OceanFirst Financial Corp (OCFC) Exchange: NASDAQ

Data as of Aug. 21, 2025

$17.13 ($-0.40) -2.28%

OceanFirst Financial Corp - Daily Information
Click for more stock information on OceanFirst Financial Corp.
Daily Information Data
Date Aug. 21, 2025
Open $17.55
Previous Close $17.13
High $17.57
Low $17.09
Adjusted Open $17.55
Previous Adjusted Close $17.13
Adjusted High $17.57
Adjusted Low $17.09

About OceanFirst Financial Corp (OCFC)

OceanFirst Financial Corp (OCFC) is a financial services holding company that operates through its subsidiary bank, OceanFirst Bank, N.A., headquartered in Toms River, New Jersey. The bank was founded in 1902 and currently has 63 branches along the New Jersey Coast, Pennsylvania, and Delaware. The company offers a variety of banking services including both commercial and personal banking. OceanFirst's guiding principle is providing clients with personalized and value-added banking services. The bank has consistently met customer demands, allowing it to grow in size and capabilities and receive various awards from prestigious banking publications. The bank has also focused on expanding further throughout its three-state service area and consistently supports local communities with various initiatives. The bank continues to grow in size and assets year-over-year since inception; as of December 31, 2020, total assets are $7.4 billion, a 4% increase since December 31, 2019. OceanFirst also recently partnered with Harvard University to create the Harvard OceanFirst Impact Banking Initiative, which focuses on sustainable and impactful investments. Offering a variety of online banking services, wide customer base and branches, OceanFirst Financial Corp's mission is to make a positive impact in the communities it serves.

Historical Stock Data for OceanFirst Financial Corp (OCFC)

Date Open High Low Close Adj.Close Volume
2025-08-15 $17.55 $17.57 $17.09 $17.13 $17.13 299,206
2025-08-14 $17.35 $17.58 $16.35 $17.53 $17.53 282,330
2025-08-13 $17.42 $17.69 $17.32 $17.63 $17.63 534,892
2025-08-12 $16.60 $17.35 $16.60 $17.30 $17.30 397,457
2025-08-11 $16.45 $16.52 $16.35 $16.46 $16.46 158,635
2025-08-08 $16.50 $16.52 $16.29 $16.41 $16.41 193,300
2025-08-07 $16.64 $16.65 $16.32 $16.38 $16.38 255,298
2025-08-06 $16.54 $16.64 $16.42 $16.53 $16.53 256,670
2025-08-05 $16.46 $16.49 $16.09 $16.48 $16.48 375,699
2025-08-04 $16.28 $16.37 $16.10 $16.32 $16.32 272,275
2025-08-01 $16.61 $16.79 $16.21 $16.36 $16.16 426,945
2025-07-31 $16.95 $17.02 $16.67 $16.78 $16.58 308,087
2025-07-30 $17.15 $17.24 $16.79 $16.87 $16.67 298,948
2025-07-29 $17.52 $17.57 $17.09 $17.12 $16.91 244,114
2025-07-28 $17.40 $17.50 $17.14 $17.39 $17.18 395,114
2025-07-25 $17.39 $17.50 $17.00 $17.43 $17.22 326,755
2025-07-24 $18.22 $18.39 $17.86 $17.89 $17.67 332,543
2025-07-23 $18.46 $18.46 $18.13 $18.24 $18.02 215,182
2025-07-22 $18.62 $18.68 $18.31 $18.32 $18.10 309,187
2025-07-21 $18.68 $18.93 $18.58 $18.62 $18.39 168,921
2025-07-18 $19.43 $19.43 $18.60 $18.68 $18.68 286,083
2025-07-17 $18.47 $19.10 $18.32 $18.93 $18.93 419,522
2025-07-16 $18.29 $18.40 $17.94 $18.29 $18.29 204,612
2025-07-15 $18.83 $18.88 $18.18 $18.19 $18.19 232,228
2025-07-14 $18.46 $18.81 $18.45 $18.79 $18.79 174,126
2025-07-11 $18.81 $18.83 $18.52 $18.54 $18.54 264,154
2025-07-10 $18.94 $19.19 $18.88 $18.99 $18.99 228,841
2025-07-09 $18.96 $19.08 $18.60 $19.01 $19.01 629,197
2025-07-08 $18.52 $18.97 $18.50 $18.77 $18.77 471,821
2025-07-07 $18.76 $18.95 $18.47 $18.49 $18.49 219,110
2025-07-03 $18.71 $18.88 $18.70 $18.78 $18.78 138,544
2025-07-02 $18.45 $18.58 $18.12 $18.58 $18.58 291,635
2025-07-01 $17.56 $18.45 $17.47 $18.22 $18.22 254,820
2025-06-30 $17.79 $17.87 $17.60 $17.61 $17.61 271,360
2025-06-27 $17.71 $17.83 $17.60 $17.72 $17.72 459,702
2025-06-26 $17.35 $17.70 $17.19 $17.67 $17.67 200,013
2025-06-25 $17.30 $17.30 $17.14 $17.17 $17.17 288,195
2025-06-24 $17.21 $17.62 $17.21 $17.36 $17.36 315,631
2025-06-23 $16.55 $17.12 $16.55 $17.11 $17.11 317,549
2025-06-20 $16.90 $17.03 $16.64 $16.65 $16.65 452,499
2025-06-18 $16.70 $17.02 $16.70 $16.77 $16.77 296,884
2025-06-17 $16.80 $17.17 $16.73 $16.76 $16.76 333,832
2025-06-16 $17.04 $17.33 $16.89 $16.92 $16.92 403,163
2025-06-13 $17.03 $17.26 $16.84 $16.87 $16.87 335,174
2025-06-12 $17.29 $17.49 $17.06 $17.29 $17.29 169,055
2025-06-11 $17.55 $17.62 $17.35 $17.41 $17.41 251,510
2025-06-10 $17.46 $17.69 $17.34 $17.50 $17.50 225,370
2025-06-09 $17.40 $17.56 $17.35 $17.36 $17.36 219,875
2025-06-06 $17.08 $17.31 $17.04 $17.29 $17.29 260,497
2025-06-05 $16.82 $17.03 $16.68 $16.80 $16.80 289,399
2025-06-04 $17.07 $17.31 $16.74 $16.84 $16.84 349,591
2025-06-03 $17.11 $17.11 $16.58 $17.07 $17.07 277,751
2025-06-02 $16.81 $17.10 $16.54 $16.70 $16.70 381,776
2025-05-30 $16.73 $17.06 $16.67 $16.81 $16.81 310,593
2025-05-29 $16.68 $17.04 $16.58 $16.80 $16.80 177,950
2025-05-28 $16.80 $17.00 $16.62 $16.64 $16.64 191,378
2025-05-27 $17.70 $17.70 $16.55 $16.81 $16.81 216,054
2025-05-23 $16.42 $16.74 $16.42 $16.62 $16.62 236,056
2025-05-22 $16.89 $17.28 $16.73 $16.79 $16.79 279,010
2025-05-21 $17.19 $17.27 $16.94 $16.96 $16.96 425,122
2025-05-20 $17.45 $17.54 $17.35 $17.39 $17.39 221,340
2025-05-19 $17.39 $17.46 $17.29 $17.43 $17.43 311,572
2025-05-16 $17.70 $17.74 $17.31 $17.55 $17.55 404,064
2025-05-15 $17.65 $17.99 $17.58 $17.72 $17.72 328,161
2025-05-14 $17.43 $17.74 $17.16 $17.59 $17.59 396,552
2025-05-13 $17.63 $17.73 $17.49 $17.63 $17.63 203,280
2025-05-12 $17.39 $17.66 $17.38 $17.48 $17.48 415,918
2025-05-09 $16.72 $16.72 $16.54 $16.64 $16.64 235,792
2025-05-08 $16.44 $16.84 $16.35 $16.70 $16.70 243,717
2025-05-07 $16.88 $16.90 $16.31 $16.33 $16.33 297,611
2025-05-06 $16.75 $16.97 $16.69 $16.72 $16.72 274,930
2025-05-05 $16.79 $17.16 $16.79 $16.97 $16.97 265,957
2025-05-02 $16.92 $17.26 $16.81 $17.21 $17.21 191,977
2025-05-01 $16.54 $16.84 $16.39 $16.67 $16.67 290,736
2025-04-30 $16.56 $16.74 $16.29 $16.56 $16.56 264,637
2025-04-29 $16.39 $16.79 $16.18 $16.74 $16.74 214,911
2025-04-28 $16.49 $16.85 $16.25 $16.46 $16.46 265,759
2025-04-25 $16.16 $16.57 $15.85 $16.55 $16.55 310,674
2025-04-24 $16.28 $16.57 $16.17 $16.50 $16.50 328,294
2025-04-23 $16.63 $16.93 $16.23 $16.35 $16.35 242,507
2025-04-22 $15.88 $16.30 $15.69 $16.22 $16.22 297,111
2025-04-21 $15.65 $15.81 $15.59 $15.73 $15.73 284,670
2025-04-17 $15.67 $15.86 $15.62 $15.75 $15.75 284,005
2025-04-16 $15.53 $15.70 $15.45 $15.68 $15.68 219,960
2025-04-15 $15.90 $15.90 $15.29 $15.54 $15.54 246,793
2025-04-14 $15.04 $15.43 $14.79 $15.29 $15.29 593,451
2025-04-11 $14.75 $14.94 $14.37 $14.76 $14.76 333,768
2025-04-10 $15.34 $15.82 $14.39 $14.95 $14.95 441,226
2025-04-09 $14.71 $16.14 $14.40 $15.72 $15.72 518,135
2025-04-08 $15.50 $15.50 $14.58 $14.86 $14.86 333,862
2025-04-07 $14.67 $15.73 $14.29 $14.96 $14.96 365,786
2025-04-04 $15.03 $15.68 $14.50 $15.07 $15.07 458,934
2025-04-03 $16.41 $16.91 $15.53 $15.55 $15.55 441,703
2025-04-02 $16.79 $17.27 $16.79 $17.18 $17.18 228,511
2025-04-01 $16.92 $17.06 $16.74 $17.00 $17.00 312,612
2025-03-31 $16.85 $17.15 $16.79 $17.01 $17.01 234,283
2025-03-28 $17.17 $17.26 $16.93 $17.06 $17.06 250,010
2025-03-27 $17.16 $17.33 $16.96 $17.25 $17.25 219,129
2025-03-26 $17.21 $17.50 $16.99 $17.10 $17.10 212,587
2025-03-25 $17.38 $17.46 $17.19 $17.20 $17.20 197,029
2025-03-24 $17.35 $18.14 $17.21 $17.31 $17.31 198,714
2025-03-21 $17.10 $17.22 $16.86 $17.04 $17.04 625,568
2025-03-20 $16.86 $17.37 $16.84 $17.17 $17.17 245,427
2025-03-19 $17.12 $17.67 $16.96 $17.07 $17.07 291,862
2025-03-18 $17.16 $17.22 $16.96 $17.11 $17.11 190,064
2025-03-17 $17.30 $17.92 $17.00 $17.19 $17.19 229,603
2025-03-14 $16.94 $17.53 $16.79 $17.31 $17.31 301,649
2025-03-13 $16.86 $17.08 $16.77 $16.78 $16.78 298,974
2025-03-12 $16.67 $16.95 $16.53 $16.81 $16.81 375,677
2025-03-11 $16.66 $17.03 $16.36 $16.44 $16.44 317,699
2025-03-10 $16.96 $17.29 $16.62 $16.62 $16.62 379,527
2025-03-07 $17.14 $17.42 $16.90 $17.20 $17.20 263,260
2025-03-06 $17.18 $17.26 $17.01 $17.17 $17.17 172,502
2025-03-05 $17.38 $17.68 $17.13 $17.34 $17.34 330,981
2025-03-04 $17.58 $17.66 $17.10 $17.30 $17.30 382,236
2025-03-03 $17.94 $18.18 $17.71 $17.76 $17.76 275,791
2025-02-28 $17.95 $18.15 $17.74 $18.01 $18.01 373,918
2025-02-27 $17.65 $17.75 $17.51 $17.67 $17.67 215,936
2025-02-26 $17.68 $17.85 $17.44 $17.68 $17.68 206,914
2025-02-25 $17.64 $18.06 $17.58 $17.68 $17.68 202,465
2025-02-24 $17.85 $18.21 $17.54 $17.54 $17.54 241,584
2025-02-21 $18.22 $18.29 $17.70 $17.70 $17.70 254,706
2025-02-20 $18.03 $18.11 $17.76 $18.02 $18.02 182,323
2025-02-19 $18.00 $18.19 $17.94 $18.14 $18.14 160,989
2025-02-18 $18.26 $18.38 $18.10 $18.23 $18.23 148,038
2025-02-14 $18.22 $18.46 $18.09 $18.27 $18.27 186,195
2025-02-13 $18.31 $18.31 $17.90 $18.09 $18.09 260,252
2025-02-12 $18.31 $18.39 $18.11 $18.25 $18.25 318,472
2025-02-11 $18.15 $18.72 $18.13 $18.72 $18.72 196,732
2025-02-10 $17.97 $18.57 $17.76 $18.28 $18.28 512,616
2025-02-07 $18.20 $18.29 $17.66 $17.91 $17.91 389,716
2025-02-06 $17.70 $18.37 $17.70 $18.21 $18.21 800,100
2025-02-05 $17.78 $17.87 $17.46 $17.65 $17.65 477,794
2025-02-04 $17.26 $17.70 $17.20 $17.66 $17.66 310,448
2025-02-03 $17.27 $17.64 $17.01 $17.33 $17.33 294,325
2025-01-31 $18.00 $18.22 $17.87 $17.96 $17.76 407,759
2025-01-30 $18.47 $18.56 $17.90 $18.03 $17.82 248,406
2025-01-29 $18.43 $18.47 $17.78 $18.26 $18.05 406,025
2025-01-28 $18.57 $18.89 $18.41 $18.42 $18.21 423,288
2025-01-27 $18.91 $19.21 $18.48 $18.75 $18.54 436,969
2025-01-24 $19.00 $19.12 $18.49 $18.81 $18.60 435,452
2025-01-23 $18.96 $19.27 $18.61 $19.15 $19.15 327,380
2025-01-22 $18.97 $19.04 $18.74 $19.00 $19.00 306,179
2025-01-21 $18.92 $19.20 $18.84 $19.15 $19.15 269,506
2025-01-17 $18.79 $18.88 $18.58 $18.76 $18.76 201,961
2025-01-16 $18.67 $18.70 $18.41 $18.65 $18.65 168,996
2025-01-15 $19.18 $19.30 $18.64 $18.78 $18.78 220,930
2025-01-14 $18.19 $18.62 $18.14 $18.46 $18.46 328,749
2025-01-13 $17.57 $18.04 $17.54 $18.00 $18.00 411,966
2025-01-10 $17.63 $17.71 $17.30 $17.66 $17.66 516,945
2025-01-08 $17.80 $18.09 $17.63 $18.03 $18.03 280,820
2025-01-07 $18.16 $18.32 $17.67 $17.91 $17.91 262,226
2025-01-06 $18.08 $18.35 $17.90 $18.12 $18.12 364,788
2025-01-03 $17.90 $18.09 $17.54 $18.05 $18.05 321,544
2025-01-02 $18.27 $18.40 $17.73 $17.82 $17.82 290,489
2024-12-31 $17.94 $18.12 $17.72 $18.10 $18.10 379,855
2024-12-30 $17.62 $17.91 $17.46 $17.84 $17.84 215,750
2024-12-27 $17.83 $18.06 $17.46 $17.68 $17.68 178,691
2024-12-26 $17.84 $18.04 $17.77 $18.00 $18.00 116,428
2024-12-24 $17.87 $18.02 $17.76 $17.98 $17.98 83,180
2024-12-23 $17.74 $17.95 $17.63 $17.85 $17.85 203,293
2024-12-20 $17.62 $18.15 $17.62 $17.79 $17.79 807,825
2024-12-19 $18.53 $18.65 $17.76 $17.80 $17.80 332,985
2024-12-18 $18.99 $19.13 $17.80 $17.94 $17.94 769,334
2024-12-17 $19.39 $19.53 $18.73 $18.81 $18.81 219,339
2024-12-16 $19.39 $19.57 $19.22 $19.54 $19.54 226,640
2024-12-13 $19.70 $19.75 $19.23 $19.40 $19.40 384,848
2024-12-12 $19.97 $20.05 $19.74 $19.77 $19.77 153,587
2024-12-11 $20.09 $20.23 $19.87 $19.98 $19.98 481,892
2024-12-10 $20.00 $20.20 $19.65 $19.94 $19.94 213,151
2024-12-09 $20.27 $20.38 $19.86 $19.88 $19.88 222,207
2024-12-06 $20.57 $20.57 $20.04 $20.27 $20.27 203,839
2024-12-05 $20.49 $20.76 $20.25 $20.36 $20.36 188,209
2024-12-04 $20.25 $20.72 $20.25 $20.47 $20.47 332,289
2024-12-03 $20.60 $20.81 $20.18 $20.27 $20.27 144,519
2024-12-02 $20.67 $20.83 $20.36 $20.61 $20.61 179,915
2024-11-29 $21.08 $21.08 $20.49 $20.68 $20.68 101,540
2024-11-27 $21.39 $21.50 $20.84 $20.84 $20.84 198,447
2024-11-26 $21.05 $21.23 $20.91 $21.15 $21.15 226,237
2024-11-25 $21.30 $21.87 $21.12 $21.27 $21.27 239,654
2024-11-22 $20.31 $20.97 $20.14 $20.88 $20.88 329,472
2024-11-21 $20.10 $20.51 $19.99 $20.14 $20.14 184,780
2024-11-20 $20.01 $20.20 $19.70 $19.98 $19.98 186,682
2024-11-19 $19.95 $20.18 $18.81 $20.12 $20.12 153,429
2024-11-18 $20.44 $20.62 $20.32 $20.32 $20.32 161,364
2024-11-15 $20.63 $20.72 $20.12 $20.49 $20.49 171,773
2024-11-14 $20.62 $20.78 $20.34 $20.46 $20.46 235,672
2024-11-13 $21.07 $21.34 $20.72 $20.72 $20.72 241,810
2024-11-12 $20.98 $21.33 $20.73 $20.79 $20.79 219,277
2024-11-11 $20.61 $21.19 $20.60 $21.07 $21.07 210,520
2024-11-08 $20.30 $20.64 $20.02 $20.16 $20.16 280,283
2024-11-07 $20.94 $21.05 $20.11 $20.20 $20.20 395,212
2024-11-06 $19.80 $21.21 $19.65 $21.04 $21.04 893,726
2024-11-05 $17.74 $18.01 $17.65 $17.91 $17.91 189,265
2024-11-04 $17.96 $18.00 $17.57 $17.73 $17.73 163,551
2024-11-01 $18.41 $18.53 $18.07 $18.20 $18.00 173,387
2024-10-31 $18.60 $18.76 $18.19 $18.20 $18.00 222,083
2024-10-30 $18.18 $18.97 $18.18 $18.54 $18.33 288,554
2024-10-29 $18.13 $18.24 $18.04 $18.21 $18.01 171,721
2024-10-28 $17.95 $18.38 $17.88 $18.30 $18.10 116,644
2024-10-25 $18.11 $18.18 $17.55 $17.68 $17.48 167,800
2024-10-24 $18.22 $18.23 $17.83 $17.99 $17.79 197,373
2024-10-23 $18.02 $18.21 $17.81 $18.16 $17.96 179,570
2024-10-22 $17.86 $18.67 $17.76 $18.14 $18.14 206,784
2024-10-21 $19.17 $19.18 $17.82 $17.84 $17.84 310,828
2024-10-18 $18.96 $19.41 $18.95 $19.10 $19.10 290,075
2024-10-17 $19.17 $19.49 $18.95 $19.46 $19.46 293,994
2024-10-16 $19.09 $19.29 $18.86 $19.16 $19.16 275,355
2024-10-15 $18.50 $19.29 $18.45 $18.78 $18.78 240,770
2024-10-14 $18.31 $18.60 $18.18 $18.43 $18.43 163,465
2024-10-11 $17.68 $18.36 $17.61 $18.31 $18.31 188,756
2024-10-10 $17.46 $17.66 $17.31 $17.56 $17.56 141,712
2024-10-09 $17.48 $17.83 $17.48 $17.63 $17.63 179,274
2024-10-08 $17.73 $17.88 $17.54 $17.54 $17.54 184,832
2024-10-07 $17.66 $17.70 $17.50 $17.69 $17.69 432,646
2024-10-04 $17.92 $18.00 $17.51 $17.65 $17.65 232,645
2024-10-03 $17.48 $17.69 $17.36 $17.57 $17.57 227,148
2024-10-02 $17.84 $18.05 $17.60 $17.64 $17.64 245,169
2024-10-01 $18.47 $18.47 $17.83 $17.88 $17.88 312,065
2024-09-30 $18.19 $18.68 $18.19 $18.59 $18.59 288,933
2024-09-27 $18.54 $18.54 $18.18 $18.32 $18.32 430,389
2024-09-26 $18.18 $18.29 $18.01 $18.27 $18.27 424,775
2024-09-25 $17.93 $18.09 $17.69 $17.99 $17.99 347,486
2024-09-24 $18.18 $18.27 $17.88 $17.91 $17.91 192,970
2024-09-23 $18.28 $18.45 $18.05 $18.15 $18.15 211,835
2024-09-20 $18.79 $18.81 $18.11 $18.21 $18.21 1,028,768
2024-09-19 $18.55 $18.98 $18.24 $18.91 $18.91 243,039
2024-09-18 $18.17 $18.97 $17.84 $18.13 $18.13 318,825
2024-09-17 $17.90 $18.46 $17.78 $18.14 $18.14 268,980
2024-09-16 $17.75 $17.98 $17.54 $17.77 $17.77 203,251
2024-09-13 $17.54 $17.68 $17.41 $17.68 $17.68 180,933
2024-09-12 $17.30 $17.45 $17.06 $17.25 $17.25 318,641
2024-09-11 $16.96 $17.27 $16.72 $17.19 $17.19 371,877
2024-09-10 $17.25 $17.25 $16.84 $17.12 $17.12 207,526
2024-09-09 $17.13 $17.30 $16.93 $17.17 $17.17 339,384
2024-09-06 $17.30 $17.41 $16.85 $17.09 $17.09 301,259
2024-09-05 $17.50 $17.50 $17.07 $17.26 $17.26 159,778
2024-09-04 $17.45 $17.68 $17.25 $17.32 $17.32 153,542
2024-09-03 $17.71 $17.91 $17.39 $17.60 $17.60 241,081
2024-08-30 $17.80 $17.98 $17.60 $17.87 $17.87 290,591
2024-08-29 $17.80 $17.81 $17.41 $17.73 $17.73 227,819
2024-08-28 $17.42 $17.76 $17.39 $17.58 $17.58 137,513
2024-08-27 $17.61 $17.66 $17.40 $17.44 $17.44 155,475
2024-08-26 $18.00 $18.05 $17.65 $17.73 $17.73 305,287
2024-08-23 $16.73 $18.05 $16.73 $17.80 $17.80 303,043
2024-08-22 $16.51 $16.67 $16.43 $16.62 $16.62 198,420
2024-08-21 $16.45 $16.51 $16.28 $16.48 $16.48 158,389
2024-08-20 $16.55 $16.55 $16.24 $16.29 $16.29 171,481
2024-08-19 $16.52 $16.67 $16.32 $16.62 $16.62 129,478
2024-08-16 $16.26 $16.70 $16.24 $16.52 $16.52 200,202
2024-08-15 $16.15 $16.69 $16.15 $16.28 $16.28 331,744
2024-08-14 $16.06 $16.06 $15.75 $15.86 $15.86 227,579
2024-08-13 $15.66 $15.99 $15.45 $15.93 $15.93 322,715
2024-08-12 $15.85 $16.08 $15.35 $15.55 $15.55 305,993
2024-08-09 $15.81 $15.81 $15.48 $15.66 $15.66 209,536
2024-08-08 $15.94 $16.06 $15.60 $15.84 $15.84 222,248
2024-08-07 $16.05 $16.05 $15.57 $15.67 $15.67 295,228
2024-08-06 $15.86 $16.06 $15.62 $15.74 $15.74 359,804
2024-08-05 $15.56 $16.11 $15.07 $15.88 $15.88 508,797
2024-08-02 $16.43 $16.86 $16.25 $16.55 $16.55 441,248
2024-08-01 $18.17 $18.28 $17.10 $17.28 $17.28 328,287
2024-07-31 $18.23 $18.73 $17.85 $18.17 $18.17 502,034
2024-07-30 $17.96 $18.41 $17.87 $18.23 $18.23 412,242
2024-07-29 $18.58 $18.72 $17.89 $17.92 $17.92 375,127
2024-07-26 $18.63 $18.79 $18.16 $18.58 $18.58 271,475
2024-07-25 $17.82 $18.60 $17.82 $18.37 $18.37 347,077
2024-07-24 $18.06 $18.43 $17.77 $17.77 $17.77 343,757
2024-07-23 $17.26 $18.25 $17.23 $18.19 $18.19 493,862
2024-07-22 $17.23 $17.66 $16.74 $17.47 $17.47 637,719
2024-07-19 $17.09 $18.25 $17.09 $17.41 $17.41 995,071
2024-07-18 $18.50 $18.96 $18.18 $18.28 $18.28 364,872
2024-07-17 $17.98 $18.83 $17.98 $18.69 $18.69 483,981
2024-07-16 $17.58 $18.28 $17.33 $18.27 $18.27 434,322
2024-07-15 $17.14 $17.59 $16.88 $17.41 $17.41 354,585
2024-07-12 $17.25 $17.25 $16.83 $16.85 $16.85 277,408
2024-07-11 $16.60 $17.12 $16.45 $17.03 $17.03 346,205
2024-07-10 $15.86 $16.24 $15.83 $16.14 $16.14 186,982
2024-07-09 $15.44 $15.82 $15.31 $15.82 $15.82 271,726
2024-07-08 $15.53 $15.71 $15.48 $15.50 $15.50 214,550
2024-07-05 $15.48 $15.52 $15.24 $15.35 $15.35 274,585
2024-07-03 $15.85 $15.86 $15.54 $15.54 $15.54 119,002
2024-07-02 $15.48 $15.81 $15.45 $15.75 $15.75 181,751
2024-07-01 $15.78 $15.92 $15.48 $15.48 $15.48 378,615
2024-06-28 $15.35 $16.00 $15.23 $15.89 $15.89 898,648
2024-06-27 $14.96 $15.22 $14.88 $15.21 $15.21 136,280
2024-06-26 $14.67 $15.08 $14.58 $14.98 $14.98 254,864
2024-06-25 $14.84 $14.85 $14.69 $14.79 $14.79 222,533
2024-06-24 $14.93 $15.07 $14.80 $14.90 $14.90 346,055
2024-06-21 $14.83 $14.94 $14.63 $14.79 $14.79 583,025
2024-06-20 $14.72 $14.86 $14.66 $14.80 $14.80 298,389
2024-06-18 $14.57 $14.85 $14.38 $14.83 $14.83 228,980
2024-06-17 $14.43 $14.64 $14.22 $14.62 $14.62 247,122
2024-06-14 $14.44 $14.61 $14.26 $14.44 $14.44 307,675
2024-06-13 $14.94 $14.94 $14.45 $14.60 $14.60 401,137
2024-06-12 $14.79 $15.42 $14.79 $14.99 $14.99 388,191
2024-06-11 $14.18 $14.47 $14.10 $14.43 $14.43 395,809
2024-06-10 $14.26 $14.50 $14.10 $14.30 $14.30 310,953
2024-06-07 $14.11 $14.48 $14.11 $14.40 $14.40 317,610
2024-06-06 $14.19 $14.38 $14.12 $14.29 $14.29 189,962
2024-06-05 $14.26 $14.27 $14.03 $14.22 $14.22 253,399
2024-06-04 $14.36 $14.38 $14.06 $14.09 $14.09 332,364
2024-06-03 $15.24 $15.24 $14.47 $14.48 $14.48 264,150
2024-05-31 $14.58 $16.23 $14.51 $15.05 $15.05 597,551
2024-05-30 $14.59 $14.77 $14.42 $14.63 $14.63 802,680
2024-05-29 $14.70 $14.70 $14.30 $14.35 $14.35 515,766
2024-05-28 $15.10 $15.10 $14.76 $14.82 $14.82 180,409
2024-05-24 $15.11 $15.11 $14.91 $15.00 $15.00 147,091
2024-05-23 $15.65 $15.65 $14.92 $14.97 $14.97 234,730
2024-05-22 $15.74 $15.80 $15.53 $15.62 $15.62 238,040
2024-05-21 $15.77 $15.87 $15.67 $15.82 $15.82 209,851
2024-05-20 $16.13 $16.18 $15.75 $15.76 $15.76 267,843
2024-05-17 $16.00 $16.30 $15.94 $16.08 $16.08 235,081
2024-05-16 $16.00 $16.20 $15.94 $16.01 $16.01 211,901
2024-05-15 $16.00 $16.11 $15.82 $16.06 $16.06 238,148
2024-05-14 $15.80 $15.89 $15.67 $15.78 $15.78 139,088
2024-05-13 $15.84 $15.89 $15.58 $15.58 $15.58 122,813
2024-05-10 $15.73 $15.75 $15.55 $15.72 $15.72 116,653
2024-05-09 $15.57 $15.77 $15.44 $15.69 $15.69 197,299
2024-05-08 $15.41 $15.61 $15.28 $15.58 $15.58 158,535
2024-05-07 $15.67 $15.81 $15.49 $15.51 $15.51 138,395
2024-05-06 $15.51 $16.00 $15.38 $15.62 $15.62 221,805
2024-05-03 $15.65 $15.72 $15.33 $15.45 $15.45 148,698
2024-05-02 $15.37 $15.52 $15.20 $15.48 $15.48 213,059
2024-05-01 $14.91 $15.47 $14.81 $15.10 $15.10 199,397
2024-04-30 $14.89 $14.96 $14.75 $14.76 $14.76 209,115
2024-04-29 $15.43 $15.49 $14.91 $14.99 $14.99 207,992
2024-04-26 $15.21 $15.42 $15.21 $15.37 $15.37 195,733
2024-04-25 $15.31 $15.35 $14.96 $15.23 $15.23 208,662
2024-04-24 $15.22 $15.50 $15.12 $15.47 $15.47 370,874
2024-04-23 $14.85 $15.55 $14.85 $15.44 $15.44 256,047
2024-04-22 $15.05 $15.33 $14.94 $14.98 $14.98 415,802
2024-04-19 $14.67 $15.21 $14.35 $15.18 $15.18 358,568
2024-04-18 $14.47 $14.74 $14.47 $14.59 $14.59 289,156
2024-04-17 $14.67 $14.81 $14.46 $14.47 $14.47 216,634
2024-04-16 $14.54 $14.59 $14.37 $14.51 $14.51 222,473
2024-04-15 $14.75 $14.98 $14.53 $14.69 $14.69 247,417
2024-04-12 $14.57 $14.83 $14.57 $14.77 $14.77 240,650
2024-04-11 $14.83 $15.17 $14.49 $14.79 $14.79 217,984
2024-04-10 $15.41 $15.41 $14.50 $14.69 $14.69 401,910
2024-04-09 $15.72 $15.99 $15.44 $15.96 $15.96 192,358
2024-04-08 $15.56 $15.78 $15.42 $15.71 $15.71 173,572
2024-04-05 $15.44 $15.49 $15.33 $15.44 $15.44 219,305
2024-04-04 $15.80 $15.99 $15.49 $15.56 $15.56 182,299
2024-04-03 $15.46 $15.59 $15.41 $15.53 $15.53 220,073
2024-04-02 $15.60 $15.73 $15.26 $15.57 $15.57 297,974
2024-04-01 $16.40 $16.41 $15.23 $15.81 $15.81 260,991
2024-03-28 $16.14 $16.48 $15.99 $16.41 $16.41 434,752
2024-03-27 $15.47 $16.10 $15.47 $16.10 $16.10 246,847
2024-03-26 $15.60 $15.69 $15.37 $15.44 $15.44 207,908
2024-03-25 $15.78 $15.84 $15.45 $15.53 $15.53 253,410
2024-03-22 $16.20 $16.38 $15.76 $15.76 $15.76 269,536
2024-03-21 $15.89 $16.24 $15.81 $16.14 $16.14 499,010
2024-03-20 $14.88 $15.96 $14.88 $15.84 $15.84 423,957
2024-03-19 $14.78 $15.16 $14.78 $14.96 $14.96 197,039
2024-03-18 $14.99 $15.13 $14.71 $14.81 $14.81 299,285
2024-03-15 $14.67 $15.14 $14.67 $15.01 $15.01 625,850
2024-03-14 $15.18 $15.18 $14.65 $14.71 $14.71 404,381
2024-03-13 $15.28 $15.61 $15.19 $15.25 $15.25 350,266
2024-03-12 $15.41 $15.44 $15.17 $15.34 $15.34 331,639
2024-03-11 $15.27 $15.57 $15.10 $15.50 $15.50 269,157
2024-03-08 $15.68 $15.75 $15.20 $15.32 $15.32 301,777
2024-03-07 $15.72 $15.82 $15.39 $15.56 $15.56 326,614
2024-03-06 $15.35 $15.69 $14.89 $15.50 $15.50 526,269
2024-03-05 $14.67 $15.37 $14.67 $15.33 $15.33 287,653
2024-03-04 $14.83 $15.16 $14.69 $14.78 $14.78 357,866
2024-03-01 $15.07 $15.07 $14.68 $14.87 $14.87 275,277
2024-02-29 $15.31 $15.46 $15.07 $15.20 $15.20 297,665
2024-02-28 $15.11 $15.25 $14.89 $14.91 $14.91 300,204
2024-02-27 $15.26 $15.53 $15.16 $15.30 $15.30 346,130
2024-02-26 $15.10 $15.34 $14.93 $15.08 $15.08 307,941
2024-02-23 $15.09 $15.51 $14.88 $15.25 $15.25 499,347
2024-02-22 $15.26 $15.42 $15.00 $15.09 $15.09 585,885
2024-02-21 $15.42 $15.51 $15.21 $15.24 $15.24 360,711
2024-02-20 $15.48 $15.82 $15.48 $15.49 $15.49 368,925
2024-02-16 $15.82 $16.03 $15.63 $15.74 $15.74 411,765
2024-02-15 $15.26 $16.11 $15.26 $16.06 $16.06 427,799
2024-02-14 $15.29 $15.36 $14.97 $15.08 $15.08 437,613
2024-02-13 $15.21 $15.34 $14.90 $15.05 $15.05 613,914
2024-02-12 $15.69 $16.10 $15.69 $15.81 $15.81 527,902
2024-02-09 $15.37 $15.85 $14.99 $15.73 $15.73 514,811
2024-02-08 $15.39 $15.52 $15.20 $15.26 $15.26 516,910
2024-02-07 $15.86 $15.86 $15.25 $15.39 $15.39 546,087
2024-02-06 $16.07 $16.22 $15.71 $15.75 $15.75 503,629
2024-02-05 $16.23 $16.24 $15.84 $16.07 $16.07 358,887
2024-02-02 $16.17 $16.56 $16.02 $16.34 $16.34 403,383
2024-02-01 $17.39 $17.57 $16.16 $16.72 $16.52 498,723
2024-01-31 $17.64 $18.09 $17.23 $17.23 $17.02 454,568
2024-01-30 $18.20 $18.34 $18.05 $18.05 $17.83 162,450
2024-01-29 $18.16 $18.34 $18.02 $18.33 $18.11 158,921
2024-01-26 $17.92 $18.28 $17.86 $18.17 $17.95 220,895
2024-01-25 $18.31 $18.31 $17.81 $17.90 $17.68 283,869
2024-01-24 $18.17 $18.49 $17.99 $18.03 $17.81 253,452
2024-01-23 $18.37 $18.46 $17.91 $18.00 $17.78 375,099
2024-01-22 $17.91 $18.27 $17.63 $18.24 $18.02 372,243
2024-01-19 $17.07 $17.61 $16.57 $17.59 $17.59 344,892
2024-01-18 $16.54 $16.76 $16.32 $16.56 $16.56 204,736
2024-01-17 $16.24 $16.58 $16.02 $16.52 $16.52 221,704
2024-01-16 $16.50 $16.64 $16.39 $16.49 $16.49 281,614
2024-01-12 $17.20 $17.29 $16.62 $16.76 $16.76 175,972
2024-01-11 $17.11 $17.17 $16.73 $17.01 $17.01 228,606
2024-01-10 $17.09 $17.34 $16.90 $17.33 $17.33 210,337
2024-01-09 $17.08 $17.27 $17.01 $17.20 $17.20 168,913
2024-01-08 $17.20 $17.39 $17.02 $17.39 $17.39 172,492
2024-01-05 $17.29 $17.55 $17.11 $17.23 $17.23 352,430
2024-01-04 $16.96 $17.15 $16.96 $16.97 $16.97 170,589
2024-01-03 $17.42 $17.42 $16.83 $16.89 $16.89 248,117
2024-01-02 $17.00 $17.81 $16.59 $17.55 $17.55 281,392
2023-12-29 $17.72 $17.75 $17.35 $17.36 $17.36 223,544
2023-12-28 $17.77 $17.94 $17.71 $17.82 $17.82 125,207
2023-12-27 $17.95 $18.10 $17.83 $17.87 $17.87 218,977
2023-12-26 $17.60 $17.94 $17.46 $17.87 $17.87 196,646
2023-12-22 $17.43 $17.69 $17.34 $17.46 $17.46 249,451
2023-12-21 $17.21 $17.34 $17.02 $17.27 $17.27 190,448
2023-12-20 $17.27 $17.73 $16.99 $17.03 $17.03 316,882
2023-12-19 $17.16 $17.57 $17.15 $17.37 $17.37 214,018
2023-12-18 $17.10 $17.28 $16.93 $17.07 $17.07 349,956
2023-12-15 $17.45 $17.64 $16.94 $17.06 $17.06 636,377
2023-12-14 $17.04 $17.68 $16.83 $17.29 $17.29 386,230
2023-12-13 $15.60 $16.63 $15.47 $16.62 $16.62 504,893
2023-12-12 $15.70 $15.73 $15.49 $15.64 $15.64 222,342
2023-12-11 $15.68 $15.91 $15.43 $15.69 $15.69 230,214
2023-12-08 $15.58 $15.80 $15.08 $15.67 $15.67 220,986
2023-12-07 $15.20 $15.48 $14.79 $15.45 $15.45 260,748
2023-12-06 $15.12 $15.57 $15.12 $15.16 $15.16 279,521
2023-12-05 $15.00 $15.06 $14.82 $14.93 $14.93 198,629
2023-12-04 $14.77 $15.19 $14.38 $15.10 $15.10 192,195
2023-12-01 $13.84 $14.87 $13.68 $14.84 $14.84 355,273
2023-11-30 $14.07 $14.09 $13.76 $13.86 $13.86 328,100
2023-11-29 $13.72 $14.24 $13.72 $14.03 $14.03 296,267
2023-11-28 $13.57 $13.74 $13.41 $13.63 $13.63 191,995
2023-11-27 $13.75 $13.88 $13.46 $13.57 $13.57 197,784
2023-11-24 $13.78 $13.84 $13.65 $13.78 $13.78 207,034
2023-11-22 $13.86 $14.27 $13.60 $13.73 $13.73 242,434
2023-11-21 $14.06 $14.06 $13.67 $13.67 $13.67 271,025
2023-11-20 $14.20 $14.26 $13.96 $14.14 $14.14 317,843
2023-11-17 $14.42 $14.48 $14.09 $14.20 $14.20 519,906
2023-11-16 $14.41 $14.60 $14.01 $14.18 $14.18 304,039
2023-11-15 $14.53 $14.69 $14.23 $14.40 $14.40 336,684
2023-11-14 $13.76 $14.68 $13.69 $14.51 $14.51 398,223
2023-11-13 $13.19 $13.38 $12.93 $13.22 $13.22 206,551
2023-11-10 $13.33 $13.35 $13.04 $13.19 $13.19 274,329
2023-11-09 $13.60 $13.70 $13.12 $13.20 $13.20 264,392
2023-11-08 $13.80 $13.80 $13.39 $13.50 $13.50 257,706
2023-11-07 $14.06 $14.07 $13.73 $13.79 $13.79 301,129
2023-11-06 $14.12 $14.23 $14.01 $14.14 $14.14 235,021
2023-11-03 $13.79 $14.31 $13.74 $14.12 $14.12 265,397
2023-11-02 $12.92 $13.58 $12.41 $13.57 $13.38 255,329
2023-11-01 $12.59 $12.83 $12.43 $12.74 $12.56 213,067
2023-10-31 $12.66 $12.90 $12.52 $12.66 $12.48 298,187
2023-10-30 $12.58 $12.70 $12.47 $12.61 $12.43 357,249
2023-10-27 $12.74 $12.74 $12.27 $12.44 $12.27 224,638
2023-10-26 $12.41 $12.86 $12.41 $12.76 $12.58 295,082
2023-10-25 $12.42 $12.91 $12.01 $12.32 $12.15 487,265
2023-10-24 $12.63 $12.83 $12.31 $12.48 $12.31 409,662
2023-10-23 $13.23 $13.26 $12.60 $12.66 $12.48 602,806
2023-10-20 $14.01 $14.01 $13.33 $13.34 $13.15 406,732
2023-10-19 $13.97 $14.09 $13.74 $13.82 $13.63 287,113
2023-10-18 $14.19 $14.22 $13.90 $13.93 $13.74 281,663
2023-10-17 $13.97 $14.48 $13.90 $14.31 $14.11 377,004
2023-10-16 $13.90 $14.15 $13.88 $13.99 $13.79 288,384
2023-10-13 $14.20 $14.22 $13.75 $13.77 $13.77 297,632
2023-10-12 $14.48 $14.61 $14.07 $14.08 $14.08 299,681
2023-10-11 $14.37 $14.59 $14.37 $14.54 $14.54 379,090
2023-10-10 $14.28 $14.49 $14.18 $14.35 $14.35 591,835
2023-10-09 $14.04 $14.44 $14.04 $14.14 $14.14 511,399
2023-10-06 $14.09 $14.42 $13.95 $14.18 $14.18 565,798
2023-10-05 $13.99 $14.49 $13.90 $14.23 $14.23 702,115
2023-10-04 $14.03 $14.10 $13.82 $14.00 $14.00 453,657
2023-10-03 $14.23 $14.28 $13.85 $14.01 $14.01 455,728
2023-10-02 $14.43 $14.69 $14.18 $14.28 $14.28 390,017
2023-09-29 $14.47 $14.69 $14.40 $14.47 $14.47 366,887
2023-09-28 $14.40 $14.58 $14.29 $14.30 $14.30 501,302
2023-09-27 $14.55 $14.75 $14.33 $14.35 $14.35 341,199
2023-09-26 $14.50 $14.73 $14.44 $14.50 $14.50 286,028
2023-09-25 $14.55 $14.78 $14.53 $14.61 $14.61 236,351
2023-09-22 $14.88 $14.89 $14.61 $14.65 $14.65 208,091
2023-09-21 $14.74 $15.00 $14.58 $14.78 $14.78 236,001
2023-09-20 $15.11 $15.26 $14.82 $14.83 $14.83 240,885
2023-09-19 $15.08 $15.29 $14.97 $14.99 $14.99 337,164
2023-09-18 $15.48 $15.50 $14.91 $15.02 $15.02 403,419
2023-09-15 $16.29 $16.33 $15.41 $16.00 $16.00 750,639
2023-09-14 $16.61 $16.61 $16.14 $16.33 $16.33 555,596
2023-09-13 $16.86 $16.93 $16.36 $16.40 $16.40 177,946
2023-09-12 $16.74 $16.98 $16.69 $16.79 $16.79 127,676
2023-09-11 $16.81 $17.01 $16.64 $16.72 $16.72 239,794
2023-09-08 $16.80 $16.88 $16.49 $16.74 $16.74 153,322
2023-09-07 $16.52 $17.11 $16.32 $16.71 $16.71 229,380
2023-09-06 $16.92 $17.11 $16.45 $16.56 $16.56 268,121
2023-09-05 $17.22 $17.39 $16.91 $16.93 $16.93 244,954
2023-09-01 $17.04 $17.38 $17.04 $17.32 $17.32 155,155
2023-08-31 $16.87 $17.07 $16.78 $16.87 $16.87 216,527
2023-08-30 $16.88 $16.98 $16.69 $16.87 $16.87 205,574
2023-08-29 $16.69 $17.09 $16.60 $16.92 $16.92 116,688
2023-08-28 $16.61 $16.87 $16.56 $16.69 $16.69 109,636
2023-08-25 $16.84 $16.86 $16.32 $16.50 $16.50 107,501
2023-08-24 $16.64 $17.01 $16.59 $16.73 $16.73 126,682
2023-08-23 $16.63 $16.85 $16.46 $16.73 $16.73 121,345
2023-08-22 $17.04 $17.23 $16.64 $16.66 $16.66 160,836
2023-08-21 $17.37 $17.57 $17.06 $17.08 $17.08 160,583
2023-08-18 $17.17 $17.55 $17.10 $17.35 $17.35 220,456
2023-08-17 $17.40 $17.51 $17.25 $17.37 $17.37 133,403
2023-08-16 $17.36 $17.53 $17.17 $17.26 $17.26 193,346
2023-08-15 $17.80 $17.91 $17.42 $17.43 $17.43 192,306
2023-08-14 $18.40 $18.40 $18.00 $18.12 $18.12 188,213
2023-08-11 $18.27 $18.73 $18.27 $18.56 $18.56 145,323
2023-08-10 $18.18 $18.47 $18.17 $18.41 $18.41 199,347
2023-08-09 $18.25 $18.30 $17.94 $18.12 $18.12 142,232
2023-08-08 $18.06 $18.39 $17.71 $18.30 $18.30 212,341
2023-08-07 $18.63 $18.74 $18.39 $18.64 $18.64 227,383
2023-08-04 $18.56 $18.75 $17.25 $18.51 $18.51 141,179
2023-08-03 $18.19 $18.83 $17.97 $18.76 $18.56 251,673
2023-08-02 $18.08 $18.39 $17.91 $18.26 $18.06 209,979
2023-08-01 $18.58 $18.58 $18.11 $18.33 $18.13 182,611
2023-07-31 $18.88 $19.07 $18.50 $18.63 $18.43 254,954
2023-07-28 $18.88 $19.10 $18.70 $18.83 $18.63 184,875
2023-07-27 $19.31 $19.58 $18.72 $18.77 $18.57 378,168
2023-07-26 $18.08 $19.26 $18.08 $19.17 $18.97 723,067
2023-07-25 $18.05 $18.19 $17.74 $17.78 $17.59 251,951
2023-07-24 $17.48 $18.12 $17.48 $18.00 $17.81 411,357
2023-07-21 $17.95 $18.12 $17.10 $17.37 $17.37 592,163
2023-07-20 $17.88 $17.98 $17.49 $17.95 $17.95 428,917
2023-07-19 $17.40 $17.91 $17.30 $17.85 $17.85 327,896
2023-07-18 $16.80 $17.47 $16.74 $17.40 $17.40 325,533
2023-07-17 $16.35 $16.95 $16.35 $16.82 $16.82 295,008
2023-07-14 $16.83 $16.83 $16.23 $16.44 $16.44 184,236
2023-07-13 $16.54 $16.82 $16.45 $16.73 $16.73 152,094
2023-07-12 $16.24 $16.53 $16.18 $16.44 $16.44 223,187
2023-07-11 $15.83 $16.00 $15.67 $15.90 $15.90 175,421
2023-07-10 $15.74 $16.22 $15.66 $15.81 $15.81 233,081
2023-07-07 $15.46 $16.04 $15.46 $15.81 $15.81 269,655
2023-07-06 $15.50 $15.50 $15.12 $15.45 $15.45 291,419
2023-07-05 $15.69 $15.99 $15.52 $15.73 $15.73 241,206
2023-07-03 $15.58 $16.05 $15.58 $15.95 $15.95 121,028
2023-06-30 $15.97 $15.98 $15.50 $15.62 $15.62 339,538
2023-06-29 $15.55 $15.95 $15.50 $15.87 $15.87 382,472
2023-06-28 $15.54 $15.54 $15.12 $15.32 $15.32 257,236
2023-06-27 $15.27 $15.64 $15.08 $15.54 $15.54 332,965
2023-06-26 $15.35 $15.57 $15.05 $15.25 $15.25 343,566
2023-06-23 $15.22 $15.45 $14.84 $15.37 $15.37 884,967
2023-06-22 $15.96 $15.96 $15.41 $15.44 $15.44 253,780
2023-06-21 $16.11 $16.11 $15.92 $16.06 $16.06 279,634
2023-06-20 $16.43 $16.43 $16.10 $16.22 $16.22 418,425
2023-06-16 $16.74 $16.74 $16.15 $16.54 $16.54 715,215
2023-06-15 $16.28 $16.72 $16.28 $16.65 $16.65 430,159
2023-06-14 $16.78 $16.93 $16.24 $16.44 $16.44 347,812
2023-06-13 $16.40 $16.96 $16.40 $16.75 $16.75 312,180
2023-06-12 $16.31 $16.74 $16.02 $16.40 $16.40 405,136
2023-06-09 $16.40 $16.40 $15.82 $16.29 $16.29 425,609
2023-06-08 $16.48 $16.61 $15.99 $16.48 $16.48 264,134
2023-06-07 $16.14 $16.80 $16.00 $16.59 $16.59 330,998
2023-06-06 $14.80 $16.37 $14.80 $15.93 $15.93 346,007
2023-06-05 $15.40 $15.54 $14.73 $14.87 $14.87 257,262
2023-06-02 $14.76 $15.48 $14.61 $15.45 $15.45 241,853
2023-06-01 $14.31 $14.69 $14.08 $14.46 $14.46 157,822
2023-05-31 $14.56 $14.76 $13.95 $14.20 $14.20 353,331
2023-05-30 $14.85 $14.88 $14.47 $14.64 $14.64 152,147
2023-05-26 $14.62 $14.80 $14.44 $14.75 $14.75 178,474
2023-05-25 $14.61 $14.74 $14.39 $14.62 $14.62 186,450
2023-05-24 $14.81 $14.95 $14.70 $14.74 $14.74 265,772
2023-05-23 $14.67 $15.32 $14.65 $14.96 $14.96 227,614
2023-05-22 $14.43 $14.74 $14.19 $14.67 $14.67 224,617
2023-05-19 $14.79 $14.90 $14.15 $14.24 $14.24 317,357
2023-05-18 $14.42 $14.64 $14.00 $14.54 $14.54 267,842
2023-05-17 $13.43 $14.37 $13.42 $14.32 $14.32 374,761
2023-05-16 $13.29 $13.38 $13.18 $13.21 $13.21 285,894
2023-05-15 $13.05 $13.41 $12.97 $13.25 $13.25 261,568
2023-05-12 $13.15 $13.25 $12.81 $12.99 $12.99 350,682
2023-05-11 $13.08 $13.20 $12.94 $13.02 $13.02 256,809
2023-05-10 $13.86 $14.14 $13.18 $13.30 $13.30 278,376
2023-05-09 $13.55 $13.73 $13.08 $13.62 $13.62 377,362
2023-05-08 $14.24 $14.24 $13.65 $13.67 $13.67 434,394
2023-05-05 $14.03 $14.50 $13.41 $13.93 $13.93 516,333
2023-05-04 $13.82 $14.14 $12.99 $13.46 $13.27 572,998
2023-05-03 $14.37 $14.95 $14.25 $14.32 $14.12 545,033
2023-05-02 $15.31 $15.58 $14.23 $14.28 $14.08 428,263
2023-05-01 $16.03 $16.09 $15.24 $15.27 $15.05 461,609
2023-04-28 $15.43 $16.18 $15.35 $16.00 $16.00 354,350
2023-04-27 $15.41 $15.69 $15.17 $15.47 $15.47 288,045
2023-04-26 $15.51 $15.84 $15.03 $15.16 $15.16 475,320
2023-04-25 $16.04 $16.22 $15.37 $15.43 $15.43 420,363
2023-04-24 $16.16 $16.54 $16.06 $16.26 $16.26 278,915
2023-04-21 $15.96 $17.17 $15.96 $16.27 $16.27 516,470
2023-04-20 $17.62 $17.62 $17.33 $17.58 $17.58 170,964
2023-04-19 $17.28 $17.88 $17.10 $17.74 $17.74 176,559
2023-04-18 $17.64 $17.64 $17.04 $17.21 $17.21 169,490
2023-04-17 $17.21 $17.69 $16.98 $17.66 $17.66 186,899
2023-04-14 $17.68 $17.83 $17.04 $17.22 $17.22 216,093
2023-04-13 $17.37 $17.64 $17.12 $17.46 $17.46 203,573
2023-04-12 $17.66 $17.69 $17.19 $17.25 $17.25 152,755
2023-04-11 $17.83 $17.88 $17.47 $17.54 $17.54 222,930
2023-04-10 $17.68 $18.05 $17.46 $17.81 $17.81 285,833
2023-04-06 $17.56 $17.83 $17.52 $17.66 $17.66 188,389
2023-04-05 $17.44 $17.62 $17.28 $17.51 $17.51 247,522
2023-04-04 $18.60 $18.60 $17.43 $17.65 $17.65 245,545
2023-04-03 $18.48 $18.74 $18.09 $18.44 $18.44 348,175
2023-03-31 $18.37 $18.58 $18.13 $18.48 $18.48 359,120
2023-03-30 $19.06 $19.06 $18.22 $18.28 $18.28 267,526
2023-03-29 $19.29 $19.49 $18.60 $18.81 $18.81 218,653
2023-03-28 $18.97 $19.26 $18.75 $19.04 $19.04 265,897
2023-03-27 $19.47 $19.47 $18.94 $18.96 $18.96 228,504
2023-03-24 $18.12 $19.12 $18.08 $19.10 $19.10 378,878
2023-03-23 $19.46 $19.46 $18.21 $18.41 $18.41 407,048
2023-03-22 $19.94 $19.94 $18.97 $18.97 $18.97 521,492
2023-03-21 $19.65 $20.10 $19.59 $19.89 $19.89 356,500
2023-03-20 $19.15 $19.70 $18.88 $18.90 $18.90 420,476
2023-03-17 $20.17 $20.17 $18.50 $18.71 $18.71 1,460,356
2023-03-16 $18.96 $20.81 $18.75 $20.32 $20.32 734,588
2023-03-15 $18.53 $19.37 $18.38 $19.03 $19.03 735,199
2023-03-14 $19.52 $20.17 $19.21 $19.40 $19.40 951,054
2023-03-13 $19.75 $19.75 $17.72 $18.07 $18.07 1,168,130
2023-03-10 $21.37 $21.69 $20.41 $20.94 $20.94 591,948
2023-03-09 $22.74 $22.74 $21.71 $21.73 $21.73 261,585
2023-03-08 $22.69 $22.95 $22.52 $22.90 $22.90 214,601
2023-03-07 $23.25 $23.25 $22.63 $22.67 $22.67 222,244
2023-03-06 $23.54 $23.72 $23.15 $23.26 $23.26 375,158
2023-03-03 $23.41 $23.66 $23.19 $23.59 $23.59 173,028
2023-03-02 $23.48 $23.62 $23.07 $23.34 $23.34 189,455
2023-03-01 $23.61 $23.83 $23.49 $23.62 $23.62 243,817
2023-02-28 $24.21 $24.21 $23.71 $23.72 $23.72 439,880
2023-02-27 $24.20 $24.39 $23.92 $23.97 $23.97 108,869
2023-02-24 $24.01 $24.08 $23.82 $24.08 $24.08 113,992
2023-02-23 $24.22 $24.40 $24.07 $24.16 $24.16 146,419
2023-02-22 $24.36 $24.48 $23.96 $24.19 $24.19 272,877
2023-02-21 $24.41 $24.45 $24.18 $24.36 $24.36 160,359
2023-02-17 $24.38 $24.79 $24.20 $24.60 $24.60 181,571
2023-02-16 $24.50 $24.51 $24.21 $24.26 $24.26 138,964
2023-02-15 $24.22 $24.64 $24.07 $24.55 $24.55 153,111
2023-02-14 $24.33 $24.54 $24.17 $24.34 $24.34 124,663
2023-02-13 $24.35 $24.55 $24.01 $24.52 $24.52 158,816
2023-02-10 $24.19 $24.39 $24.00 $24.34 $24.34 112,393
2023-02-09 $24.89 $24.93 $24.25 $24.25 $24.25 181,871
2023-02-08 $24.65 $24.84 $24.19 $24.67 $24.67 186,586
2023-02-07 $24.53 $24.92 $24.39 $24.88 $24.88 191,810
2023-02-06 $24.80 $24.87 $24.41 $24.63 $24.63 199,849
2023-02-03 $24.34 $24.83 $23.75 $24.83 $24.83 226,264
2023-02-02 $24.26 $24.62 $24.15 $24.62 $24.42 185,682
2023-02-01 $23.91 $24.38 $23.63 $24.22 $24.03 275,933
2023-01-31 $23.29 $23.93 $23.29 $23.92 $23.73 213,689
2023-01-30 $23.27 $23.48 $23.11 $23.29 $23.29 197,508
2023-01-27 $23.26 $23.67 $23.26 $23.33 $23.33 209,275
2023-01-26 $23.06 $23.36 $22.82 $23.35 $23.35 253,840
2023-01-25 $22.72 $22.99 $22.59 $22.86 $22.86 198,644
2023-01-24 $23.15 $23.19 $22.74 $22.75 $22.75 190,554
2023-01-23 $22.51 $23.31 $22.46 $23.20 $23.20 297,952
2023-01-20 $22.75 $22.77 $21.46 $22.42 $22.42 718,543
2023-01-19 $20.95 $20.95 $20.56 $20.79 $20.79 199,314
2023-01-18 $21.82 $21.82 $20.96 $21.01 $21.01 219,035
2023-01-17 $22.13 $22.13 $21.79 $21.90 $21.90 147,048
2023-01-13 $21.80 $22.19 $21.64 $22.10 $22.10 183,639
2023-01-12 $21.92 $22.20 $21.88 $22.04 $22.04 176,734
2023-01-11 $21.85 $21.96 $21.63 $21.82 $21.82 163,470
2023-01-10 $21.59 $21.96 $21.47 $21.83 $21.83 152,136
2023-01-09 $21.87 $21.92 $21.52 $21.59 $21.59 117,857
2023-01-06 $21.44 $21.88 $21.44 $21.85 $21.85 112,236
2023-01-05 $21.21 $21.35 $20.99 $21.27 $21.27 188,008
2023-01-04 $21.69 $21.78 $21.25 $21.35 $21.35 161,084
2023-01-03 $21.39 $21.59 $21.16 $21.54 $21.54 247,940
2022-12-30 $21.32 $21.36 $21.19 $21.25 $21.25 129,682
2022-12-29 $21.23 $21.42 $21.02 $21.39 $21.39 169,213
2022-12-28 $21.44 $21.50 $21.13 $21.17 $21.17 155,838
2022-12-27 $21.60 $21.62 $21.35 $21.38 $21.38 121,257
2022-12-23 $21.34 $21.58 $21.21 $21.47 $21.47 200,266
2022-12-22 $21.43 $21.43 $21.06 $21.29 $21.29 143,736
2022-12-21 $21.44 $21.69 $21.44 $21.56 $21.56 194,874
2022-12-20 $21.09 $21.53 $20.96 $21.37 $21.37 254,958
2022-12-19 $20.92 $21.25 $20.77 $21.03 $21.03 263,252
2022-12-16 $21.17 $21.26 $20.84 $20.92 $20.92 462,933
2022-12-15 $21.50 $21.50 $21.06 $21.16 $21.16 243,027
2022-12-14 $22.06 $22.27 $21.41 $21.52 $21.52 241,418
2022-12-13 $22.63 $22.79 $22.03 $22.11 $22.11 232,633
2022-12-12 $21.57 $22.32 $21.53 $22.18 $22.18 243,997
2022-12-09 $22.31 $22.42 $22.23 $22.35 $22.35 187,499
2022-12-08 $22.53 $22.65 $22.32 $22.39 $22.39 176,033
2022-12-07 $22.69 $22.70 $22.40 $22.41 $22.41 215,786
2022-12-06 $22.74 $22.88 $22.57 $22.74 $22.74 188,501
2022-12-05 $23.37 $23.37 $22.59 $22.81 $22.81 255,922
2022-12-02 $23.14 $23.55 $23.13 $23.41 $23.41 226,987
2022-12-01 $23.46 $23.46 $23.04 $23.34 $23.34 239,734
2022-11-30 $22.93 $23.39 $22.67 $23.36 $23.36 264,525
2022-11-29 $22.99 $23.12 $22.90 $22.96 $22.96 153,016
2022-11-28 $23.23 $23.29 $22.90 $23.04 $23.04 154,038
2022-11-25 $23.20 $23.51 $23.16 $23.39 $23.39 89,540
2022-11-23 $23.37 $23.58 $23.20 $23.25 $23.25 168,882
2022-11-22 $23.28 $23.47 $23.14 $23.42 $23.42 217,270
2022-11-21 $22.85 $23.22 $22.67 $23.18 $23.18 281,981
2022-11-18 $23.53 $23.95 $22.88 $22.95 $22.95 332,787
2022-11-17 $23.01 $23.22 $22.94 $23.12 $23.12 236,929
2022-11-16 $23.70 $23.70 $23.12 $23.23 $23.23 279,846
2022-11-15 $23.65 $23.80 $23.31 $23.69 $23.69 264,665
2022-11-14 $23.38 $23.79 $22.69 $23.51 $23.51 226,954
2022-11-11 $23.84 $24.02 $23.31 $23.40 $23.40 320,336
2022-11-10 $23.44 $23.98 $23.10 $23.65 $23.65 275,411
2022-11-09 $23.66 $23.78 $22.96 $23.03 $23.03 536,197
2022-11-08 $22.86 $23.03 $22.61 $22.78 $22.78 152,336
2022-11-07 $23.01 $23.17 $22.75 $22.86 $22.86 197,669
2022-11-04 $22.35 $23.01 $22.22 $22.98 $22.98 303,556
2022-11-03 $22.19 $22.44 $21.80 $22.39 $22.20 274,337
2022-11-02 $22.56 $22.81 $22.22 $22.34 $22.15 296,733
2022-11-01 $22.40 $22.80 $21.95 $22.64 $22.44 205,221
2022-10-31 $22.29 $22.68 $22.29 $22.58 $22.39 268,021
2022-10-28 $21.79 $22.43 $21.79 $22.42 $22.42 245,600
2022-10-27 $21.76 $22.07 $21.60 $21.67 $21.67 282,308
2022-10-26 $21.85 $22.02 $21.22 $21.52 $21.52 311,063
2022-10-25 $21.11 $21.81 $20.81 $21.68 $21.68 504,255
2022-10-24 $21.26 $21.56 $21.16 $21.48 $21.48 355,429
2022-10-21 $20.90 $21.21 $20.77 $21.06 $21.06 429,429
2022-10-20 $21.00 $21.24 $20.55 $20.79 $20.79 432,922
2022-10-19 $20.62 $21.08 $20.62 $21.06 $21.06 421,094
2022-10-18 $20.72 $20.84 $20.47 $20.83 $20.83 415,534
2022-10-17 $20.24 $20.51 $20.22 $20.46 $20.46 314,425
2022-10-14 $20.43 $20.68 $19.97 $20.05 $20.05 286,636
2022-10-13 $19.20 $20.29 $19.06 $20.29 $20.29 560,161
2022-10-12 $19.30 $19.51 $19.09 $19.44 $19.44 348,832
2022-10-11 $19.12 $19.36 $19.01 $19.34 $19.34 273,154
2022-10-10 $19.28 $19.32 $18.92 $19.13 $19.13 393,633
2022-10-07 $19.44 $19.55 $19.00 $19.24 $19.24 421,464
2022-10-06 $19.41 $19.61 $19.34 $19.61 $19.61 325,500
2022-10-05 $19.53 $19.69 $19.35 $19.53 $19.53 198,584
2022-10-04 $19.07 $19.71 $19.07 $19.71 $19.71 275,845
2022-10-03 $18.98 $19.07 $18.61 $19.07 $19.07 256,590
2022-09-30 $18.79 $18.99 $18.57 $18.64 $18.64 231,467
2022-09-29 $19.04 $19.04 $18.66 $18.79 $18.79 261,397
2022-09-28 $19.14 $19.42 $18.99 $19.11 $19.11 335,360
2022-09-27 $19.47 $19.62 $18.95 $19.10 $19.10 195,677
2022-09-26 $19.36 $19.65 $19.35 $19.41 $19.41 185,250
2022-09-23 $19.62 $19.70 $19.31 $19.52 $19.52 152,625
2022-09-22 $20.10 $20.10 $19.71 $19.76 $19.76 160,594
2022-09-21 $20.22 $20.50 $20.08 $20.10 $20.10 238,546
2022-09-20 $20.30 $20.35 $19.96 $20.28 $20.28 194,147
2022-09-19 $19.84 $20.54 $19.64 $20.50 $20.50 216,710
2022-09-16 $20.11 $20.11 $19.82 $20.00 $20.00 670,593
2022-09-15 $19.61 $20.21 $19.61 $20.14 $20.14 217,032
2022-09-14 $19.55 $19.69 $19.46 $19.65 $19.65 198,111
2022-09-13 $19.72 $19.84 $19.36 $19.47 $19.47 201,785
2022-09-12 $19.72 $19.99 $19.66 $19.98 $19.98 181,235
2022-09-09 $19.62 $19.81 $19.31 $19.64 $19.64 129,391
2022-09-08 $19.22 $19.52 $18.98 $19.48 $19.48 175,835
2022-09-07 $18.84 $19.34 $18.78 $19.29 $19.29 211,798
2022-09-06 $19.40 $19.40 $18.70 $18.91 $18.91 232,786
2022-09-02 $19.54 $19.63 $19.11 $19.24 $19.24 162,337
2022-09-01 $19.44 $19.44 $19.15 $19.34 $19.34 177,455
2022-08-31 $19.63 $19.70 $19.42 $19.44 $19.44 225,615
2022-08-30 $19.80 $19.80 $19.48 $19.66 $19.66 105,680
2022-08-29 $19.83 $19.88 $19.63 $19.69 $19.69 143,550
2022-08-26 $20.46 $20.49 $19.92 $19.94 $19.94 138,665
2022-08-25 $20.33 $20.48 $20.19 $20.40 $20.40 185,123
2022-08-24 $20.65 $20.65 $20.12 $20.20 $20.20 131,427
2022-08-23 $20.66 $20.77 $20.42 $20.45 $20.45 121,761
2022-08-22 $20.99 $20.99 $20.62 $20.65 $20.65 127,357
2022-08-19 $21.28 $21.29 $21.02 $21.13 $21.13 169,676
2022-08-18 $21.44 $21.47 $21.31 $21.39 $21.39 114,878
2022-08-17 $21.32 $21.47 $21.14 $21.42 $21.42 222,338
2022-08-16 $21.46 $21.54 $21.30 $21.47 $21.47 129,380
2022-08-15 $21.29 $21.43 $21.12 $21.43 $21.43 131,084
2022-08-12 $21.17 $21.38 $20.83 $21.37 $21.37 170,044
2022-08-11 $21.14 $21.14 $20.93 $20.99 $20.99 169,853
2022-08-10 $20.98 $21.10 $20.82 $20.93 $20.93 155,408
2022-08-09 $20.89 $20.89 $20.64 $20.75 $20.75 229,556
2022-08-08 $21.01 $21.04 $20.79 $20.85 $20.85 170,173
2022-08-05 $20.48 $20.91 $20.48 $20.87 $20.87 178,535
2022-08-04 $20.68 $20.85 $20.56 $20.78 $20.58 218,476
2022-08-03 $20.66 $20.75 $20.39 $20.71 $20.51 149,683
2022-08-02 $21.06 $21.06 $20.49 $20.50 $20.31 258,780
2022-08-01 $20.58 $21.06 $20.37 $21.05 $20.85 373,246
2022-07-29 $20.85 $21.19 $20.54 $20.56 $20.36 493,059
2022-07-28 $20.76 $20.79 $20.49 $20.67 $20.47 268,185
2022-07-27 $20.52 $20.88 $20.40 $20.77 $20.57 260,486
2022-07-26 $20.20 $20.60 $20.01 $20.51 $20.32 219,685
2022-07-25 $19.97 $20.39 $19.76 $20.27 $20.08 240,655
2022-07-22 $20.02 $20.14 $19.75 $19.84 $19.65 160,348
2022-07-21 $19.87 $20.10 $19.80 $19.95 $19.76 244,257
2022-07-20 $19.43 $20.02 $19.43 $19.99 $19.80 338,801
2022-07-19 $19.38 $19.83 $19.38 $19.75 $19.56 173,719
2022-07-18 $19.29 $19.48 $19.12 $19.18 $19.00 197,651
2022-07-15 $18.84 $19.20 $18.66 $19.20 $19.02 246,682
2022-07-14 $18.46 $18.58 $18.24 $18.45 $18.27 211,546
2022-07-13 $19.15 $19.15 $18.70 $18.75 $18.57 182,635
2022-07-12 $19.10 $19.37 $19.02 $19.18 $19.00 164,855
2022-07-11 $19.23 $19.33 $19.10 $19.18 $19.00 144,170
2022-07-08 $19.41 $19.48 $19.26 $19.34 $19.16 195,501
2022-07-07 $19.23 $19.43 $19.12 $19.35 $19.17 261,700
2022-07-06 $19.20 $19.28 $19.02 $19.10 $18.92 143,401
2022-07-05 $19.25 $19.37 $18.84 $19.24 $19.06 237,967
2022-07-01 $19.06 $19.52 $19.02 $19.52 $19.33 270,835
2022-06-30 $18.88 $19.23 $18.79 $19.13 $18.95 266,989
2022-06-29 $19.32 $19.32 $19.04 $19.19 $19.01 216,815
2022-06-28 $19.18 $19.39 $19.01 $19.13 $18.95 159,998
2022-06-27 $19.10 $19.15 $18.89 $19.07 $18.89 274,821
2022-06-24 $18.70 $19.03 $18.70 $18.92 $18.74 464,497
2022-06-23 $19.05 $19.16 $18.51 $18.69 $18.51 157,748
2022-06-22 $18.84 $19.09 $18.84 $19.00 $18.82 236,577
2022-06-21 $19.08 $19.26 $18.86 $19.05 $18.87 223,372
2022-06-17 $18.71 $19.10 $18.71 $18.83 $18.65 374,073
2022-06-16 $19.05 $19.05 $18.54 $18.62 $18.44 476,375
2022-06-15 $19.07 $19.27 $18.85 $19.07 $18.89 228,131
2022-06-14 $18.89 $19.06 $18.70 $18.89 $18.71 243,792
2022-06-13 $18.82 $19.15 $18.74 $18.82 $18.64 314,367
2022-06-10 $19.31 $19.47 $19.00 $19.13 $18.95 232,642
2022-06-09 $19.85 $19.93 $19.58 $19.60 $19.41 251,967
2022-06-08 $19.97 $20.04 $19.79 $19.89 $19.70 270,817
2022-06-07 $20.00 $20.15 $19.91 $20.12 $19.93 291,389
2022-06-06 $20.09 $20.16 $19.99 $20.04 $19.85 177,083
2022-06-03 $20.23 $20.23 $19.93 $20.01 $19.82 200,145
2022-06-02 $20.03 $20.23 $19.79 $20.21 $20.02 191,921
2022-06-01 $20.22 $20.22 $19.70 $19.99 $19.80 270,785
2022-05-31 $19.74 $20.25 $19.59 $20.17 $19.98 416,330
2022-05-27 $19.61 $19.90 $19.59 $19.87 $19.68 125,948
2022-05-26 $19.53 $19.85 $19.53 $19.67 $19.48 183,630
2022-05-25 $19.22 $19.53 $19.16 $19.36 $19.18 208,275
2022-05-24 $19.19 $19.36 $18.79 $19.22 $19.04 205,849
2022-05-23 $19.26 $19.41 $19.01 $19.18 $19.00 195,856
2022-05-20 $18.91 $18.98 $18.60 $18.91 $18.73 244,777
2022-05-19 $19.17 $19.25 $18.75 $18.77 $18.59 325,475
2022-05-18 $19.31 $19.50 $19.10 $19.31 $19.13 367,959
2022-05-17 $19.03 $19.46 $19.03 $19.46 $19.28 697,063
2022-05-16 $18.94 $19.13 $18.70 $18.73 $18.55 411,120
2022-05-13 $18.97 $19.08 $18.73 $18.93 $18.75 406,948
2022-05-12 $18.72 $18.87 $18.30 $18.76 $18.58 465,111
2022-05-11 $19.23 $19.23 $18.70 $18.73 $18.55 402,652
2022-05-10 $19.23 $19.29 $18.67 $18.91 $18.73 491,755
2022-05-09 $18.85 $19.27 $18.71 $19.10 $18.92 273,776
2022-05-06 $18.93 $18.98 $18.58 $18.91 $18.73 263,769
2022-05-05 $19.14 $19.14 $18.62 $19.00 $18.65 306,980
2022-05-04 $18.91 $19.43 $18.77 $19.32 $18.97 275,312
2022-05-03 $18.96 $19.04 $18.67 $18.93 $18.58 214,846
2022-05-02 $18.86 $19.06 $18.58 $18.87 $18.52 309,231
2022-04-29 $18.36 $19.03 $18.36 $18.73 $18.39 368,967
2022-04-28 $18.63 $18.70 $18.40 $18.54 $18.20 138,939
2022-04-27 $18.54 $18.68 $18.34 $18.49 $18.15 183,210
2022-04-26 $18.89 $19.10 $18.47 $18.52 $18.18 229,881
2022-04-25 $18.86 $19.10 $18.60 $19.08 $18.73 411,897
2022-04-22 $19.50 $19.63 $19.02 $19.05 $18.70 160,615
2022-04-21 $19.93 $20.14 $19.48 $19.51 $19.15 181,500
2022-04-20 $19.60 $19.92 $19.50 $19.83 $19.47 334,266
2022-04-19 $19.10 $19.61 $19.10 $19.49 $19.13 295,422
2022-04-18 $18.96 $19.05 $18.75 $18.96 $18.61 195,643
2022-04-14 $19.18 $19.30 $18.78 $18.86 $18.51 213,759
2022-04-13 $18.62 $19.21 $18.57 $19.18 $18.83 283,241
2022-04-12 $18.82 $19.28 $18.69 $18.74 $18.40 171,022
2022-04-11 $18.81 $19.13 $18.76 $18.78 $18.44 168,458
2022-04-08 $18.87 $19.04 $18.66 $18.74 $18.40 232,458
2022-04-07 $19.22 $19.22 $18.71 $18.75 $18.41 398,679
2022-04-06 $19.35 $19.52 $19.12 $19.15 $18.80 216,865
2022-04-05 $19.61 $19.77 $19.30 $19.38 $19.03 176,728
2022-04-04 $19.85 $19.96 $19.43 $19.51 $19.15 278,836
2022-04-01 $20.35 $20.35 $19.76 $19.89 $19.53 206,443
2022-03-31 $20.36 $20.67 $20.07 $20.10 $19.73 195,623
2022-03-30 $20.91 $21.02 $20.24 $20.34 $19.97 183,595
2022-03-29 $21.02 $21.24 $20.70 $20.98 $20.60 250,229
2022-03-28 $20.92 $20.92 $20.50 $20.80 $20.42 223,158
2022-03-25 $20.86 $21.12 $20.71 $21.02 $20.63 154,589
2022-03-24 $20.69 $20.99 $20.38 $20.77 $20.39 191,921
2022-03-23 $21.23 $21.37 $20.38 $20.44 $20.07 370,194
2022-03-22 $21.19 $21.47 $20.93 $21.25 $20.86 423,140
2022-03-21 $21.42 $21.58 $20.87 $20.90 $20.52 261,924
2022-03-18 $21.69 $21.74 $21.08 $21.19 $20.80 1,025,420
2022-03-17 $21.89 $21.92 $21.62 $21.73 $21.33 230,346
2022-03-16 $21.99 $22.21 $21.85 $22.09 $21.69 220,085
2022-03-15 $22.04 $22.19 $21.62 $21.83 $21.43 197,930
2022-03-14 $22.02 $22.23 $21.84 $21.93 $21.53 185,903
2022-03-11 $21.70 $21.94 $21.60 $21.66 $21.26 287,023
2022-03-10 $21.24 $21.56 $21.23 $21.55 $21.16 233,908
2022-03-09 $21.70 $21.72 $21.31 $21.44 $21.05 208,129
2022-03-08 $21.60 $21.74 $21.06 $21.21 $20.82 410,445
2022-03-07 $21.88 $22.02 $21.39 $21.43 $21.04 257,696
2022-03-04 $22.01 $22.01 $21.65 $21.96 $21.56 189,652
2022-03-03 $22.49 $22.55 $22.22 $22.34 $21.93 188,542
2022-03-02 $21.80 $22.52 $21.69 $22.35 $21.94 183,006
2022-03-01 $22.26 $22.40 $21.43 $21.65 $21.25 248,612
2022-02-28 $22.19 $22.45 $22.07 $22.38 $21.97 210,055
2022-02-25 $21.88 $22.46 $21.88 $22.46 $22.05 263,357
2022-02-24 $21.98 $22.24 $21.27 $21.78 $21.38 228,499
2022-02-23 $22.84 $22.93 $22.47 $22.57 $22.16 255,878
2022-02-22 $22.71 $22.88 $22.50 $22.68 $22.26 181,480
2022-02-18 $22.69 $22.95 $22.63 $22.74 $22.32 151,391
2022-02-17 $22.71 $22.84 $22.55 $22.66 $22.24 172,934
2022-02-16 $22.51 $22.88 $22.44 $22.84 $22.42 262,411
2022-02-15 $22.44 $22.66 $22.25 $22.56 $22.15 171,180
2022-02-14 $22.38 $22.55 $22.00 $22.21 $21.80 166,819
2022-02-11 $22.23 $22.57 $22.12 $22.31 $21.90 194,821
2022-02-10 $22.47 $22.90 $22.09 $22.24 $21.83 229,726
2022-02-09 $22.82 $22.85 $22.41 $22.46 $22.05 192,518
2022-02-08 $22.65 $22.91 $22.53 $22.91 $22.49 189,021
2022-02-07 $22.63 $22.66 $22.39 $22.51 $22.10 154,571
2022-02-04 $22.78 $22.78 $22.31 $22.60 $22.19 232,708
2022-02-03 $22.80 $22.87 $22.26 $22.68 $22.10 498,147
2022-02-02 $22.80 $22.80 $22.27 $22.65 $22.07 191,571
2022-02-01 $22.66 $22.82 $22.24 $22.77 $22.19 199,353
2022-01-31 $22.80 $22.80 $22.21 $22.70 $22.12 263,533
2022-01-28 $23.23 $23.34 $22.02 $22.64 $22.06 321,076
2022-01-27 $22.74 $23.17 $22.03 $22.18 $21.61 134,712
2022-01-26 $23.20 $23.33 $22.31 $22.69 $22.11 194,456
2022-01-25 $22.86 $23.30 $22.45 $23.03 $22.44 203,032
2022-01-24 $22.19 $23.10 $22.00 $23.06 $22.47 243,097
2022-01-21 $22.45 $23.00 $22.43 $22.45 $21.87 224,433
2022-01-20 $23.18 $23.56 $22.63 $22.67 $22.09 183,432
2022-01-19 $23.62 $23.62 $23.10 $23.15 $22.56 165,700
2022-01-18 $24.08 $24.25 $23.53 $23.56 $22.96 144,259
2022-01-14 $23.67 $24.13 $23.46 $24.04 $23.42 166,896
2022-01-13 $23.66 $23.96 $23.52 $23.85 $23.24 198,022
2022-01-12 $23.66 $23.82 $23.43 $23.57 $22.97 223,513
2022-01-11 $23.86 $23.97 $23.43 $23.59 $22.98 210,759
2022-01-10 $23.80 $23.85 $23.56 $23.74 $23.13 252,629
2022-01-07 $23.46 $23.72 $23.18 $23.70 $23.09 340,689
2022-01-06 $23.34 $23.48 $23.00 $23.42 $22.82 321,324
2022-01-05 $23.12 $23.35 $23.00 $23.09 $22.50 265,652
2022-01-04 $23.10 $23.19 $22.61 $23.04 $22.45 267,338
2022-01-03 $22.35 $22.70 $22.27 $22.54 $21.96 250,812
2021-12-31 $21.95 $22.25 $21.95 $22.20 $21.63 98,240
2021-12-30 $22.31 $22.47 $22.10 $22.13 $21.56 155,905
2021-12-29 $22.28 $22.40 $22.04 $22.31 $21.74 192,510
2021-12-28 $22.27 $22.44 $21.92 $22.22 $21.65 147,039
2021-12-27 $21.93 $22.27 $21.85 $22.25 $21.68 141,717
2021-12-23 $22.07 $22.27 $21.97 $21.99 $21.43 168,740
2021-12-22 $21.72 $21.94 $21.46 $21.94 $21.38 244,902
2021-12-21 $21.45 $21.95 $21.45 $21.86 $21.30 276,833
2021-12-20 $21.21 $21.50 $20.79 $21.33 $20.78 472,512
2021-12-17 $21.17 $21.70 $20.50 $21.53 $20.98 1,001,803
2021-12-16 $21.42 $21.57 $21.07 $21.14 $20.60 260,327
2021-12-15 $21.04 $21.38 $20.83 $21.06 $20.52 249,110
2021-12-14 $20.66 $21.19 $20.52 $21.00 $20.46 370,591
2021-12-13 $20.97 $21.10 $20.59 $20.60 $20.07 249,405
2021-12-10 $21.17 $21.29 $20.94 $21.11 $20.57 167,501
2021-12-09 $21.18 $21.25 $20.74 $21.08 $20.54 170,846
2021-12-08 $21.22 $21.25 $20.85 $21.04 $20.50 228,975
2021-12-07 $21.69 $21.75 $21.09 $21.18 $20.64 208,677
2021-12-06 $21.44 $21.75 $21.20 $21.50 $20.95 201,650
2021-12-03 $21.33 $21.62 $20.83 $20.94 $20.40 168,549
2021-12-02 $20.84 $21.53 $20.77 $21.28 $20.73 205,800
2021-12-01 $21.16 $21.42 $20.62 $20.66 $20.13 329,105
2021-11-30 $20.73 $21.01 $20.44 $20.61 $20.08 452,882
2021-11-29 $21.34 $21.45 $20.66 $20.93 $20.39 292,372
2021-11-26 $21.10 $21.52 $20.55 $21.00 $20.46 230,614
2021-11-24 $22.18 $22.18 $21.91 $21.94 $21.38 111,295
2021-11-23 $22.05 $22.22 $21.95 $22.07 $21.50 193,995
2021-11-22 $21.80 $22.36 $21.70 $21.89 $21.33 419,914
2021-11-19 $21.68 $21.71 $21.34 $21.64 $21.09 237,062
2021-11-18 $21.86 $22.00 $21.66 $21.83 $21.27 203,551
2021-11-17 $22.03 $22.03 $21.79 $21.91 $21.35 191,222
2021-11-16 $21.85 $22.06 $21.66 $22.04 $21.47 223,839
2021-11-15 $22.59 $22.59 $21.82 $21.95 $21.39 215,385
2021-11-12 $22.26 $22.28 $21.88 $22.01 $21.45 238,834
2021-11-11 $21.97 $22.46 $21.97 $22.25 $21.68 204,904
2021-11-10 $21.61 $22.20 $21.61 $22.16 $21.59 269,339
2021-11-09 $21.80 $22.19 $21.58 $22.16 $21.59 244,809
2021-11-08 $21.87 $22.28 $21.87 $22.04 $21.47 195,620
2021-11-05 $21.91 $22.45 $21.81 $22.04 $21.47 380,966
2021-11-04 $22.35 $22.85 $21.53 $21.85 $21.13 638,095
2021-11-03 $22.97 $23.51 $22.79 $23.21 $22.44 176,746
2021-11-02 $22.99 $23.15 $22.67 $23.07 $22.31 351,726
2021-11-01 $22.36 $23.02 $22.36 $22.99 $22.23 350,259
2021-10-29 $22.00 $22.77 $21.91 $22.17 $21.44 327,443
2021-10-28 $21.77 $22.41 $21.77 $22.38 $21.64 120,116
2021-10-27 $22.10 $22.28 $21.86 $21.87 $21.15 217,391
2021-10-26 $22.48 $22.48 $22.00 $22.22 $21.48 118,967
2021-10-25 $22.05 $22.42 $22.00 $22.39 $21.65 144,494
2021-10-22 $22.00 $22.22 $21.91 $22.09 $21.36 176,108
2021-10-21 $22.06 $22.24 $21.94 $22.00 $21.27 161,780
2021-10-20 $21.61 $22.13 $21.61 $22.12 $21.39 236,944
2021-10-19 $21.76 $21.82 $21.42 $21.68 $20.96 155,206
2021-10-18 $21.72 $21.93 $21.66 $21.70 $20.98 147,847
2021-10-15 $22.23 $22.27 $21.72 $21.85 $21.13 244,893
2021-10-14 $21.88 $21.96 $21.59 $21.86 $21.14 141,501
2021-10-13 $21.82 $21.82 $21.31 $21.58 $20.87 95,071
2021-10-12 $21.81 $21.99 $21.20 $21.83 $21.11 100,047
2021-10-11 $22.34 $22.34 $21.86 $21.87 $21.15 98,322
2021-10-08 $22.20 $22.35 $22.10 $22.16 $21.43 81,297
2021-10-07 $22.05 $22.27 $21.92 $22.20 $21.47 170,263
2021-10-06 $21.65 $22.01 $21.48 $21.82 $21.10 155,830
2021-10-05 $21.85 $21.94 $21.59 $21.89 $21.17 250,164
2021-10-04 $22.01 $22.28 $21.64 $21.77 $21.05 243,372
2021-10-01 $21.52 $22.12 $21.34 $21.93 $21.20 350,868
2021-09-30 $21.55 $21.55 $21.23 $21.41 $20.70 274,389
2021-09-29 $21.24 $21.62 $20.94 $21.40 $20.69 132,002
2021-09-28 $21.63 $21.83 $21.11 $21.16 $20.46 234,305
2021-09-27 $20.58 $21.71 $20.46 $21.55 $20.84 238,388
2021-09-24 $20.34 $20.61 $20.18 $20.41 $19.73 167,078
2021-09-23 $20.08 $20.60 $19.97 $20.40 $19.72 185,958
2021-09-22 $19.93 $20.13 $19.85 $19.95 $19.29 167,460
2021-09-21 $19.94 $20.05 $19.66 $19.72 $19.07 143,509
2021-09-20 $19.85 $19.97 $19.43 $19.81 $19.15 246,014
2021-09-17 $20.14 $20.47 $20.04 $20.38 $19.71 1,040,407
2021-09-16 $20.59 $20.72 $20.04 $20.14 $19.47 180,493
2021-09-15 $20.09 $20.40 $20.09 $20.37 $19.70 170,777
2021-09-14 $20.82 $20.82 $19.97 $20.07 $19.41 195,300
2021-09-13 $20.67 $20.78 $20.32 $20.72 $20.03 252,878
2021-09-10 $21.15 $21.26 $20.34 $20.40 $19.72 285,055
2021-09-09 $20.83 $21.33 $20.81 $21.03 $20.33 240,583
2021-09-08 $20.80 $21.00 $20.77 $20.91 $20.22 318,909
2021-09-07 $21.03 $21.28 $20.90 $20.90 $20.21 162,813
2021-09-03 $21.10 $21.55 $20.90 $20.96 $20.27 177,693
2021-09-02 $21.20 $21.37 $21.05 $21.07 $20.37 265,739
2021-09-01 $21.49 $21.49 $21.02 $21.11 $20.41 142,394
2021-08-31 $21.26 $21.50 $21.18 $21.26 $20.56 227,192
2021-08-30 $21.73 $21.96 $21.11 $21.17 $20.47 196,960
2021-08-27 $21.11 $21.90 $21.11 $21.86 $21.14 219,300
2021-08-26 $21.56 $21.56 $21.07 $21.11 $20.41 180,057
2021-08-25 $21.28 $21.71 $21.28 $21.40 $20.69 178,435
2021-08-24 $21.31 $21.46 $21.19 $21.22 $20.52 120,112
2021-08-23 $21.70 $21.70 $21.13 $21.32 $20.61 147,928
2021-08-20 $20.63 $21.24 $20.62 $21.17 $20.47 239,670
2021-08-19 $20.52 $20.75 $20.45 $20.71 $20.02 265,894
2021-08-18 $21.07 $21.33 $20.78 $20.81 $20.12 149,604
2021-08-17 $21.40 $21.46 $20.94 $21.06 $20.36 217,953
2021-08-16 $21.59 $21.61 $21.19 $21.49 $20.78 239,407
2021-08-13 $21.77 $21.86 $21.56 $21.67 $20.95 190,163
2021-08-12 $21.84 $21.84 $21.55 $21.75 $21.03 240,549
2021-08-11 $21.63 $21.85 $21.50 $21.85 $21.13 197,676
2021-08-10 $21.15 $21.72 $20.88 $21.63 $20.91 276,737
2021-08-09 $21.25 $21.41 $21.01 $21.16 $20.46 297,554
2021-08-06 $21.22 $21.89 $21.09 $21.53 $20.82 470,929
2021-08-05 $20.18 $20.55 $19.83 $20.34 $19.51 357,689
2021-08-04 $19.62 $20.18 $19.42 $20.00 $19.19 312,179
2021-08-03 $19.16 $19.64 $18.99 $19.57 $18.77 317,617
2021-08-02 $19.35 $19.85 $19.10 $19.12 $18.34 433,684
2021-07-30 $20.45 $20.45 $19.46 $19.50 $18.71 294,516
2021-07-29 $19.69 $19.85 $19.50 $19.82 $19.01 119,504
2021-07-28 $19.38 $19.76 $19.19 $19.55 $18.35 217,227
2021-07-27 $18.75 $19.41 $18.75 $19.26 $18.08 122,188
2021-07-26 $19.37 $19.59 $19.14 $19.45 $18.26 127,087
2021-07-23 $19.35 $19.53 $19.05 $19.24 $18.06 134,766
2021-07-22 $19.42 $19.59 $19.07 $19.14 $17.96 222,284
2021-07-21 $19.47 $19.76 $19.41 $19.64 $18.43 155,286
2021-07-20 $18.87 $20.27 $18.60 $19.26 $18.08 268,844
2021-07-19 $18.92 $19.14 $18.61 $18.83 $17.67 378,330
2021-07-16 $20.19 $20.29 $19.36 $19.39 $18.20 187,718
2021-07-15 $19.76 $20.17 $19.34 $20.01 $18.78 221,793
2021-07-14 $19.84 $20.43 $19.73 $19.92 $18.70 160,844
2021-07-13 $20.16 $20.16 $19.73 $19.83 $18.61 137,089
2021-07-12 $20.22 $20.25 $19.93 $20.23 $18.99 112,927
2021-07-09 $19.83 $20.29 $19.75 $20.29 $19.04 173,764
2021-07-08 $19.44 $20.33 $19.34 $19.50 $18.30 183,533
2021-07-07 $19.72 $20.10 $19.70 $19.85 $18.63 188,643
2021-07-06 $20.60 $20.60 $19.86 $19.90 $18.68 206,505
2021-07-02 $21.01 $21.01 $20.49 $20.51 $19.25 217,087
2021-07-01 $20.95 $21.10 $20.78 $20.96 $19.67 143,694
2021-06-30 $20.75 $20.98 $20.70 $20.84 $19.56 218,712
2021-06-29 $20.95 $21.07 $20.81 $20.83 $19.55 192,893
2021-06-28 $20.25 $21.30 $20.25 $20.85 $19.57 298,729
2021-06-25 $21.27 $21.45 $20.97 $21.04 $19.75 659,925
2021-06-24 $21.03 $21.25 $20.84 $21.24 $19.94 120,665
2021-06-23 $21.03 $21.14 $20.87 $20.91 $19.63 128,405
2021-06-22 $21.15 $21.15 $20.53 $20.90 $19.62 144,970
2021-06-21 $20.56 $21.10 $20.56 $21.01 $19.72 268,763
2021-06-18 $21.02 $21.23 $20.29 $20.36 $19.11 825,717
2021-06-17 $22.14 $22.16 $21.30 $21.43 $20.11 243,435
2021-06-16 $21.82 $22.26 $21.62 $22.12 $20.76 147,541
2021-06-15 $21.72 $21.95 $21.54 $21.93 $20.58 190,630
2021-06-14 $21.92 $22.02 $21.49 $21.63 $20.30 229,764
2021-06-11 $21.84 $22.02 $21.16 $21.83 $20.49 105,985
2021-06-10 $22.29 $22.29 $21.71 $21.72 $20.39 147,837
2021-06-09 $22.21 $22.24 $22.06 $22.08 $20.72 162,014
2021-06-08 $22.39 $22.65 $22.19 $22.43 $21.05 171,362
2021-06-07 $22.36 $22.59 $22.20 $22.49 $21.11 151,615
2021-06-04 $22.30 $22.48 $21.99 $22.21 $20.85 194,251
2021-06-03 $22.09 $22.37 $22.02 $22.30 $20.93 150,099
2021-06-02 $22.48 $22.51 $22.10 $22.13 $20.77 219,232
2021-06-01 $22.20 $22.48 $21.92 $22.41 $21.03 244,689
2021-05-28 $22.11 $22.19 $21.80 $22.11 $20.75 208,580
2021-05-27 $22.02 $22.22 $21.82 $22.10 $20.74 215,248
2021-05-26 $21.52 $21.76 $21.34 $21.72 $20.39 170,339
2021-05-25 $22.07 $22.71 $21.41 $21.42 $20.10 352,598
2021-05-24 $22.50 $22.77 $22.06 $22.08 $20.72 166,908
2021-05-21 $22.45 $22.70 $22.08 $22.50 $21.12 292,485
2021-05-20 $22.18 $22.47 $21.85 $22.27 $20.90 320,916
2021-05-19 $22.11 $22.44 $21.81 $22.21 $20.85 320,460
2021-05-18 $22.90 $22.90 $22.35 $22.36 $20.99 261,895
2021-05-17 $22.44 $22.63 $22.30 $22.61 $21.22 238,767
2021-05-14 $22.30 $22.61 $22.17 $22.56 $21.17 441,699
2021-05-13 $21.65 $22.41 $21.65 $22.10 $20.74 1,652,851
2021-05-12 $21.95 $22.21 $21.66 $21.71 $20.38 274,046
2021-05-11 $21.89 $22.54 $21.77 $21.84 $20.50 186,032
2021-05-10 $22.54 $22.65 $22.19 $22.21 $20.85 340,363
2021-05-07 $22.06 $22.38 $22.02 $22.38 $21.01 202,065
2021-05-06 $22.20 $22.77 $22.20 $22.56 $21.02 267,479
2021-05-05 $22.68 $22.91 $22.30 $22.88 $21.31 352,133
2021-05-04 $22.85 $23.50 $22.69 $22.76 $21.20 281,685
2021-05-03 $23.04 $23.29 $22.70 $23.00 $21.43 312,482
2021-04-30 $23.02 $23.99 $22.50 $22.86 $21.29 328,148
2021-04-29 $23.36 $23.71 $23.15 $23.26 $21.67 226,673
2021-04-28 $23.36 $23.48 $23.02 $23.20 $21.61 107,728
2021-04-27 $23.36 $23.45 $22.98 $23.24 $21.65 175,527
2021-04-26 $23.52 $23.76 $23.20 $23.26 $21.67 196,259
2021-04-23 $22.68 $23.42 $22.63 $23.26 $21.67 237,915
2021-04-22 $23.14 $23.39 $22.61 $22.62 $21.07 161,557
2021-04-21 $22.56 $23.11 $22.20 $23.00 $21.43 314,380
2021-04-20 $23.12 $23.28 $22.53 $22.66 $21.11 194,686
2021-04-19 $23.72 $23.72 $23.02 $23.27 $21.68 127,368
2021-04-16 $23.66 $23.85 $23.38 $23.50 $21.89 162,101
2021-04-15 $23.60 $23.70 $22.87 $23.36 $21.76 144,450
2021-04-14 $23.09 $23.64 $23.09 $23.50 $21.89 187,865
2021-04-13 $24.39 $24.39 $23.08 $23.15 $21.56 150,518
2021-04-12 $23.82 $23.95 $23.65 $23.75 $22.12 165,979
2021-04-09 $23.75 $23.89 $23.67 $23.78 $22.15 158,261
2021-04-08 $23.51 $23.77 $23.07 $23.66 $22.04 284,565
2021-04-07 $23.93 $23.97 $23.33 $23.56 $21.95 224,544
2021-04-06 $24.01 $24.02 $23.39 $23.71 $22.09 184,505
2021-04-05 $24.21 $24.21 $22.84 $23.97 $22.33 428,990
2021-04-01 $23.81 $23.99 $23.46 $23.79 $22.16 314,835
2021-03-31 $23.96 $24.13 $23.53 $23.94 $22.30 330,423
2021-03-30 $24.37 $24.72 $23.90 $23.98 $22.34 208,817
2021-03-29 $24.53 $24.77 $23.97 $24.07 $22.42 278,059
2021-03-26 $24.28 $24.88 $23.74 $24.86 $23.16 160,315
2021-03-25 $23.50 $24.13 $23.02 $23.99 $22.35 233,517
2021-03-24 $23.76 $24.49 $23.30 $23.31 $21.71 287,628
2021-03-23 $23.66 $23.81 $23.12 $23.20 $21.61 198,556
2021-03-22 $24.84 $24.90 $23.62 $23.92 $22.28 171,891
2021-03-19 $24.64 $25.05 $23.98 $25.00 $23.29 845,879
2021-03-18 $25.00 $25.76 $24.66 $24.85 $23.15 467,185
2021-03-17 $24.50 $24.81 $23.99 $24.71 $23.02 281,169
2021-03-16 $24.51 $24.53 $23.93 $24.32 $22.65 278,639
2021-03-15 $25.00 $25.00 $24.20 $24.59 $22.91 375,287
2021-03-12 $24.67 $25.03 $24.02 $24.95 $23.24 350,687
2021-03-11 $24.10 $24.42 $24.00 $24.40 $22.73 282,855
2021-03-10 $23.94 $24.29 $22.98 $24.17 $22.51 292,208
2021-03-09 $23.61 $23.95 $22.91 $23.84 $22.21 300,578
2021-03-08 $23.45 $23.96 $23.38 $23.58 $21.97 377,728
2021-03-05 $22.94 $23.30 $22.16 $23.22 $21.63 455,056
2021-03-04 $22.71 $23.35 $22.10 $22.44 $20.90 386,938
2021-03-03 $22.26 $23.44 $21.78 $22.82 $21.26 488,555
2021-03-02 $22.41 $22.67 $22.11 $22.15 $20.63 210,938
2021-03-01 $22.13 $22.90 $22.04 $22.60 $21.05 484,194
2021-02-26 $22.29 $22.77 $21.57 $21.73 $20.24 412,499
2021-02-25 $22.75 $22.93 $22.35 $22.46 $20.92 649,330
2021-02-24 $22.12 $22.71 $21.89 $22.58 $21.03 284,134
2021-02-23 $21.74 $22.56 $21.58 $21.93 $20.43 393,368
2021-02-22 $21.34 $21.90 $21.30 $21.61 $20.13 323,368
2021-02-19 $20.89 $21.44 $20.08 $21.33 $19.87 338,439
2021-02-18 $20.82 $20.97 $20.41 $20.72 $19.30 305,228
2021-02-17 $20.73 $20.99 $20.71 $20.85 $19.42 421,119
2021-02-16 $20.83 $20.83 $20.40 $20.75 $19.33 383,118
2021-02-12 $20.35 $20.59 $20.35 $20.57 $19.16 300,818
2021-02-11 $20.31 $20.62 $20.24 $20.54 $19.13 431,087
2021-02-10 $20.52 $20.79 $20.40 $20.46 $19.06 274,834
2021-02-09 $19.77 $20.68 $19.63 $20.54 $19.13 675,409
2021-02-08 $19.11 $19.80 $18.85 $19.79 $18.43 1,010,216
2021-02-05 $19.00 $19.02 $18.58 $18.84 $17.55 225,528
2021-02-04 $18.95 $19.21 $18.95 $19.00 $17.54 1,365,874
2021-02-03 $18.69 $18.95 $18.52 $18.92 $17.47 454,042
2021-02-02 $18.50 $18.80 $18.40 $18.75 $17.31 377,684
2021-02-01 $18.98 $18.98 $18.14 $18.50 $17.08 514,382
2021-01-29 $19.21 $19.48 $18.16 $18.16 $16.77 193,263
2021-01-28 $18.58 $18.97 $18.31 $18.88 $17.43 158,621
2021-01-27 $18.76 $19.19 $18.06 $18.27 $16.87 197,083
2021-01-26 $19.76 $19.76 $19.06 $19.09 $17.62 120,043
2021-01-25 $19.66 $19.81 $19.16 $19.59 $18.09 178,120
2021-01-22 $19.37 $19.89 $19.28 $19.86 $18.33 259,675
2021-01-21 $20.21 $20.21 $19.53 $19.65 $18.14 115,696
2021-01-20 $20.03 $20.38 $19.93 $20.21 $18.66 101,198
2021-01-19 $19.94 $20.47 $19.90 $20.21 $18.66 149,160
2021-01-15 $20.22 $20.37 $20.00 $20.11 $18.57 118,175
2021-01-14 $20.51 $20.66 $20.16 $20.56 $18.98 130,526
2021-01-13 $20.45 $20.55 $19.89 $20.26 $18.70 104,508
2021-01-12 $20.31 $20.82 $20.15 $20.56 $18.98 172,972
2021-01-11 $19.54 $20.38 $19.54 $20.33 $18.77 168,204
2021-01-08 $20.50 $20.50 $19.53 $19.83 $18.31 206,957
2021-01-07 $20.31 $20.51 $20.13 $20.33 $18.77 176,852
2021-01-06 $19.23 $20.33 $18.92 $20.04 $18.50 381,720
2021-01-05 $18.51 $18.93 $18.51 $18.80 $17.36 184,685
2021-01-04 $18.84 $18.94 $18.20 $18.51 $17.09 191,790
2020-12-31 $18.58 $18.78 $18.53 $18.63 $17.20 176,722
2020-12-30 $18.45 $18.79 $18.45 $18.70 $17.26 190,326
2020-12-29 $19.08 $19.08 $18.40 $18.52 $17.10 159,505
2020-12-28 $18.90 $19.10 $18.48 $19.00 $17.54 155,598
2020-12-24 $18.94 $18.94 $18.44 $18.69 $17.25 146,696
2020-12-23 $18.33 $18.83 $18.14 $18.80 $17.36 143,675
2020-12-22 $18.40 $18.59 $18.21 $18.34 $16.93 176,347
2020-12-21 $18.85 $18.85 $18.15 $18.37 $16.96 371,835
2020-12-18 $18.45 $19.09 $18.25 $18.96 $17.50 1,067,690
2020-12-17 $17.57 $17.81 $17.45 $17.79 $16.42 204,128
2020-12-16 $18.12 $18.12 $17.73 $17.73 $16.37 218,621
2020-12-15 $17.66 $18.03 $17.35 $17.95 $16.57 181,831
2020-12-14 $17.86 $17.86 $17.50 $17.50 $16.16 305,066
2020-12-11 $17.57 $17.74 $17.05 $17.54 $16.19 440,056
2020-12-10 $17.39 $17.74 $17.32 $17.68 $16.32 245,842
2020-12-09 $17.50 $17.61 $17.26 $17.56 $16.21 323,790
2020-12-08 $16.93 $17.39 $16.93 $17.33 $16.00 240,814
2020-12-07 $16.78 $17.22 $16.50 $17.12 $15.81 218,115
2020-12-04 $16.38 $16.83 $16.25 $16.79 $15.50 165,333
2020-12-03 $16.26 $16.54 $16.17 $16.25 $15.00 216,816
2020-12-02 $16.20 $16.43 $15.77 $16.28 $15.03 244,695
2020-12-01 $16.01 $16.45 $15.99 $16.19 $14.95 278,052
2020-11-30 $16.32 $16.32 $15.75 $15.77 $14.56 290,966
2020-11-27 $16.82 $16.82 $16.27 $16.35 $15.09 116,330
2020-11-25 $16.92 $17.03 $16.57 $16.93 $15.63 365,371
2020-11-24 $16.26 $17.12 $16.06 $17.01 $15.70 500,477
2020-11-23 $16.13 $16.26 $15.92 $15.95 $14.72 242,396
2020-11-20 $15.88 $16.48 $15.63 $15.98 $14.75 225,280
2020-11-19 $16.20 $16.28 $15.72 $16.01 $14.78 192,341
2020-11-18 $16.85 $16.90 $16.20 $16.21 $14.97 212,487
2020-11-17 $16.59 $16.68 $16.09 $16.67 $15.39 289,138
2020-11-16 $16.57 $16.90 $16.36 $16.79 $15.50 210,341
2020-11-13 $15.70 $16.22 $15.69 $16.06 $14.83 403,670
2020-11-12 $15.54 $15.71 $15.25 $15.47 $14.28 342,406
2020-11-11 $16.05 $16.17 $15.50 $15.85 $14.63 254,273
2020-11-10 $16.34 $16.35 $15.67 $16.05 $14.82 533,858
2020-11-09 $15.51 $16.70 $15.51 $16.11 $14.87 496,882
2020-11-06 $14.86 $14.86 $14.12 $14.25 $13.16 222,123
2020-11-05 $14.26 $15.00 $14.26 $14.86 $13.56 152,506
2020-11-04 $15.08 $15.10 $14.06 $14.18 $12.94 249,886
2020-11-03 $15.51 $15.62 $15.22 $15.30 $13.96 443,463
2020-11-02 $15.24 $15.47 $14.95 $15.41 $14.06 417,759
2020-10-30 $15.51 $15.71 $14.46 $14.97 $13.66 1,091,342
2020-10-29 $15.70 $16.10 $15.34 $15.99 $14.59 240,673
2020-10-28 $15.82 $16.14 $15.62 $15.73 $14.35 188,209
2020-10-27 $16.75 $16.75 $16.09 $16.13 $14.71 208,265
2020-10-26 $16.78 $16.78 $16.43 $16.71 $15.24 244,231
2020-10-23 $16.80 $16.99 $16.64 $16.87 $15.39 477,719
2020-10-22 $15.89 $16.74 $15.89 $16.71 $15.24 439,731
2020-10-21 $15.39 $15.86 $15.39 $15.81 $14.42 149,054
2020-10-20 $15.22 $15.73 $15.17 $15.47 $14.11 164,749
2020-10-19 $15.16 $15.25 $15.03 $15.15 $13.82 303,391
2020-10-16 $15.06 $15.25 $14.81 $15.09 $13.77 100,385
2020-10-15 $14.43 $15.14 $14.43 $15.11 $13.79 123,503
2020-10-14 $14.97 $15.20 $14.64 $14.64 $13.36 88,856
2020-10-13 $15.37 $15.44 $14.87 $14.91 $13.60 132,887
2020-10-12 $15.13 $15.57 $15.08 $15.54 $14.18 96,977
2020-10-09 $15.54 $15.64 $15.12 $15.21 $13.88 76,761
2020-10-08 $15.32 $15.62 $15.11 $15.43 $14.08 140,380
2020-10-07 $15.02 $15.33 $14.87 $15.19 $13.86 219,250
2020-10-06 $14.73 $15.43 $14.62 $14.91 $13.60 240,517
2020-10-05 $14.57 $14.80 $14.44 $14.53 $13.26 237,388
2020-10-02 $13.55 $14.61 $13.53 $14.53 $13.25 290,247
2020-10-01 $13.67 $13.85 $13.53 $13.74 $12.54 166,704
2020-09-30 $13.89 $14.06 $13.58 $13.69 $12.49 163,163
2020-09-29 $14.01 $14.01 $13.56 $13.79 $12.58 185,745
2020-09-28 $13.79 $14.17 $13.79 $14.08 $12.85 113,441
2020-09-25 $13.14 $13.79 $13.14 $13.70 $12.50 222,891
2020-09-24 $13.31 $13.70 $13.21 $13.34 $12.17 244,362
2020-09-23 $13.49 $13.75 $13.26 $13.28 $12.12 230,622
2020-09-22 $13.95 $14.02 $13.34 $13.46 $12.28 215,461
2020-09-21 $14.09 $14.28 $13.54 $13.84 $12.63 265,693
2020-09-18 $15.02 $15.03 $14.39 $14.40 $13.14 490,736
2020-09-17 $14.64 $14.91 $14.59 $14.90 $13.59 137,570
2020-09-16 $14.67 $15.04 $14.57 $14.85 $13.55 150,367
2020-09-15 $15.16 $15.16 $14.65 $14.69 $13.40 119,113
2020-09-14 $14.97 $15.23 $14.97 $15.10 $13.78 163,568
2020-09-11 $14.97 $15.08 $14.82 $14.93 $13.62 170,754
2020-09-10 $15.28 $15.28 $14.90 $14.93 $13.62 125,763
2020-09-09 $15.37 $15.74 $15.10 $15.19 $13.86 129,675
2020-09-08 $15.80 $15.80 $15.26 $15.29 $13.95 149,371
2020-09-04 $16.15 $16.22 $15.56 $15.89 $14.50 180,951
2020-09-03 $15.92 $16.20 $15.64 $15.79 $14.41 158,731
2020-09-02 $15.80 $15.99 $15.66 $15.82 $14.43 137,429
2020-09-01 $15.51 $16.15 $15.49 $15.88 $14.49 163,263
2020-08-31 $15.87 $15.93 $15.61 $15.61 $14.24 153,485
2020-08-28 $16.14 $16.14 $15.78 $15.99 $14.59 144,600
2020-08-27 $15.72 $16.18 $15.72 $15.94 $14.54 129,914
2020-08-26 $16.19 $16.19 $15.66 $15.68 $14.31 113,644
2020-08-25 $16.38 $16.38 $15.95 $16.15 $14.73 200,111
2020-08-24 $15.82 $16.27 $15.52 $16.21 $14.79 122,686
2020-08-21 $15.77 $15.81 $15.43 $15.57 $14.20 190,180
2020-08-20 $15.80 $15.89 $15.67 $15.81 $14.42 115,614
2020-08-19 $16.00 $16.32 $15.85 $15.99 $14.59 106,877
2020-08-18 $16.47 $16.47 $15.89 $16.00 $14.60 114,266
2020-08-17 $16.86 $16.98 $16.36 $16.46 $15.02 149,533
2020-08-14 $16.68 $17.19 $16.55 $16.96 $15.47 127,243
2020-08-13 $17.22 $17.26 $16.69 $16.75 $15.28 146,386
2020-08-12 $17.63 $17.72 $17.17 $17.41 $15.88 236,774
2020-08-11 $17.18 $17.74 $17.03 $17.32 $15.80 259,561
2020-08-10 $16.61 $17.37 $16.31 $17.01 $15.52 222,617
2020-08-07 $15.70 $16.55 $15.46 $16.55 $15.10 659,584
2020-08-06 $15.60 $15.87 $15.45 $15.74 $14.36 163,171
2020-08-05 $15.50 $15.71 $15.34 $15.67 $14.30 575,071
2020-08-04 $15.12 $15.35 $15.01 $15.29 $13.95 164,429
2020-08-03 $15.44 $15.44 $15.15 $15.21 $13.88 168,859
2020-07-31 $15.76 $15.76 $14.99 $15.32 $13.98 272,998
2020-07-30 $16.16 $16.16 $15.69 $15.97 $14.41 134,713
2020-07-29 $16.22 $16.39 $15.90 $16.37 $14.77 155,000
2020-07-28 $15.80 $16.33 $15.67 $16.12 $14.55 143,494
2020-07-27 $16.36 $16.39 $15.83 $15.94 $14.38 171,593
2020-07-24 $16.62 $16.87 $16.38 $16.42 $14.82 221,711
2020-07-23 $16.15 $16.81 $16.03 $16.55 $14.93 399,077
2020-07-22 $16.39 $16.50 $15.98 $16.24 $14.65 303,979
2020-07-21 $16.00 $16.70 $16.00 $16.64 $15.01 410,927
2020-07-20 $16.34 $16.43 $15.88 $15.93 $14.37 156,537
2020-07-17 $16.87 $17.04 $16.41 $16.45 $14.84 129,706
2020-07-16 $16.87 $17.21 $16.73 $16.96 $15.30 278,151
2020-07-15 $16.76 $17.22 $16.66 $16.97 $15.31 307,224
2020-07-14 $16.37 $16.61 $15.50 $16.26 $14.67 111,877
2020-07-13 $16.59 $16.70 $16.02 $16.39 $14.79 147,990
2020-07-10 $15.73 $16.34 $15.73 $16.34 $14.74 203,659
2020-07-09 $16.04 $16.04 $15.54 $15.69 $14.16 196,470
2020-07-08 $16.01 $16.38 $15.76 $16.13 $14.55 227,262
2020-07-07 $16.53 $16.53 $16.04 $16.09 $14.52 150,836
2020-07-06 $16.96 $17.38 $16.45 $16.71 $15.08 139,207
2020-07-02 $17.23 $17.49 $16.64 $16.72 $15.09 127,847
2020-07-01 $17.69 $17.69 $16.77 $16.83 $15.19 168,954
2020-06-30 $16.88 $17.77 $16.88 $17.63 $15.91 280,628
2020-06-29 $16.18 $17.17 $16.14 $17.03 $15.37 208,579
2020-06-26 $16.46 $16.46 $15.68 $15.97 $14.41 886,542
2020-06-25 $16.12 $16.79 $15.90 $16.76 $15.12 205,297
2020-06-24 $16.65 $16.65 $16.00 $16.14 $14.56 210,299
2020-06-23 $17.25 $17.55 $16.74 $16.78 $15.14 166,290
2020-06-22 $16.54 $17.13 $16.48 $17.12 $15.45 252,966
2020-06-19 $17.01 $17.26 $16.20 $16.74 $15.10 536,193
2020-06-18 $16.40 $17.05 $16.38 $16.78 $15.14 152,279
2020-06-17 $17.55 $17.67 $16.51 $16.63 $15.01 216,391
2020-06-16 $17.26 $17.77 $17.06 $17.53 $15.82 202,160
2020-06-15 $15.95 $16.67 $15.75 $16.54 $14.92 148,729
2020-06-12 $16.80 $16.89 $16.21 $16.64 $15.01 235,196
2020-06-11 $16.76 $16.90 $15.86 $15.99 $14.43 324,625
2020-06-10 $18.96 $18.96 $17.59 $17.69 $15.96 139,920
2020-06-09 $19.62 $19.86 $18.70 $19.16 $17.29 230,488
2020-06-08 $19.88 $20.37 $19.69 $20.14 $18.17 336,130
2020-06-05 $19.00 $20.35 $18.98 $19.61 $17.69 620,189
2020-06-04 $17.59 $18.23 $17.48 $18.04 $16.28 197,300
2020-06-03 $17.15 $18.16 $16.96 $17.74 $16.01 228,196
2020-06-02 $16.79 $17.48 $16.59 $16.75 $15.11 200,621
2020-06-01 $16.91 $17.13 $16.63 $16.71 $15.08 223,342
2020-05-29 $16.65 $17.13 $16.45 $16.70 $15.07 275,277
2020-05-28 $17.59 $18.23 $16.90 $17.02 $15.36 385,713
2020-05-27 $16.65 $17.84 $16.65 $17.75 $16.02 329,803
2020-05-26 $15.86 $16.25 $15.43 $16.12 $14.55 308,552
2020-05-22 $15.66 $15.66 $15.04 $15.25 $13.76 136,153
2020-05-21 $15.35 $15.65 $15.28 $15.39 $13.89 133,014
2020-05-20 $14.94 $15.49 $14.86 $15.35 $13.85 151,038
2020-05-19 $15.28 $15.51 $14.65 $14.66 $13.23 187,124
2020-05-18 $14.48 $15.50 $14.48 $15.42 $13.91 267,245
2020-05-15 $13.40 $13.92 $13.23 $13.74 $12.40 367,194
2020-05-14 $13.50 $13.75 $12.88 $13.44 $12.13 267,593
2020-05-13 $14.11 $14.21 $13.62 $13.85 $12.50 265,988
2020-05-12 $15.00 $15.00 $14.31 $14.33 $12.93 267,672
2020-05-11 $15.49 $15.55 $14.93 $15.01 $13.54 224,592
2020-05-08 $15.59 $15.96 $15.38 $15.86 $14.31 164,477
2020-05-07 $15.47 $15.80 $15.08 $15.14 $13.66 214,429
2020-05-06 $15.41 $15.49 $14.73 $15.30 $13.81 300,352
2020-05-05 $16.55 $16.72 $15.28 $15.37 $13.87 200,707
2020-05-04 $15.37 $16.12 $15.09 $16.00 $14.44 351,922
2020-05-01 $16.78 $16.78 $15.14 $15.72 $14.18 368,498
2020-04-30 $17.38 $17.55 $16.13 $16.85 $15.04 470,661
2020-04-29 $16.00 $16.60 $15.60 $16.09 $14.36 814,936
2020-04-28 $16.23 $16.23 $15.33 $15.57 $13.90 454,066
2020-04-27 $15.54 $16.17 $15.38 $15.87 $14.17 491,241
2020-04-24 $15.20 $16.21 $15.20 $15.43 $13.77 263,469
2020-04-23 $14.49 $15.41 $14.49 $15.09 $13.47 201,674
2020-04-22 $14.99 $14.99 $14.33 $14.47 $12.92 103,778
2020-04-21 $14.12 $14.69 $13.75 $14.61 $13.04 117,683
2020-04-20 $14.40 $14.90 $14.22 $14.71 $13.13 115,044
2020-04-17 $14.35 $15.00 $14.32 $14.75 $13.17 231,251
2020-04-16 $14.49 $15.19 $13.43 $13.79 $12.31 178,291
2020-04-15 $14.88 $15.15 $14.34 $14.48 $12.93 253,283
2020-04-14 $16.12 $16.33 $15.33 $15.49 $13.83 231,839
2020-04-13 $16.92 $17.11 $15.66 $15.80 $14.10 173,072
2020-04-09 $15.90 $17.33 $15.83 $17.11 $15.27 242,620
2020-04-08 $15.18 $15.83 $15.08 $15.48 $13.82 352,174
2020-04-07 $15.52 $15.92 $14.78 $14.94 $13.34 332,047
2020-04-06 $14.99 $15.27 $14.68 $15.17 $13.54 312,416
2020-04-03 $14.97 $15.46 $14.11 $14.39 $12.85 350,026
2020-04-02 $15.59 $16.00 $14.87 $15.20 $13.57 424,639
2020-04-01 $15.29 $16.00 $14.67 $15.73 $14.04 377,669
2020-03-31 $15.54 $15.99 $15.40 $15.91 $14.20 343,695
2020-03-30 $15.45 $15.79 $14.75 $15.67 $13.99 233,589
2020-03-27 $14.44 $15.66 $14.44 $15.40 $13.75 294,605
2020-03-26 $14.06 $15.44 $13.82 $15.38 $13.73 306,493
2020-03-25 $14.38 $14.49 $13.35 $13.92 $12.43 370,703
2020-03-24 $13.74 $14.35 $13.54 $14.34 $12.80 408,825
2020-03-23 $13.23 $13.46 $12.38 $13.30 $11.87 469,266
2020-03-20 $13.91 $14.04 $12.75 $13.36 $11.93 526,646
2020-03-19 $11.94 $14.27 $11.60 $13.90 $12.41 367,217
2020-03-18 $13.12 $13.13 $11.79 $12.05 $10.76 385,798
2020-03-17 $13.45 $14.04 $12.56 $13.99 $12.49 424,915
2020-03-16 $14.12 $14.34 $13.23 $13.49 $12.04 336,792
2020-03-13 $16.03 $16.34 $15.13 $15.87 $14.17 268,153
2020-03-12 $15.63 $15.98 $14.55 $15.20 $13.57 358,443
2020-03-11 $16.39 $16.70 $15.67 $16.37 $14.61 477,076
2020-03-10 $17.66 $17.82 $16.66 $16.83 $15.02 296,544
2020-03-09 $18.15 $18.54 $17.00 $17.17 $15.33 273,540
2020-03-06 $19.20 $19.51 $18.63 $19.02 $16.98 235,089
2020-03-05 $20.02 $20.05 $19.40 $19.74 $17.62 287,844
2020-03-04 $20.69 $20.69 $19.93 $20.50 $18.30 228,423
2020-03-03 $21.26 $21.43 $20.28 $20.51 $18.31 201,964
2020-03-02 $20.39 $21.37 $20.29 $21.36 $19.07 165,524
2020-02-28 $20.33 $21.00 $19.96 $20.44 $18.25 432,375
2020-02-27 $21.44 $21.66 $20.97 $20.98 $18.73 246,306
2020-02-26 $22.03 $22.24 $21.72 $21.75 $19.42 180,569
2020-02-25 $22.78 $22.91 $21.91 $21.95 $19.59 201,551
2020-02-24 $22.88 $22.96 $22.61 $22.83 $20.38 168,837
2020-02-21 $23.49 $23.49 $23.09 $23.27 $20.77 251,991
2020-02-20 $23.32 $23.57 $23.25 $23.47 $20.95 190,180
2020-02-19 $23.40 $23.48 $23.35 $23.38 $20.87 201,983
2020-02-18 $23.22 $23.41 $23.13 $23.37 $20.86 151,537
2020-02-14 $23.49 $23.49 $23.20 $23.26 $20.76 141,255
2020-02-13 $23.44 $23.62 $23.40 $23.49 $20.97 97,462
2020-02-12 $23.64 $23.71 $23.23 $23.48 $20.96 187,311
2020-02-11 $23.45 $23.69 $23.44 $23.53 $21.00 134,254
2020-02-10 $23.42 $23.48 $23.24 $23.34 $20.83 122,500
2020-02-07 $23.50 $23.63 $23.37 $23.49 $20.97 267,724
2020-02-06 $23.83 $23.84 $23.49 $23.55 $21.02 141,142
2020-02-05 $23.46 $23.78 $23.43 $23.71 $21.16 200,800
2020-02-04 $23.52 $23.72 $23.35 $23.36 $20.85 164,979
2020-02-03 $23.38 $23.60 $23.26 $23.43 $20.76 241,981
2020-01-31 $23.52 $23.52 $23.22 $23.26 $20.61 253,094
2020-01-30 $23.45 $23.68 $23.31 $23.68 $20.99 233,001
2020-01-29 $24.03 $24.20 $23.46 $23.58 $20.90 458,333
2020-01-28 $24.79 $24.79 $23.95 $24.12 $21.38 197,180
2020-01-27 $24.39 $24.72 $24.22 $24.60 $21.80 161,085
2020-01-24 $24.80 $24.80 $24.39 $24.66 $21.85 131,725
2020-01-23 $24.77 $24.88 $24.56 $24.80 $21.98 168,237
2020-01-22 $24.96 $24.96 $24.66 $24.85 $22.02 128,289
2020-01-21 $24.96 $25.02 $24.79 $24.87 $22.04 142,249
2020-01-17 $25.25 $25.35 $25.03 $25.06 $22.21 114,615
2020-01-16 $25.15 $25.29 $25.12 $25.27 $22.39 140,213
2020-01-15 $25.14 $25.14 $24.85 $25.03 $22.18 154,456
2020-01-14 $25.22 $25.32 $25.03 $25.06 $22.21 193,768
2020-01-13 $25.12 $25.35 $25.00 $25.33 $22.45 238,638
2020-01-10 $25.39 $25.50 $24.75 $25.01 $22.16 695,122
2020-01-09 $25.30 $25.46 $25.22 $25.45 $22.55 338,681
2020-01-08 $25.00 $25.28 $24.96 $25.19 $22.32 219,955
2020-01-07 $25.01 $25.13 $24.46 $25.08 $22.23 250,716
2020-01-06 $25.00 $25.12 $24.84 $25.11 $22.25 292,579
2020-01-03 $24.99 $25.17 $24.80 $25.08 $22.23 313,942
2020-01-02 $25.52 $25.52 $24.92 $25.22 $22.35 329,951
2019-12-31 $25.36 $25.58 $25.18 $25.54 $22.63 805,610
2019-12-30 $25.39 $25.52 $25.19 $25.42 $22.53 174,482
2019-12-27 $25.30 $25.35 $25.10 $25.29 $22.41 209,687
2019-12-26 $25.40 $25.42 $25.14 $25.21 $22.34 121,333
2019-12-24 $25.35 $25.40 $25.25 $25.37 $22.48 87,020
2019-12-23 $25.56 $25.59 $25.09 $25.25 $22.38 172,081
2019-12-20 $25.30 $25.61 $25.20 $25.56 $22.65 568,332
2019-12-19 $25.00 $25.23 $24.87 $25.20 $22.33 190,577
2019-12-18 $25.11 $25.11 $24.89 $24.94 $22.10 104,386
2019-12-17 $24.89 $25.01 $24.77 $25.00 $22.15 163,551
2019-12-16 $24.57 $24.93 $24.57 $24.79 $21.97 244,327
2019-12-13 $24.60 $24.60 $24.24 $24.46 $21.68 112,730
2019-12-12 $24.20 $24.71 $24.09 $24.61 $21.81 125,280
2019-12-11 $24.09 $24.22 $24.04 $24.20 $21.45 119,695
2019-12-10 $23.96 $24.07 $23.86 $24.05 $21.31 106,642
2019-12-09 $24.02 $24.19 $23.93 $23.97 $21.24 138,635
2019-12-06 $24.40 $24.40 $24.02 $24.07 $21.33 174,896
2019-12-05 $24.07 $24.17 $23.95 $24.10 $21.36 358,426
2019-12-04 $23.92 $24.07 $23.90 $24.01 $21.28 182,337
2019-12-03 $23.86 $23.89 $23.65 $23.85 $21.14 149,357
2019-12-02 $24.01 $24.08 $23.87 $24.02 $21.29 198,267
2019-11-29 $24.01 $24.11 $23.93 $23.98 $21.25 83,588
2019-11-27 $24.22 $24.29 $24.05 $24.13 $21.38 140,755
2019-11-26 $24.00 $24.17 $23.92 $24.05 $21.31 201,176
2019-11-25 $23.79 $24.20 $23.76 $24.11 $21.37 141,062
2019-11-22 $23.80 $23.92 $23.75 $23.83 $21.12 97,483
2019-11-21 $24.14 $24.14 $23.70 $23.78 $21.07 105,683
2019-11-20 $23.81 $24.18 $23.76 $23.95 $21.22 207,262
2019-11-19 $23.93 $24.08 $23.82 $23.96 $21.23 133,151
2019-11-18 $24.12 $24.12 $23.75 $23.82 $21.11 120,384
2019-11-15 $24.09 $24.17 $23.86 $24.10 $21.36 203,141
2019-11-14 $23.83 $24.01 $23.73 $23.85 $21.14 120,077
2019-11-13 $23.92 $24.06 $23.83 $23.90 $21.18 89,265
2019-11-12 $23.89 $24.13 $23.80 $24.11 $21.37 108,383
2019-11-11 $23.81 $24.03 $23.78 $23.87 $21.15 95,401
2019-11-08 $23.95 $24.11 $23.80 $23.98 $21.25 74,132
2019-11-07 $24.18 $24.25 $23.98 $24.00 $21.27 127,924
2019-11-06 $24.02 $24.05 $23.82 $23.98 $21.25 99,235
2019-11-05 $23.96 $24.19 $23.83 $24.08 $21.34 99,094
2019-11-04 $23.98 $24.00 $23.76 $23.87 $21.15 118,022
2019-11-01 $23.86 $23.88 $23.63 $23.75 $21.05 186,251
2019-10-31 $23.97 $23.97 $23.44 $23.93 $21.06 158,931
2019-10-30 $24.02 $24.12 $23.84 $24.01 $21.13 145,611
2019-10-29 $24.17 $24.32 $24.05 $24.16 $21.26 179,835
2019-10-28 $24.21 $24.56 $24.07 $24.28 $21.36 166,217
2019-10-25 $24.50 $24.50 $23.68 $23.95 $21.07 149,970
2019-10-24 $24.13 $24.13 $23.77 $23.91 $21.04 163,958
2019-10-23 $24.04 $24.05 $23.82 $24.03 $21.14 111,165
2019-10-22 $23.96 $24.04 $23.43 $23.99 $21.11 170,834
2019-10-21 $23.99 $24.07 $23.81 $23.97 $21.09 130,626
2019-10-18 $23.46 $23.91 $23.46 $23.79 $20.93 132,158
2019-10-17 $23.28 $23.61 $23.27 $23.60 $20.77 156,469
2019-10-16 $23.41 $23.49 $23.14 $23.25 $20.46 293,410
2019-10-15 $23.18 $23.46 $23.02 $23.42 $20.61 213,687
2019-10-14 $23.14 $23.31 $23.08 $23.15 $20.37 214,098
2019-10-11 $23.55 $23.95 $23.24 $23.28 $20.48 355,478
2019-10-10 $22.95 $23.26 $22.79 $23.17 $20.39 234,460
2019-10-09 $22.92 $23.02 $22.71 $22.95 $20.19 147,464
2019-10-08 $23.07 $23.14 $22.73 $22.86 $20.11 123,470
2019-10-07 $23.22 $23.44 $23.09 $23.25 $20.46 143,157
2019-10-04 $23.10 $23.27 $22.96 $23.27 $20.48 182,034
2019-10-03 $23.13 $23.19 $22.83 $23.09 $20.32 146,392
2019-10-02 $23.03 $23.24 $22.83 $23.24 $20.45 285,079
2019-10-01 $23.69 $23.86 $23.00 $23.08 $20.31 272,674
2019-09-30 $23.57 $23.77 $23.34 $23.60 $20.77 209,798
2019-09-27 $23.41 $23.61 $23.24 $23.48 $20.66 169,597
2019-09-26 $23.56 $23.61 $23.18 $23.19 $20.40 117,233
2019-09-25 $23.22 $23.67 $23.22 $23.65 $20.81 206,443
2019-09-24 $23.55 $23.56 $23.06 $23.17 $20.39 278,616
2019-09-23 $23.03 $23.55 $22.85 $23.48 $20.66 245,168
2019-09-20 $23.29 $23.61 $23.03 $23.04 $20.27 588,178
2019-09-19 $23.57 $23.89 $23.35 $23.40 $20.59 182,085
2019-09-18 $23.50 $23.67 $23.28 $23.60 $20.77 207,204
2019-09-17 $23.64 $23.64 $23.19 $23.49 $20.67 195,018
2019-09-16 $23.45 $23.68 $23.29 $23.65 $20.81 235,143
2019-09-13 $23.66 $23.83 $23.28 $23.62 $20.78 214,641
2019-09-12 $22.91 $23.44 $22.73 $23.37 $20.56 305,860
2019-09-11 $22.47 $23.05 $22.17 $23.03 $20.26 194,559
2019-09-10 $22.17 $22.52 $22.12 $22.33 $19.65 184,717
2019-09-09 $21.55 $22.23 $21.29 $22.16 $19.50 223,672
2019-09-06 $21.43 $21.55 $21.19 $21.33 $18.77 661,150
2019-09-05 $21.09 $21.72 $21.09 $21.41 $18.84 259,634
2019-09-04 $20.85 $21.00 $20.76 $20.88 $18.37 176,256
2019-09-03 $20.97 $20.98 $20.54 $20.74 $18.25 178,099
2019-08-30 $21.34 $21.46 $20.99 $21.02 $18.50 201,013
2019-08-29 $21.64 $21.64 $21.20 $21.27 $18.72 362,157
2019-08-28 $20.46 $20.98 $20.46 $20.82 $18.32 181,397
2019-08-27 $21.11 $21.11 $20.52 $20.56 $18.09 163,936
2019-08-26 $20.76 $21.07 $20.64 $20.99 $18.47 179,577
2019-08-23 $21.04 $21.19 $20.67 $20.69 $18.21 206,685
2019-08-22 $21.19 $21.76 $21.03 $21.20 $18.65 365,811
2019-08-21 $21.28 $21.34 $20.99 $21.04 $18.51 232,504
2019-08-20 $21.14 $21.25 $21.02 $21.09 $18.56 112,895
2019-08-19 $21.49 $21.49 $21.09 $21.26 $18.71 152,841
2019-08-16 $21.10 $21.46 $21.06 $21.19 $18.65 297,620
2019-08-15 $21.28 $21.41 $20.74 $20.92 $18.41 176,672
2019-08-14 $21.49 $21.63 $20.99 $21.07 $18.54 325,638
2019-08-13 $21.90 $22.07 $21.44 $21.82 $19.20 764,220
2019-08-12 $22.10 $22.22 $21.90 $21.98 $19.34 471,971
2019-08-09 $22.98 $23.29 $21.98 $22.52 $19.82 631,188
2019-08-08 $22.84 $23.35 $22.84 $23.14 $20.36 152,123
2019-08-07 $22.62 $22.95 $22.46 $22.73 $20.00 117,708
2019-08-06 $22.89 $23.26 $22.55 $22.98 $20.22 86,339
2019-08-05 $22.69 $23.20 $22.52 $22.87 $20.12 130,036
2019-08-02 $23.59 $23.78 $23.25 $23.40 $20.59 100,129
2019-08-01 $24.40 $24.62 $23.82 $23.90 $20.88 162,282
2019-07-31 $24.46 $24.83 $24.40 $24.40 $21.31 171,879
2019-07-30 $23.90 $24.49 $23.90 $24.45 $21.36 207,502
2019-07-29 $23.82 $24.77 $23.82 $24.10 $21.05 330,094
2019-07-26 $24.89 $25.81 $24.31 $25.71 $22.46 252,653
2019-07-25 $25.73 $26.09 $25.59 $25.62 $22.38 131,925
2019-07-24 $25.36 $25.81 $25.16 $25.80 $22.54 134,681
2019-07-23 $25.33 $25.40 $25.10 $25.36 $22.15 132,959
2019-07-22 $25.26 $25.40 $25.13 $25.33 $22.13 193,370
2019-07-19 $25.25 $25.43 $25.25 $25.30 $22.10 114,823
2019-07-18 $25.13 $25.40 $25.04 $25.35 $22.14 136,534
2019-07-17 $25.07 $25.18 $24.90 $25.14 $21.96 90,930
2019-07-16 $25.23 $25.39 $25.10 $25.19 $22.00 70,920
2019-07-15 $25.46 $25.46 $25.18 $25.22 $22.03 164,964
2019-07-12 $25.15 $25.60 $25.15 $25.49 $22.27 109,399
2019-07-11 $25.18 $25.24 $25.05 $25.20 $22.01 69,548
2019-07-10 $25.35 $25.37 $25.15 $25.17 $21.99 98,097
2019-07-09 $25.11 $25.33 $25.02 $25.33 $22.13 156,869
2019-07-08 $25.38 $25.40 $25.16 $25.19 $22.00 262,793
2019-07-05 $25.15 $25.53 $25.09 $25.49 $22.27 114,479
2019-07-03 $24.98 $25.12 $24.75 $25.03 $21.87 103,661
2019-07-02 $24.95 $24.99 $24.53 $24.79 $21.66 125,377
2019-07-01 $24.91 $24.97 $24.68 $24.96 $21.80 197,156
2019-06-28 $24.39 $25.03 $23.31 $24.85 $21.71 580,246
2019-06-27 $23.99 $24.34 $23.71 $24.33 $21.25 117,074
2019-06-26 $24.17 $24.37 $23.97 $23.99 $20.96 73,995
2019-06-25 $23.84 $24.18 $23.67 $24.17 $21.11 158,493
2019-06-24 $24.19 $24.49 $23.87 $23.88 $20.86 133,729
2019-06-21 $24.38 $24.66 $23.93 $24.20 $21.14 227,202
2019-06-20 $24.65 $24.65 $24.29 $24.48 $21.38 276,238
2019-06-19 $24.63 $24.69 $24.43 $24.51 $21.41 136,318
2019-06-18 $24.40 $24.65 $24.36 $24.54 $21.44 225,430
2019-06-17 $24.23 $24.52 $24.17 $24.34 $21.26 141,907
2019-06-14 $23.98 $24.39 $23.98 $24.24 $21.17 220,638
2019-06-13 $24.58 $24.65 $24.06 $24.14 $21.09 220,728
2019-06-12 $24.56 $24.74 $24.38 $24.43 $21.34 89,884
2019-06-11 $24.81 $24.91 $24.42 $24.55 $21.45 136,973
2019-06-10 $24.53 $25.00 $24.53 $24.75 $21.62 94,145
2019-06-07 $24.50 $24.68 $24.44 $24.49 $21.39 196,234
2019-06-06 $24.45 $24.75 $24.30 $24.52 $21.42 157,706
2019-06-05 $24.52 $24.54 $24.19 $24.53 $21.43 265,678
2019-06-04 $24.36 $24.64 $24.25 $24.63 $21.52 127,515
2019-06-03 $23.88 $24.24 $23.79 $24.06 $21.02 184,644
2019-05-31 $23.69 $23.96 $23.68 $23.82 $20.81 118,883
2019-05-30 $24.31 $24.31 $23.83 $23.89 $20.87 162,595
2019-05-29 $23.98 $24.37 $23.90 $24.20 $21.14 139,273
2019-05-28 $24.31 $24.61 $24.00 $24.06 $21.02 248,573
2019-05-24 $24.27 $24.49 $24.27 $24.35 $21.27 68,893
2019-05-23 $24.45 $24.50 $24.00 $24.14 $21.09 88,304
2019-05-22 $24.87 $24.87 $24.50 $24.63 $21.52 49,958
2019-05-21 $25.01 $25.01 $24.74 $24.89 $21.74 75,481
2019-05-20 $24.54 $24.90 $24.54 $24.83 $21.69 116,988
2019-05-17 $24.73 $24.86 $24.56 $24.61 $21.50 125,685
2019-05-16 $24.74 $25.03 $24.68 $24.78 $21.65 80,292
2019-05-15 $24.55 $24.69 $24.19 $24.65 $21.53 87,615
2019-05-14 $24.49 $24.68 $24.29 $24.64 $21.52 174,172
2019-05-13 $24.77 $24.89 $24.39 $24.43 $21.34 132,303
2019-05-10 $25.14 $25.24 $24.92 $25.22 $22.03 62,239
2019-05-09 $24.94 $25.29 $24.88 $25.14 $21.96 99,501
2019-05-08 $25.14 $25.19 $24.98 $24.98 $21.82 101,672
2019-05-07 $25.37 $25.45 $24.97 $25.14 $21.96 84,615
2019-05-06 $25.39 $25.70 $25.32 $25.57 $22.34 123,242
2019-05-03 $25.13 $25.74 $25.05 $25.72 $22.47 102,616
2019-05-02 $25.03 $25.44 $24.87 $25.18 $21.85 75,726
2019-05-01 $25.24 $25.39 $24.76 $24.94 $21.64 91,029
2019-04-30 $25.48 $25.52 $25.02 $25.18 $21.85 140,555
2019-04-29 $24.96 $25.34 $24.75 $25.34 $21.99 212,614
2019-04-26 $24.61 $24.98 $24.38 $24.91 $21.62 109,990
2019-04-25 $24.64 $24.65 $24.30 $24.45 $21.22 78,228
2019-04-24 $24.64 $24.84 $24.52 $24.72 $21.45 80,101
2019-04-23 $24.34 $24.83 $24.33 $24.70 $21.44 90,267
2019-04-22 $24.51 $24.54 $24.18 $24.34 $21.12 67,337
2019-04-18 $24.84 $24.84 $24.52 $24.62 $21.37 73,218
2019-04-17 $24.86 $25.05 $24.72 $24.94 $21.64 82,095
2019-04-16 $24.66 $24.98 $24.66 $24.90 $21.61 78,759
2019-04-15 $25.10 $25.13 $24.63 $24.66 $21.40 60,960
2019-04-12 $25.01 $25.22 $24.84 $25.15 $21.83 144,938
2019-04-11 $24.69 $24.84 $24.69 $24.83 $21.55 71,003
2019-04-10 $24.29 $24.66 $24.18 $24.60 $21.35 109,694
2019-04-09 $24.49 $24.61 $24.26 $24.28 $21.07 83,542
2019-04-08 $24.52 $24.78 $24.39 $24.52 $21.28 96,468
2019-04-05 $24.28 $24.68 $24.26 $24.62 $21.37 162,057
2019-04-04 $24.23 $24.35 $24.10 $24.27 $21.06 179,963
2019-04-03 $24.40 $24.60 $24.07 $24.24 $21.04 81,816
2019-04-02 $24.17 $24.31 $24.02 $24.18 $20.98 100,251
2019-04-01 $24.23 $24.42 $24.10 $24.16 $20.97 130,938
2019-03-29 $24.42 $24.50 $23.89 $24.06 $20.88 198,107
2019-03-28 $23.99 $24.28 $23.90 $24.28 $21.07 105,525
2019-03-27 $24.22 $24.29 $23.96 $23.98 $20.81 192,126
2019-03-26 $23.75 $24.37 $23.75 $24.37 $21.15 123,659
2019-03-25 $23.58 $24.01 $23.46 $23.66 $20.53 230,856
2019-03-22 $24.57 $24.57 $23.54 $23.57 $20.45 223,035
2019-03-21 $24.64 $25.04 $24.25 $24.70 $21.44 145,180
2019-03-20 $25.09 $25.26 $24.70 $24.72 $21.45 127,023
2019-03-19 $25.25 $25.54 $25.02 $25.13 $21.81 222,170
2019-03-18 $25.15 $25.41 $25.08 $25.26 $21.92 182,173
2019-03-15 $24.69 $25.21 $24.67 $25.14 $21.82 378,462
2019-03-14 $24.47 $24.67 $24.40 $24.61 $21.36 153,492
2019-03-13 $24.44 $24.52 $24.37 $24.48 $21.24 290,469
2019-03-12 $24.53 $24.80 $24.32 $24.40 $21.17 128,291
2019-03-11 $24.43 $24.90 $24.39 $24.59 $21.34 191,004
2019-03-08 $24.24 $24.56 $24.20 $24.42 $21.19 128,998
2019-03-07 $24.57 $24.67 $24.24 $24.31 $21.10 123,824
2019-03-06 $25.24 $25.27 $24.52 $24.59 $21.34 191,215
2019-03-05 $25.03 $25.25 $24.82 $25.18 $21.85 215,625
2019-03-04 $24.82 $25.20 $24.81 $25.00 $21.70 304,206
2019-03-01 $25.33 $25.37 $24.96 $25.34 $21.99 104,433
2019-02-28 $25.07 $25.21 $25.06 $25.20 $21.87 158,575
2019-02-27 $25.09 $25.26 $25.01 $25.07 $21.76 67,847
2019-02-26 $25.23 $25.38 $25.09 $25.09 $21.77 142,236
2019-02-25 $25.60 $25.75 $25.26 $25.26 $21.92 157,820
2019-02-22 $25.59 $25.64 $25.45 $25.56 $22.18 163,405
2019-02-21 $25.80 $25.87 $25.46 $25.55 $22.17 128,859
2019-02-20 $25.78 $25.81 $25.45 $25.80 $22.39 161,494
2019-02-19 $25.67 $25.88 $25.52 $25.79 $22.38 119,089
2019-02-15 $25.32 $25.89 $25.25 $25.75 $22.35 160,265
2019-02-14 $25.24 $25.40 $25.00 $25.20 $21.87 132,700
2019-02-13 $25.22 $25.43 $25.11 $25.32 $21.97 97,389
2019-02-12 $25.15 $25.44 $24.97 $25.17 $21.84 114,987
2019-02-11 $24.90 $25.12 $24.77 $25.09 $21.77 161,164
2019-02-08 $24.69 $24.89 $24.59 $24.88 $21.59 119,226
2019-02-07 $24.55 $24.73 $24.42 $24.69 $21.43 98,706
2019-02-06 $24.31 $24.54 $24.31 $24.49 $21.25 159,734
2019-02-05 $24.32 $24.35 $24.07 $24.32 $21.11 174,685
2019-02-04 $24.29 $24.41 $24.11 $24.31 $21.10 105,879
2019-02-01 $24.05 $24.29 $23.97 $24.21 $21.01 97,299
2019-01-31 $23.97 $24.05 $23.78 $24.01 $20.69 139,880
2019-01-30 $23.97 $24.17 $23.80 $24.05 $20.73 110,414
2019-01-29 $24.11 $24.18 $23.94 $23.98 $20.67 123,980
2019-01-28 $23.52 $24.27 $23.52 $24.10 $20.77 210,401
2019-01-25 $23.40 $23.82 $23.02 $23.80 $20.51 254,656
2019-01-24 $23.55 $23.75 $23.27 $23.60 $20.34 167,941
2019-01-23 $23.46 $23.75 $23.28 $23.62 $20.35 128,800
2019-01-22 $23.30 $23.51 $23.04 $23.47 $20.23 179,125
2019-01-18 $23.13 $23.54 $22.84 $23.36 $20.13 186,213
2019-01-17 $22.88 $23.36 $22.88 $23.11 $19.92 481,875
2019-01-16 $22.76 $23.29 $22.53 $22.98 $19.80 521,873
2019-01-15 $22.57 $22.78 $22.28 $22.68 $19.54 143,646
2019-01-14 $22.59 $22.89 $22.54 $22.54 $19.42 237,318
2019-01-11 $22.86 $22.90 $22.61 $22.70 $19.56 114,742
2019-01-10 $22.97 $23.31 $22.64 $22.97 $19.79 183,046
2019-01-09 $23.28 $23.69 $22.93 $23.08 $19.89 148,858
2019-01-08 $23.23 $23.37 $22.65 $23.27 $20.05 145,491
2019-01-07 $23.03 $23.36 $22.66 $23.10 $19.91 158,473
2019-01-04 $22.99 $23.42 $22.87 $23.13 $19.93 195,886
2019-01-03 $22.61 $23.08 $22.47 $22.78 $19.63 113,059
2019-01-02 $22.27 $22.73 $22.09 $22.70 $19.56 137,281
2018-12-31 $22.58 $22.65 $22.09 $22.51 $19.40 124,917
2018-12-28 $22.17 $22.65 $22.01 $22.50 $19.39 126,257
2018-12-27 $21.79 $22.27 $21.52 $22.17 $19.11 172,573
2018-12-26 $21.57 $22.12 $21.30 $22.01 $18.97 257,383
2018-12-24 $22.05 $22.20 $21.50 $21.52 $18.55 171,117
2018-12-21 $22.33 $22.93 $22.04 $22.30 $19.22 360,284
2018-12-20 $22.67 $22.74 $22.09 $22.26 $19.18 223,095
2018-12-19 $23.36 $23.49 $22.54 $22.66 $19.53 142,579
2018-12-18 $23.86 $24.02 $23.26 $23.34 $20.11 118,746
2018-12-17 $23.28 $24.13 $23.17 $23.71 $20.43 591,783
2018-12-14 $23.72 $24.12 $23.28 $23.34 $20.11 129,112
2018-12-13 $24.24 $24.48 $23.74 $23.83 $20.54 238,948
2018-12-12 $24.16 $24.44 $23.90 $24.25 $20.90 182,197
2018-12-11 $24.50 $24.50 $23.88 $23.97 $20.66 161,013
2018-12-10 $24.47 $24.82 $23.81 $24.26 $20.91 296,948
2018-12-07 $24.56 $24.81 $24.11 $24.43 $21.05 138,596
2018-12-06 $24.42 $24.63 $24.07 $24.56 $21.16 165,568
2018-12-04 $25.84 $26.25 $24.66 $24.74 $21.32 183,983
2018-12-03 $26.10 $26.12 $25.39 $26.01 $22.41 246,545
2018-11-30 $25.22 $25.93 $25.22 $25.77 $22.21 133,975
2018-11-29 $25.55 $25.79 $25.29 $25.39 $21.88 134,208
2018-11-28 $25.39 $25.70 $25.00 $25.65 $22.10 169,219
2018-11-27 $25.19 $25.41 $25.15 $25.38 $21.87 203,528
2018-11-26 $24.88 $25.39 $24.72 $25.29 $21.79 264,838
2018-11-23 $24.57 $24.96 $24.55 $24.64 $21.23 129,279
2018-11-21 $24.96 $25.12 $24.71 $24.74 $21.32 110,974
2018-11-20 $25.16 $25.22 $24.70 $24.95 $21.50 114,421
2018-11-19 $25.42 $25.55 $25.04 $25.25 $21.76 134,359
2018-11-16 $25.06 $25.55 $25.06 $25.39 $21.88 166,577
2018-11-15 $24.54 $25.25 $24.46 $25.20 $21.72 154,308
2018-11-14 $25.59 $25.66 $24.51 $24.59 $21.19 378,876
2018-11-13 $25.57 $25.92 $25.37 $25.42 $21.91 230,718
2018-11-12 $25.61 $25.85 $25.51 $25.54 $22.01 135,461
2018-11-09 $26.18 $26.35 $25.54 $25.61 $22.07 127,148
2018-11-08 $25.92 $26.34 $25.80 $26.31 $22.67 110,064
2018-11-07 $25.95 $25.99 $25.53 $25.97 $22.38 142,197
2018-11-06 $25.69 $26.06 $25.55 $25.94 $22.35 110,204
2018-11-05 $25.53 $25.70 $25.26 $25.69 $22.14 188,292
2018-11-02 $25.50 $25.63 $25.21 $25.52 $21.99 178,045
2018-11-01 $25.34 $25.53 $25.21 $25.43 $21.77 158,509
2018-10-31 $25.49 $25.49 $25.04 $25.32 $21.68 214,675
2018-10-30 $25.34 $25.48 $24.81 $25.37 $21.72 204,013
2018-10-29 $24.92 $26.81 $24.92 $25.35 $21.70 334,641
2018-10-26 $24.30 $25.29 $23.97 $24.93 $21.34 381,383
2018-10-25 $24.31 $25.11 $24.31 $25.06 $21.45 176,906
2018-10-24 $25.11 $25.11 $24.18 $24.19 $20.71 121,019
2018-10-23 $24.99 $25.51 $24.92 $25.17 $21.55 91,695
2018-10-22 $25.71 $25.71 $25.05 $25.18 $21.56 90,539
2018-10-19 $25.85 $26.05 $25.48 $25.57 $21.89 114,163
2018-10-18 $26.32 $26.57 $25.86 $25.89 $22.16 82,044
2018-10-17 $26.28 $26.56 $25.95 $26.44 $22.63 98,316
2018-10-16 $26.17 $26.38 $25.82 $26.32 $22.53 71,743
2018-10-15 $25.94 $26.26 $25.70 $26.10 $22.34 130,321
2018-10-12 $26.84 $26.84 $25.49 $26.00 $22.26 191,863
2018-10-11 $27.09 $27.19 $26.51 $26.62 $22.79 177,392
2018-10-10 $27.35 $27.74 $27.15 $27.18 $23.27 113,694
2018-10-09 $27.31 $27.48 $27.17 $27.35 $23.41 110,770
2018-10-08 $27.08 $27.40 $26.96 $27.31 $23.38 117,523
2018-10-05 $27.25 $27.30 $26.87 $27.08 $23.18 295,041
2018-10-04 $27.26 $27.59 $27.13 $27.25 $23.33 181,205
2018-10-03 $26.66 $27.25 $26.47 $27.25 $23.33 275,766
2018-10-02 $26.89 $27.11 $26.43 $26.57 $22.75 128,392
2018-10-01 $27.31 $27.44 $26.90 $26.98 $23.10 133,031
2018-09-28 $26.96 $27.31 $26.96 $27.22 $23.30 130,269
2018-09-27 $27.25 $27.30 $26.98 $26.98 $23.10 124,961
2018-09-26 $27.87 $27.92 $27.24 $27.25 $23.33 175,720
2018-09-25 $28.00 $28.10 $27.85 $27.87 $23.86 170,778
2018-09-24 $28.39 $28.39 $27.77 $27.90 $23.88 157,890
2018-09-21 $28.71 $28.86 $28.23 $28.30 $24.23 530,718
2018-09-20 $28.56 $28.74 $28.56 $28.68 $24.55 149,865
2018-09-19 $28.40 $28.76 $28.38 $28.53 $24.42 244,119
2018-09-18 $28.55 $28.67 $28.37 $28.41 $24.32 246,420
2018-09-17 $28.58 $28.60 $28.24 $28.54 $24.43 228,965
2018-09-14 $28.35 $28.75 $28.35 $28.58 $24.47 121,640
2018-09-13 $28.69 $28.77 $28.29 $28.35 $24.27 126,550
2018-09-12 $29.18 $29.18 $28.44 $28.59 $24.47 209,820
2018-09-11 $29.08 $29.42 $29.04 $29.28 $25.07 140,456
2018-09-10 $29.25 $29.45 $29.10 $29.13 $24.94 78,221
2018-09-07 $29.29 $29.48 $29.08 $29.24 $25.03 150,370
2018-09-06 $29.12 $29.28 $29.08 $29.26 $25.05 142,255
2018-09-05 $29.11 $29.29 $28.99 $29.14 $24.95 183,755
2018-09-04 $29.18 $29.53 $29.08 $29.12 $24.93 142,159
2018-08-31 $29.18 $29.41 $29.16 $29.20 $25.00 243,642
2018-08-30 $29.32 $29.43 $29.17 $29.26 $25.05 188,032
2018-08-29 $29.32 $29.38 $29.02 $29.33 $25.11 94,744
2018-08-28 $29.38 $29.43 $29.12 $29.25 $25.04 156,378
2018-08-27 $29.52 $29.71 $29.30 $29.39 $25.16 78,247
2018-08-24 $29.56 $29.65 $29.48 $29.56 $25.31 95,135
2018-08-23 $29.56 $29.58 $29.34 $29.56 $25.31 95,275
2018-08-22 $29.31 $29.55 $29.26 $29.55 $25.30 104,680
2018-08-21 $29.07 $29.49 $29.06 $29.32 $25.10 91,404
2018-08-20 $29.35 $29.42 $29.04 $29.07 $24.89 140,343
2018-08-17 $29.21 $29.60 $29.20 $29.34 $25.12 264,764
2018-08-16 $28.91 $29.39 $28.91 $29.26 $25.05 86,405
2018-08-15 $28.88 $29.34 $28.82 $28.90 $24.74 194,174
2018-08-14 $28.65 $29.15 $28.65 $29.04 $24.86 150,822
2018-08-13 $28.89 $29.05 $28.59 $28.63 $24.51 265,597
2018-08-10 $28.79 $29.07 $28.56 $28.82 $24.67 143,050
2018-08-09 $28.97 $29.05 $28.80 $28.91 $24.75 119,050
2018-08-08 $28.78 $29.05 $28.62 $28.98 $24.81 150,803
2018-08-07 $28.73 $28.89 $28.60 $28.79 $24.65 107,134
2018-08-06 $28.56 $28.74 $28.45 $28.67 $24.54 89,723
2018-08-03 $28.95 $29.05 $28.50 $28.61 $24.49 169,909
2018-08-02 $29.20 $29.28 $29.01 $29.02 $24.71 238,062
2018-08-01 $29.17 $29.32 $29.04 $29.18 $24.85 168,569
2018-07-31 $29.31 $29.31 $28.91 $29.17 $24.84 149,184
2018-07-30 $30.04 $30.04 $29.21 $29.31 $24.96 384,867
2018-07-27 $29.39 $30.21 $29.06 $29.87 $25.44 347,888
2018-07-26 $30.04 $30.33 $30.01 $30.17 $25.69 122,421
2018-07-25 $30.25 $30.25 $29.85 $29.97 $25.52 93,014
2018-07-24 $30.45 $30.47 $30.11 $30.22 $25.74 89,335
2018-07-23 $30.24 $30.48 $30.20 $30.39 $25.88 132,103
2018-07-20 $30.12 $30.37 $30.12 $30.24 $25.75 153,033
2018-07-19 $29.91 $30.22 $29.84 $30.20 $25.72 183,364
2018-07-18 $29.77 $29.93 $29.68 $29.90 $25.46 128,443
2018-07-17 $29.88 $30.10 $29.76 $29.79 $25.37 66,460
2018-07-16 $29.57 $29.86 $29.56 $29.84 $25.41 102,597
2018-07-13 $29.77 $29.84 $29.48 $29.52 $25.14 93,059
2018-07-12 $30.37 $30.42 $29.58 $29.77 $25.35 220,852
2018-07-11 $30.15 $30.55 $30.13 $30.26 $25.77 95,076
2018-07-10 $30.89 $30.89 $30.22 $30.32 $25.82 235,867
2018-07-09 $30.47 $30.77 $30.47 $30.77 $26.20 161,392
2018-07-06 $30.26 $30.57 $30.19 $30.42 $25.91 80,920
2018-07-05 $30.03 $30.34 $29.84 $30.30 $25.80 167,614
2018-07-03 $30.11 $30.23 $29.97 $30.04 $25.58 68,245
2018-07-02 $29.75 $30.12 $29.75 $30.06 $25.60 217,874
2018-06-29 $30.25 $30.30 $29.92 $29.96 $25.51 178,062
2018-06-28 $29.95 $30.31 $29.93 $30.05 $25.59 197,478
2018-06-27 $30.31 $30.40 $29.74 $29.76 $25.34 260,778
2018-06-26 $30.51 $30.57 $30.19 $30.34 $25.84 242,701
2018-06-25 $30.71 $30.78 $30.36 $30.56 $26.02 249,985
2018-06-22 $30.81 $30.81 $30.39 $30.71 $26.15 1,388,788
2018-06-21 $30.89 $30.90 $30.56 $30.61 $26.07 344,051
2018-06-20 $30.73 $30.89 $30.56 $30.82 $26.25 244,838
2018-06-19 $30.37 $30.83 $30.37 $30.69 $26.14 236,302
2018-06-18 $29.98 $30.49 $29.64 $30.42 $25.91 320,055
2018-06-15 $30.09 $30.39 $29.94 $30.22 $25.74 457,576
2018-06-14 $30.12 $30.26 $29.85 $30.09 $25.62 376,879
2018-06-13 $30.17 $30.49 $30.07 $30.25 $25.76 310,092
2018-06-12 $30.34 $30.34 $30.02 $30.30 $25.80 207,152
2018-06-11 $30.71 $30.81 $30.19 $30.19 $25.71 286,340
2018-06-08 $30.70 $30.79 $30.45 $30.72 $26.16 274,887
2018-06-07 $30.54 $30.89 $30.54 $30.75 $26.19 319,553
2018-06-06 $30.03 $30.48 $29.72 $30.45 $25.93 323,198
2018-06-05 $30.00 $30.08 $29.77 $30.05 $25.59 266,147
2018-06-04 $29.65 $30.05 $29.65 $30.00 $25.55 147,616
2018-06-01 $29.44 $29.82 $29.43 $29.65 $25.25 344,302
2018-05-31 $29.63 $29.67 $29.22 $29.32 $24.97 161,031
2018-05-30 $29.03 $29.65 $29.03 $29.55 $25.16 251,493
2018-05-29 $29.24 $29.39 $28.74 $28.99 $24.69 320,771
2018-05-25 $28.91 $29.49 $28.67 $29.39 $25.03 444,482
2018-05-24 $28.67 $29.09 $28.55 $29.08 $24.76 214,873
2018-05-23 $28.55 $28.75 $28.37 $28.66 $24.41 154,552
2018-05-22 $28.55 $28.96 $28.43 $28.67 $24.42 570,722
2018-05-21 $28.50 $28.70 $28.47 $28.55 $24.31 240,756
2018-05-18 $28.39 $28.52 $28.08 $28.51 $24.28 226,599
2018-05-17 $27.83 $28.29 $27.67 $28.24 $24.05 175,535
2018-05-16 $27.49 $27.87 $27.27 $27.72 $23.61 145,420
2018-05-15 $27.31 $27.48 $27.17 $27.39 $23.33 130,836
2018-05-14 $27.36 $27.36 $27.07 $27.32 $23.27 222,516
2018-05-11 $27.35 $27.45 $27.25 $27.34 $23.28 95,613
2018-05-10 $27.35 $27.49 $27.15 $27.39 $23.33 110,620
2018-05-09 $27.34 $27.55 $27.15 $27.35 $23.29 191,560
2018-05-08 $27.02 $27.49 $26.92 $27.35 $23.29 229,268
2018-05-07 $27.07 $27.22 $26.77 $27.03 $23.02 208,942
2018-05-04 $26.76 $27.40 $26.66 $27.08 $23.06 136,648
2018-05-03 $26.92 $27.16 $26.61 $26.93 $22.81 361,717
2018-05-02 $26.83 $27.02 $26.50 $26.95 $22.82 343,814
2018-05-01 $26.90 $26.93 $26.40 $26.79 $22.69 250,669
2018-04-30 $27.61 $27.69 $26.98 $26.98 $22.85 382,777
2018-04-27 $27.50 $27.55 $26.80 $27.50 $23.29 331,716
2018-04-26 $26.95 $26.95 $26.59 $26.69 $22.60 301,926
2018-04-25 $26.94 $27.03 $26.59 $26.89 $22.77 154,893
2018-04-24 $26.66 $27.15 $26.61 $26.93 $22.81 119,970
2018-04-23 $26.51 $26.72 $26.47 $26.60 $22.53 260,371
2018-04-20 $26.25 $26.64 $26.25 $26.52 $22.46 139,819
2018-04-19 $26.19 $26.52 $26.09 $26.36 $22.32 109,738
2018-04-18 $26.31 $26.31 $26.09 $26.17 $22.16 186,812
2018-04-17 $26.53 $26.54 $26.07 $26.22 $22.21 112,078
2018-04-16 $26.38 $26.53 $26.17 $26.45 $22.40 106,781
2018-04-13 $26.51 $26.57 $26.15 $26.22 $22.21 155,819
2018-04-12 $26.27 $26.63 $26.22 $26.36 $22.32 95,998
2018-04-11 $26.10 $26.23 $25.95 $26.13 $22.13 186,405
2018-04-10 $26.29 $26.36 $26.07 $26.27 $22.25 155,197
2018-04-09 $26.21 $26.45 $25.95 $26.02 $22.04 230,828
2018-04-06 $26.64 $26.73 $25.94 $26.10 $22.10 307,971
2018-04-05 $26.82 $26.89 $26.33 $26.79 $22.69 329,829
2018-04-04 $26.13 $26.78 $26.13 $26.63 $22.55 594,791
2018-04-03 $26.38 $26.54 $26.14 $26.36 $22.32 198,048
2018-04-02 $26.63 $26.89 $26.11 $26.31 $22.28 179,657
2018-03-29 $27.00 $27.46 $26.50 $26.75 $22.65 529,017
2018-03-28 $26.98 $27.46 $26.67 $26.97 $22.84 270,962
2018-03-27 $27.19 $27.29 $26.80 $26.86 $22.75 253,973
2018-03-26 $26.75 $27.19 $26.32 $27.07 $22.93 180,222
2018-03-23 $27.28 $27.28 $26.32 $26.32 $22.29 295,098
2018-03-22 $27.51 $27.79 $27.23 $27.25 $23.08 234,931
2018-03-21 $27.87 $28.00 $27.69 $27.76 $23.51 165,240
2018-03-20 $27.92 $27.96 $27.73 $27.83 $23.57 185,877
2018-03-19 $27.56 $28.00 $27.44 $27.99 $23.70 174,415
2018-03-16 $27.47 $27.89 $27.20 $27.67 $23.43 381,196
2018-03-15 $27.58 $27.70 $27.23 $27.53 $23.32 203,194
2018-03-14 $27.89 $27.96 $27.45 $27.51 $23.30 276,012
2018-03-13 $28.02 $28.29 $27.73 $27.81 $23.55 413,762
2018-03-12 $28.10 $28.20 $26.73 $28.00 $23.71 195,010
2018-03-09 $27.69 $28.11 $27.35 $28.03 $23.74 160,014
2018-03-08 $27.72 $27.91 $27.13 $27.55 $23.33 208,079
2018-03-07 $27.37 $27.87 $27.31 $27.72 $23.48 197,938
2018-03-06 $27.29 $27.52 $26.85 $27.51 $23.30 393,596
2018-03-05 $26.63 $27.40 $26.46 $27.26 $23.09 271,965
2018-03-02 $26.00 $26.77 $26.00 $26.73 $22.64 249,864
2018-03-01 $25.94 $26.28 $25.71 $26.24 $22.22 292,554
2018-02-28 $26.23 $26.47 $25.87 $25.88 $21.92 323,769
2018-02-27 $26.51 $26.77 $26.09 $26.10 $22.10 185,686
2018-02-26 $26.34 $26.60 $26.25 $26.52 $22.46 148,535
2018-02-23 $26.10 $26.24 $26.02 $26.21 $22.20 135,815
2018-02-22 $26.85 $26.85 $26.01 $26.04 $22.05 227,634
2018-02-21 $26.46 $26.88 $26.29 $26.60 $22.53 160,307
2018-02-20 $26.60 $26.79 $26.21 $26.34 $22.31 122,759
2018-02-16 $26.42 $26.75 $26.27 $26.64 $22.56 177,459
2018-02-15 $26.49 $26.66 $26.25 $26.53 $22.47 149,513
2018-02-14 $25.91 $26.44 $25.00 $26.41 $22.37 146,869
2018-02-13 $26.00 $26.19 $25.94 $26.12 $22.12 85,183
2018-02-12 $25.94 $26.28 $25.84 $26.09 $22.10 132,228
2018-02-09 $25.60 $26.21 $25.40 $25.88 $21.92 261,827
2018-02-08 $25.95 $26.04 $25.39 $25.39 $21.50 254,186
2018-02-07 $26.07 $26.24 $25.79 $25.96 $21.99 295,959
2018-02-06 $25.26 $26.18 $25.25 $26.13 $22.13 496,076
2018-02-05 $26.17 $26.57 $25.59 $25.73 $21.79 422,076
2018-02-02 $26.48 $26.72 $26.34 $26.43 $22.38 189,252
2018-02-01 $26.36 $26.68 $26.02 $26.66 $22.45 213,007
2018-01-31 $26.90 $27.02 $26.42 $26.45 $22.27 150,982
2018-01-30 $26.67 $27.05 $26.62 $26.70 $22.48 199,919
2018-01-29 $27.03 $27.03 $26.58 $26.79 $22.56 397,475
2018-01-26 $28.50 $28.50 $26.79 $26.85 $22.61 248,703
2018-01-25 $27.59 $27.59 $26.78 $26.83 $22.59 129,049
2018-01-24 $28.01 $28.01 $27.13 $27.40 $23.07 227,979
2018-01-23 $28.00 $28.05 $27.60 $27.91 $23.50 96,820
2018-01-22 $27.90 $28.08 $27.88 $28.02 $23.60 143,232
2018-01-19 $27.54 $28.03 $27.45 $27.97 $23.55 96,202
2018-01-18 $27.88 $27.99 $27.57 $27.63 $23.27 85,395
2018-01-17 $27.87 $28.20 $27.62 $27.93 $23.52 92,365
2018-01-16 $28.24 $28.49 $27.75 $27.93 $23.52 119,843
2018-01-12 $28.21 $28.40 $27.92 $28.09 $23.66 83,718
2018-01-11 $27.82 $28.11 $27.56 $28.10 $23.66 109,003
2018-01-10 $27.26 $27.94 $27.26 $27.76 $23.38 216,960
2018-01-09 $27.05 $27.29 $27.00 $27.27 $22.96 222,582
2018-01-08 $26.90 $27.15 $26.50 $27.01 $22.75 265,381
2018-01-05 $26.49 $26.86 $26.25 $26.86 $22.62 197,090
2018-01-04 $26.55 $26.78 $26.37 $26.40 $22.23 84,708
2018-01-03 $26.56 $26.56 $26.25 $26.48 $22.30 116,266
2018-01-02 $26.32 $26.71 $26.25 $26.57 $22.38 204,957
2017-12-29 $26.50 $26.60 $26.19 $26.25 $22.11 136,890
2017-12-28 $26.38 $26.51 $26.28 $26.45 $22.27 114,579
2017-12-27 $26.72 $26.72 $26.30 $26.36 $22.20 103,592
2017-12-26 $26.90 $27.13 $26.67 $26.69 $22.48 66,299
2017-12-22 $26.90 $27.22 $26.68 $26.94 $22.69 512,738
2017-12-21 $27.27 $27.32 $26.88 $26.91 $22.66 104,958
2017-12-20 $27.59 $27.59 $26.98 $27.09 $22.81 93,403
2017-12-19 $27.74 $27.75 $27.25 $27.40 $23.07 108,009
2017-12-18 $27.16 $27.74 $26.86 $27.73 $23.35 161,209
2017-12-15 $26.40 $27.35 $26.26 $27.06 $22.79 341,855
2017-12-14 $26.56 $26.91 $26.24 $26.39 $22.22 172,106
2017-12-13 $26.50 $26.98 $26.20 $26.47 $22.29 193,081
2017-12-12 $26.71 $26.98 $26.47 $26.49 $22.31 182,031
2017-12-11 $27.00 $27.10 $26.60 $26.65 $22.44 124,733
2017-12-08 $27.56 $27.56 $26.99 $26.99 $22.73 229,148
2017-12-07 $27.99 $28.07 $27.19 $27.38 $23.06 210,586
2017-12-06 $28.22 $28.40 $27.95 $28.00 $23.58 160,053
2017-12-05 $28.72 $28.72 $28.24 $28.28 $23.82 181,710
2017-12-04 $28.14 $29.10 $27.99 $28.66 $24.14 314,961
2017-12-01 $27.76 $28.04 $26.83 $27.95 $23.54 199,172
2017-11-30 $28.50 $28.50 $26.06 $27.75 $23.37 193,690
2017-11-29 $27.40 $28.37 $26.91 $28.34 $23.87 176,107
2017-11-28 $26.80 $27.37 $25.90 $27.31 $23.00 179,339
2017-11-27 $26.90 $27.11 $26.71 $26.77 $22.54 82,674
2017-11-24 $27.12 $27.12 $26.62 $26.86 $22.62 31,121
2017-11-22 $27.00 $27.30 $26.81 $27.03 $22.76 69,948
2017-11-21 $26.88 $27.00 $26.67 $26.93 $22.68 103,163
2017-11-20 $26.54 $26.85 $26.34 $26.85 $22.61 71,437
2017-11-17 $26.15 $26.56 $26.06 $26.46 $22.28 96,684
2017-11-16 $26.26 $26.50 $26.19 $26.31 $22.16 67,367
2017-11-15 $26.02 $26.27 $25.88 $26.13 $22.00 69,291
2017-11-14 $25.95 $26.28 $25.84 $26.24 $22.10 61,810
2017-11-13 $25.70 $26.25 $25.63 $26.07 $21.95 110,326
2017-11-10 $25.71 $25.88 $25.56 $25.84 $21.76 179,127
2017-11-09 $25.83 $26.10 $25.31 $25.70 $21.64 135,191
2017-11-08 $26.28 $26.28 $25.81 $25.98 $21.88 130,512
2017-11-07 $27.11 $27.11 $26.38 $26.43 $22.26 171,485
2017-11-06 $27.00 $27.17 $26.85 $27.11 $22.83 166,584
2017-11-03 $27.05 $27.28 $27.00 $27.00 $22.74 83,557
2017-11-02 $27.09 $27.39 $26.76 $27.24 $22.81 304,434
2017-11-01 $27.80 $28.01 $26.99 $27.18 $22.76 105,903
2017-10-31 $27.86 $27.94 $27.43 $27.75 $23.24 208,388
2017-10-30 $29.18 $29.18 $27.66 $27.76 $23.25 104,623
2017-10-27 $28.15 $29.46 $28.13 $29.12 $24.39 190,299
2017-10-26 $28.14 $28.30 $27.89 $28.11 $23.54 90,829
2017-10-25 $28.00 $28.15 $27.74 $28.03 $23.47 149,624
2017-10-24 $27.99 $28.23 $27.62 $28.00 $23.45 82,342
2017-10-23 $28.00 $28.09 $27.65 $27.84 $23.32 48,119
2017-10-20 $28.14 $28.27 $27.88 $28.01 $23.46 56,731
2017-10-19 $27.56 $27.91 $27.56 $27.82 $23.30 58,712
2017-10-18 $27.72 $27.82 $27.49 $27.70 $23.20 91,163
2017-10-17 $27.80 $27.87 $27.54 $27.63 $23.14 104,225
2017-10-16 $27.73 $28.03 $27.71 $27.83 $23.31 228,764
2017-10-13 $27.87 $27.87 $27.51 $27.72 $23.21 61,789
2017-10-12 $28.11 $28.11 $27.81 $27.83 $23.31 73,790
2017-10-11 $28.13 $28.15 $28.00 $28.09 $23.52 107,154
2017-10-10 $28.07 $28.27 $28.00 $28.14 $23.57 174,028
2017-10-09 $27.69 $28.07 $27.48 $28.06 $23.50 182,171
2017-10-06 $27.61 $27.68 $27.35 $27.44 $22.98 93,436
2017-10-05 $27.53 $27.66 $27.36 $27.49 $23.02 92,986
2017-10-04 $27.59 $27.70 $27.27 $27.44 $22.98 123,061
2017-10-03 $27.52 $27.62 $27.22 $27.60 $23.11 160,554
2017-10-02 $27.49 $27.68 $27.27 $27.43 $22.97 214,598
2017-09-29 $27.41 $27.61 $27.33 $27.49 $23.02 145,676
2017-09-28 $27.58 $27.75 $27.35 $27.50 $23.03 205,063
2017-09-27 $26.72 $27.63 $26.54 $27.59 $23.11 316,494
2017-09-26 $26.38 $26.55 $26.23 $26.51 $22.20 348,147
2017-09-25 $26.75 $26.86 $26.12 $26.30 $22.03 225,493
2017-09-22 $26.30 $26.63 $26.22 $26.58 $22.26 111,706
2017-09-21 $26.76 $26.76 $26.10 $26.35 $22.07 150,130
2017-09-20 $25.45 $26.14 $25.45 $26.01 $21.78 176,517
2017-09-19 $25.39 $25.46 $25.12 $25.17 $21.08 62,068
2017-09-18 $24.86 $25.53 $24.81 $25.30 $21.19 113,579
2017-09-15 $24.79 $24.91 $24.66 $24.81 $20.78 154,661
2017-09-14 $24.98 $25.11 $24.67 $24.73 $20.71 69,653
2017-09-13 $24.84 $25.25 $24.84 $24.99 $20.93 126,985
2017-09-12 $24.96 $25.25 $24.93 $24.95 $20.90 73,989
2017-09-11 $24.51 $25.03 $24.51 $24.87 $20.83 59,368
2017-09-08 $24.25 $24.54 $24.19 $24.39 $20.43 59,068
2017-09-07 $24.75 $24.75 $24.02 $24.25 $20.31 122,047
2017-09-06 $24.93 $25.12 $24.61 $24.84 $20.80 196,384
2017-09-05 $24.96 $24.97 $24.73 $24.89 $20.84 136,357
2017-09-01 $24.97 $25.20 $24.95 $25.08 $21.00 53,209
2017-08-31 $25.19 $25.20 $24.95 $24.96 $20.90 55,080
2017-08-30 $24.81 $25.07 $24.77 $25.01 $20.95 95,651
2017-08-29 $24.68 $24.93 $24.63 $24.84 $20.80 68,802
2017-08-28 $24.91 $25.06 $24.83 $24.98 $20.92 118,495
2017-08-25 $24.83 $24.95 $24.74 $24.88 $20.84 52,078
2017-08-24 $24.80 $24.97 $24.64 $24.86 $20.82 97,218
2017-08-23 $24.68 $24.90 $24.61 $24.70 $20.69 86,975
2017-08-22 $24.95 $25.02 $24.75 $24.88 $20.84 54,499
2017-08-21 $24.51 $24.85 $24.44 $24.82 $20.79 74,672
2017-08-18 $24.38 $24.90 $24.23 $24.51 $20.53 156,218
2017-08-17 $25.18 $25.39 $24.58 $24.60 $20.60 73,181
2017-08-16 $25.65 $25.71 $25.25 $25.37 $21.25 57,306
2017-08-15 $25.93 $26.48 $25.59 $25.60 $21.44 116,667
2017-08-14 $25.17 $25.83 $25.17 $25.71 $21.53 85,942
2017-08-11 $25.75 $25.75 $24.91 $25.10 $21.02 112,684
2017-08-10 $26.17 $26.27 $25.56 $25.61 $21.45 128,524
2017-08-09 $26.69 $26.80 $26.19 $26.29 $22.02 133,866
2017-08-08 $26.82 $27.26 $26.73 $26.92 $22.54 122,859
2017-08-07 $26.87 $27.07 $26.79 $26.91 $22.54 154,278
2017-08-04 $27.04 $27.09 $26.91 $27.00 $22.61 83,515
2017-08-03 $26.93 $27.03 $26.79 $26.94 $22.56 128,348
2017-08-02 $27.08 $27.19 $26.75 $27.10 $22.57 96,645
2017-08-01 $27.20 $27.24 $26.87 $27.07 $22.54 84,328
2017-07-31 $26.51 $27.19 $26.45 $27.08 $22.55 95,418
2017-07-28 $26.55 $27.08 $26.33 $26.49 $22.06 105,600
2017-07-27 $27.14 $27.32 $26.87 $27.11 $22.58 69,323
2017-07-26 $27.37 $27.49 $26.90 $27.00 $22.49 153,354
2017-07-25 $27.26 $27.51 $27.03 $27.45 $22.86 133,592
2017-07-24 $26.96 $27.15 $26.79 $26.99 $22.48 89,040
2017-07-21 $27.11 $27.11 $26.75 $26.95 $22.44 121,396
2017-07-20 $27.02 $27.08 $26.78 $27.02 $22.50 87,676
2017-07-19 $26.97 $27.31 $26.91 $27.03 $22.51 148,683
2017-07-18 $27.01 $27.12 $26.80 $26.98 $22.47 71,206
2017-07-17 $26.75 $27.18 $26.56 $27.03 $22.51 126,738
2017-07-14 $26.74 $26.88 $26.60 $26.75 $22.28 90,732
2017-07-13 $26.92 $27.02 $26.61 $26.99 $22.48 59,556
2017-07-12 $26.84 $27.15 $26.78 $26.94 $22.44 80,196
2017-07-11 $27.07 $27.14 $26.66 $26.78 $22.30 77,489
2017-07-10 $27.04 $27.30 $26.84 $27.00 $22.49 80,489
2017-07-07 $27.06 $27.20 $26.80 $27.08 $22.55 98,621
2017-07-06 $27.22 $27.35 $26.87 $26.99 $22.48 110,532
2017-07-05 $27.67 $27.67 $27.08 $27.34 $22.77 113,033
2017-07-03 $27.44 $27.78 $27.14 $27.65 $23.03 90,974
2017-06-30 $27.26 $27.43 $26.77 $27.12 $22.59 594,697
2017-06-29 $27.34 $27.58 $26.84 $27.26 $22.70 65,734
2017-06-28 $26.64 $27.36 $26.64 $27.15 $22.61 71,887
2017-06-27 $26.33 $26.74 $26.24 $26.54 $22.10 93,300
2017-06-26 $26.27 $26.61 $26.16 $26.25 $21.86 113,865
2017-06-23 $26.85 $26.93 $26.26 $26.27 $21.88 591,864
2017-06-22 $26.81 $27.28 $26.61 $26.82 $22.34 83,857
2017-06-21 $27.38 $27.49 $26.76 $26.81 $22.33 73,496
2017-06-20 $27.54 $27.87 $27.25 $27.34 $22.77 74,658
2017-06-19 $28.16 $28.55 $27.65 $27.74 $23.10 71,606
2017-06-16 $27.94 $28.25 $27.85 $28.09 $23.39 116,618
2017-06-15 $28.09 $28.48 $28.00 $28.13 $23.43 61,511
2017-06-14 $28.11 $28.40 $27.68 $28.39 $23.64 83,920
2017-06-13 $27.98 $28.45 $27.87 $28.22 $23.50 93,512
2017-06-12 $27.67 $28.50 $27.43 $27.85 $23.19 218,667
2017-06-09 $27.38 $27.99 $27.38 $27.66 $23.04 190,050
2017-06-08 $26.75 $27.62 $26.72 $27.23 $22.68 136,078
2017-06-07 $26.63 $26.92 $26.37 $26.79 $22.31 63,160
2017-06-06 $26.56 $26.75 $26.31 $26.59 $22.15 68,978
2017-06-05 $27.02 $27.71 $26.63 $26.65 $22.20 138,889
2017-06-02 $26.58 $27.33 $26.58 $27.03 $22.51 117,513
2017-06-01 $26.57 $26.77 $26.28 $26.72 $22.25 57,779
2017-05-31 $26.34 $26.77 $26.00 $26.50 $22.07 147,350
2017-05-30 $26.21 $26.34 $26.02 $26.30 $21.90 80,359
2017-05-26 $26.30 $26.61 $26.25 $26.34 $21.94 79,448
2017-05-25 $26.47 $27.16 $26.00 $26.35 $21.95 117,360
2017-05-24 $26.65 $26.68 $26.02 $26.40 $21.99 189,666
2017-05-23 $26.55 $26.67 $26.26 $26.63 $22.18 157,552
2017-05-22 $26.67 $26.75 $26.42 $26.58 $22.14 87,359
2017-05-19 $26.90 $27.05 $26.53 $26.60 $22.15 89,701
2017-05-18 $26.57 $27.10 $26.57 $26.90 $22.40 84,576
2017-05-17 $27.36 $27.85 $26.49 $26.68 $22.22 189,185
2017-05-16 $27.51 $27.69 $27.17 $27.66 $23.04 137,303
2017-05-15 $27.40 $27.88 $27.24 $27.46 $22.87 105,086
2017-05-12 $27.39 $27.40 $26.83 $27.21 $22.66 114,857
2017-05-11 $27.98 $28.24 $27.47 $27.49 $22.89 149,336
2017-05-10 $27.75 $28.06 $27.73 $27.99 $23.31 122,706
2017-05-09 $28.40 $28.40 $27.65 $27.83 $23.18 144,478
2017-05-08 $28.51 $28.78 $28.16 $28.29 $23.56 216,915
2017-05-05 $28.31 $28.40 $27.93 $28.10 $23.40 83,367
2017-05-04 $28.21 $28.47 $27.90 $28.23 $23.51 86,337
2017-05-03 $27.88 $28.36 $27.88 $28.23 $23.39 111,472
2017-05-02 $27.97 $28.05 $27.70 $28.01 $23.20 78,827
2017-05-01 $27.89 $28.16 $27.49 $27.89 $23.11 94,702
2017-04-28 $28.70 $28.93 $27.59 $27.65 $22.91 219,412
2017-04-27 $28.56 $28.74 $28.17 $28.29 $23.44 102,629
2017-04-26 $28.37 $29.00 $28.37 $28.50 $23.61 175,102
2017-04-25 $28.65 $28.92 $28.39 $28.44 $23.56 167,957
2017-04-24 $28.59 $28.72 $28.23 $28.51 $23.62 83,396
2017-04-21 $27.65 $28.23 $27.45 $28.07 $23.25 147,994
2017-04-20 $27.40 $27.75 $27.40 $27.75 $22.99 68,145
2017-04-19 $27.34 $27.46 $27.09 $27.29 $22.61 107,694
2017-04-18 $26.45 $27.29 $26.45 $27.27 $22.59 139,374
2017-04-17 $26.02 $26.56 $25.42 $26.54 $21.99 103,956
2017-04-13 $26.89 $27.04 $26.04 $26.05 $21.58 121,078
2017-04-12 $27.49 $27.78 $26.98 $27.04 $22.40 92,081
2017-04-11 $26.94 $27.76 $26.94 $27.63 $22.89 132,905
2017-04-10 $27.11 $27.31 $26.74 $27.03 $22.39 145,821
2017-04-07 $27.23 $27.29 $26.85 $27.13 $22.48 151,734
2017-04-06 $27.01 $27.42 $26.75 $27.26 $22.58 132,348
2017-04-05 $27.73 $28.01 $27.00 $27.01 $22.38 87,320
2017-04-04 $27.36 $27.79 $27.31 $27.59 $22.86 125,226
2017-04-03 $28.26 $28.32 $27.39 $27.54 $22.82 114,925
2017-03-31 $28.53 $28.73 $28.14 $28.18 $23.34 149,394
2017-03-30 $27.79 $28.63 $27.79 $28.55 $23.65 93,959
2017-03-29 $27.92 $27.96 $27.72 $27.81 $23.04 85,648
2017-03-28 $27.95 $28.06 $27.66 $27.90 $23.11 102,189
2017-03-27 $27.56 $28.15 $27.04 $27.99 $23.19 102,427
2017-03-24 $27.87 $28.26 $27.72 $27.86 $23.08 135,036
2017-03-23 $27.53 $28.11 $27.53 $27.89 $23.11 126,451
2017-03-22 $27.45 $27.76 $27.07 $27.49 $22.77 143,670
2017-03-21 $28.67 $28.67 $27.50 $27.50 $22.78 200,742
2017-03-20 $28.89 $28.94 $28.57 $28.62 $23.71 67,826
2017-03-17 $28.81 $29.18 $28.50 $29.04 $24.06 164,680
2017-03-16 $29.09 $29.38 $28.85 $28.95 $23.98 93,286
2017-03-15 $29.25 $29.51 $28.89 $29.01 $24.03 90,855
2017-03-14 $28.91 $29.29 $28.68 $29.20 $24.19 99,807
2017-03-13 $28.78 $29.20 $28.78 $29.10 $24.11 168,105
2017-03-10 $28.65 $28.88 $28.51 $28.76 $23.83 617,159
2017-03-09 $28.67 $28.78 $28.46 $28.49 $23.60 152,592
2017-03-08 $28.85 $28.99 $28.46 $28.50 $23.61 158,039
2017-03-07 $28.71 $29.03 $28.64 $28.78 $23.84 152,244
2017-03-06 $28.90 $28.96 $28.44 $28.80 $23.86 107,163
2017-03-03 $29.46 $29.50 $28.91 $28.98 $24.01 103,380
2017-03-02 $30.30 $30.30 $28.86 $29.31 $24.28 181,716
2017-03-01 $29.50 $30.65 $29.41 $30.28 $25.09 412,820
2017-02-28 $29.18 $29.21 $28.90 $29.19 $24.18 274,209
2017-02-27 $29.37 $29.50 $29.04 $29.25 $24.23 68,161
2017-02-24 $28.84 $29.42 $28.84 $29.38 $24.34 80,995
2017-02-23 $29.31 $29.40 $28.90 $29.18 $24.17 142,190
2017-02-22 $29.24 $29.41 $29.02 $29.32 $24.29 81,567
2017-02-21 $29.40 $29.50 $29.25 $29.29 $24.26 77,030
2017-02-17 $29.42 $29.56 $29.19 $29.44 $24.39 74,609
2017-02-16 $29.44 $29.44 $29.10 $29.37 $24.33 61,775
2017-02-15 $29.56 $29.68 $29.25 $29.40 $24.36 75,832
2017-02-14 $29.20 $29.79 $29.13 $29.63 $24.55 111,702
2017-02-13 $29.00 $29.55 $28.97 $29.18 $24.17 130,728
2017-02-10 $28.92 $29.01 $28.74 $28.95 $23.98 55,612
2017-02-09 $28.49 $29.10 $28.47 $28.75 $23.82 79,892
2017-02-08 $28.52 $29.04 $28.39 $28.54 $23.64 125,569
2017-02-07 $29.00 $29.20 $28.60 $28.66 $23.74 105,728
2017-02-06 $29.34 $29.43 $28.87 $29.07 $24.08 130,233
2017-02-03 $28.80 $29.40 $28.77 $29.37 $24.33 178,717
2017-02-02 $28.42 $28.65 $27.86 $28.63 $23.72 223,223
2017-02-01 $28.47 $29.12 $28.41 $28.52 $23.50 135,888
2017-01-31 $28.05 $28.49 $27.91 $28.41 $23.41 236,833
2017-01-30 $29.10 $29.26 $28.20 $28.20 $23.24 239,208
2017-01-27 $29.51 $29.94 $29.43 $29.74 $24.51 157,741
2017-01-26 $29.92 $30.11 $29.77 $29.87 $24.62 118,744
2017-01-25 $29.95 $30.19 $29.76 $29.90 $24.64 68,761
2017-01-24 $29.45 $29.79 $29.32 $29.74 $24.51 150,545
2017-01-23 $29.47 $29.59 $29.19 $29.42 $24.25 57,929
2017-01-20 $29.09 $29.49 $29.09 $29.43 $24.25 92,712
2017-01-19 $29.57 $29.57 $28.99 $29.11 $23.99 119,967
2017-01-18 $29.75 $29.77 $29.48 $29.53 $24.34 149,482
2017-01-17 $30.01 $30.01 $29.44 $29.60 $24.39 164,155
2017-01-13 $29.94 $30.54 $29.79 $30.10 $24.81 107,958
2017-01-12 $30.45 $30.66 $29.68 $30.00 $24.72 118,606
2017-01-11 $30.40 $30.61 $30.00 $30.54 $25.17 161,280
2017-01-10 $29.50 $30.31 $29.48 $30.28 $24.95 317,504
2017-01-09 $29.82 $29.98 $29.29 $29.40 $24.23 223,957
2017-01-06 $30.00 $30.31 $29.82 $29.95 $24.68 113,959
2017-01-05 $30.58 $30.58 $29.81 $29.99 $24.72 185,644
2017-01-04 $29.84 $30.70 $29.79 $30.52 $25.15 422,940
2017-01-03 $30.02 $30.15 $29.28 $29.94 $24.67 311,048
2016-12-30 $29.70 $30.15 $28.95 $30.03 $24.75 249,861
2016-12-29 $30.02 $30.15 $29.47 $29.74 $24.51 124,355
2016-12-28 $29.99 $30.18 $29.77 $29.99 $24.72 203,963
2016-12-27 $29.85 $30.12 $29.54 $29.85 $24.60 207,901
2016-12-23 $30.06 $30.28 $29.76 $29.88 $24.62 161,130
2016-12-22 $29.58 $30.49 $29.45 $30.07 $24.78 325,902
2016-12-21 $29.09 $29.47 $28.79 $29.39 $24.22 235,868
2016-12-20 $28.60 $29.05 $28.43 $28.95 $23.86 154,044
2016-12-19 $27.60 $28.52 $27.60 $28.49 $23.48 155,220
2016-12-16 $27.92 $27.96 $27.43 $27.69 $22.82 418,798
2016-12-15 $27.86 $27.94 $27.56 $27.83 $22.94 202,813
2016-12-14 $27.75 $28.00 $27.68 $27.70 $22.83 160,298
2016-12-13 $27.84 $27.91 $27.15 $27.65 $22.79 378,251
2016-12-12 $27.25 $27.70 $27.18 $27.65 $22.79 227,641
2016-12-09 $26.55 $27.32 $26.32 $27.23 $22.44 299,887
2016-12-08 $25.88 $26.66 $25.68 $26.62 $21.94 444,477
2016-12-07 $25.67 $25.92 $25.52 $25.73 $21.20 705,851
2016-12-06 $25.87 $25.87 $25.23 $25.74 $21.21 265,000
2016-12-05 $25.76 $25.98 $25.58 $25.95 $21.39 296,690
2016-12-02 $25.20 $25.73 $24.87 $25.52 $21.03 211,580
2016-12-01 $23.74 $25.38 $23.74 $25.22 $20.78 716,619
2016-11-30 $23.90 $23.90 $23.61 $23.72 $19.55 394,417
2016-11-29 $23.99 $24.09 $23.76 $23.78 $19.60 190,810
2016-11-28 $24.00 $24.07 $23.75 $23.88 $19.68 76,449
2016-11-25 $23.92 $24.00 $23.59 $23.99 $19.77 45,213
2016-11-23 $23.81 $23.92 $23.50 $23.82 $19.63 96,957
2016-11-22 $23.51 $23.92 $23.48 $23.82 $19.63 100,011
2016-11-21 $23.47 $23.63 $23.02 $23.59 $19.44 140,408
2016-11-18 $23.20 $23.36 $22.62 $23.32 $19.22 156,272
2016-11-17 $22.98 $23.15 $21.65 $23.09 $19.03 161,770
2016-11-16 $22.82 $23.00 $22.55 $22.90 $18.87 194,196
2016-11-15 $22.67 $22.98 $22.01 $22.87 $18.85 135,202
2016-11-14 $22.94 $23.23 $22.43 $22.71 $18.72 170,472
2016-11-11 $21.90 $22.82 $21.82 $22.71 $18.72 181,128
2016-11-10 $21.86 $22.02 $21.24 $21.87 $18.02 177,810
2016-11-09 $20.87 $21.80 $20.87 $21.69 $17.88 310,160
2016-11-08 $21.02 $21.02 $20.82 $20.84 $17.17 79,641
2016-11-07 $20.59 $21.03 $20.59 $21.02 $17.32 99,639
2016-11-04 $20.69 $20.74 $20.36 $20.38 $16.80 104,710
2016-11-03 $20.60 $20.79 $20.46 $20.74 $17.09 199,385
2016-11-02 $20.56 $20.65 $20.23 $20.60 $16.85 132,527
2016-11-01 $20.68 $20.96 $20.51 $20.67 $16.91 190,019
2016-10-31 $20.46 $20.96 $20.45 $20.68 $16.92 97,574
2016-10-28 $20.14 $20.51 $19.94 $20.43 $16.72 133,790
2016-10-27 $19.48 $20.12 $19.48 $20.05 $16.40 117,143
2016-10-26 $19.29 $19.45 $19.25 $19.29 $15.78 46,544
2016-10-25 $19.38 $19.49 $19.27 $19.34 $15.82 67,240
2016-10-24 $19.39 $19.48 $19.33 $19.47 $15.93 62,575
2016-10-21 $19.13 $19.29 $19.07 $19.27 $15.77 44,281
2016-10-20 $19.27 $19.30 $19.16 $19.24 $15.74 40,144
2016-10-19 $19.20 $19.36 $19.10 $19.25 $15.75 90,919
2016-10-18 $19.15 $19.19 $19.06 $19.16 $15.68 67,716
2016-10-17 $19.19 $19.25 $19.02 $19.05 $15.59 69,681
2016-10-14 $19.26 $19.31 $19.10 $19.16 $15.68 75,925
2016-10-13 $19.19 $19.33 $19.13 $19.16 $15.68 60,061
2016-10-12 $19.22 $19.41 $19.22 $19.30 $15.79 32,208
2016-10-11 $19.25 $19.34 $19.17 $19.21 $15.72 56,223
2016-10-10 $19.25 $19.40 $19.25 $19.29 $15.78 35,411
2016-10-07 $19.20 $19.26 $19.07 $19.25 $15.75 30,879
2016-10-06 $19.28 $19.31 $19.16 $19.23 $15.73 39,111
2016-10-05 $19.20 $19.39 $19.16 $19.31 $15.80 101,466
2016-10-04 $19.19 $19.30 $19.13 $19.23 $15.73 73,899
2016-10-03 $19.16 $19.25 $18.99 $19.20 $15.71 68,719
2016-09-30 $19.25 $19.36 $19.18 $19.26 $15.76 116,070
2016-09-29 $19.41 $19.60 $19.16 $19.19 $15.70 84,041
2016-09-28 $19.37 $19.43 $19.27 $19.43 $15.90 58,177
2016-09-27 $19.11 $19.33 $19.08 $19.28 $15.77 55,899
2016-09-26 $19.32 $19.32 $19.08 $19.10 $15.63 77,290
2016-09-23 $19.42 $19.49 $19.34 $19.37 $15.85 40,362
2016-09-22 $19.43 $19.54 $19.39 $19.50 $15.95 85,925
2016-09-21 $19.49 $19.60 $19.30 $19.44 $15.91 108,958
2016-09-20 $19.55 $19.62 $19.29 $19.45 $15.91 93,995
2016-09-19 $19.26 $19.66 $19.26 $19.58 $16.02 801,443
2016-09-16 $19.50 $19.51 $19.15 $19.28 $15.77 234,756
2016-09-15 $19.50 $19.61 $19.40 $19.48 $15.94 147,478
2016-09-14 $19.68 $19.68 $19.40 $19.44 $15.91 80,550
2016-09-13 $19.69 $19.69 $19.53 $19.61 $16.04 67,185
2016-09-12 $19.65 $19.83 $19.59 $19.83 $16.22 64,645
2016-09-09 $19.88 $19.88 $19.69 $19.73 $16.14 113,461
2016-09-08 $19.96 $19.96 $19.82 $19.85 $16.24 43,752
2016-09-07 $19.75 $19.95 $19.73 $19.95 $16.32 72,653
2016-09-06 $19.69 $19.82 $19.62 $19.76 $16.17 55,852
2016-09-02 $19.71 $19.88 $19.68 $19.78 $16.18 28,064
2016-09-01 $19.88 $19.88 $19.59 $19.72 $16.13 40,440
2016-08-31 $19.87 $19.88 $19.62 $19.82 $16.22 72,805
2016-08-30 $19.75 $19.83 $19.61 $19.70 $16.12 45,677
2016-08-29 $19.73 $19.82 $19.50 $19.76 $16.17 121,661
2016-08-26 $19.31 $19.61 $19.19 $19.60 $16.04 124,757
2016-08-25 $19.14 $19.36 $19.14 $19.35 $15.83 262,033
2016-08-24 $19.30 $19.33 $19.09 $19.22 $15.73 86,195
2016-08-23 $19.29 $19.36 $19.18 $19.23 $15.73 59,988
2016-08-22 $19.12 $19.30 $19.06 $19.23 $15.73 61,281
2016-08-19 $19.14 $19.24 $19.07 $19.11 $15.64 129,875
2016-08-18 $18.89 $19.12 $18.89 $19.10 $15.63 90,972
2016-08-17 $19.02 $19.03 $18.86 $18.95 $15.50 63,104
2016-08-16 $19.00 $19.00 $18.88 $18.95 $15.50 50,724
2016-08-15 $18.83 $19.02 $18.83 $18.96 $15.51 69,981
2016-08-12 $18.93 $19.05 $18.83 $18.88 $15.45 65,046
2016-08-11 $18.94 $19.07 $18.92 $19.04 $15.58 154,975
2016-08-10 $18.73 $18.99 $18.73 $18.85 $15.42 66,444
2016-08-09 $18.73 $18.98 $18.73 $18.96 $15.51 75,912
2016-08-08 $18.81 $18.94 $18.73 $18.85 $15.42 42,849
2016-08-05 $18.59 $18.90 $18.57 $18.86 $15.43 75,154
2016-08-04 $18.68 $18.68 $18.46 $18.52 $15.15 52,849
2016-08-03 $18.63 $18.80 $18.59 $18.72 $15.21 61,109
2016-08-02 $18.66 $18.73 $18.53 $18.67 $15.17 79,281
2016-08-01 $18.91 $18.98 $18.65 $18.68 $15.18 70,519
2016-07-29 $19.14 $19.14 $18.72 $18.86 $15.32 83,899
2016-07-28 $18.75 $18.82 $18.59 $18.78 $15.26 122,104
2016-07-27 $18.62 $18.78 $18.55 $18.77 $15.25 130,751
2016-07-26 $18.53 $18.74 $18.53 $18.61 $15.12 122,769
2016-07-25 $18.76 $18.80 $18.60 $18.61 $15.12 108,939
2016-07-22 $18.54 $18.84 $18.53 $18.76 $15.24 122,106
2016-07-21 $18.50 $18.62 $18.34 $18.57 $15.09 137,666
2016-07-20 $18.71 $18.79 $18.38 $18.50 $15.03 165,173
2016-07-19 $18.80 $18.94 $18.62 $18.74 $15.23 199,416
2016-07-18 $18.67 $18.93 $18.67 $18.75 $15.23 140,793
2016-07-15 $18.62 $18.76 $18.47 $18.75 $15.23 254,523
2016-07-14 $18.42 $18.52 $18.31 $18.48 $15.01 241,213
2016-07-13 $18.74 $18.74 $18.06 $18.33 $14.89 716,852
2016-07-12 $18.68 $18.88 $18.59 $18.74 $15.23 85,657
2016-07-11 $18.46 $18.73 $18.43 $18.67 $15.17 98,303
2016-07-08 $18.19 $18.43 $18.19 $18.34 $14.90 83,835
2016-07-07 $18.10 $18.27 $18.00 $18.12 $14.72 121,050
2016-07-06 $18.09 $18.21 $17.99 $18.15 $14.75 76,275
2016-07-05 $18.06 $18.19 $18.00 $18.16 $14.75 83,288
2016-07-01 $18.03 $18.25 $18.03 $18.13 $14.73 66,367
2016-06-30 $17.94 $18.20 $17.90 $18.17 $14.76 172,742
2016-06-29 $17.82 $18.00 $17.57 $17.97 $14.60 208,539
2016-06-28 $17.88 $18.09 $17.50 $17.68 $14.36 135,181
2016-06-27 $17.93 $18.04 $17.71 $17.77 $14.44 145,244
2016-06-24 $18.18 $18.39 $17.78 $18.34 $14.90 446,627
2016-06-23 $18.38 $18.70 $18.38 $18.50 $15.03 148,353
2016-06-22 $18.56 $18.57 $18.34 $18.41 $14.96 146,210
2016-06-21 $18.69 $18.69 $18.46 $18.51 $15.04 93,872
2016-06-20 $18.68 $18.90 $18.68 $18.69 $15.19 141,055
2016-06-17 $18.59 $18.72 $18.48 $18.65 $15.15 177,677
2016-06-16 $18.45 $18.67 $18.34 $18.54 $15.06 37,615
2016-06-15 $18.67 $18.70 $18.51 $18.59 $15.10 144,538
2016-06-14 $18.79 $18.89 $18.52 $18.68 $15.18 83,525
2016-06-13 $19.00 $19.21 $18.66 $18.75 $15.23 108,318
2016-06-10 $18.48 $19.14 $18.48 $19.07 $15.49 235,793
2016-06-09 $18.40 $18.72 $18.14 $18.68 $15.18 421,907
2016-06-08 $18.41 $18.60 $18.37 $18.53 $15.06 46,362
2016-06-07 $18.58 $18.58 $18.36 $18.43 $14.97 111,096
2016-06-06 $18.34 $18.61 $18.34 $18.55 $15.07 76,227
2016-06-03 $18.97 $18.97 $18.37 $18.38 $14.93 83,513
2016-06-02 $18.63 $19.00 $18.59 $18.96 $15.40 164,773
2016-06-01 $18.54 $18.71 $18.26 $18.68 $15.18 132,022
2016-05-31 $18.05 $18.78 $18.00 $18.65 $15.15 512,703
2016-05-27 $18.10 $18.26 $18.09 $18.25 $14.83 211,483
2016-05-26 $18.11 $18.19 $18.06 $18.12 $14.72 55,880
2016-05-25 $18.02 $18.19 $18.02 $18.14 $14.74 99,317
2016-05-24 $17.80 $18.03 $17.58 $17.99 $14.62 173,275
2016-05-23 $17.87 $17.98 $17.65 $17.71 $14.39 63,415
2016-05-20 $17.67 $18.15 $17.63 $17.82 $14.47 71,438
2016-05-19 $17.50 $17.56 $17.10 $17.55 $14.26 76,332
2016-05-18 $16.89 $17.57 $16.81 $17.55 $14.26 356,731
2016-05-17 $17.35 $17.45 $16.77 $16.96 $13.78 229,221
2016-05-16 $17.48 $17.65 $17.24 $17.32 $14.07 69,008
2016-05-13 $17.73 $18.06 $17.40 $17.44 $14.17 66,479
2016-05-12 $17.78 $17.87 $17.69 $17.76 $14.43 81,665
2016-05-11 $17.76 $17.94 $17.70 $17.75 $14.42 71,705
2016-05-10 $17.81 $18.00 $17.73 $17.81 $14.47 44,062
2016-05-09 $17.94 $18.00 $17.73 $17.85 $14.50 49,023
2016-05-06 $17.85 $18.12 $17.85 $17.96 $14.59 80,474
2016-05-05 $18.25 $18.25 $17.75 $18.01 $14.63 129,485
2016-05-04 $18.53 $18.64 $18.12 $18.38 $14.83 106,633
2016-05-03 $19.03 $19.20 $18.50 $18.64 $15.04 84,123
2016-05-02 $19.36 $19.65 $18.50 $19.04 $15.36 219,411
2016-04-29 $18.88 $19.52 $18.65 $19.48 $15.71 448,270
2016-04-28 $18.70 $18.89 $18.66 $18.84 $15.20 38,908
2016-04-27 $18.57 $18.78 $18.50 $18.75 $15.13 29,758
2016-04-26 $18.46 $18.64 $18.45 $18.57 $14.98 45,644
2016-04-25 $18.31 $18.54 $18.15 $18.50 $14.92 51,947
2016-04-22 $18.68 $18.68 $18.38 $18.41 $14.85 33,969
2016-04-21 $17.64 $18.42 $17.64 $18.39 $14.83 51,833
2016-04-20 $18.34 $18.56 $18.34 $18.40 $14.84 38,994
2016-04-19 $18.35 $18.40 $18.18 $18.38 $14.83 38,037
2016-04-18 $18.09 $18.36 $17.99 $18.28 $14.75 71,786
2016-04-15 $17.99 $18.27 $17.95 $18.10 $14.60 96,449
2016-04-14 $18.03 $18.21 $17.95 $18.00 $14.52 79,158
2016-04-13 $18.02 $18.24 $17.91 $18.00 $14.52 80,205
2016-04-12 $17.75 $17.98 $17.65 $17.91 $14.45 32,779
2016-04-11 $17.75 $18.07 $17.71 $17.71 $14.29 58,503
2016-04-08 $17.75 $17.76 $17.63 $17.70 $14.28 41,576
2016-04-07 $17.75 $17.83 $17.56 $17.62 $14.21 47,540
2016-04-06 $17.73 $17.78 $17.70 $17.76 $14.33 39,066
2016-04-05 $17.75 $17.75 $17.65 $17.75 $14.32 53,488
2016-04-04 $17.75 $17.78 $17.59 $17.75 $14.32 27,968
2016-04-01 $17.66 $17.76 $17.60 $17.75 $14.32 58,830
2016-03-31 $17.78 $17.84 $17.68 $17.68 $14.26 25,326
2016-03-30 $17.61 $17.87 $17.56 $17.79 $14.35 89,282
2016-03-29 $17.57 $17.65 $17.32 $17.55 $14.16 80,812
2016-03-28 $17.50 $17.58 $17.48 $17.50 $14.12 19,723
2016-03-24 $17.50 $17.51 $17.39 $17.50 $14.12 36,266
2016-03-23 $17.50 $17.55 $17.44 $17.46 $14.08 40,439
2016-03-22 $17.37 $17.51 $17.37 $17.45 $14.08 38,600
2016-03-21 $17.69 $17.69 $17.40 $17.50 $14.12 35,147
2016-03-18 $17.62 $17.72 $17.45 $17.67 $14.25 73,679
2016-03-17 $17.29 $17.59 $17.17 $17.50 $14.12 20,924
2016-03-16 $17.19 $17.30 $17.14 $17.28 $13.94 44,432
2016-03-15 $17.27 $17.29 $17.18 $17.25 $13.92 25,251
2016-03-14 $17.40 $17.41 $17.18 $17.29 $13.95 50,215
2016-03-11 $17.20 $17.47 $17.15 $17.41 $14.04 36,213
2016-03-10 $17.41 $17.48 $17.10 $17.19 $13.87 30,688
2016-03-09 $17.65 $17.65 $17.31 $17.39 $14.03 24,845
2016-03-08 $17.57 $17.66 $17.47 $17.54 $14.15 63,203
2016-03-07 $17.15 $17.62 $17.14 $17.57 $14.17 108,445
2016-03-04 $17.25 $17.27 $16.91 $17.18 $13.86 40,271
2016-03-03 $17.16 $17.25 $17.09 $17.24 $13.91 39,641
2016-03-02 $17.05 $17.24 $16.94 $17.24 $13.91 41,281
2016-03-01 $17.12 $17.20 $17.00 $17.20 $13.87 32,649
2016-02-29 $16.92 $17.03 $16.89 $16.99 $13.71 36,525
2016-02-26 $17.12 $17.28 $16.86 $16.95 $13.67 22,314
2016-02-25 $16.91 $17.04 $16.81 $16.96 $13.68 21,090
2016-02-24 $16.79 $16.91 $16.67 $16.90 $13.63 23,146
2016-02-23 $16.93 $17.00 $16.84 $16.86 $13.60 39,503
2016-02-22 $16.84 $17.13 $16.84 $16.98 $13.70 50,394
2016-02-19 $16.54 $16.87 $16.54 $16.81 $13.56 47,744
2016-02-18 $17.07 $17.07 $16.54 $16.58 $13.37 19,981
2016-02-17 $17.32 $17.32 $16.79 $17.09 $13.79 70,557
2016-02-16 $16.98 $17.27 $16.84 $17.24 $13.91 47,244
2016-02-12 $16.54 $17.04 $16.54 $16.83 $13.58 78,491
2016-02-11 $16.40 $16.50 $16.26 $16.36 $13.20 46,393
2016-02-10 $16.58 $16.90 $16.47 $16.51 $13.32 46,287
2016-02-09 $16.42 $16.62 $16.37 $16.50 $13.31 80,145
2016-02-08 $16.16 $16.52 $15.98 $16.42 $13.25 62,332
2016-02-05 $16.71 $16.80 $16.30 $16.30 $13.15 56,444
2016-02-04 $17.07 $17.24 $16.68 $16.71 $13.48 37,341
2016-02-03 $17.50 $17.50 $16.98 $17.03 $13.74 30,821
2016-02-02 $17.57 $17.76 $17.38 $17.42 $14.05 55,372
2016-02-01 $17.62 $17.93 $17.40 $17.69 $14.27 106,708
2016-01-29 $17.93 $18.13 $17.51 $17.72 $14.29 87,773
2016-01-28 $17.85 $18.01 $17.75 $17.90 $14.44 114,324
2016-01-27 $17.67 $17.92 $17.49 $17.78 $14.24 109,955
2016-01-26 $17.82 $17.98 $17.63 $17.76 $14.22 41,895
2016-01-25 $17.84 $17.92 $17.44 $17.82 $14.27 64,005
2016-01-22 $18.51 $18.51 $17.83 $17.97 $14.39 66,180
2016-01-21 $18.17 $18.17 $17.73 $17.77 $14.23 24,195
2016-01-20 $17.90 $18.12 $17.72 $18.00 $14.42 75,994
2016-01-19 $18.21 $18.30 $17.94 $18.09 $14.49 44,606
2016-01-15 $18.00 $18.43 $17.91 $18.11 $14.50 106,291
2016-01-14 $18.56 $18.70 $18.30 $18.33 $14.68 34,151
2016-01-13 $18.98 $18.98 $18.18 $18.42 $14.75 79,500
2016-01-12 $18.99 $18.99 $18.46 $18.72 $14.99 48,851
2016-01-11 $18.69 $18.94 $18.66 $18.91 $15.14 59,583
2016-01-08 $19.12 $19.12 $18.63 $18.69 $14.97 583,201
2016-01-07 $18.97 $18.99 $18.33 $18.89 $15.13 186,641
2016-01-06 $18.94 $19.11 $18.15 $19.04 $15.25 742,928
2016-01-05 $19.61 $19.99 $19.53 $19.95 $15.98 23,354
2016-01-04 $19.88 $19.93 $19.33 $19.67 $15.75 43,021
2015-12-31 $20.81 $20.81 $19.98 $20.03 $16.04 28,468
2015-12-30 $20.90 $20.96 $20.70 $20.80 $16.66 19,687
2015-12-29 $20.54 $21.00 $20.54 $20.94 $16.77 19,373
2015-12-28 $20.31 $20.59 $20.07 $20.45 $16.38 68,251
2015-12-24 $20.26 $20.47 $20.22 $20.34 $16.29 10,271
2015-12-23 $20.26 $20.29 $20.10 $20.23 $16.20 20,156
2015-12-22 $20.16 $20.21 $18.75 $20.19 $16.17 38,163
2015-12-21 $19.94 $20.29 $19.91 $20.09 $16.09 47,318
2015-12-18 $19.89 $19.98 $19.60 $19.85 $15.90 133,058
2015-12-17 $20.25 $20.25 $19.86 $20.01 $16.03 38,862
2015-12-16 $19.69 $20.01 $19.66 $19.83 $15.88 54,706
2015-12-15 $19.37 $19.59 $19.26 $19.57 $15.67 21,399
2015-12-14 $19.01 $19.60 $19.01 $19.25 $15.42 28,876
2015-12-11 $18.88 $19.39 $18.88 $19.15 $15.34 38,751
2015-12-10 $19.33 $19.38 $19.17 $19.24 $15.41 20,699
2015-12-09 $19.09 $19.58 $19.09 $19.25 $15.42 30,126
2015-12-08 $19.45 $19.62 $19.22 $19.41 $15.54 20,092
2015-12-07 $19.80 $19.99 $19.52 $19.61 $15.70 57,287
2015-12-04 $19.93 $20.45 $19.90 $19.99 $16.01 39,344
2015-12-03 $19.96 $20.00 $19.85 $19.90 $15.94 67,125
2015-12-02 $19.88 $20.00 $19.80 $19.97 $15.99 40,885
2015-12-01 $19.84 $19.95 $19.63 $19.91 $15.95 12,261
2015-11-30 $19.72 $19.94 $19.33 $19.76 $15.82 21,259
2015-11-27 $19.63 $19.90 $19.63 $19.76 $15.82 4,883
2015-11-25 $19.75 $19.80 $19.58 $19.65 $15.74 14,281
2015-11-24 $19.81 $19.82 $19.59 $19.71 $15.78 11,378
2015-11-23 $19.79 $20.00 $19.76 $19.93 $15.96 13,685
2015-11-20 $19.84 $19.95 $19.65 $19.80 $15.86 15,164
2015-11-19 $19.77 $19.88 $19.54 $19.71 $15.78 31,110
2015-11-18 $19.62 $19.88 $19.42 $19.73 $15.80 31,055
2015-11-17 $19.34 $19.73 $19.33 $19.54 $15.65 24,997
2015-11-16 $19.44 $19.44 $19.12 $19.29 $15.45 34,353
2015-11-13 $19.16 $19.90 $19.16 $19.39 $15.53 43,991
2015-11-12 $19.55 $19.70 $19.22 $19.29 $15.45 25,882
2015-11-11 $19.78 $19.92 $19.55 $19.75 $15.82 20,807
2015-11-10 $19.54 $19.74 $18.72 $19.62 $15.71 34,304
2015-11-09 $20.00 $20.00 $18.85 $19.43 $15.56 46,783
2015-11-06 $19.51 $20.25 $19.51 $19.98 $16.00 36,709
2015-11-05 $19.22 $19.69 $19.22 $19.49 $15.61 29,101
2015-11-04 $19.01 $20.41 $18.74 $19.31 $15.46 60,906
2015-11-03 $18.39 $19.07 $18.36 $18.86 $15.10 35,568
2015-11-02 $18.31 $18.61 $18.26 $18.52 $14.83 27,518
2015-10-30 $19.25 $19.25 $18.43 $18.46 $14.78 13,331
2015-10-29 $19.03 $19.25 $18.76 $19.20 $15.38 17,584
2015-10-28 $18.83 $19.40 $18.82 $19.28 $15.34 45,513
2015-10-27 $18.88 $19.10 $18.56 $18.69 $14.87 20,284
2015-10-26 $18.20 $19.10 $18.05 $19.00 $15.11 30,998
2015-10-23 $18.01 $18.51 $18.01 $18.40 $14.64 45,982
2015-10-22 $18.19 $18.41 $17.91 $18.10 $14.40 33,359
2015-10-21 $18.46 $18.46 $17.97 $17.99 $14.31 19,515
2015-10-20 $18.18 $18.49 $18.15 $18.46 $14.68 16,829
2015-10-19 $18.14 $18.49 $18.14 $18.23 $14.50 14,072
2015-10-16 $18.36 $18.36 $18.00 $18.21 $14.49 31,308
2015-10-15 $17.91 $18.36 $17.90 $18.28 $14.54 40,550
2015-10-14 $17.90 $18.01 $17.60 $17.92 $14.25 33,153
2015-10-13 $18.04 $18.04 $17.90 $17.97 $14.29 10,654
2015-10-12 $17.96 $18.09 $17.77 $18.05 $14.36 10,677
2015-10-09 $18.15 $18.15 $17.90 $17.92 $14.25 7,711
2015-10-08 $17.83 $18.39 $17.62 $18.03 $14.34 31,015
2015-10-07 $17.75 $17.98 $17.66 $17.97 $14.29 30,515
2015-10-06 $17.93 $17.93 $17.55 $17.61 $14.01 22,749
2015-10-05 $17.48 $17.65 $17.45 $17.62 $14.02 36,084
2015-10-02 $17.08 $17.38 $16.74 $17.38 $13.83 27,138
2015-10-01 $17.10 $17.38 $16.80 $17.22 $13.70 76,483
2015-09-30 $17.51 $17.57 $17.12 $17.22 $13.70 41,932
2015-09-29 $17.31 $17.54 $17.21 $17.46 $13.89 26,335
2015-09-28 $17.23 $17.49 $16.98 $17.36 $13.81 20,560
2015-09-25 $17.63 $17.63 $17.12 $17.19 $13.67 81,655
2015-09-24 $17.40 $17.60 $17.40 $17.43 $13.87 26,985
2015-09-23 $17.37 $17.64 $17.31 $17.46 $13.89 24,489
2015-09-22 $17.05 $17.39 $17.05 $17.31 $13.77 32,490
2015-09-21 $16.77 $17.24 $16.61 $17.20 $13.68 113,155
2015-09-18 $17.02 $17.20 $16.51 $16.59 $13.20 87,058
2015-09-17 $17.59 $17.64 $17.20 $17.28 $13.75 25,994
2015-09-16 $17.84 $17.84 $17.41 $17.60 $14.00 23,689
2015-09-15 $17.30 $17.74 $17.26 $17.70 $14.08 103,329
2015-09-14 $17.66 $17.74 $16.99 $17.38 $13.83 85,432
2015-09-11 $17.60 $17.74 $17.52 $17.63 $14.02 47,353
2015-09-10 $17.36 $17.93 $17.32 $17.74 $14.11 64,019
2015-09-09 $17.76 $17.76 $17.34 $17.37 $13.82 25,790
2015-09-08 $17.47 $17.71 $17.38 $17.49 $13.91 38,441

OceanFirst Financial Corp (OCFC) News Headlines

Recent OceanFirst Financial Corp (OCFC) 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.