-31 $32.24 $32.78 $32.24 $32.74 $32.71 7,451
2021-08-30 $32.37 $32.64 $32.22 $32.36 $32.33 5,886
2021-08-27 $32.18 $32.46 $32.00 $32.23 $32.19 14,939
2021-08-26 $32.50 $32.91 $31.79 $32.05 $32.02 16,760
2021-08-25 $33.25 $33.44 $32.18 $32.38 $32.35 54,316
2021-08-24 $33.20 $33.59 $32.83 $32.99 $32.96 32,072
2021-08-23 $33.80 $33.80 $32.81 $33.20 $33.16 22,559
2021-08-20 $34.04 $34.24 $33.49 $33.67 $33.63 29,798
2021-08-19 $34.27 $34.78 $34.00 $34.10 $34.06 32,883
2021-08-18 $34.56 $34.85 $33.21 $34.40 $34.36 12,033
2021-08-17 $34.87 $34.97 $34.53 $34.71 $34.67 10,901
2021-08-16 $34.89 $35.21 $34.32 $34.91 $34.87 22,875
2021-08-13 $35.16 $35.19 $34.71 $34.89 $34.85 12,986
2021-08-12 $34.38 $35.28 $34.38 $35.26 $35.22 12,357
2021-08-11 $33.82 $34.65 $33.40 $34.34 $34.29 16,936
2021-08-10 $33.30 $33.96 $32.96 $33.76 $33.71 9,880
2021-08-09 $33.18 $33.71 $32.98 $33.30 $33.26 21,790
2021-08-06 $32.34 $33.27 $32.26 $33.12 $33.08 33,064
2021-08-05 $32.29 $32.70 $31.95 $32.25 $32.21 25,334
2021-08-04 $32.24 $32.46 $32.00 $32.22 $32.18 16,828
2021-08-03 $31.99 $32.64 $31.75 $32.39 $32.35 35,283
2021-08-02 $32.15 $32.45 $31.12 $31.99 $31.95 52,357
2021-07-30 $31.24 $32.52 $30.89 $31.91 $31.87 41,983
2021-07-29 $30.25 $32.65 $30.21 $31.55 $31.51 49,396
2021-07-28 $29.21 $30.42 $29.21 $30.25 $30.21 62,995
2021-07-27 $29.33 $29.83 $29.08 $29.09 $29.05 34,513
2021-07-26 $29.29 $30.00 $29.25 $29.34 $29.30 30,840
2021-07-23 $29.39 $29.52 $29.18 $29.20 $29.16 14,179
2021-07-22 $29.70 $29.85 $29.21 $29.25 $29.21 10,330
2021-07-21 $29.86 $30.14 $29.70 $29.80 $29.76 17,826
2021-07-20 $29.14 $30.07 $29.07 $29.56 $29.52 24,571
2021-07-19 $29.80 $29.83 $29.04 $29.24 $29.20 38,752
2021-07-16 $30.15 $30.31 $30.00 $30.00 $29.96 43,900
2021-07-15 $29.77 $30.00 $28.80 $29.94 $29.90 11,711
2021-07-14 $29.58 $29.83 $29.46 $29.67 $29.63 19,381
2021-07-13 $29.54 $29.59 $29.02 $29.56 $29.52 20,367
2021-07-12 $29.31 $29.51 $28.97 $29.51 $29.47 23,487
2021-07-09 $29.29 $29.41 $29.14 $29.27 $29.23 8,845
2021-07-08 $28.55 $29.39 $28.45 $29.03 $28.99 51,554
2021-07-07 $28.97 $29.28 $28.78 $28.93 $28.89 79,211
2021-07-06 $29.90 $30.06 $28.94 $28.99 $28.95 73,653
2021-07-02 $29.85 $30.25 $29.72 $29.77 $29.73 52,625
2021-07-01 $29.97 $30.36 $29.75 $29.88 $29.84 33,084
2021-06-30 $30.11 $30.52 $29.80 $29.87 $29.83 72,697
2021-06-29 $29.52 $30.63 $29.52 $30.25 $30.21 80,045
2021-06-28 $28.92 $30.10 $28.87 $29.43 $29.39 148,109
2021-06-25 $29.00 $29.36 $28.60 $28.79 $28.75 1,137,323
2021-06-24 $29.29 $29.29 $28.95 $29.00 $28.96 156,610
2021-06-23 $29.47 $29.89 $29.07 $29.07 $29.03 70,650
2021-06-22 $29.61 $30.01 $29.28 $29.46 $29.42 60,038
2021-06-21 $29.11 $30.28 $28.94 $29.58 $29.54 62,484
2021-06-18 $28.90 $28.98 $28.27 $28.79 $28.75 99,384
2021-06-17 $30.12 $30.12 $29.18 $29.20 $29.16 64,588
2021-06-16 $30.07 $30.27 $29.79 $30.01 $29.97 42,602
2021-06-15 $29.70 $30.17 $29.39 $30.03 $29.99 35,756
2021-06-14 $29.98 $30.04 $29.41 $29.53 $29.49 43,827
2021-06-11 $30.06 $30.26 $29.83 $29.93 $29.89 95,845
2021-06-10 $30.42 $30.65 $29.86 $30.04 $30.00 39,366
2021-06-09 $30.03 $30.64 $30.00 $30.15 $30.11 51,511
2021-06-08 $30.78 $30.78 $29.85 $30.15 $30.11 22,298
2021-06-07 $30.25 $30.30 $29.92 $30.21 $30.17 61,826
2021-06-04 $30.16 $30.50 $29.88 $30.43 $30.39 29,003
2021-06-03 $30.14 $30.86 $29.59 $30.00 $29.96 39,371
2021-06-02 $29.96 $30.72 $29.88 $30.20 $30.16 43,495
2021-06-01 $29.63 $30.35 $29.23 $29.60 $29.56 58,483
2021-05-28 $29.16 $29.48 $28.95 $29.36 $29.32 15,410
2021-05-27 $29.33 $29.52 $29.08 $29.32 $29.28 17,378
2021-05-26 $28.95 $29.11 $28.86 $29.01 $28.97 57,838
2021-05-25 $29.10 $29.22 $28.91 $28.94 $28.90 71,503
2021-05-24 $29.48 $29.48 $28.91 $29.10 $29.06 15,927
2021-05-21 $29.13 $29.36 $28.72 $29.18 $29.14 60,574
2021-05-20 $28.57 $28.90 $28.18 $28.84 $28.80 39,795
2021-05-19 $28.48 $28.49 $28.02 $28.36 $28.32 22,524
2021-05-18 $29.00 $29.58 $28.24 $28.58 $28.54 69,317
2021-05-17 $28.62 $29.03 $28.54 $28.90 $28.86 22,811
2021-05-14 $28.75 $28.75 $28.25 $28.46 $28.42 28,437
2021-05-13 $27.59 $28.66 $27.59 $28.29 $28.25 31,739
2021-05-12 $28.29 $28.63 $27.30 $27.74 $27.70 37,536
2021-05-11 $27.26 $28.52 $27.26 $28.17 $28.13 40,636
2021-05-10 $28.31 $29.77 $27.39 $27.51 $27.47 33,337
2021-05-07 $28.02 $28.89 $27.88 $28.04 $28.00 40,308
2021-05-06 $28.13 $28.51 $27.91 $28.09 $28.05 25,935
2021-05-05 $28.73 $28.73 $28.03 $28.21 $28.17 29,418
2021-05-04 $28.57 $28.71 $28.32 $28.54 $28.49 29,102
2021-05-03 $28.47 $29.07 $28.47 $28.75 $28.70 22,447
2021-04-30 $28.52 $29.09 $28.04 $28.17 $28.12 36,081
2021-04-29 $29.86 $29.97 $28.56 $28.61 $28.56 21,422
2021-04-28 $28.95 $28.95 $28.62 $28.77 $28.72 35,644
2021-04-27 $29.16 $29.46 $28.65 $28.76 $28.71 22,319
2021-04-26 $29.85 $30.67 $28.64 $28.92 $28.87 49,309
2021-04-23 $30.50 $30.50 $29.76 $29.76 $29.71 46,041
2021-04-22 $28.25 $30.92 $28.25 $30.05 $30.00 43,471
2021-04-21 $26.71 $27.94 $26.71 $27.58 $27.53 27,950
2021-04-20 $26.49 $26.64 $26.10 $26.44 $26.40 31,549
2021-04-19 $27.32 $27.32 $26.44 $27.25 $27.20 24,696
2021-04-16 $27.67 $27.67 $27.22 $27.57 $27.52 13,254
2021-04-15 $26.98 $27.42 $26.60 $27.37 $27.32 22,688
2021-04-14 $27.01 $27.26 $26.79 $27.10 $27.05 42,900
2021-04-13 $27.41 $27.64 $26.81 $26.85 $26.80 38,122
2021-04-12 $27.79 $27.82 $27.37 $27.61 $27.56 19,057
2021-04-09 $26.77 $27.56 $26.77 $27.24 $27.19 29,357
2021-04-08 $27.00 $27.39 $26.40 $26.86 $26.81 18,264
2021-04-07 $28.65 $28.65 $26.32 $26.57 $26.52 27,071
2021-04-06 $27.05 $27.23 $26.90 $27.00 $26.95 20,428
2021-04-05 $27.24 $27.35 $27.00 $27.34 $27.29 27,500
2021-04-01 $26.59 $27.21 $26.26 $27.13 $27.08 57,186
2021-03-31 $26.66 $26.79 $26.37 $26.39 $26.35 23,675
2021-03-30 $26.21 $26.96 $26.21 $26.76 $26.71 13,713
2021-03-29 $26.33 $26.69 $26.00 $26.19 $26.15 31,005
2021-03-26 $26.19 $26.36 $25.84 $26.26 $26.22 19,719
2021-03-25 $25.88 $26.82 $25.50 $26.21 $26.17 46,406
2021-03-24 $26.35 $27.31 $25.80 $25.84 $25.80 42,132
2021-03-23 $27.30 $27.30 $26.31 $26.32 $26.28 24,386
2021-03-22 $27.01 $27.79 $26.57 $27.37 $27.32 31,733
2021-03-19 $26.30 $27.68 $26.30 $27.10 $27.05 78,880
2021-03-18 $27.88 $28.67 $27.00 $27.15 $27.10 23,525
2021-03-17 $28.14 $28.41 $27.81 $27.88 $27.83 16,566
2021-03-16 $29.01 $29.01 $27.69 $28.22 $28.17 14,024
2021-03-15 $29.80 $30.43 $29.03 $29.30 $29.25 14,029
2021-03-12 $29.85 $29.95 $29.33 $29.63 $29.58 26,535
2021-03-11 $29.84 $30.37 $29.24 $29.80 $29.75 20,028
2021-03-10 $29.65 $30.08 $29.10 $29.64 $29.59 30,448
2021-03-09 $29.37 $29.95 $29.06 $29.39 $29.34 24,806
2021-03-08 $29.00 $29.43 $28.63 $29.27 $29.22 32,041
2021-03-05 $27.27 $28.80 $27.27 $28.55 $28.50 42,355
2021-03-04 $26.88 $27.56 $26.88 $27.34 $27.29 26,930
2021-03-03 $26.00 $27.34 $26.00 $26.53 $26.49 30,044
2021-03-02 $27.50 $27.51 $25.61 $25.61 $25.57 32,163
2021-03-01 $26.21 $27.82 $26.00 $27.65 $27.60 25,751
2021-02-26 $27.22 $27.25 $25.97 $25.97 $25.93 36,464
2021-02-25 $26.73 $27.80 $26.73 $26.78 $26.73 15,261
2021-02-24 $27.83 $27.98 $26.63 $26.63 $26.58 22,929
2021-02-23 $27.14 $28.10 $26.60 $26.75 $26.70 12,848
2021-02-22 $26.66 $27.71 $26.66 $26.94 $26.89 25,526
2021-02-19 $26.42 $26.85 $26.32 $26.69 $26.64 13,855
2021-02-18 $26.31 $26.82 $26.31 $26.47 $26.43 18,243
2021-02-17 $27.79 $27.79 $26.83 $27.19 $27.14 16,398
2021-02-16 $28.10 $28.26 $27.45 $27.74 $27.69 16,661
2021-02-12 $28.19 $28.80 $27.59 $28.09 $28.04 20,450
2021-02-11 $28.51 $29.38 $28.21 $28.36 $28.31 37,368
2021-02-10 $28.41 $28.70 $27.80 $28.44 $28.39 35,853
2021-02-09 $27.68 $28.70 $27.68 $28.37 $28.32 41,463
2021-02-08 $27.35 $27.70 $27.06 $27.56 $27.50 13,855
2021-02-05 $27.56 $29.00 $26.92 $27.47 $27.41 24,041
2021-02-04 $26.87 $27.43 $26.63 $27.00 $26.94 20,617
2021-02-03 $25.90 $26.90 $25.73 $26.90 $26.84 22,700
2021-02-02 $25.90 $26.38 $25.90 $26.00 $25.95 21,742
2021-02-01 $25.87 $26.20 $25.57 $26.00 $25.95 23,592
2021-01-29 $25.63 $26.40 $25.29 $26.06 $26.01 27,134
2021-01-28 $26.56 $26.56 $25.30 $25.51 $25.46 57,423
2021-01-27 $26.06 $26.27 $24.43 $26.27 $26.22 26,768
2021-01-26 $26.50 $26.95 $26.08 $26.53 $26.48 24,090
2021-01-25 $26.89 $26.89 $25.96 $26.20 $26.15 21,406
2021-01-22 $26.17 $27.01 $24.48 $26.87 $26.82 47,402
2021-01-21 $26.92 $26.92 $26.48 $26.48 $26.43 49,472
2021-01-20 $26.32 $27.14 $26.18 $26.50 $26.45 47,644
2021-01-19 $26.40 $26.65 $25.94 $26.44 $26.39 44,032
2021-01-15 $25.15 $27.67 $25.15 $26.10 $26.05 59,788
2021-01-14 $25.57 $25.69 $25.07 $25.35 $25.30 14,396
2021-01-13 $25.94 $25.99 $24.69 $25.06 $25.01 13,831
2021-01-12 $25.12 $25.85 $25.12 $25.64 $25.59 9,011
2021-01-11 $25.03 $26.25 $24.98 $25.35 $25.30 25,006
2021-01-08 $25.73 $25.80 $24.75 $25.08 $25.03 14,659
2021-01-07 $24.96 $25.28 $24.96 $25.12 $25.07 14,226
2021-01-06 $24.07 $25.39 $24.07 $24.57 $24.52 60,589
2021-01-05 $22.86 $24.17 $22.68 $23.67 $23.62 108,843
2021-01-04 $22.81 $23.36 $22.36 $22.75 $22.70 32,493
2020-12-31 $22.43 $22.74 $22.34 $22.52 $22.47 16,321
2020-12-30 $22.73 $22.73 $22.46 $22.46 $22.41 11,446
2020-12-29 $22.55 $22.72 $22.05 $22.54 $22.49 12,277
2020-12-28 $22.65 $22.65 $22.40 $22.55 $22.50 11,174
2020-12-24 $22.29 $22.63 $22.02 $22.54 $22.49 10,114
2020-12-23 $22.16 $22.21 $21.80 $22.15 $22.10 21,219
2020-12-22 $22.35 $22.40 $21.83 $22.02 $21.97 22,893
2020-12-21 $22.57 $22.99 $21.81 $22.17 $22.12 32,852
2020-12-18 $23.09 $23.25 $22.52 $22.70 $22.65 84,567
2020-12-17 $23.22 $23.22 $22.86 $22.92 $22.87 17,540
2020-12-16 $22.94 $23.18 $22.81 $22.99 $22.94 16,921
2020-12-15 $22.66 $23.10 $22.66 $22.90 $22.85 24,951
2020-12-14 $22.36 $22.59 $22.36 $22.41 $22.36 22,428
2020-12-11 $22.02 $22.44 $22.02 $22.35 $22.30 16,970
2020-12-10 $22.38 $22.62 $21.88 $22.51 $22.46 22,756
2020-12-09 $22.85 $22.92 $22.33 $22.33 $22.28 21,626
2020-12-08 $22.38 $22.80 $22.30 $22.63 $22.58 18,740
2020-12-07 $22.29 $22.57 $22.11 $22.44 $22.39 19,400
2020-12-04 $22.32 $22.51 $21.99 $22.48 $22.43 29,300
2020-12-03 $22.33 $22.47 $22.06 $22.06 $22.01 16,070
2020-12-02 $21.79 $22.29 $21.66 $22.21 $22.16 19,357
2020-12-01 $21.94 $22.06 $21.65 $21.81 $21.77 10,810
2020-11-30 $21.85 $22.00 $21.37 $21.78 $21.74 23,059
2020-11-27 $22.11 $22.11 $21.37 $22.10 $22.05 7,122
2020-11-25 $22.49 $22.62 $21.95 $22.06 $22.01 15,412
2020-11-24 $22.50 $22.89 $22.28 $22.40 $22.35 34,276
2020-11-23 $22.30 $22.53 $22.03 $22.33 $22.28 18,837
2020-11-20 $21.88 $22.31 $21.88 $22.31 $22.26 22,218
2020-11-19 $21.80 $22.22 $21.76 $22.22 $22.17 10,794
2020-11-18 $22.35 $22.62 $22.10 $22.13 $22.08 24,987
2020-11-17 $21.80 $22.60 $21.80 $22.35 $22.30 16,006
2020-11-16 $21.78 $22.13 $21.78 $22.05 $22.00 54,074
2020-11-13 $21.14 $22.02 $21.14 $21.29 $21.25 21,233
2020-11-12 $21.30 $21.48 $20.51 $21.26 $21.22 23,568
2020-11-11 $21.39 $21.58 $21.36 $21.58 $21.54 20,466
2020-11-10 $21.13 $21.51 $21.00 $21.40 $21.36 39,388
2020-11-09 $20.71 $21.93 $20.45 $20.79 $20.75 43,116
2020-11-06 $20.03 $20.68 $18.93 $19.47 $19.42 15,820
2020-11-05 $20.07 $20.39 $19.67 $20.31 $20.26 12,737
2020-11-04 $20.21 $20.27 $19.60 $20.12 $20.07 14,031
2020-11-03 $20.64 $20.98 $19.67 $20.62 $20.57 28,121
2020-11-02 $19.58 $20.30 $19.44 $20.18 $20.13 37,961
2020-10-30 $19.38 $19.76 $19.13 $19.19 $19.14 24,218
2020-10-29 $18.65 $19.52 $18.31 $19.25 $19.20 19,289
2020-10-28 $19.91 $20.12 $18.05 $18.87 $18.82 74,786
2020-10-27 $20.25 $20.25 $19.79 $19.84 $19.79 19,261
2020-10-26 $20.53 $20.56 $20.00 $20.41 $20.36 22,653
2020-10-23 $20.21 $20.67 $20.21 $20.51 $20.46 41,251
2020-10-22 $20.08 $21.04 $20.02 $20.47 $20.42 29,189
2020-10-21 $20.26 $20.71 $19.99 $20.29 $20.24 14,879
2020-10-20 $19.69 $20.39 $19.69 $20.15 $20.10 17,733
2020-10-19 $19.21 $19.92 $19.14 $19.71 $19.66 113,014
2020-10-16 $19.18 $19.23 $18.84 $19.01 $18.96 16,880
2020-10-15 $18.70 $19.26 $18.45 $19.26 $19.21 31,598
2020-10-14 $19.30 $19.31 $18.99 $18.99 $18.94 8,484
2020-10-13 $19.80 $19.86 $19.08 $19.11 $19.06 13,793
2020-10-12 $19.47 $19.76 $19.47 $19.73 $19.68 29,147
2020-10-09 $19.35 $19.87 $19.35 $19.62 $19.57 32,126
2020-10-08 $19.34 $19.64 $19.02 $19.52 $19.47 21,159
2020-10-07 $18.86 $19.46 $18.86 $19.45 $19.40 17,993
2020-10-06 $19.73 $19.73 $19.00 $19.20 $19.15 37,349
2020-10-05 $19.09 $19.75 $19.09 $19.63 $19.58 12,392
2020-10-02 $18.31 $19.32 $18.31 $19.09 $19.04 22,251
2020-10-01 $18.60 $18.68 $18.08 $18.36 $18.31 15,976
2020-09-30 $18.70 $18.86 $18.28 $18.40 $18.35 18,968
2020-09-29 $18.46 $18.87 $17.69 $18.86 $18.81 25,444
2020-09-28 $17.84 $18.53 $17.84 $18.42 $18.37 22,272
2020-09-25 $17.30 $17.95 $17.30 $17.74 $17.70 43,683
2020-09-24 $17.30 $17.88 $17.21 $17.58 $17.54 23,313
2020-09-23 $17.92 $18.03 $17.27 $17.53 $17.49 34,731
2020-09-22 $18.61 $18.69 $17.57 $17.65 $17.61 22,227
2020-09-21 $18.77 $19.04 $18.11 $18.53 $18.48 35,149
2020-09-18 $19.38 $19.38 $18.99 $19.14 $19.09 39,073
2020-09-17 $19.26 $19.51 $18.84 $19.25 $19.20 27,344
2020-09-16 $19.25 $19.54 $19.12 $19.28 $19.23 29,853
2020-09-15 $19.29 $19.40 $19.01 $19.12 $19.07 15,102
2020-09-14 $19.19 $19.39 $19.08 $19.27 $19.22 22,133
2020-09-11 $18.48 $19.25 $18.43 $18.99 $18.94 163,974
2020-09-10 $18.82 $18.84 $18.53 $18.60 $18.55 13,466
2020-09-09 $18.81 $18.87 $18.45 $18.62 $18.57 25,933
2020-09-08 $18.68 $18.91 $18.18 $18.60 $18.55 26,091
2020-09-04 $19.22 $19.28 $18.61 $18.75 $18.70 21,142
2020-09-03 $19.23 $19.29 $18.53 $18.90 $18.85 38,266
2020-09-02 $18.84 $19.17 $18.76 $19.15 $19.10 17,717
2020-09-01 $18.58 $19.07 $18.58 $18.91 $18.86 32,647
2020-08-31 $18.85 $19.04 $18.41 $18.66 $18.61 31,377
2020-08-28 $18.80 $19.00 $18.63 $18.84 $18.79 13,809
2020-08-27 $19.08 $19.12 $18.39 $18.65 $18.60 25,649
2020-08-26 $18.80 $18.81 $18.62 $18.62 $18.57 10,781
2020-08-25 $19.36 $19.46 $19.07 $19.24 $19.19 40,205
2020-08-24 $19.15 $19.36 $18.95 $19.13 $19.08 39,481
2020-08-21 $18.59 $19.03 $18.45 $18.94 $18.89 46,835
2020-08-20 $18.85 $18.99 $18.35 $18.57 $18.52 28,538
2020-08-19 $19.24 $19.40 $19.05 $19.11 $19.06 24,768
2020-08-18 $19.25 $19.26 $18.94 $19.09 $19.04 30,462
2020-08-17 $19.30 $19.32 $18.91 $19.21 $19.16 30,201
2020-08-14 $18.84 $19.55 $18.84 $19.19 $19.14 21,315
2020-08-13 $19.15 $19.41 $19.09 $19.14 $19.09 11,624
2020-08-12 $19.59 $19.59 $19.13 $19.32 $19.26 24,145
2020-08-11 $19.49 $19.87 $18.87 $19.25 $19.19 56,487
2020-08-10 $19.69 $19.69 $19.18 $19.22 $19.16 20,067
2020-08-07 $19.00 $19.72 $18.93 $19.50 $19.44 47,039
2020-08-06 $18.85 $19.25 $18.68 $19.04 $18.98 38,335
2020-08-05 $18.89 $19.18 $18.46 $18.84 $18.78 75,176
2020-08-04 $18.16 $18.78 $17.99 $18.68 $18.62 35,787
2020-08-03 $19.29 $19.29 $18.20 $18.32 $18.26 43,016
2020-07-31 $18.58 $19.31 $18.14 $19.04 $18.98 158,976
2020-07-30 $16.36 $18.83 $16.36 $18.70 $18.64 84,972
2020-07-29 $15.51 $16.44 $15.41 $16.35 $16.30 54,045
2020-07-28 $14.75 $15.45 $14.75 $15.28 $15.23 67,068
2020-07-27 $15.09 $15.12 $14.75 $14.80 $14.75 41,380
2020-07-24 $14.32 $15.30 $14.32 $15.19 $15.14 303,284
2020-07-23 $14.81 $14.93 $14.68 $14.75 $14.71 63,070
2020-07-22 $15.25 $15.25 $14.74 $14.74 $14.70 40,664
2020-07-21 $14.85 $15.06 $14.76 $14.94 $14.89 52,048
2020-07-20 $14.33 $15.00 $14.33 $14.62 $14.58 48,741
2020-07-17 $15.14 $15.20 $14.39 $14.46 $14.42 30,628
2020-07-16 $15.05 $15.21 $15.04 $15.17 $15.12 25,428
2020-07-15 $15.53 $15.81 $15.15 $15.41 $15.36 42,955
2020-07-14 $15.19 $15.39 $14.95 $15.08 $15.03 49,934
2020-07-13 $15.84 $15.84 $15.09 $15.21 $15.16 26,633
2020-07-10 $15.32 $15.57 $14.87 $15.52 $15.47 27,374
2020-07-09 $16.00 $16.43 $14.88 $15.53 $15.48 35,304
2020-07-08 $15.58 $16.43 $15.13 $16.13 $16.08 25,810
2020-07-07 $16.62 $16.69 $15.53 $15.72 $15.67 22,462
2020-07-06 $17.14 $17.25 $16.66 $16.92 $16.87 21,810
2020-07-02 $17.50 $17.70 $16.91 $16.93 $16.88 29,894
2020-07-01 $17.53 $17.70 $17.15 $17.36 $17.31 31,866
2020-06-30 $16.52 $17.72 $16.46 $17.55 $17.50 43,872
2020-06-29 $15.56 $16.68 $15.39 $16.68 $16.63 28,636
2020-06-26 $15.12 $16.36 $15.12 $15.81 $15.76 142,034
2020-06-25 $14.72 $15.49 $14.56 $15.43 $15.38 25,484
2020-06-24 $15.77 $15.81 $14.73 $14.93 $14.88 39,219
2020-06-23 $16.70 $16.70 $15.97 $16.06 $16.01 13,686
2020-06-22 $15.88 $16.27 $15.56 $16.23 $16.18 32,442
2020-06-19 $16.17 $16.26 $15.94 $16.05 $16.00 109,218
2020-06-18 $15.72 $16.25 $15.42 $16.11 $16.06 15,699
2020-06-17 $16.64 $16.65 $15.90 $16.03 $15.98 35,826
2020-06-16 $17.17 $17.58 $16.17 $17.24 $17.19 41,942
2020-06-15 $15.24 $16.73 $14.94 $16.41 $16.36 36,319
2020-06-12 $15.79 $15.87 $15.25 $15.83 $15.78 39,583
2020-06-11 $16.68 $16.68 $14.72 $15.26 $15.21 48,588
2020-06-10 $18.08 $18.08 $17.04 $17.55 $17.50 33,148
2020-06-09 $17.65 $18.51 $17.32 $18.27 $18.21 18,601
2020-06-08 $19.19 $19.19 $17.54 $18.27 $18.21 22,615
2020-06-05 $18.68 $19.10 $18.45 $18.72 $18.66 31,678
2020-06-04 $17.38 $17.79 $17.13 $17.63 $17.58 30,986
2020-06-03 $17.23 $17.95 $16.96 $17.54 $17.49 22,580
2020-06-02 $17.12 $17.12 $16.52 $16.78 $16.73 36,713
2020-06-01 $17.12 $17.31 $16.60 $16.82 $16.77 23,573
2020-05-29 $17.40 $17.40 $17.00 $17.16 $17.11 24,672
2020-05-28 $18.80 $18.87 $17.33 $17.59 $17.54 28,825
2020-05-27 $18.99 $18.99 $18.02 $18.64 $18.58 58,693
2020-05-26 $18.07 $18.51 $17.75 $18.34 $18.28 53,782
2020-05-22 $17.49 $17.49 $16.70 $17.37 $17.32 32,120
2020-05-21 $16.79 $17.61 $16.79 $17.43 $17.38 42,511
2020-05-20 $15.99 $16.81 $15.93 $16.80 $16.75 63,318
2020-05-19 $16.04 $16.22 $14.56 $15.69 $15.64 37,395
2020-05-18 $15.67 $16.61 $15.67 $15.96 $15.91 58,525
2020-05-15 $14.71 $15.19 $14.71 $15.01 $14.96 56,105
2020-05-14 $14.58 $15.15 $14.00 $14.90 $14.85 48,452
2020-05-13 $14.52 $15.26 $14.21 $15.09 $15.04 42,215
2020-05-12 $15.87 $15.93 $14.51 $14.63 $14.59 47,093
2020-05-11 $16.36 $16.39 $15.50 $15.83 $15.78 62,361
2020-05-08 $15.98 $16.78 $15.98 $16.24 $16.19 47,471
2020-05-07 $15.23 $16.07 $15.12 $15.49 $15.44 48,317
2020-05-06 $15.75 $15.75 $14.66 $15.03 $14.98 33,251
2020-05-05 $16.01 $16.73 $15.11 $15.76 $15.70 57,899
2020-05-04 $15.56 $15.80 $15.43 $15.54 $15.48 22,414
2020-05-01 $16.34 $16.64 $15.04 $16.10 $16.04 39,287
2020-04-30 $15.95 $17.18 $15.69 $16.75 $16.69 59,000
2020-04-29 $17.42 $17.42 $16.55 $16.55 $16.49 46,978
2020-04-28 $16.53 $17.13 $16.20 $16.58 $16.52 56,653
2020-04-27 $13.77 $16.13 $13.77 $16.05 $15.99 100,074
2020-04-24 $12.44 $14.14 $12.44 $13.70 $13.65 85,592
2020-04-23 $11.49 $13.73 $11.49 $12.44 $12.39 84,202
2020-04-22 $11.52 $11.83 $11.40 $11.50 $11.46 18,844
2020-04-21 $10.46 $12.13 $10.46 $11.49 $11.45 42,248
2020-04-20 $10.35 $11.34 $10.20 $10.93 $10.89 63,960
2020-04-17 $11.06 $11.35 $10.50 $10.51 $10.47 57,677
2020-04-16 $11.41 $11.48 $10.24 $10.72 $10.68 43,856
2020-04-15 $12.56 $12.70 $11.40 $11.54 $11.50 57,372
2020-04-14 $13.70 $13.98 $13.02 $13.11 $13.06 47,457
2020-04-13 $14.01 $14.56 $13.11 $14.07 $14.02 51,580
2020-04-09 $12.75 $14.38 $12.52 $14.11 $14.06 34,717
2020-04-08 $11.67 $12.80 $11.67 $12.64 $12.59 24,586
2020-04-07 $11.02 $11.78 $10.55 $11.33 $11.29 73,616
2020-04-06 $10.60 $10.92 $10.60 $10.62 $10.58 79,775
2020-04-03 $9.73 $10.58 $9.73 $10.22 $10.18 41,308
2020-04-02 $10.25 $10.88 $9.61 $9.98 $9.94 44,654
2020-04-01 $11.32 $11.79 $9.93 $10.27 $10.23 84,716
2020-03-31 $11.99 $12.62 $11.33 $11.66 $11.62 71,660
2020-03-30 $12.33 $12.33 $11.95 $12.27 $12.22 108,864
2020-03-27 $11.57 $12.68 $11.09 $12.26 $12.21 51,316
2020-03-26 $10.30 $12.71 $10.30 $12.57 $12.52 69,658
2020-03-25 $10.80 $11.45 $10.55 $11.16 $11.12 79,339
2020-03-24 $10.71 $11.95 $10.71 $11.47 $11.43 50,524
2020-03-23 $11.04 $11.04 $8.22 $10.56 $10.52 174,304
2020-03-20 $10.90 $11.43 $9.64 $11.16 $11.12 68,904
2020-03-19 $9.06 $11.50 $6.20 $10.67 $10.63 127,330
2020-03-18 $12.53 $13.39 $8.66 $8.66 $8.63 46,961
2020-03-17 $12.16 $13.90 $12.09 $13.71 $13.66 70,686
2020-03-16 $13.12 $13.50 $12.15 $12.68 $12.63 38,481
2020-03-13 $14.56 $15.52 $13.90 $14.35 $14.30 41,774
2020-03-12 $14.45 $15.45 $12.16 $13.70 $13.65 75,307
2020-03-11 $16.87 $17.09 $15.13 $15.51 $15.45 32,759
2020-03-10 $16.33 $17.46 $15.65 $17.44 $17.38 56,322
2020-03-09 $15.60 $16.50 $15.60 $15.60 $15.54 134,391
2020-03-06 $16.75 $17.40 $16.75 $17.27 $17.21 30,674
2020-03-05 $17.79 $17.94 $17.10 $17.22 $17.16 23,185
2020-03-04 $17.95 $18.29 $17.91 $18.10 $18.03 9,791
2020-03-03 $18.52 $18.72 $17.56 $17.76 $17.69 23,610
2020-03-02 $17.70 $18.98 $17.70 $18.98 $18.91 19,486
2020-02-28 $19.14 $19.14 $17.65 $17.80 $17.73 54,052
2020-02-27 $19.46 $19.49 $19.02 $19.02 $18.95 39,192
2020-02-26 $19.97 $20.05 $19.62 $19.63 $19.56 26,657
2020-02-25 $20.35 $20.35 $19.90 $19.95 $19.88 25,112
2020-02-24 $20.14 $20.22 $19.95 $20.21 $20.14 23,943
2020-02-21 $20.52 $20.52 $20.00 $20.40 $20.32 9,868
2020-02-20 $20.36 $20.50 $19.53 $20.50 $20.42 9,185
2020-02-19 $20.13 $20.38 $20.11 $20.11 $20.04 3,357
2020-02-18 $20.64 $20.96 $20.00 $20.00 $19.93 7,741
2020-02-14 $20.38 $20.45 $20.04 $20.17 $20.10 4,319
2020-02-13 $20.57 $20.89 $20.41 $20.46 $20.38 3,358
2020-02-12 $20.72 $20.78 $20.22 $20.51 $20.43 7,543
2020-02-11 $20.30 $20.56 $20.30 $20.51 $20.43 3,928
2020-02-10 $20.92 $21.01 $20.22 $20.35 $20.27 18,118
2020-02-07 $20.71 $20.75 $20.31 $20.50 $20.42 4,319
2020-02-06 $21.03 $21.10 $20.61 $20.61 $20.52 7,253
2020-02-05 $20.42 $21.02 $20.42 $20.82 $20.73 7,208
2020-02-04 $20.21 $20.50 $20.08 $20.11 $20.03 9,020
2020-02-03 $20.06 $20.12 $19.93 $20.11 $20.03 12,563
2020-01-31 $20.16 $20.16 $19.85 $20.07 $19.99 14,894
2020-01-30 $20.30 $20.33 $19.90 $20.17 $20.09 20,910
2020-01-29 $20.40 $20.53 $20.32 $20.44 $20.35 9,182
2020-01-28 $20.42 $20.42 $20.04 $20.40 $20.31 15,000
2020-01-27 $20.21 $20.22 $20.00 $20.00 $19.92 8,338
2020-01-24 $20.84 $20.84 $20.16 $20.54 $20.45 6,149
2020-01-23 $20.73 $20.90 $20.32 $20.70 $20.61 8,007
2020-01-22 $20.90 $21.00 $20.49 $20.63 $20.54 9,237
2020-01-21 $20.77 $20.93 $20.39 $20.80 $20.71 13,042
2020-01-17 $20.84 $20.84 $20.64 $20.76 $20.67 11,211
2020-01-16 $20.50 $21.01 $20.50 $20.50 $20.41 18,869
2020-01-15 $20.80 $21.07 $20.26 $20.37 $20.28 12,882
2020-01-14 $21.05 $21.29 $20.68 $20.78 $20.69 21,664
2020-01-13 $20.93 $21.17 $20.81 $21.16 $21.07 13,474
2020-01-10 $21.10 $21.16 $20.44 $20.76 $20.67 15,891
2020-01-09 $21.19 $21.22 $20.96 $20.96 $20.87 10,186
2020-01-08 $21.34 $21.48 $20.86 $21.22 $21.13 22,251
2020-01-07 $21.82 $21.82 $21.10 $21.25 $21.16 13,156
2020-01-06 $21.59 $21.95 $21.59 $21.80 $21.71 7,469
2020-01-03 $21.92 $21.94 $21.64 $21.74 $21.65 8,573
2020-01-02 $21.50 $22.00 $21.45 $22.00 $21.91 25,988
2019-12-31 $22.06 $22.06 $21.55 $21.99 $21.90 29,008
2019-12-30 $22.09 $22.33 $21.82 $22.21 $22.12 31,007
2019-12-27 $22.14 $22.18 $21.81 $22.18 $22.09 11,859
2019-12-26 $22.36 $22.51 $22.04 $22.14 $22.05 19,206
2019-12-24 $22.26 $22.63 $22.23 $22.23 $22.14 8,822
2019-12-23 $22.53 $22.82 $22.41 $22.62 $22.53 6,706
2019-12-20 $23.41 $23.52 $21.99 $22.31 $22.22 95,642
2019-12-19 $23.44 $23.98 $23.20 $23.20 $23.10 20,618
2019-12-18 $22.75 $23.33 $22.75 $23.31 $23.21 35,927
2019-12-17 $22.46 $22.81 $22.39 $22.77 $22.67 15,192
2019-12-16 $22.07 $22.51 $22.07 $22.38 $22.29 21,806
2019-12-13 $21.72 $22.10 $21.66 $22.09 $22.00 32,737
2019-12-12 $22.10 $22.16 $21.79 $21.80 $21.71 27,600
2019-12-11 $22.13 $22.13 $21.45 $21.93 $21.84 15,487
2019-12-10 $21.90 $22.01 $21.36 $21.75 $21.66 36,538
2019-12-09 $21.84 $22.10 $21.70 $21.70 $21.61 14,043
2019-12-06 $21.84 $22.08 $21.60 $21.73 $21.64 25,141
2019-12-05 $21.51 $21.80 $21.51 $21.58 $21.49 13,438
2019-12-04 $21.19 $21.59 $21.19 $21.40 $21.31 17,083
2019-12-03 $21.28 $21.45 $21.04 $21.30 $21.21 11,315
2019-12-02 $21.89 $21.89 $21.27 $21.59 $21.50 8,836
2019-11-29 $21.62 $21.90 $21.60 $21.60 $21.51 2,816
2019-11-27 $22.19 $22.19 $20.51 $21.89 $21.80 9,690
2019-11-26 $21.62 $22.53 $21.62 $21.96 $21.87 11,696
2019-11-25 $21.77 $21.88 $21.57 $21.63 $21.54 35,830
2019-11-22 $22.16 $22.16 $21.57 $21.70 $21.61 11,090
2019-11-21 $21.80 $22.08 $21.59 $21.74 $21.65 13,468
2019-11-20 $22.54 $22.59 $21.56 $22.00 $21.91 17,150
2019-11-19 $22.04 $22.73 $21.83 $22.32 $22.23 10,496
2019-11-18 $22.27 $22.96 $22.27 $22.49 $22.40 9,543
2019-11-15 $22.97 $22.98 $22.10 $22.28 $22.19 7,172
2019-11-14 $22.57 $23.01 $22.57 $22.75 $22.65 18,115
2019-11-13 $23.14 $23.14 $22.38 $22.76 $22.66 17,772
2019-11-12 $23.19 $23.32 $22.99 $23.23 $23.13 21,861
2019-11-11 $22.75 $23.10 $22.29 $23.01 $22.91 10,657
2019-11-08 $22.67 $22.90 $22.30 $22.90 $22.80 4,610
2019-11-07 $23.11 $23.11 $22.59 $22.76 $22.66 9,066
2019-11-06 $22.90 $23.20 $22.51 $22.88 $22.77 7,588
2019-11-05 $22.41 $23.17 $22.41 $22.98 $22.87 14,515
2019-11-04 $21.92 $22.63 $21.92 $22.55 $22.45 11,485
2019-11-01 $21.56 $22.07 $21.10 $21.96 $21.86 31,298
2019-10-31 $21.00 $21.60 $21.00 $21.41 $21.31 18,120
2019-10-30 $21.10 $21.79 $21.10 $21.42 $21.32 9,183
2019-10-29 $21.30 $21.98 $21.30 $21.58 $21.48 2,963
2019-10-28 $21.58 $22.60 $21.13 $22.25 $22.15 4,282
2019-10-25 $21.80 $21.95 $21.35 $21.88 $21.78 25,456
2019-10-24 $22.35 $22.53 $21.38 $21.63 $21.53 17,069
2019-10-23 $22.01 $22.70 $22.01 $22.65 $22.55 5,490
2019-10-22 $21.92 $22.63 $21.92 $22.43 $22.33 5,540
2019-10-21 $21.99 $22.31 $21.96 $22.31 $22.21 9,716
2019-10-18 $22.04 $22.21 $21.65 $21.99 $21.89 8,601
2019-10-17 $21.99 $22.23 $21.99 $22.19 $22.09 6,817
2019-10-16 $21.97 $22.14 $21.71 $21.85 $21.75 5,743
2019-10-15 $22.06 $22.38 $21.57 $22.13 $22.03 9,052
2019-10-14 $21.79 $22.10 $21.53 $21.98 $21.88 15,677
2019-10-11 $21.50 $22.15 $21.48 $21.80 $21.70 9,837
2019-10-10 $21.07 $21.45 $21.07 $21.35 $21.25 13,731
2019-10-09 $21.02 $21.50 $21.02 $21.03 $20.93 13,357
2019-10-08 $21.45 $21.45 $20.83 $20.92 $20.82 6,874
2019-10-07 $21.62 $21.84 $21.39 $21.39 $21.29 4,779
2019-10-04 $21.30 $21.89 $21.21 $21.77 $21.67 11,920
2019-10-03 $21.75 $21.77 $21.34 $21.65 $21.55 14,899
2019-10-02 $21.23 $21.69 $21.23 $21.49 $21.39 12,467
2019-10-01 $22.09 $22.09 $21.13 $21.50 $21.40 26,829
2019-09-30 $22.60 $22.60 $21.97 $22.17 $22.07 19,719
2019-09-27 $22.61 $22.65 $22.46 $22.63 $22.53 8,000
2019-09-26 $22.68 $23.29 $22.19 $22.37 $22.27 9,204
2019-09-25 $22.66 $23.05 $22.60 $22.60 $22.50 14,981
2019-09-24 $23.42 $23.62 $22.82 $22.87 $22.76 20,949
2019-09-23 $22.80 $23.42 $22.52 $23.24 $23.13 42,223
2019-09-20 $22.78 $23.23 $22.53 $23.05 $22.94 46,241
2019-09-19 $22.89 $23.19 $22.70 $22.70 $22.59 16,596
2019-09-18 $22.55 $22.96 $22.51 $22.78 $22.67 13,118
2019-09-17 $22.64 $22.85 $22.51 $22.62 $22.52 13,004
2019-09-16 $22.66 $22.91 $22.48 $22.50 $22.40 16,766
2019-09-13 $22.69 $22.90 $22.35 $22.70 $22.59 38,515
2019-09-12 $21.86 $22.66 $21.76 $22.60 $22.50 28,541
2019-09-11 $21.75 $22.23 $21.37 $21.79 $21.69 35,059
2019-09-10 $21.82 $21.89 $21.55 $21.75 $21.65 18,454
2019-09-09 $20.75 $21.79 $20.74 $21.53 $21.43 15,178
2019-09-06 $20.83 $21.14 $20.80 $20.95 $20.85 31,844
2019-09-05 $20.65 $20.88 $20.45 $20.63 $20.53 10,980
2019-09-04 $20.13 $20.73 $19.90 $20.46 $20.37 48,483
2019-09-03 $20.70 $20.71 $19.88 $19.97 $19.88 23,271
2019-08-30 $20.94 $21.00 $20.85 $20.99 $20.89 9,935
2019-08-29 $20.72 $21.00 $20.40 $20.90 $20.80 9,778
2019-08-28 $20.07 $20.70 $20.07 $20.70 $20.60 12,464
2019-08-27 $20.78 $20.78 $19.91 $20.21 $20.12 20,729
2019-08-26 $20.31 $20.84 $20.14 $20.64 $20.54 19,373
2019-08-23 $20.82 $20.82 $19.81 $20.30 $20.21 23,615
2019-08-22 $20.68 $20.84 $20.36 $20.77 $20.67 7,043
2019-08-21 $20.50 $20.85 $20.45 $20.56 $20.46 7,962
2019-08-20 $20.75 $20.85 $20.42 $20.64 $20.54 8,447
2019-08-19 $20.84 $20.99 $20.65 $20.91 $20.81 9,331
2019-08-16 $20.39 $20.97 $20.39 $20.66 $20.56 17,121
2019-08-15 $20.40 $20.76 $20.25 $20.28 $20.19 17,883
2019-08-14 $20.52 $20.77 $20.20 $20.39 $20.29 12,458
2019-08-13 $20.75 $21.05 $20.67 $20.81 $20.70 20,386
2019-08-12 $20.55 $20.99 $20.55 $20.76 $20.65 12,987
2019-08-09 $20.94 $20.94 $20.63 $20.67 $20.56 6,780
2019-08-08 $20.78 $21.20 $20.78 $20.91 $20.80 27,895
2019-08-07 $20.21 $20.92 $20.21 $20.86 $20.75 10,239
2019-08-06 $20.81 $21.03 $20.22 $20.39 $20.29 14,188
2019-08-05 $21.05 $21.43 $20.40 $20.63 $20.52 38,265
2019-08-02 $21.65 $21.78 $21.01 $21.61 $21.50 22,234
2019-08-01 $21.90 $22.14 $21.29 $21.31 $21.20 23,896
2019-07-31 $21.55 $22.16 $21.40 $21.95 $21.84 55,338
2019-07-30 $21.32 $21.40 $20.89 $21.06 $20.95 16,821
2019-07-29 $21.20 $21.35 $21.00 $21.33 $21.22 26,031
2019-07-26 $21.12 $21.21 $20.97 $21.20 $21.09 23,982
2019-07-25 $21.20 $21.21 $20.93 $21.07 $20.96 11,454
2019-07-24 $21.17 $21.27 $20.77 $21.11 $21.00 22,086
2019-07-23 $21.04 $21.33 $20.92 $21.08 $20.97 14,343
2019-07-22 $21.30 $21.30 $20.89 $21.08 $20.97 37,956
2019-07-19 $20.98 $21.38 $20.98 $21.01 $20.90 5,842
2019-07-18 $21.00 $21.23 $20.67 $21.16 $21.05 13,949
2019-07-17 $21.10 $21.42 $20.50 $21.00 $20.89 18,632
2019-07-16 $21.16 $21.29 $20.99 $21.16 $21.05 20,038
2019-07-15 $20.96 $21.38 $20.90 $21.00 $20.89 24,146
2019-07-12 $21.36 $21.36 $20.91 $20.92 $20.81 29,049
2019-07-11 $21.37 $21.40 $20.81 $20.99 $20.88 13,184
2019-07-10 $20.80 $21.32 $20.63 $20.94 $20.83 24,463
2019-07-09 $20.55 $20.83 $20.53 $20.70 $20.59 15,204
2019-07-08 $21.00 $21.00 $20.53 $20.69 $20.58 28,637
2019-07-05 $21.23 $21.69 $20.99 $21.25 $21.14 10,645
2019-07-03 $21.49 $21.49 $20.93 $21.35 $21.24 5,323
2019-07-02 $21.44 $21.57 $20.91 $21.20 $21.09 17,700
2019-07-01 $23.69 $23.69 $20.70 $21.26 $21.15 77,116
2019-06-28 $20.13 $27.58 $20.05 $27.58 $27.44 45,672
2019-06-27 $19.28 $20.23 $19.28 $20.22 $20.12 14,968
2019-06-26 $19.30 $19.75 $19.02 $19.26 $19.16 9,379
2019-06-25 $19.32 $19.60 $19.07 $19.48 $19.38 8,326
2019-06-24 $19.95 $20.02 $19.29 $19.29 $19.19 10,349
2019-06-21 $19.90 $20.08 $19.83 $19.93 $19.83 15,674
2019-06-20 $20.51 $20.51 $19.66 $20.02 $19.92 10,539
2019-06-19 $20.30 $20.53 $20.22 $20.37 $20.27 16,535
2019-06-18 $20.17 $20.50 $19.85 $20.14 $20.04 16,622
2019-06-17 $20.59 $20.74 $19.81 $20.18 $20.08 16,309
2019-06-14 $20.64 $20.96 $20.60 $20.73 $20.62 13,119
2019-06-13 $20.98 $21.24 $20.56 $20.79 $20.68 17,172
2019-06-12 $21.36 $21.60 $20.64 $20.76 $20.65 11,069
2019-06-11 $21.37 $21.65 $20.86 $21.38 $21.27 20,365
2019-06-10 $21.69 $22.04 $21.09 $21.31 $21.20 13,281
2019-06-07 $21.50 $21.71 $21.20 $21.64 $21.53 18,016
2019-06-06 $21.68 $21.68 $21.02 $21.48 $21.37 8,449
2019-06-05 $21.64 $21.74 $21.34 $21.40 $21.29 9,357
2019-06-04 $21.20 $21.57 $21.02 $21.57 $21.46 13,739
2019-06-03 $20.66 $21.14 $20.31 $21.05 $20.94 36,056
2019-05-31 $20.95 $21.45 $20.65 $20.66 $20.55 11,684
2019-05-30 $21.35 $21.56 $20.91 $21.17 $21.06 10,481
2019-05-29 $21.13 $21.54 $20.82 $21.33 $21.22 18,642
2019-05-28 $21.16 $21.37 $21.07 $21.23 $21.12 9,705
2019-05-24 $21.44 $21.65 $21.16 $21.38 $21.27 8,766
2019-05-23 $21.55 $21.55 $21.23 $21.35 $21.24 15,585
2019-05-22 $21.40 $21.90 $21.40 $21.63 $21.52 18,326
2019-05-21 $21.60 $21.75 $21.39 $21.46 $21.35 20,411
2019-05-20 $20.85 $21.60 $20.85 $21.40 $21.29 23,473
2019-05-17 $21.24 $21.38 $20.60 $21.08 $20.97 26,735
2019-05-16 $21.38 $21.50 $21.12 $21.32 $21.21 16,300
2019-05-15 $21.31 $21.55 $21.21 $21.39 $21.28 25,870
2019-05-14 $20.98 $21.51 $20.96 $21.41 $21.30 37,565
2019-05-13 $21.37 $21.42 $20.80 $20.92 $20.81 19,461
2019-05-10 $21.37 $21.75 $21.25 $21.56 $21.45 16,021
2019-05-09 $21.27 $21.56 $21.25 $21.41 $21.29 17,848
2019-05-08 $21.49 $21.70 $21.27 $21.38 $21.26 24,117
2019-05-07 $21.38 $21.71 $21.01 $21.55 $21.43 38,877
2019-05-06 $21.47 $21.70 $21.36 $21.45 $21.33 34,132
2019-05-03 $21.12 $21.71 $21.10 $21.62 $21.50 36,415
2019-05-02 $21.56 $21.68 $21.08 $21.14 $21.02 26,560
2019-05-01 $21.83 $22.13 $21.42 $21.57 $21.45 50,694
2019-04-30 $21.72 $21.93 $21.08 $21.92 $21.80 28,602
2019-04-29 $21.97 $22.38 $21.70 $22.05 $21.93 29,460
2019-04-26 $21.75 $21.98 $21.54 $21.92 $21.80 28,008
2019-04-25 $21.71 $21.90 $21.58 $21.75 $21.63 19,057
2019-04-24 $21.83 $21.98 $21.75 $21.84 $21.72 32,381
2019-04-23 $21.47 $21.91 $21.47 $21.78 $21.66 35,528
2019-04-22 $21.63 $21.96 $21.46 $21.60 $21.48 14,088
2019-04-18 $21.06 $21.99 $21.00 $21.64 $21.52 142,017
2019-04-17 $21.22 $21.35 $21.00 $21.13 $21.01 74,377
2019-04-16 $21.12 $21.35 $20.98 $20.99 $20.87 59,755
2019-04-15 $21.19 $21.26 $20.93 $21.07 $20.95 13,964
2019-04-12 $21.18 $21.43 $21.03 $21.10 $20.98 24,873
2019-04-11 $21.27 $21.79 $21.00 $21.04 $20.92 29,961
2019-04-10 $20.53 $21.35 $20.00 $21.26 $21.14 193,422
2019-04-09 $20.50 $20.81 $20.36 $20.36 $20.25 28,343
2019-04-08 $20.66 $20.69 $20.25 $20.66 $20.54 97,000
2019-04-05 $20.51 $20.70 $20.49 $20.60 $20.48 35,881
2019-04-04 $20.44 $20.71 $20.41 $20.60 $20.48 32,898
2019-04-03 $20.45 $20.80 $20.25 $20.44 $20.33 35,970
2019-04-02 $20.85 $20.85 $20.23 $20.33 $20.22 68,199
2019-04-01 $20.65 $20.94 $19.82 $20.53 $20.42 30,939
2019-03-29 $20.66 $21.14 $20.40 $20.68 $20.56 191,275
2019-03-28 $21.20 $21.20 $20.76 $20.94 $20.82 19,254
2019-03-27 $20.51 $21.28 $20.30 $21.27 $21.15 17,269
2019-03-26 $20.46 $20.87 $20.37 $20.80 $20.68 17,706
2019-03-25 $20.38 $20.64 $19.87 $20.47 $20.36 13,032
2019-03-22 $20.60 $20.90 $20.25 $20.39 $20.28 25,874
2019-03-21 $20.73 $20.88 $20.58 $20.70 $20.58 17,490
2019-03-20 $21.11 $21.11 $20.47 $20.64 $20.52 16,156
2019-03-19 $21.35 $21.47 $21.09 $21.14 $21.02 24,698
2019-03-18 $20.97 $21.40 $20.84 $21.22 $21.10 14,816
2019-03-15 $21.18 $21.40 $21.04 $21.08 $20.96 31,339
2019-03-14 $21.28 $21.40 $21.20 $21.24 $21.12 14,703
2019-03-13 $21.01 $21.47 $21.01 $21.25 $21.13 13,520
2019-03-12 $21.06 $21.41 $20.70 $21.30 $21.18 12,829
2019-03-11 $20.79 $21.29 $20.74 $21.06 $20.94 19,596
2019-03-08 $20.09 $20.97 $20.09 $20.80 $20.68 13,090
2019-03-07 $21.15 $21.53 $20.12 $20.15 $20.04 41,721
2019-03-06 $21.63 $21.63 $21.34 $21.53 $21.41 38,058
2019-03-05 $21.60 $21.69 $21.30 $21.58 $21.46 25,347
2019-03-04 $20.95 $21.66 $20.87 $21.50 $21.38 42,795
2019-03-01 $20.32 $21.00 $20.23 $20.87 $20.75 37,947
2019-02-28 $19.24 $20.38 $19.24 $20.28 $20.17 24,794
2019-02-27 $19.55 $19.80 $18.75 $19.17 $19.06 602,755
2019-02-26 $19.51 $20.13 $19.04 $19.43 $19.32 33,065
2019-02-25 $19.79 $19.85 $18.78 $19.38 $19.27 22,571
2019-02-22 $19.91 $19.95 $19.65 $19.85 $19.74 17,290
2019-02-21 $20.01 $20.01 $19.59 $19.78 $19.67 4,509
2019-02-20 $19.84 $20.09 $19.80 $20.02 $19.91 14,245
2019-02-19 $19.78 $19.91 $19.01 $19.70 $19.59 26,973
2019-02-15 $19.70 $19.95 $19.65 $19.78 $19.67 18,029
2019-02-14 $19.51 $19.88 $19.13 $19.70 $19.59 11,942
2019-02-13 $19.91 $19.94 $19.85 $19.89 $19.78 12,057
2019-02-12 $19.77 $20.02 $19.77 $19.90 $19.79 10,282
2019-02-11 $19.77 $20.00 $19.13 $19.99 $19.88 3,539
2019-02-08 $20.04 $20.04 $19.87 $19.89 $19.77 9,717
2019-02-07 $17.30 $20.09 $17.30 $20.02 $19.90 27,247
2019-02-06 $19.91 $20.09 $19.70 $19.97 $19.85 27,648
2019-02-05 $19.74 $20.05 $19.74 $19.99 $19.87 14,627
2019-02-04 $20.07 $20.20 $19.53 $19.91 $19.79 34,571
2019-02-01 $19.79 $20.15 $19.79 $20.08 $19.96 33,887
2019-01-31 $19.71 $20.02 $19.22 $19.72 $19.60 22,659
2019-01-30 $19.65 $20.22 $19.65 $19.65 $19.53 22,564
2019-01-29 $17.89 $19.60 $17.82 $19.44 $19.32 19,583
2019-01-28 $18.20 $18.25 $17.48 $17.69 $17.58 21,465
2019-01-25 $17.83 $18.25 $17.82 $18.20 $18.09 33,788
2019-01-24 $18.12 $18.60 $17.90 $18.04 $17.93 34,955
2019-01-23 $19.01 $19.16 $18.03 $18.28 $18.17 14,088
2019-01-22 $18.71 $19.44 $18.68 $19.00 $18.88 13,347
2019-01-18 $18.90 $19.37 $18.46 $18.70 $18.59 33,764
2019-01-17 $18.94 $19.18 $18.21 $18.90 $18.79 15,761
2019-01-16 $18.03 $19.07 $17.75 $18.94 $18.82 24,942
2019-01-15 $18.10 $18.61 $17.70 $17.90 $17.79 14,978
2019-01-14 $18.29 $18.59 $17.94 $18.34 $18.23 7,333
2019-01-11 $17.88 $18.50 $17.87 $18.50 $18.39 10,857
2019-01-10 $17.78 $18.16 $17.51 $18.07 $17.96 15,637
2019-01-09 $17.63 $18.02 $17.27 $17.78 $17.67 19,698
2019-01-08 $17.86 $18.00 $17.41 $17.72 $17.61 15,686
2019-01-07 $17.72 $18.45 $17.42 $17.72 $17.61 22,204
2019-01-04 $18.54 $18.54 $17.60 $17.75 $17.64 23,652
2019-01-03 $17.20 $18.59 $17.20 $18.35 $18.24 23,979
2019-01-02 $16.60 $17.62 $16.50 $17.60 $17.49 30,216
2018-12-31 $16.60 $17.51 $16.33 $16.73 $16.63 29,424
2018-12-28 $16.89 $18.00 $16.35 $16.59 $16.49 10,075
2018-12-27 $16.44 $17.18 $16.44 $16.76 $16.66 14,242
2018-12-26 $16.19 $17.24 $15.54 $16.61 $16.51 26,349
2018-12-24 $15.56 $17.60 $15.56 $16.19 $16.09 9,027
2018-12-21 $16.85 $17.34 $15.96 $15.96 $15.86 70,504
2018-12-20 $17.15 $17.66 $16.59 $16.86 $16.76 29,619
2018-12-19 $17.58 $17.75 $17.25 $17.25 $17.15 51,989
2018-12-18 $17.80 $17.80 $17.60 $17.60 $17.49 15,576
2018-12-17 $17.80 $17.87 $17.75 $17.75 $17.64 33,500
2018-12-14 $17.75 $18.01 $17.75 $17.76 $17.65 6,795
2018-12-13 $17.97 $18.04 $17.82 $17.94 $17.83 14,668
2018-12-12 $18.45 $18.45 $17.90 $18.00 $17.89 13,505
2018-12-11 $18.42 $18.42 $17.90 $17.97 $17.86 7,409
2018-12-10 $18.21 $18.50 $17.91 $17.93 $17.82 25,303
2018-12-07 $18.11 $18.96 $18.11 $18.37 $18.26 15,776
2018-12-06 $18.30 $18.30 $18.10 $18.13 $18.02 28,658
2018-12-04 $18.92 $19.77 $18.28 $18.57 $18.46 16,988
2018-12-03 $18.62 $18.90 $18.62 $18.90 $18.79 11,101
2018-11-30 $18.63 $18.95 $18.60 $18.62 $18.51 14,223
2018-11-29 $18.55 $19.00 $18.33 $18.63 $18.52 15,365
2018-11-28 $18.40 $19.17 $18.27 $18.46 $18.35 10,280
2018-11-27 $18.45 $18.55 $18.10 $18.29 $18.18 14,749
2018-11-26 $18.43 $18.43 $18.03 $18.17 $18.06 15,797
2018-11-23 $18.11 $18.40 $18.02 $18.40 $18.29 4,500
2018-11-21 $18.03 $18.38 $18.03 $18.38 $18.27 9,928
2018-11-20 $18.50 $18.69 $18.00 $18.07 $17.96 10,946
2018-11-19 $18.85 $18.85 $18.50 $18.57 $18.46 19,116
2018-11-16 $18.68 $19.05 $18.68 $18.89 $18.78 10,316
2018-11-15 $18.50 $18.94 $18.50 $18.94 $18.82 10,910
2018-11-14 $18.85 $18.85 $18.50 $18.50 $18.39 18,916
2018-11-13 $18.64 $18.84 $18.54 $18.84 $18.73 6,232
2018-11-12 $18.83 $18.83 $18.51 $18.51 $18.40 9,349
2018-11-09 $18.67 $18.96 $18.67 $18.82 $18.71 8,128
2018-11-08 $18.50 $18.84 $18.50 $18.77 $18.66 20,318
2018-11-07 $18.63 $18.82 $18.50 $18.60 $18.48 15,092
2018-11-06 $18.91 $18.91 $18.58 $18.63 $18.51 8,579
2018-11-05 $19.07 $19.55 $18.86 $18.90 $18.78 11,131
2018-11-02 $19.01 $19.47 $18.75 $19.15 $19.02 14,928
2018-11-01 $18.60 $19.14 $18.60 $19.02 $18.89 25,507
2018-10-31 $19.10 $19.15 $18.00 $18.81 $18.69 64,768
2018-10-30 $19.43 $20.07 $18.70 $18.70 $18.58 65,052
2018-10-29 $20.14 $20.35 $19.75 $20.10 $19.97 35,569
2018-10-26 $20.34 $21.02 $19.84 $20.08 $19.95 40,359
2018-10-25 $21.36 $21.36 $17.99 $20.41 $20.28 57,789
2018-10-24 $21.82 $21.82 $19.73 $21.20 $21.06 30,696
2018-10-23 $21.81 $21.85 $21.55 $21.71 $21.57 19,489
2018-10-22 $22.66 $22.66 $21.92 $21.95 $21.80 11,946
2018-10-19 $22.15 $22.38 $22.11 $22.29 $22.14 35,632
2018-10-18 $22.10 $22.42 $22.10 $22.23 $22.08 16,987
2018-10-17 $21.90 $22.61 $21.65 $22.28 $22.13 26,043
2018-10-16 $21.97 $21.97 $21.43 $21.81 $21.67 7,268
2018-10-15 $22.56 $22.56 $21.85 $21.98 $21.83 13,643
2018-10-12 $22.75 $22.77 $22.29 $22.70 $22.55 19,997
2018-10-11 $22.50 $22.75 $22.43 $22.61 $22.46 59,183
2018-10-10 $22.40 $22.56 $22.15 $22.50 $22.35 25,391
2018-10-09 $22.14 $22.49 $21.90 $22.34 $22.19 20,276
2018-10-08 $22.05 $22.43 $21.95 $22.24 $22.09 12,937
2018-10-05 $21.95 $22.17 $21.63 $22.04 $21.89 6,411
2018-10-04 $21.52 $22.28 $21.47 $22.07 $21.92 11,052
2018-10-03 $21.19 $21.55 $21.08 $21.37 $21.23 13,678
2018-10-02 $21.45 $21.45 $20.91 $21.00 $20.86 34,809
2018-10-01 $22.19 $22.20 $21.32 $21.47 $21.33 6,580
2018-09-28 $21.80 $21.92 $21.45 $21.70 $21.56 7,317
2018-09-27 $21.73 $22.00 $21.70 $21.85 $21.71 8,048
2018-09-26 $22.05 $22.25 $21.80 $21.80 $21.66 8,860
2018-09-25 $21.90 $22.20 $21.70 $22.20 $22.05 7,457
2018-09-24 $21.85 $21.85 $21.55 $21.85 $21.71 14,638
2018-09-21 $21.30 $22.10 $21.25 $22.10 $21.95 59,994
2018-09-20 $21.10 $21.58 $21.10 $21.35 $21.21 12,601
2018-09-19 $20.80 $21.23 $20.80 $21.10 $20.96 12,824
2018-09-18 $21.05 $21.05 $20.75 $20.75 $20.61 15,186
2018-09-17 $21.50 $21.60 $21.20 $21.40 $21.26 10,328
2018-09-14 $21.50 $21.70 $21.16 $21.50 $21.36 12,410
2018-09-13 $21.75 $21.75 $21.50 $21.60 $21.46 7,695
2018-09-12 $21.80 $21.95 $21.38 $21.80 $21.66 14,332
2018-09-11 $21.85 $21.93 $21.65 $21.80 $21.66 23,789
2018-09-10 $21.95 $22.10 $21.50 $22.00 $21.85 6,819
2018-09-07 $21.90 $22.10 $21.85 $21.90 $21.76 6,585
2018-09-06 $21.75 $22.15 $21.75 $22.00 $21.85 4,266
2018-09-05 $22.25 $22.30 $21.95 $22.15 $22.00 7,315
2018-09-04 $21.70 $22.25 $21.70 $22.15 $22.00 11,603
2018-08-31 $21.64 $21.85 $21.64 $21.80 $21.66 5,956
2018-08-30 $22.05 $22.10 $21.90 $21.90 $21.76 8,750
2018-08-29 $21.80 $22.50 $21.60 $22.15 $22.00 8,342
2018-08-28 $22.00 $22.00 $21.75 $21.85 $21.71 9,068
2018-08-27 $21.45 $22.20 $21.45 $22.05 $21.90 9,858
2018-08-24 $22.00 $22.10 $21.80 $21.85 $21.71 9,218
2018-08-23 $22.00 $22.05 $21.93 $22.00 $21.85 10,966
2018-08-22 $21.80 $22.00 $21.65 $21.95 $21.80 11,929
2018-08-21 $21.60 $22.10 $21.60 $22.05 $21.90 9,793
2018-08-20 $22.15 $22.40 $21.85 $22.00 $21.85 12,164
2018-08-17 $22.05 $22.45 $21.95 $21.95 $21.80 16,775
2018-08-16 $22.00 $22.45 $22.00 $22.20 $22.05 9,634
2018-08-15 $22.25 $22.38 $22.00 $22.05 $21.90 13,292
2018-08-14 $22.45 $22.50 $22.15 $22.40 $22.25 19,389
2018-08-13 $22.65 $22.65 $22.25 $22.30 $22.15 10,581
2018-08-10 $22.45 $22.75 $22.45 $22.60 $22.45 6,358
2018-08-09 $22.30 $22.65 $22.30 $22.55 $22.40 56,903
2018-08-08 $22.20 $22.52 $22.14 $22.45 $22.29 11,810
2018-08-07 $21.65 $22.20 $21.65 $22.20 $22.04 23,777
2018-08-06 $21.65 $21.90 $21.65 $21.85 $21.70 1,649
2018-08-03 $22.30 $22.30 $21.80 $21.95 $21.80 6,247
2018-08-02 $21.90 $22.20 $21.90 $22.20 $22.04 11,034
2018-08-01 $21.45 $22.11 $21.45 $21.90 $21.75 15,891
2018-07-31 $20.65 $21.60 $20.65 $21.45 $21.30 15,118
2018-07-30 $20.85 $21.00 $20.65 $20.65 $20.50 8,037
2018-07-27 $21.25 $21.25 $20.90 $20.90 $20.75 21,754
2018-07-26 $21.15 $21.30 $21.05 $21.20 $21.05 3,628
2018-07-25 $21.55 $21.55 $21.00 $21.15 $21.00 14,763
2018-07-24 $21.70 $21.70 $21.30 $21.40 $21.25 9,310
2018-07-23 $21.55 $21.98 $21.55 $21.85 $21.70 10,021
2018-07-20 $21.70 $21.93 $21.60 $21.70 $21.55 11,401
2018-07-19 $21.80 $21.95 $21.65 $21.80 $21.65 5,861
2018-07-18 $21.85 $22.25 $21.85 $21.85 $21.70 5,625
2018-07-17 $22.00 $22.15 $21.70 $21.85 $21.70 16,771
2018-07-16 $21.95 $22.10 $21.88 $22.00 $21.84 9,553
2018-07-13 $22.80 $22.80 $22.00 $22.00 $21.84 9,502
2018-07-12 $22.50 $22.50 $21.95 $22.05 $21.89 3,468
2018-07-11 $22.40 $22.40 $22.05 $22.20 $22.04 7,672
2018-07-10 $22.45 $22.45 $22.20 $22.25 $22.09 7,268
2018-07-09 $22.55 $22.73 $22.40 $22.45 $22.29 12,097
2018-07-06 $22.20 $22.55 $22.15 $22.30 $22.14 6,732
2018-07-05 $22.20 $22.50 $22.00 $22.15 $21.99 13,535
2018-07-03 $22.45 $22.45 $21.95 $22.05 $21.89 4,954
2018-07-02 $21.70 $22.40 $21.70 $21.85 $21.70 11,575
2018-06-29 $21.95 $23.10 $21.70 $21.80 $21.65 15,414
2018-06-28 $21.55 $22.20 $21.51 $21.80 $21.65 33,471
2018-06-27 $22.75 $22.75 $22.20 $22.20 $22.04 22,014
2018-06-26 $22.85 $22.95 $22.50 $22.70 $22.54 12,734
2018-06-25 $23.65 $23.65 $22.80 $22.85 $22.69 25,417
2018-06-22 $22.25 $24.35 $22.25 $23.90 $23.73 112,857
2018-06-21 $22.05 $22.50 $22.05 $22.35 $22.19 8,507
2018-06-20 $22.25 $22.45 $22.20 $22.25 $22.09 11,803
2018-06-19 $22.15 $22.40 $22.05 $22.30 $22.14 8,847
2018-06-18 $22.35 $22.35 $22.10 $22.25 $22.09 6,754
2018-06-15 $22.10 $22.45 $21.80 $22.45 $22.29 23,325
2018-06-14 $22.10 $22.35 $21.94 $22.25 $22.09 16,708
2018-06-13 $21.95 $22.25 $21.95 $22.20 $22.04 13,962
2018-06-12 $22.35 $22.35 $22.00 $22.15 $21.99 14,776
2018-06-11 $22.15 $22.25 $22.00 $22.15 $21.99 10,964
2018-06-08 $22.00 $22.40 $22.00 $22.15 $21.99 9,841
2018-06-07 $22.25 $22.25 $22.05 $22.10 $21.94 8,817
2018-06-06 $22.15 $22.30 $22.05 $22.15 $21.99 15,665
2018-06-05 $21.90 $22.12 $21.90 $22.05 $21.89 11,394
2018-06-04 $22.15 $22.18 $21.80 $22.00 $21.84 14,546
2018-06-01 $21.90 $22.23 $21.85 $22.05 $21.89 9,351
2018-05-31 $21.85 $22.15 $21.70 $21.80 $21.65 10,550
2018-05-30 $21.80 $22.25 $21.75 $21.80 $21.65 14,786
2018-05-29 $22.05 $22.20 $21.60 $21.75 $21.60 12,700
2018-05-25 $22.35 $22.35 $22.00 $22.15 $21.99 5,860
2018-05-24 $22.15 $22.50 $21.90 $22.40 $22.24 11,679
2018-05-23 $22.53 $22.65 $22.16 $22.45 $22.29 13,380
2018-05-22 $22.60 $22.60 $22.40 $22.40 $22.24 10,722
2018-05-21 $24.50 $24.50 $22.10 $22.50 $22.34 32,996
2018-05-18 $22.50 $22.60 $22.25 $22.40 $22.24 72,259
2018-05-17 $22.20 $22.55 $22.20 $22.40 $22.24 34,363
2018-05-16 $21.95 $22.50 $21.90 $22.35 $22.19 42,003
2018-05-15 $21.80 $22.20 $21.75 $21.95 $21.80 15,217
2018-05-14 $21.45 $22.10 $21.45 $21.85 $21.70 29,820
2018-05-11 $21.15 $21.60 $21.00 $21.50 $21.35 14,737
2018-05-10 $21.05 $21.15 $20.75 $21.10 $20.95 18,710
2018-05-09 $21.00 $21.20 $20.90 $20.95 $20.79 8,707
2018-05-08 $21.00 $21.20 $20.80 $21.00 $20.84 13,542
2018-05-07 $21.50 $21.50 $20.73 $21.05 $20.89 13,114
2018-05-04 $20.60 $21.60 $20.60 $21.30 $21.14 18,343
2018-05-03 $21.40 $21.45 $20.35 $20.65 $20.49 41,130
2018-05-02 $20.40 $21.60 $20.30 $21.40 $21.24 21,273
2018-05-01 $19.70 $20.63 $19.20 $20.40 $20.25 34,215
2018-04-30 $19.95 $20.25 $19.40 $19.50 $19.35 14,718
2018-04-27 $20.80 $21.50 $19.75 $19.75 $19.60 67,571
2018-04-26 $19.15 $21.10 $19.05 $20.80 $20.64 27,510
2018-04-25 $19.00 $19.45 $18.85 $19.25 $19.11 16,494
2018-04-24 $20.00 $20.10 $18.85 $19.60 $19.45 25,369
2018-04-23 $20.30 $20.30 $19.85 $19.95 $19.80 15,223
2018-04-20 $20.50 $20.50 $19.85 $19.95 $19.80 42,073
2018-04-19 $20.75 $20.75 $20.30 $20.60 $20.45 15,150
2018-04-18 $20.90 $21.00 $20.55 $20.65 $20.49 13,469
2018-04-17 $20.95 $21.05 $20.50 $20.70 $20.54 21,385
2018-04-16 $20.50 $21.35 $20.45 $20.75 $20.59 29,903
2018-04-13 $21.05 $21.05 $20.00 $20.40 $20.25 30,458
2018-04-12 $20.25 $20.80 $20.20 $20.60 $20.45 12,732
2018-04-11 $19.90 $20.15 $19.75 $20.05 $19.90 68,101
2018-04-10 $20.25 $20.25 $19.75 $20.00 $19.85 11,045
2018-04-09 $20.00 $20.30 $19.90 $20.00 $19.85 11,223
2018-04-06 $20.20 $20.60 $19.56 $20.05 $19.90 18,897
2018-04-05 $20.50 $20.70 $20.20 $20.30 $20.15 12,163
2018-04-04 $19.85 $20.50 $19.85 $20.35 $20.20 10,964
2018-04-03 $20.20 $20.30 $20.00 $20.00 $19.85 11,263
2018-04-02 $20.05 $20.55 $19.85 $19.95 $19.80 19,398
2018-03-29 $20.55 $20.75 $20.40 $20.50 $20.35 17,466
2018-03-28 $20.65 $20.85 $20.40 $20.45 $20.30 14,934
2018-03-27 $21.30 $21.35 $20.50 $20.55 $20.40 16,170
2018-03-26 $20.75 $21.25 $20.60 $21.25 $21.09 20,946
2018-03-23 $21.50 $21.60 $20.40 $20.45 $20.30 16,919
2018-03-22 $22.10 $22.40 $21.55 $21.55 $21.39 13,064
2018-03-21 $22.30 $22.80 $22.00 $22.25 $22.08 9,998
2018-03-20 $22.40 $22.45 $22.03 $22.35 $22.18 13,615
2018-03-19 $21.50 $22.50 $21.50 $22.40 $22.23 18,243
2018-03-16 $21.70 $22.15 $21.55 $21.60 $21.44 36,119
2018-03-15 $21.75 $21.80 $21.30 $21.65 $21.49 20,675
2018-03-14 $22.30 $22.95 $21.50 $21.65 $21.49 17,687
2018-03-13 $22.55 $22.80 $22.10 $22.25 $22.08 18,686
2018-03-12 $22.65 $22.65 $22.20 $22.50 $22.33 32,188
2018-03-09 $22.70 $23.00 $22.50 $22.70 $22.53 11,169
2018-03-08 $23.00 $23.00 $22.40 $22.55 $22.38 18,718
2018-03-07 $22.40 $23.00 $22.35 $22.90 $22.73 18,888
2018-03-06 $22.70 $22.75 $22.03 $22.50 $22.33 22,308
2018-03-05 $22.80 $22.85 $21.80 $22.70 $22.53 22,451
2018-03-02 $21.80 $22.30 $21.70 $22.20 $22.03 13,462
2018-03-01 $21.85 $22.00 $21.65 $22.00 $21.83 18,758
2018-02-28 $22.45 $22.55 $21.85 $21.95 $21.78 26,354
2018-02-27 $22.50 $22.85 $22.10 $22.35 $22.18 23,891
2018-02-26 $22.10 $22.50 $22.10 $22.45 $22.28 18,200
2018-02-23 $22.15 $22.15 $22.00 $22.10 $21.93 13,219
2018-02-22 $22.00 $22.20 $21.80 $22.05 $21.88 12,557
2018-02-21 $21.65 $22.05 $21.65 $21.75 $21.59 17,416
2018-02-20 $21.75 $23.20 $21.65 $21.70 $21.54 25,323
2018-02-16 $21.65 $22.25 $21.65 $21.80 $21.64 15,394
2018-02-15 $21.50 $21.85 $21.50 $21.70 $21.54 32,975
2018-02-14 $21.30 $21.68 $21.25 $21.45 $21.29 37,257
2018-02-13 $21.25 $21.70 $21.00 $21.45 $21.29 55,154
2018-02-12 $21.75 $22.00 $21.30 $21.40 $21.24 65,019
2018-02-09 $21.80 $21.85 $21.05 $21.65 $21.48 64,184
2018-02-08 $21.70 $22.70 $21.20 $21.70 $21.53 67,267
2018-02-07 $22.55 $22.65 $21.60 $21.70 $21.53 44,990
2018-02-06 $20.70 $23.45 $20.70 $22.60 $22.42 99,296
2018-02-05 $21.65 $21.80 $21.10 $21.25 $21.08 54,617
2018-02-02 $22.20 $22.50 $21.90 $21.90 $21.73 34,833
2018-02-01 $22.25 $22.50 $21.90 $22.30 $22.12 40,061
2018-01-31 $22.80 $23.30 $22.30 $22.35 $22.17 62,361
2018-01-30 $23.00 $23.60 $22.15 $22.75 $22.57 79,132
2018-01-29 $23.40 $23.75 $23.05 $23.15 $22.97 24,274
2018-01-26 $24.05 $24.20 $23.46 $23.50 $23.31 30,777
2018-01-25 $24.20 $24.50 $23.70 $24.00 $23.81 35,221
2018-01-24 $24.60 $24.75 $23.95 $24.15 $23.96 36,482
2018-01-23 $24.45 $24.70 $24.40 $24.50 $24.30 22,099
2018-01-22 $24.80 $24.85 $24.35 $24.65 $24.45 24,414
2018-01-19 $24.30 $24.95 $24.10 $24.90 $24.70 25,294
2018-01-18 $24.50 $24.85 $24.00 $24.15 $23.96 42,389
2018-01-17 $24.35 $24.90 $23.90 $24.55 $24.35 30,762
2018-01-16 $24.90 $26.00 $24.05 $24.15 $23.96 39,851
2018-01-12 $24.30 $24.75 $24.05 $24.75 $24.55 25,790
2018-01-11 $23.65 $24.63 $23.45 $24.30 $24.11 44,652
2018-01-10 $23.10 $23.60 $23.10 $23.60 $23.41 45,297
2018-01-09 $23.40 $24.05 $23.15 $23.20 $23.01 54,477
2018-01-08 $22.85 $23.90 $22.85 $23.40 $23.21 44,014
2018-01-05 $23.05 $23.10 $22.80 $23.00 $22.82 35,710
2018-01-04 $23.00 $23.40 $22.90 $23.00 $22.82 50,744
2018-01-03 $23.40 $23.65 $22.55 $22.75 $22.57 75,143
2018-01-02 $23.20 $25.00 $23.20 $23.35 $23.16 66,265
2017-12-29 $23.65 $23.98 $23.10 $23.15 $22.97 44,123
2017-12-28 $23.60 $23.75 $23.45 $23.65 $23.46 32,191
2017-12-27 $23.45 $24.25 $23.45 $23.55 $23.36 33,548
2017-12-26 $24.10 $24.25 $23.20 $23.60 $23.41 78,703
2017-12-22 $24.60 $24.60 $23.46 $24.15 $23.96 36,074
2017-12-21 $23.98 $24.90 $23.95 $24.60 $24.40 22,857
2017-12-20 $24.55 $24.55 $23.90 $24.05 $23.86 28,238
2017-12-19 $25.05 $25.15 $24.35 $24.55 $24.35 22,123
2017-12-18 $25.20 $25.55 $24.85 $25.00 $24.80 30,182
2017-12-15 $23.95 $25.20 $23.95 $24.85 $24.65 122,181
2017-12-14 $24.20 $24.50 $23.80 $23.90 $23.71 22,287
2017-12-13 $24.20 $24.63 $24.00 $24.15 $23.96 31,715
2017-12-12 $24.15 $24.50 $23.95 $24.15 $23.96 19,900
2017-12-11 $24.25 $24.60 $24.05 $24.20 $24.01 25,518
2017-12-08 $24.65 $24.65 $23.80 $24.25 $24.06 35,268
2017-12-07 $24.20 $24.73 $23.94 $24.55 $24.35 29,797
2017-12-06 $24.50 $24.50 $24.00 $24.15 $23.96 28,190
2017-12-05 $24.70 $24.70 $23.85 $24.00 $23.81 30,821
2017-12-04 $24.70 $24.90 $24.35 $24.70 $24.50 30,229
2017-12-01 $24.50 $24.75 $23.36 $24.45 $24.25 34,178
2017-11-30 $25.60 $25.70 $24.55 $24.65 $24.45 30,216
2017-11-29 $24.95 $25.80 $24.95 $25.50 $25.30 39,517
2017-11-28 $24.75 $24.95 $24.55 $24.75 $24.55 50,179
2017-11-27 $24.65 $25.15 $24.35 $24.70 $24.50 30,156
2017-11-24 $25.15 $25.15 $24.55 $24.75 $24.55 15,894
2017-11-22 $24.95 $25.40 $24.90 $25.00 $24.80 48,472
2017-11-21 $24.70 $25.13 $24.45 $24.85 $24.65 42,769
2017-11-20 $24.05 $24.80 $23.70 $24.65 $24.45 36,505
2017-11-17 $23.85 $24.35 $23.70 $24.10 $23.91 31,781
2017-11-16 $23.80 $24.18 $23.65 $24.00 $23.81 48,130
2017-11-15 $23.40 $23.86 $23.40 $23.60 $23.41 45,486
2017-11-14 $23.40 $23.85 $22.80 $23.65 $23.46 57,623
2017-11-13 $23.25 $23.95 $22.75 $23.45 $23.26 76,582
2017-11-10 $23.60 $23.68 $23.15 $23.55 $23.36 47,766
2017-11-09 $23.25 $24.10 $23.00 $23.50 $23.31 63,703
2017-11-08 $23.75 $24.00 $23.00 $23.35 $23.16 57,155
2017-11-07 $24.05 $24.55 $23.40 $23.85 $23.66 59,279
2017-11-06 $24.85 $25.35 $23.85 $24.00 $23.81 83,751
2017-11-03 $25.20 $25.20 $23.06 $24.80 $24.60 62,622
2017-11-02 $24.85 $25.50 $24.82 $24.95 $24.74 37,372
2017-11-01 $26.00 $26.00 $24.46 $24.90 $24.69 39,534
2017-10-31 $25.50 $25.95 $25.10 $25.75 $25.53 33,389
2017-10-30 $26.20 $26.20 $25.30 $25.50 $25.29 50,769
2017-10-27 $26.35 $27.50 $26.25 $26.50 $26.28 34,740
2017-10-26 $26.35 $26.40 $25.75 $26.25 $26.03 30,027
2017-10-25 $26.90 $27.55 $26.15 $26.30 $26.08 42,881
2017-10-24 $27.00 $27.75 $26.85 $26.95 $26.72 66,735
2017-10-23 $26.95 $27.60 $26.35 $26.75 $26.53 39,828
2017-10-20 $27.00 $27.20 $26.61 $26.95 $26.72 49,601
2017-10-19 $26.95 $27.00 $26.60 $26.70 $26.48 44,374
2017-10-18 $27.50 $27.60 $26.95 $27.20 $26.97 58,194
2017-10-17 $27.64 $27.80 $27.30 $27.45 $27.22 31,613
2017-10-16 $27.50 $27.70 $27.30 $27.50 $27.27 45,527
2017-10-13 $27.60 $27.80 $27.26 $27.45 $27.22 36,255
2017-10-12 $28.50 $28.75 $27.55 $27.60 $27.37 56,598
2017-10-11 $29.25 $29.40 $28.50 $28.55 $28.31 79,213
2017-10-10 $28.85 $29.95 $28.80 $29.25 $29.00 121,880
2017-10-09 $28.20 $28.88 $27.95 $28.75 $28.51 70,397
2017-10-06 $27.45 $28.15 $27.45 $27.75 $27.52 60,453
2017-10-05 $27.50 $27.60 $27.15 $27.50 $27.27 90,839
2017-10-04 $27.85 $27.90 $26.80 $27.35 $27.12 60,748
2017-10-03 $27.55 $27.95 $26.95 $27.80 $27.57 103,151
2017-10-02 $26.15 $27.40 $26.05 $27.40 $27.17 55,399
2017-09-29 $26.45 $26.75 $26.10 $26.15 $25.93 70,149
2017-09-28 $26.90 $26.90 $26.30 $26.50 $26.28 80,819
2017-09-27 $26.15 $27.00 $26.05 $26.95 $26.72 99,893
2017-09-26 $25.50 $26.45 $25.50 $25.95 $25.73 103,670
2017-09-25 $24.45 $25.75 $24.45 $25.45 $25.24 50,219
2017-09-22 $24.00 $24.70 $23.45 $24.45 $24.24 35,483
2017-09-21 $23.15 $24.20 $23.15 $24.00 $23.80 30,456
2017-09-20 $23.07 $23.55 $23.07 $23.45 $23.25 39,736
2017-09-19 $23.40 $23.45 $22.70 $23.30 $23.10 56,819
2017-09-18 $23.50 $23.63 $23.35 $23.40 $23.20 64,597
2017-09-15 $23.10 $23.95 $23.10 $23.45 $23.25 52,727
2017-09-14 $21.80 $23.35 $21.80 $23.05 $22.86 96,672
2017-09-13 $21.50 $21.95 $21.50 $21.75 $21.57 26,407
2017-09-12 $21.40 $21.75 $21.35 $21.60 $21.42 68,080
2017-09-11 $21.15 $21.50 $21.00 $21.25 $21.07 25,242
2017-09-08 $20.75 $21.20 $20.75 $21.10 $20.92 14,963
2017-09-07 $20.55 $21.05 $20.55 $20.90 $20.72 22,334
2017-09-06 $21.00 $21.15 $20.50 $20.50 $20.33 25,626
2017-09-05 $21.60 $21.80 $20.90 $20.90 $20.72 26,638
2017-09-01 $21.70 $22.05 $21.65 $21.75 $21.57 37,518
2017-08-31 $21.30 $21.95 $21.30 $21.60 $21.42 44,976
2017-08-30 $21.35 $21.70 $21.25 $21.25 $21.07 12,444
2017-08-29 $21.15 $21.50 $21.15 $21.45 $21.27 26,640
2017-08-28 $21.00 $21.55 $20.93 $21.30 $21.12 42,255
2017-08-25 $20.90 $21.00 $20.55 $21.00 $20.82 24,484
2017-08-24 $20.95 $20.95 $20.65 $20.80 $20.63 11,253
2017-08-23 $20.70 $20.90 $20.65 $20.90 $20.72 8,968
2017-08-22 $20.65 $20.90 $20.55 $20.85 $20.68 14,536
2017-08-21 $20.70 $20.70 $20.25 $20.65 $20.48 17,843
2017-08-18 $19.95 $20.85 $19.75 $20.85 $20.68 33,266
2017-08-17 $20.65 $20.90 $19.80 $20.05 $19.88 40,958
2017-08-16 $20.85 $20.90 $20.60 $20.70 $20.53 17,526
2017-08-15 $20.90 $21.00 $20.75 $20.80 $20.63 23,232
2017-08-14 $20.95 $21.04 $20.50 $20.80 $20.63 25,320
2017-08-11 $21.10 $21.10 $20.11 $20.85 $20.68 30,984
2017-08-10 $21.00 $21.10 $20.69 $21.05 $20.87 32,876
2017-08-09 $21.00 $21.35 $20.75 $21.15 $20.97 31,935
2017-08-08 $21.60 $21.75 $21.15 $21.25 $21.06 26,706
2017-08-07 $21.15 $21.53 $20.90 $21.45 $21.26 63,579
2017-08-04 $21.15 $21.35 $21.10 $21.20 $21.01 42,217
2017-08-03 $21.40 $21.40 $20.90 $21.05 $20.86 22,285
2017-08-02 $21.60 $21.65 $21.35 $21.45 $21.26 47,322
2017-08-01 $21.50 $21.60 $21.34 $21.55 $21.36 40,781
2017-07-31 $21.55 $21.60 $21.31 $21.50 $21.31 33,460
2017-07-28 $20.90 $21.65 $20.70 $21.40 $21.21 69,523
2017-07-27 $21.15 $21.45 $20.80 $20.85 $20.67 10,808
2017-07-26 $21.35 $21.45 $21.10 $21.30 $21.11 17,195
2017-07-25 $21.30 $21.35 $21.10 $21.20 $21.01 54,817
2017-07-24 $21.00 $21.15 $20.65 $21.15 $20.96 28,145
2017-07-21 $21.20 $21.25 $20.85 $21.10 $20.91 25,539
2017-07-20 $21.15 $21.30 $20.90 $21.10 $20.91 30,741
2017-07-19 $21.05 $21.10 $20.70 $21.05 $20.86 54,855
2017-07-18 $21.10 $21.40 $20.80 $20.95 $20.76 48,413
2017-07-17 $21.65 $21.71 $21.05 $21.10 $20.91 36,497
2017-07-14 $21.90 $22.09 $21.00 $21.75 $21.56 26,948
2017-07-13 $21.55 $22.35 $21.35 $22.20 $22.00 36,480
2017-07-12 $21.55 $21.75 $21.30 $21.65 $21.46 28,540
2017-07-11 $21.36 $21.60 $21.05 $21.55 $21.36 23,518
2017-07-10 $21.50 $21.50 $21.25 $21.30 $21.11 18,816
2017-07-07 $21.20 $21.55 $21.15 $21.55 $21.36 34,686
2017-07-06 $21.15 $21.30 $20.75 $21.20 $21.01 29,867
2017-07-05 $21.20 $21.20 $20.61 $21.20 $21.01 47,119
2017-07-03 $20.30 $21.20 $20.10 $21.15 $20.96 45,983
2017-06-30 $20.70 $20.70 $20.20 $20.35 $20.17 26,308
2017-06-29 $20.70 $20.83 $19.65 $20.70 $20.52 85,915
2017-06-28 $20.25 $20.80 $20.03 $20.50 $20.32 101,858
2017-06-27 $19.50 $20.40 $19.10 $20.10 $19.92 108,944
2017-06-26 $19.10 $20.65 $18.90 $19.75 $19.58 77,589
2017-06-23 $20.20 $20.30 $18.55 $18.80 $18.63 576,434
2017-06-22 $20.65 $20.75 $19.90 $20.05 $19.87 82,952
2017-06-21 $20.64 $20.80 $20.64 $20.75 $20.57 24,878
2017-06-20 $20.80 $20.90 $20.50 $20.65 $20.47 34,187
2017-06-19 $20.80 $20.85 $20.60 $20.75 $20.57 33,631
2017-06-16 $20.20 $20.85 $20.05 $20.45 $20.27 56,313
2017-06-15 $20.20 $20.75 $20.15 $20.25 $20.07 48,798
2017-06-14 $20.25 $20.65 $20.05 $20.20 $20.02 61,318
2017-06-13 $20.05 $20.40 $19.95 $20.10 $19.92 63,683
2017-06-12 $19.75 $20.20 $19.75 $19.95 $19.77 43,856
2017-06-09 $19.75 $20.00 $19.65 $19.70 $19.53 49,799
2017-06-08 $19.95 $20.10 $19.77 $19.90 $19.72 13,397
2017-06-07 $19.65 $20.00 $19.50 $19.90 $19.72 33,222
2017-06-06 $19.70 $19.83 $19.50 $19.65 $19.48 24,027
2017-06-05 $19.80 $19.95 $19.43 $19.80 $19.62 22,112
2017-06-02 $19.65 $20.00 $19.65 $19.95 $19.77 37,148
2017-06-01 $19.25 $19.95 $19.05 $19.60 $19.43 33,374
2017-05-31 $19.60 $19.80 $19.35 $19.35 $19.18 12,397
2017-05-30 $19.75 $19.85 $19.35 $19.70 $19.53 14,991
2017-05-26 $19.95 $20.03 $19.23 $19.80 $19.62 41,395
2017-05-25 $19.20 $20.25 $19.10 $19.85 $19.67 72,065
2017-05-24 $19.00 $19.25 $18.85 $19.00 $18.83 47,264
2017-05-23 $18.75 $19.00 $18.60 $18.95 $18.78 39,166
2017-05-22 $19.00 $19.00 $18.20 $18.75 $18.58 22,118
2017-05-19 $19.00 $19.00 $18.80 $18.95 $18.78 20,644
2017-05-18 $18.90 $19.10 $18.65 $19.00 $18.83 34,622
2017-05-17 $19.10 $19.25 $18.79 $18.80 $18.63 42,016
2017-05-16 $19.00 $19.25 $18.93 $19.25 $19.08 30,459
2017-05-15 $18.45 $19.00 $18.40 $18.95 $18.78 41,182
2017-05-12 $18.35 $18.65 $18.00 $18.30 $18.14 25,926
2017-05-11 $18.15 $18.35 $17.95 $18.20 $18.04 31,103
2017-05-10 $18.30 $18.35 $18.00 $18.15 $17.99 24,975
2017-05-09 $18.25 $18.45 $17.90 $18.20 $18.04 31,257
2017-05-08 $18.45 $18.55 $18.10 $18.25 $18.09 36,222
2017-05-05 $18.10 $18.35 $17.70 $18.20 $18.04 22,162
2017-05-04 $17.75 $18.40 $17.43 $18.00 $17.84 40,644
2017-05-03 $17.40 $17.70 $17.35 $17.60 $17.43 25,237
2017-05-02 $17.40 $17.50 $17.00 $17.30 $17.14 59,609
2017-05-01 $16.85 $17.15 $16.70 $17.15 $16.99 45,584
2017-04-28 $16.90 $16.95 $16.75 $16.75 $16.59 26,159
2017-04-27 $16.55 $16.85 $16.55 $16.65 $16.49 25,927
2017-04-26 $17.00 $17.35 $16.54 $16.80 $16.64 59,802
2017-04-25 $16.50 $16.80 $16.15 $16.75 $16.59 18,042
2017-04-24 $16.25 $16.85 $16.15 $16.50 $16.34 40,375
2017-04-21 $15.60 $16.25 $15.45 $16.25 $16.10 9,356
2017-04-20 $15.45 $15.65 $15.40 $15.65 $15.50 8,113
2017-04-19 $15.50 $15.50 $15.35 $15.35 $15.21 3,443
2017-04-18 $15.60 $15.65 $15.45 $15.55 $15.40 4,869
2017-04-17 $15.35 $15.65 $15.25 $15.65 $15.50 13,716
2017-04-13 $15.40 $15.55 $15.25 $15.30 $15.16 11,780
2017-04-12 $15.50 $15.65 $15.35 $15.35 $15.21 54,950
2017-04-11 $15.25 $15.50 $15.25 $15.45 $15.30 30,125
2017-04-10 $15.30 $15.40 $15.20 $15.25 $15.11 11,696
2017-04-07 $15.10 $15.30 $15.10 $15.10 $14.96 6,366
2017-04-06 $15.15 $15.28 $15.10 $15.20 $15.06 19,059
2017-04-05 $15.10 $15.40 $15.10 $15.20 $15.06 30,798
2017-04-04 $15.15 $15.25 $14.95 $15.00 $14.86 13,115
2017-04-03 $15.15 $15.30 $15.15 $15.20 $15.06 11,123
2017-03-31 $15.25 $15.30 $15.25 $15.30 $15.16 3,599
2017-03-30 $15.15 $15.40 $15.15 $15.20 $15.06 17,064
2017-03-29 $15.20 $15.30 $15.13 $15.15 $15.01 11,434
2017-03-28 $15.30 $15.65 $15.05 $15.25 $15.11 14,497
2017-03-27 $14.95 $15.45 $14.80 $15.45 $15.30 14,678
2017-03-24 $15.05 $15.20 $14.80 $14.95 $14.81 9,370
2017-03-23 $15.20 $15.20 $15.00 $15.10 $14.96 18,235
2017-03-22 $15.10 $15.48 $14.85 $15.15 $15.01 42,561
2017-03-21 $15.55 $15.66 $15.15 $15.35 $15.21 49,085
2017-03-20 $15.50 $15.65 $15.25 $15.45 $15.30 47,385
2017-03-17 $15.55 $15.75 $15.48 $15.75 $15.60 18,612
2017-03-16 $15.60 $15.65 $15.40 $15.55 $15.40 25,945
2017-03-15 $15.10 $15.50 $14.75 $15.25 $15.11 26,348
2017-03-14 $15.40 $15.48 $14.95 $15.06 $14.92 29,874
2017-03-13 $15.05 $15.90 $15.05 $15.55 $15.40 25,644
2017-03-10 $14.80 $15.45 $14.80 $15.05 $14.91 11,122
2017-03-09 $14.95 $15.25 $14.75 $14.75 $14.61 25,479
2017-03-08 $14.50 $15.35 $14.50 $14.80 $14.66 40,237
2017-03-07 $14.10 $14.95 $14.10 $14.30 $14.17 26,389
2017-03-06 $14.00 $14.50 $13.95 $14.00 $13.87 200
2017-03-03 $14.00 $14.45 $14.00 $14.00 $13.87 174
2017-03-02 $14.05 $14.49 $13.50 $14.15 $14.02 277,949
2017-03-01 $13.85 $14.23 $13.85 $14.00 $13.87 38,951
2017-02-28 $13.45 $13.95 $13.25 $13.75 $13.62 26,453
2017-02-27 $13.40 $13.55 $13.40 $13.50 $13.37 5,199
2017-02-24 $13.40 $13.65 $13.35 $13.35 $13.22 3,006
2017-02-23 $13.60 $13.85 $13.45 $13.45 $13.32 2,705
2017-02-22 $13.80 $13.90 $13.50 $13.80 $13.67 6,117
2017-02-21 $13.95 $14.20 $13.75 $13.75 $13.62 5,301
2017-02-17 $13.95 $14.00 $13.60 $13.85 $13.72 4,104
2017-02-16 $13.70 $14.00 $13.45 $13.80 $13.67 11,054
2017-02-15 $13.25 $13.85 $13.01 $13.65 $13.52 23,493
2017-02-14 $13.30 $13.50 $12.95 $13.25 $13.13 66,236
2017-02-13 $13.55 $13.70 $13.20 $13.35 $13.22 26,326
2017-02-10 $13.40 $13.45 $13.35 $13.45 $13.31 11,188
2017-02-09 $13.40 $13.95 $13.40 $13.55 $13.41 23,823
2017-02-08 $13.50 $13.75 $13.35 $13.70 $13.56 8,082
2017-02-07 $13.50 $13.55 $13.40 $13.55 $13.41 9,534
2017-02-06 $13.95 $14.10 $13.20 $13.60 $13.46 30,873
2017-02-03 $14.15 $14.15 $13.75 $13.90 $13.76 37,981
2017-02-02 $13.80 $14.00 $13.75 $14.00 $13.86 11,320
2017-02-01 $14.35 $14.50 $13.70 $13.75 $13.61 15,502
2017-01-31 $14.75 $14.75 $14.00 $14.10 $13.96 21,028
2017-01-30 $13.95 $14.00 $13.40 $13.80 $13.66 9,166
2017-01-27 $13.95 $14.00 $13.51 $13.85 $13.71 1,564
2017-01-26 $13.75 $14.10 $13.70 $14.05 $13.91 11,054
2017-01-25 $13.45 $13.90 $13.25 $13.65 $13.51 15,401
2017-01-24 $13.45 $13.50 $13.25 $13.45 $13.31 4,562
2017-01-23 $13.35 $13.45 $13.10 $13.35 $13.21 4,162
2017-01-20 $13.35 $13.50 $13.25 $13.45 $13.31 2,288
2017-01-19 $13.53 $13.65 $13.20 $13.40 $13.26 4,564
2017-01-18 $13.40 $13.75 $13.15 $13.75 $13.61 16,388
2017-01-17 $13.20 $13.45 $13.05 $13.40 $13.26 10,999
2017-01-13 $13.45 $13.65 $13.30 $13.30 $13.17 15,464
2017-01-12 $13.55 $13.80 $13.35 $13.50 $13.36 22,451
2017-01-11 $13.95 $14.00 $13.65 $13.95 $13.81 30,804
2017-01-10 $14.10 $14.10 $13.35 $13.85 $13.71 17,840
2017-01-09 $14.05 $14.15 $13.95 $14.10 $13.96 29,936
2017-01-06 $14.15 $14.35 $13.90 $14.25 $14.11 21,858
2017-01-05 $13.85 $14.15 $13.70 $14.00 $13.86 58,235
2017-01-04 $13.49 $13.90 $13.40 $13.75 $13.61 29,919
2017-01-03 $13.20 $13.45 $12.85 $13.35 $13.21 93,683
2016-12-30 $12.95 $13.10 $12.90 $13.10 $12.97 28,694
2016-12-29 $13.00 $13.05 $12.90 $12.90 $12.77 147,840
2016-12-28 $12.40 $13.15 $12.35 $13.00 $12.87 89,985
2016-12-27 $12.75 $13.20 $12.75 $12.90 $12.77 26,498
2016-12-23 $12.65 $12.75 $12.60 $12.70 $12.57 52,347
2016-12-22 $12.40 $12.60 $12.40 $12.60 $12.47 100,392
2016-12-21 $12.30 $12.55 $12.30 $12.45 $12.32 99,826
2016-12-20 $12.20 $12.40 $12.10 $12.30 $12.18 57,313
2016-12-19 $12.20 $12.30 $12.10 $12.20 $12.08 18,537
2016-12-16 $12.15 $12.20 $12.10 $12.20 $12.08 41,287
2016-12-15 $12.10 $12.15 $12.05 $12.10 $11.98 54,349
2016-12-14 $12.10 $12.15 $12.00 $12.10 $11.98 25,347
2016-12-13 $12.10 $12.15 $12.05 $12.05 $11.93 10,079
2016-12-12 $12.15 $12.20 $12.05 $12.10 $11.98 6,678
2016-12-09 $11.80 $12.20 $11.75 $12.20 $12.08 91,768
2016-12-08 $11.75 $12.15 $11.63 $11.85 $11.73 63,539
2016-12-07 $11.75 $12.20 $11.70 $11.73 $11.61 26,404
2016-12-06 $11.80 $11.80 $11.60 $11.75 $11.63 20,349
2016-12-05 $11.75 $11.80 $11.70 $11.70 $11.58 27,130
2016-12-02 $11.75 $11.80 $11.70 $11.75 $11.63 3,924
2016-12-01 $11.80 $11.80 $11.75 $11.75 $11.63 16,938
2016-11-30 $11.75 $11.75 $11.70 $11.75 $11.63 16,216
2016-11-29 $11.60 $11.75 $11.55 $11.75 $11.63 41,702
2016-11-28 $11.60 $12.75 $11.55 $11.60 $11.48 47,931
2016-11-25 $11.45 $11.60 $11.25 $11.60 $11.48 62,016
2016-11-23 $11.15 $11.40 $11.15 $11.30 $11.19 28,754
2016-11-22 $11.15 $11.30 $11.00 $11.10 $10.99 33,669
2016-11-21 $11.05 $11.31 $10.90 $11.05 $10.94 12,170
2016-11-18 $11.20 $11.25 $11.00 $11.00 $10.89 26,982
2016-11-17 $11.25 $11.25 $11.15 $11.15 $11.04 5,577
2016-11-16 $11.15 $11.15 $11.05 $11.15 $11.04 5,391
2016-11-15 $11.35 $11.35 $11.05 $11.25 $11.14 9,179
2016-11-14 $11.55 $11.55 $11.25 $11.25 $11.14 33,438
2016-11-11 $11.15 $11.50 $11.00 $11.45 $11.33 34,195
2016-11-10 $11.20 $11.20 $11.10 $11.15 $11.04 67,509
2016-11-09 $11.06 $11.25 $11.05 $11.25 $11.14 16,781
2016-11-08 $11.00 $11.40 $10.95 $11.05 $10.94 15,101
2016-11-07 $11.20 $11.20 $10.85 $11.00 $10.89 42,583
2016-11-04 $11.15 $11.15 $11.10 $11.10 $10.99 3,474
2016-11-03 $11.05 $11.40 $11.05 $11.30 $11.19 6,908
2016-11-02 $11.10 $11.10 $11.00 $11.00 $10.89 4,391
2016-11-01 $11.35 $11.35 $11.10 $11.10 $10.98 279
2016-10-31 $11.00 $11.34 $11.00 $11.20 $11.08 8,922
2016-10-28 $11.00 $11.06 $11.00 $11.04 $10.92 3,075
2016-10-27 $11.00 $11.03 $11.00 $11.01 $10.89 5,350
2016-10-26 $11.04 $11.08 $11.04 $11.08 $10.96 592
2016-10-25 $11.11 $11.11 $10.90 $11.00 $10.88 3,890
2016-10-24 $11.15 $11.15 $11.05 $11.05 $10.93 10,636
2016-10-21 $11.21 $11.28 $10.90 $10.90 $10.78 91,212
2016-10-20 $11.30 $11.30 $11.08 $11.12 $11.00 38,913
2016-10-19 $11.30 $11.32 $11.19 $11.23 $11.11 28,026
2016-10-18 $11.19 $11.21 $11.14 $11.15 $11.03 2,344
2016-10-17 $11.16 $11.31 $11.06 $11.31 $11.19 34,769
2016-10-14 $11.45 $11.45 $11.45 $11.45 $11.33 438
2016-10-13 $11.05 $11.05 $11.05 $11.05 $10.93 218
2016-10-12 $11.26 $11.27 $11.15 $11.15 $11.03 781
2016-10-11 $11.17 $11.36 $11.14 $11.20 $11.08 9,296
2016-10-10 $11.41 $11.50 $11.40 $11.47 $11.34 2,028
2016-10-07 $11.28 $11.57 $11.28 $11.56 $11.43 10,031
2016-10-06 $11.42 $11.45 $11.30 $11.35 $11.22 14,659
2016-10-05 $11.45 $11.49 $11.05 $11.49 $11.36 16,846
2016-10-04 $11.12 $11.14 $11.01 $11.01 $10.89 7,107
2016-10-03 $11.45 $11.45 $11.10 $11.20 $11.08 29,300
2016-09-30 $11.14 $11.58 $11.08 $11.58 $11.45 15,597
2016-09-29 $10.96 $11.78 $10.96 $11.33 $11.20 64,593
2016-09-28 $11.13 $11.22 $10.86 $11.03 $10.91 61,199
2016-09-27 $11.13 $11.20 $11.12 $11.15 $11.03 2,373
2016-09-26 $11.23 $11.35 $11.14 $11.18 $11.06 5,920
2016-09-23 $11.25 $11.25 $11.25 $11.25 $11.13 303
2016-09-22 $11.29 $11.40 $11.09 $11.18 $11.06 12,873
2016-09-21 $11.21 $11.21 $11.21 $11.21 $11.09 111
2016-09-20 $11.24 $11.28 $11.20 $11.21 $11.09 2,111
2016-09-19 $11.21 $11.36 $11.04 $11.35 $11.22 6,095
2016-09-16 $10.90 $11.38 $10.90 $11.38 $11.25 68,404
2016-09-15 $11.01 $11.18 $10.90 $11.01 $10.89 8,900
2016-09-14 $11.32 $11.32 $11.04 $11.13 $11.01 3,393
2016-09-13 $11.30 $11.31 $11.30 $11.30 $11.18 1,916
2016-09-12 $11.31 $11.44 $11.30 $11.38 $11.25 2,162
2016-09-09 $11.29 $11.49 $11.24 $11.33 $11.20 3,761
2016-09-08 $11.50 $11.50 $11.13 $11.19 $11.07 46,250
2016-09-07 $11.50 $11.60 $11.05 $11.37 $11.24 5,255
2016-09-06 $11.49 $11.50 $11.35 $11.48 $11.35 22,217
2016-09-02 $11.43 $11.56 $11.39 $11.42 $11.29 11,381
2016-09-01 $11.39 $11.39 $11.39 $11.39 $11.26 0
2016-08-31 $11.30 $11.40 $11.30 $11.39 $11.26 855
2016-08-30 $11.23 $11.35 $11.23 $11.35 $11.22 432
2016-08-29 $11.22 $11.39 $11.18 $11.30 $11.18 26,469
2016-08-26 $11.19 $11.19 $11.19 $11.19 $11.07 1
2016-08-25 $11.09 $11.09 $11.02 $11.02 $10.90 52
2016-08-24 $11.01 $11.25 $10.98 $11.20 $11.08 35,898
2016-08-23 $11.07 $11.43 $11.07 $11.43 $11.30 240
2016-08-22 $10.91 $10.95 $10.75 $10.95 $10.83 650,977
2016-08-19 $11.20 $11.20 $11.20 $11.20 $11.08 37
2016-08-18 $11.30 $11.30 $11.08 $11.20 $11.08 1,754
2016-08-17 $11.17 $11.18 $11.17 $11.17 $11.05 502
2016-08-16 $11.09 $11.18 $11.09 $11.14 $11.02 1,031
2016-08-15 $11.20 $11.20 $11.20 $11.20 $11.08 1,527
2016-08-12 $11.08 $11.08 $11.08 $11.08 $10.96 151
2016-08-11 $11.08 $11.09 $11.08 $11.08 $10.96 726
2016-08-10 $11.28 $11.29 $11.15 $11.15 $11.03 725
2016-08-09 $11.20 $11.25 $11.12 $11.20 $11.08 6,965
2016-08-08 $11.08 $11.10 $11.00 $11.10 $10.98 10,422
2016-08-05 $11.08 $11.10 $11.08 $11.10 $10.97 828
2016-08-04 $11.09 $11.09 $11.02 $11.05 $10.92 1,317
2016-08-03 $11.00 $11.00 $11.00 $11.00 $10.87 100
2016-08-02 $11.05 $11.05 $11.05 $11.05 $10.92 100
2016-08-01 $11.20 $11.54 $10.88 $11.05 $10.92 2,070
2016-07-29 $11.30 $11.30 $11.28 $11.30 $11.17 7,092
2016-07-28 $10.95 $11.31 $10.95 $11.03 $10.90 7,998
2016-07-27 $10.99 $10.99 $10.99 $10.99 $10.86 248
2016-07-26 $11.15 $11.15 $11.15 $11.15 $11.02 37
2016-07-25 $10.80 $11.37 $10.80 $11.15 $11.02 5,770
2016-07-22 $11.12 $11.12 $10.93 $10.95 $10.82 9,412
2016-07-21 $11.08 $11.09 $11.08 $11.09 $10.96 2,303
2016-07-20 $11.03 $11.03 $11.03 $11.03 $10.90 15
2016-07-19 $11.00 $11.21 $11.00 $11.03 $10.90 3,190
2016-07-18 $10.97 $11.14 $10.81 $11.03 $10.90 10,323
2016-07-15 $11.15 $11.31 $11.00 $11.25 $11.12 22,911
2016-07-14 $11.23 $11.25 $11.00 $11.00 $10.87 3,236
2016-07-13 $11.25 $11.40 $11.25 $11.34 $11.20 7,291
2016-07-12 $11.45 $11.45 $11.45 $11.45 $11.31 136
2016-07-11 $11.37 $11.49 $11.24 $11.49 $11.35 6,179
2016-07-08 $11.31 $11.31 $11.17 $11.24 $11.11 11,376
2016-07-07 $10.88 $11.41 $10.88 $11.24 $11.11 7,862
2016-07-06 $10.50 $11.25 $10.50 $11.25 $11.12 11,666
2016-07-05 $11.49 $11.49 $11.19 $11.20 $11.07 2,807
2016-07-01 $11.25 $11.40 $11.25 $11.40 $11.26 6,206
2016-06-30 $11.20 $11.50 $11.11 $11.25 $11.12 2,485
2016-06-29 $11.10 $11.12 $10.99 $11.09 $10.96 3,196
2016-06-28 $11.23 $11.30 $11.12 $11.29 $11.16 3,608
2016-06-27 $11.26 $11.26 $11.26 $11.26 $11.13 0
2016-06-24 $11.52 $11.63 $11.25 $11.26 $11.13 5,908
2016-06-23 $11.52 $11.64 $11.51 $11.52 $11.38 5,899
2016-06-22 $11.16 $11.16 $11.16 $11.16 $11.03 0
2016-06-21 $11.16 $11.16 $11.15 $11.16 $11.03 1,505
2016-06-20 $11.35 $11.35 $11.10 $11.31 $11.18 20,289
2016-06-17 $10.75 $11.08 $10.72 $11.08 $10.95 43,948
2016-06-16 $10.91 $11.20 $10.65 $10.83 $10.70 10,913
2016-06-15 $10.81 $11.30 $10.60 $10.66 $10.53 26,199
2016-06-14 $10.64 $11.10 $10.64 $10.68 $10.55 7,726
2016-06-13 $10.99 $11.03 $10.54 $10.54 $10.41 7,339
2016-06-10 $10.80 $10.82 $10.77 $10.82 $10.69 861
2016-06-09 $10.84 $10.86 $10.75 $10.84 $10.71 6,301
2016-06-08 $10.98 $11.00 $10.78 $10.84 $10.71 6,587
2016-06-07 $10.86 $10.92 $10.84 $10.84 $10.71 5,285
2016-06-06 $10.88 $10.90 $10.85 $10.85 $10.72 3,187
2016-06-03 $11.05 $11.06 $10.84 $10.84 $10.71 5,670
2016-06-02 $10.95 $11.00 $10.81 $10.81 $10.68 20,764
2016-06-01 $10.94 $10.94 $10.81 $10.84 $10.71 962
2016-05-31 $10.85 $11.12 $10.85 $10.93 $10.80 1,729
2016-05-27 $10.90 $10.90 $10.88 $10.88 $10.75 433
2016-05-26 $10.76 $10.99 $10.76 $10.85 $10.72 6,217
2016-05-25 $10.91 $11.08 $10.88 $10.88 $10.75 5,000
2016-05-24 $11.08 $11.10 $11.00 $11.00 $10.87 2,759
2016-05-23 $11.23 $11.23 $11.23 $11.23 $11.10 206
2016-05-20 $11.10 $11.10 $10.92 $10.92 $10.79 3,275
2016-05-19 $11.26 $11.26 $10.86 $10.86 $10.73 987
2016-05-18 $11.39 $11.39 $11.27 $11.27 $11.14 8,582
2016-05-17 $11.45 $11.45 $11.38 $11.39 $11.25 3,392
2016-05-16 $11.44 $11.44 $11.44 $11.44 $11.30 0
2016-05-13 $11.49 $11.50 $11.44 $11.44 $11.30 2,522
2016-05-12 $11.30 $11.30 $11.30 $11.30 $11.17 102
2016-05-11 $11.65 $11.65 $11.58 $11.65 $11.51 706
2016-05-10 $11.59 $11.65 $11.58 $11.61 $11.46 2,276
2016-05-09 $11.70 $11.70 $11.66 $11.67 $11.52 1,828
2016-05-06 $11.62 $11.67 $11.62 $11.67 $11.52 800
2016-05-05 $11.62 $11.62 $11.62 $11.62 $11.47 203
2016-05-04 $11.47 $11.47 $11.47 $11.47 $11.32 100
2016-05-03 $11.06 $11.50 $10.56 $11.25 $11.11 13,724
2016-05-02 $11.20 $11.65 $11.20 $11.38 $11.23 7,474
2016-04-29 $11.12 $11.25 $11.12 $11.25 $11.11 118
2016-04-28 $11.42 $11.42 $11.42 $11.42 $11.27 0
2016-04-27 $11.42 $11.42 $11.42 $11.42 $11.27 0
2016-04-26 $11.43 $11.43 $11.42 $11.42 $11.27 263
2016-04-25 $11.52 $11.55 $11.32 $11.39 $11.24 3,589
2016-04-22 $11.49 $11.60 $11.15 $11.55 $11.40 7,749
2016-04-21 $11.00 $11.72 $10.93 $11.50 $11.35 17,296
2016-04-20 $10.87 $11.00 $10.76 $10.94 $10.80 20,757
2016-04-19 $10.60 $10.92 $10.60 $10.82 $10.68 10,400
2016-04-18 $10.39 $10.92 $10.39 $10.76 $10.62 7,060
2016-04-15 $10.72 $10.75 $10.47 $10.47 $10.34 7,781
2016-04-14 $10.47 $10.75 $10.47 $10.47 $10.34 611
2016-04-13 $10.56 $10.71 $10.46 $10.46 $10.33 7,380
2016-04-12 $10.43 $10.43 $10.43 $10.43 $10.30 2,037
2016-04-11 $10.46 $10.75 $10.46 $10.75 $10.61 4,215
2016-04-08 $10.72 $10.72 $10.31 $10.54 $10.40 12,470
2016-04-07 $10.70 $10.70 $10.70 $10.70 $10.56 82
2016-04-06 $10.60 $10.82 $10.51 $10.70 $10.56 2,149
2016-04-05 $10.67 $10.69 $10.67 $10.69 $10.55 516
2016-04-04 $10.77 $10.92 $10.59 $10.82 $10.68 15,006
2016-04-01 $10.63 $10.85 $10.47 $10.55 $10.42 7,728
2016-03-31 $10.66 $10.74 $10.61 $10.61 $10.47 1,540
2016-03-30 $10.68 $10.90 $10.68 $10.83 $10.69 2,887
2016-03-29 $10.62 $10.92 $10.54 $10.64 $10.50 11,367
2016-03-28 $10.85 $11.00 $10.61 $10.66 $10.52 10,433
2016-03-24 $10.92 $11.00 $10.47 $10.87 $10.73 18,542
2016-03-23 $10.71 $11.00 $10.57 $10.65 $10.51 3,589
2016-03-22 $10.37 $10.99 $10.37 $10.95 $10.81 2,385
2016-03-21 $10.54 $11.00 $10.54 $10.63 $10.49 4,641
2016-03-18 $10.62 $10.89 $10.39 $10.41 $10.28 18,248
2016-03-17 $10.50 $10.75 $10.37 $10.74 $10.60 2,815
2016-03-16 $10.62 $10.75 $10.33 $10.75 $10.61 67,774
2016-03-15 $10.56 $10.72 $10.49 $10.72 $10.58 3,088
2016-03-14 $10.55 $10.75 $10.39 $10.71 $10.57 2,209
2016-03-11 $10.53 $10.75 $10.36 $10.36 $10.23 2,459
2016-03-10 $10.51 $10.69 $10.38 $10.57 $10.43 19,565
2016-03-09 $10.37 $10.75 $10.24 $10.57 $10.43 13,650
2016-03-08 $10.44 $10.54 $10.43 $10.54 $10.41 14,297
2016-03-07 $10.41 $10.50 $10.36 $10.36 $10.23 9,533
2016-03-04 $10.26 $10.39 $10.17 $10.33 $10.20 2,955
2016-03-03 $10.35 $10.42 $9.95 $10.06 $9.93 15,737
2016-03-02 $10.15 $10.62 $9.97 $10.48 $10.35 11,530
2016-03-01 $9.91 $9.91 $9.91 $9.91 $9.78 241
2016-02-29 $10.48 $10.60 $9.91 $9.91 $9.78 11,412
2016-02-26 $10.24 $10.24 $10.07 $10.13 $10.00 7,122
2016-02-25 $9.95 $10.30 $9.95 $10.23 $10.10 10,252
2016-02-24 $10.03 $10.25 $10.00 $10.10 $9.97 18,853
2016-02-23 $9.90 $10.20 $9.87 $10.04 $9.91 1,691
2016-02-22 $9.74 $10.25 $9.74 $10.25 $10.12 13,204
2016-02-19 $9.60 $10.05 $9.59 $9.91 $9.78 97,806
2016-02-18 $9.68 $9.81 $9.68 $9.75 $9.63 88,014
2016-02-17 $9.90 $9.90 $9.82 $9.82 $9.69 1,819
2016-02-16 $9.89 $10.00 $9.85 $9.90 $9.77 32,597
2016-02-12 $9.78 $9.80 $9.56 $9.79 $9.66 6,401
2016-02-11 $9.75 $9.78 $9.75 $9.78 $9.65 2,492
2016-02-10 $9.97 $9.97 $9.73 $9.76 $9.63 1,862
2016-02-09 $9.99 $9.99 $9.99 $9.99 $9.85 0
2016-02-08 $9.79 $10.20 $9.79 $9.99 $9.85 4,183
2016-02-05 $10.39 $10.39 $10.14 $10.23 $10.09 4,213
2016-02-04 $10.34 $10.34 $10.32 $10.33 $10.19 2,469
2016-02-03 $9.78 $10.30 $9.78 $10.30 $10.16 742
2016-02-02 $10.05 $10.05 $10.05 $10.05 $9.91 250
2016-02-01 $10.30 $10.30 $10.05 $10.05 $9.91 1,739
2016-01-29 $10.36 $10.66 $9.93 $10.50 $10.36 2,974
2016-01-28 $10.17 $10.23 $10.17 $10.23 $10.09 2,956
2016-01-27 $9.64 $9.74 $9.64 $9.74 $9.61 325
2016-01-26 $10.12 $10.12 $9.92 $9.92 $9.78 538
2016-01-25 $9.84 $10.40 $9.84 $9.93 $9.79 1,169
2016-01-22 $9.78 $9.78 $9.75 $9.78 $9.65 4,560
2016-01-21 $9.61 $9.83 $9.61 $9.82 $9.68 1,411
2016-01-20 $9.84 $9.84 $9.83 $9.83 $9.69 2,218
2016-01-19 $10.01 $10.09 $9.97 $10.01 $9.87 5,214
2016-01-15 $10.10 $10.14 $9.97 $9.97 $9.83 3,662
2016-01-14 $10.34 $10.50 $10.11 $10.11 $9.97 1,741
2016-01-13 $10.29 $10.46 $10.28 $10.46 $10.32 2,620
2016-01-12 $10.33 $10.44 $10.29 $10.29 $10.15 3,078
2016-01-11 $10.23 $10.23 $10.23 $10.23 $10.09 15
2016-01-08 $10.29 $10.30 $10.23 $10.23 $10.09 5,526
2016-01-07 $10.46 $10.50 $10.46 $10.46 $10.32 3,517
2016-01-06 $10.32 $10.32 $10.32 $10.32 $10.18 120
2016-01-05 $10.38 $10.47 $10.34 $10.38 $10.24 3,005
2016-01-04 $10.26 $10.58 $10.24 $10.56 $10.41 1,212
2015-12-31 $10.67 $10.82 $10.30 $10.50 $10.36 5,537
2015-12-30 $10.59 $10.98 $10.44 $10.78 $10.63 9,920
2015-12-29 $10.36 $10.38 $10.20 $10.21 $10.07 9,561
2015-12-28 $10.41 $10.41 $10.20 $10.26 $10.12 9,730
2015-12-24 $10.41 $10.49 $10.26 $10.34 $10.20 11,164
2015-12-23 $10.68 $10.68 $10.39 $10.39 $10.25 9,460
2015-12-22 $10.29 $10.55 $10.29 $10.49 $10.35 4,902
2015-12-21 $10.30 $10.48 $10.30 $10.48 $10.34 5,857
2015-12-18 $10.24 $10.29 $10.16 $10.20 $10.06 9,126
2015-12-17 $10.20 $10.24 $10.15 $10.20 $10.06 7,796
2015-12-16 $10.12 $10.23 $10.12 $10.14 $10.00 5,197
2015-12-15 $10.10 $10.26 $10.05 $10.15 $10.01 1,754
2015-12-14 $10.11 $10.20 $10.10 $10.20 $10.05 640
2015-12-11 $10.41 $10.41 $9.91 $10.10 $9.96 9,302
2015-12-10 $10.15 $10.42 $10.15 $10.31 $10.17 1,794
2015-12-09 $10.15 $10.17 $10.15 $10.17 $10.03 204
2015-12-08 $10.59 $10.59 $10.35 $10.40 $10.26 5,324
2015-12-07 $10.50 $10.64 $10.50 $10.50 $10.36 3,588
2015-12-04 $10.62 $10.75 $10.50 $10.50 $10.36 3,972
2015-12-03 $10.66 $10.66 $10.66 $10.66 $10.51 10
2015-12-02 $10.73 $10.82 $10.51 $10.66 $10.51 6,441
2015-12-01 $10.75 $10.86 $10.73 $10.84 $10.69 1,124
2015-11-30 $10.72 $10.72 $10.72 $10.72 $10.57 218
2015-11-27 $10.71 $10.71 $10.71 $10.71 $10.56 78
2015-11-25 $10.68 $10.72 $10.68 $10.71 $10.56 2,600
2015-11-24 $10.65 $10.75 $10.65 $10.65 $10.50 2,754
2015-11-23 $10.65 $10.65 $10.65 $10.65 $10.50 233
2015-11-20 $10.70 $10.87 $10.55 $10.75 $10.60 2,750
2015-11-19 $10.77 $10.80 $10.70 $10.70 $10.55 56,704
2015-11-18 $10.75 $10.75 $10.75 $10.75 $10.60 1,137
2015-11-17 $10.78 $10.87 $10.78 $10.87 $10.72 261
2015-11-16 $10.84 $10.84 $10.84 $10.84 $10.69 15
2015-11-13 $10.80 $10.84 $10.80 $10.84 $10.69 399
2015-11-12 $10.80 $10.81 $10.80 $10.81 $10.66 621
2015-11-11 $10.80 $10.80 $10.80 $10.80 $10.65 0
2015-11-10 $10.92 $10.92 $10.80 $10.80 $10.65 1,610
2015-11-09 $10.78 $10.78 $10.78 $10.78 $10.63 5
2015-11-06 $10.84 $10.85 $10.75 $10.78 $10.63 7,127
2015-11-05 $10.95 $10.95 $10.82 $10.95 $10.80 2,713
2015-11-04 $10.95 $10.95 $10.75 $10.85 $10.70 2,662
2015-11-03 $10.80 $10.95 $10.80 $10.90 $10.74 2,517
2015-11-02 $10.95 $10.95 $10.77 $10.78 $10.62 4,627
2015-10-30 $10.84 $10.92 $10.75 $10.75 $10.59 4,334
2015-10-29 $10.85 $10.89 $10.70 $10.87 $10.71 9,448
2015-10-28 $10.93 $10.93 $10.70 $10.70 $10.54 2,055
2015-10-27 $10.96 $10.96 $10.70 $10.72 $10.56 6,141
2015-10-26 $10.98 $10.99 $10.79 $10.99 $10.83 1,984
2015-10-23 $10.75 $10.99 $10.75 $10.99 $10.83 1,462
2015-10-22 $10.88 $10.88 $10.70 $10.75 $10.59 1,297
2015-10-21 $10.85 $10.85 $10.85 $10.85 $10.69 145
2015-10-20 $10.88 $10.88 $10.88 $10.88 $10.72 106
2015-10-19 $10.94 $10.94 $10.85 $10.88 $10.72 1,527
2015-10-16 $11.00 $11.00 $11.00 $11.00 $10.84 0
2015-10-15 $10.76 $11.02 $10.76 $11.00 $10.84 6,071
2015-10-14 $10.68 $10.85 $10.63 $10.67 $10.51 1,052
2015-10-13 $10.64 $10.64 $10.64 $10.64 $10.48 154
2015-10-12 $10.59 $10.90 $10.46 $10.67 $10.51 6,322
2015-10-09 $10.90 $10.90 $10.48 $10.48 $10.33 759
2015-10-08 $10.69 $10.84 $10.47 $10.84 $10.68 1,577
2015-10-07 $10.98 $10.98 $10.77 $10.77 $10.61 4,818
2015-10-06 $10.77 $10.88 $10.74 $10.88 $10.72 2,174
2015-10-05 $10.94 $10.94 $10.63 $10.63 $10.47 3,450
2015-10-02 $10.97 $10.97 $10.62 $10.94 $10.78 1,808
2015-10-01 $10.45 $10.76 $10.39 $10.60 $10.44 3,032
2015-09-30 $10.97 $10.97 $10.53 $10.53 $10.38 630
2015-09-29 $10.95 $11.02 $10.61 $10.61 $10.45 8,542
2015-09-28 $10.78 $10.78 $10.78 $10.78 $10.62 576
2015-09-25 $10.97 $11.02 $10.68 $11.00 $10.84 7,122
2015-09-24 $10.94 $10.94 $10.62 $10.62 $10.46 3,142
2015-09-23 $10.89 $11.02 $10.77 $10.93 $10.77 12,818
2015-09-22 $10.53 $10.90 $10.53 $10.71 $10.55 5,106
2015-09-21 $10.44 $10.83 $10.22 $10.83 $10.67 9,528
2015-09-18 $10.22 $10.50 $10.01 $10.50 $10.35 42,079
2015-09-17 $10.14 $10.43 $10.01 $10.12 $9.97 4,706
2015-09-16 $10.20 $10.28 $10.01 $10.01 $9.86 4,349
2015-09-15 $10.23 $10.31 $10.14 $10.14 $9.99 2,345
2015-09-14 $10.32 $10.49 $10.16 $10.29 $10.14 5,234
2015-09-11 $10.50 $10.52 $10.32 $10.33 $10.18 12,324
2015-09-10 $10.32 $10.62 $10.32 $10.62 $10.46 2,641
2015-09-09 $10.48 $10.59 $10.45 $10.45 $10.30 1,875
2015-09-08 $10.68 $10.68 $10.50 $10.55 $10.39 6,002
2015-09-04 $10.31 $10.51 $10.26 $10.45 $10.30 8,174
2015-09-03 $10.58 $10.63 $10.47 $10.52 $10.37 853
2015-09-02 $10.84 $10.84 $10.49 $10.55 $10.39 5,205

Northeast Bank (NBN) News Headlines

Recent Northeast Bank (NBN) 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.