Peapack-Gladstone Financial Corp (PGC) Exchange: NASDAQ

Data as of March 28, 2024

$23.39 ($-0.55) -2.30%

Peapack-Gladstone Financial Corp - Daily Information
Click for more stock information on Peapack-Gladstone Financial Corp.
Daily Information Data
Date March 28, 2024
Open $23.99
Previous Close $23.39
High $23.99
Low $23.30
Adjusted Open $23.99
Previous Adjusted Close $23.39
Adjusted High $23.99
Adjusted Low $23.30

About Peapack-Gladstone Financial Corp (PGC)

Peapack-Gladstone Financial Corporation is a bank holding company and a provider of private banking services, wealth management and specialty finance solutions. The company has been a trusted financial partner since 1921, when the Bank of Peapack opened for business. It currently operates 19 financial centers, 2 trust offices, and 3 lending offices throughout New Jersey, providing a wide range of commercial and consumer banking services, asset management and trust services, investments, mortgage services, online banking services and specialized financial services. Peapack-Gladstone Financial Corporation has become one of the largest bank holding companies in New Jersey, with assets reaching over $7.8 billion dollars in 2019. The company continues to experience steady growth, with assets jumping from $4.4 billion in 2016 to $7.8 billion in 2019, representing an increase of over 78%. Additionally, the company has nearly doubled its number of employees since 2016, with a total of 705 employees in 2019.

Historical Stock Data for Peapack-Gladstone Financial Corp (PGC)

Date Open High Low Close Adj.Close Volume
2024-03-22 $23.99 $23.99 $23.30 $23.39 $23.39 45,845
2024-03-21 $24.11 $24.36 $23.63 $23.94 $23.94 59,447
2024-03-20 $23.17 $24.40 $23.09 $23.92 $23.92 91,965
2024-03-19 $22.73 $23.31 $22.73 $23.22 $23.22 70,838
2024-03-18 $23.27 $23.67 $22.71 $22.76 $22.76 41,893
2024-03-15 $23.15 $23.74 $23.12 $23.35 $23.35 190,758
2024-03-14 $24.02 $24.05 $22.99 $23.10 $23.10 85,675
2024-03-13 $24.06 $24.70 $24.06 $24.13 $24.13 56,288
2024-03-12 $24.40 $24.47 $24.01 $24.20 $24.20 43,355
2024-03-11 $24.25 $24.67 $24.17 $24.50 $24.50 46,967
2024-03-08 $24.54 $24.64 $24.12 $24.25 $24.25 47,695
2024-03-07 $24.54 $24.93 $23.98 $24.15 $24.15 45,775
2024-03-06 $24.39 $24.69 $23.73 $24.20 $24.20 74,214
2024-03-05 $23.30 $24.39 $23.30 $24.16 $24.16 63,302
2024-03-04 $23.81 $24.40 $23.34 $23.45 $23.45 61,833
2024-03-01 $24.18 $24.50 $23.44 $23.80 $23.80 87,816
2024-02-29 $24.49 $24.87 $24.10 $24.23 $24.23 91,329
2024-02-28 $23.10 $24.36 $23.02 $24.08 $24.08 156,039
2024-02-27 $23.13 $24.00 $23.13 $23.32 $23.32 46,867
2024-02-26 $23.06 $23.57 $22.79 $23.00 $23.00 69,206
2024-02-23 $22.66 $23.15 $22.29 $23.15 $23.15 86,828
2024-02-22 $23.00 $23.33 $22.51 $22.66 $22.66 91,273
2024-02-21 $23.37 $23.57 $23.01 $23.12 $23.12 62,495
2024-02-20 $23.65 $24.01 $23.15 $23.33 $23.33 129,665
2024-02-16 $23.89 $24.23 $22.74 $23.89 $23.89 103,643
2024-02-15 $23.67 $24.58 $23.45 $24.20 $24.20 268,357
2024-02-14 $22.96 $23.48 $22.53 $23.38 $23.38 91,142
2024-02-13 $23.63 $24.41 $22.44 $22.63 $22.63 85,292
2024-02-12 $23.80 $24.73 $23.80 $24.46 $24.46 102,541
2024-02-09 $23.63 $23.81 $22.80 $23.64 $23.64 115,975
2024-02-08 $24.21 $24.61 $23.32 $23.61 $23.61 135,083
2024-02-07 $25.55 $25.55 $23.79 $23.98 $23.98 168,524
2024-02-06 $26.04 $26.50 $25.47 $25.72 $25.67 90,629
2024-02-05 $26.20 $26.41 $25.79 $26.02 $25.97 78,402
2024-02-02 $26.57 $27.00 $26.37 $26.48 $26.42 38,651
2024-02-01 $27.87 $27.87 $26.22 $27.16 $27.10 81,114
2024-01-31 $29.23 $29.41 $27.58 $27.58 $27.52 100,949
2024-01-30 $29.97 $30.31 $29.57 $29.78 $29.72 50,036
2024-01-29 $29.66 $30.37 $28.13 $30.22 $30.16 52,941
2024-01-26 $29.08 $30.50 $28.85 $29.61 $29.61 45,943
2024-01-25 $28.83 $29.12 $27.89 $28.48 $28.48 51,067
2024-01-24 $28.61 $28.88 $28.26 $28.48 $28.48 45,944
2024-01-23 $29.26 $29.29 $28.34 $28.49 $28.49 52,984
2024-01-22 $28.63 $29.08 $28.34 $29.01 $29.01 42,191
2024-01-19 $27.93 $28.26 $27.35 $28.26 $28.26 50,956
2024-01-18 $28.19 $28.23 $27.47 $27.68 $27.68 38,382
2024-01-17 $27.46 $28.20 $27.15 $28.13 $28.13 101,929
2024-01-16 $27.37 $28.20 $27.01 $27.95 $27.95 116,763
2024-01-12 $28.05 $28.05 $25.60 $27.84 $27.84 69,681
2024-01-11 $28.16 $28.38 $27.39 $27.73 $27.73 51,500
2024-01-10 $28.35 $28.64 $27.84 $28.44 $28.44 46,899
2024-01-09 $28.77 $28.84 $27.53 $28.35 $28.35 38,503
2024-01-08 $29.01 $29.31 $28.67 $28.98 $28.98 37,945
2024-01-05 $29.28 $30.10 $28.52 $29.25 $29.25 86,081
2024-01-04 $29.10 $29.59 $29.10 $29.56 $29.56 65,440
2024-01-03 $29.54 $29.55 $28.85 $28.97 $28.97 97,189
2024-01-02 $29.51 $30.54 $29.46 $29.65 $29.65 93,381
2023-12-29 $30.03 $30.68 $29.62 $29.82 $29.82 72,894
2023-12-28 $30.11 $30.50 $28.88 $30.05 $30.05 36,969
2023-12-27 $30.27 $30.53 $30.01 $30.25 $30.25 39,142
2023-12-26 $29.62 $30.57 $29.50 $30.40 $30.40 49,729
2023-12-22 $29.49 $29.89 $29.22 $29.50 $29.50 33,084
2023-12-21 $29.25 $29.92 $28.85 $29.21 $29.21 77,079
2023-12-20 $29.64 $30.15 $28.83 $28.83 $28.83 74,401
2023-12-19 $28.75 $29.71 $28.75 $29.56 $29.56 116,391
2023-12-18 $29.35 $29.70 $28.63 $28.65 $28.65 50,752
2023-12-15 $29.76 $29.76 $29.02 $29.05 $29.05 271,457
2023-12-14 $28.99 $30.00 $28.90 $29.54 $29.54 130,296
2023-12-13 $26.49 $28.51 $26.12 $28.44 $28.44 268,070
2023-12-12 $26.90 $26.90 $26.05 $26.28 $26.28 45,851
2023-12-11 $27.23 $27.40 $26.77 $26.83 $26.83 81,759
2023-12-08 $27.01 $27.51 $25.86 $27.07 $27.07 44,869
2023-12-07 $26.33 $26.94 $26.11 $26.91 $26.91 55,362
2023-12-06 $26.24 $26.94 $26.23 $26.27 $26.27 53,444
2023-12-05 $26.55 $26.82 $25.88 $25.88 $25.88 49,767
2023-12-04 $26.34 $26.86 $26.34 $26.70 $26.70 52,346
2023-12-01 $24.93 $26.50 $24.93 $26.50 $26.50 116,852
2023-11-30 $25.32 $25.59 $24.83 $24.84 $24.84 65,222
2023-11-29 $25.19 $25.82 $25.08 $25.16 $25.16 49,248
2023-11-28 $24.85 $25.17 $24.85 $24.96 $24.96 44,245
2023-11-27 $25.42 $25.42 $24.90 $24.92 $24.92 26,286
2023-11-24 $25.35 $25.63 $25.14 $25.39 $25.39 22,052
2023-11-22 $25.54 $25.68 $25.28 $25.44 $25.44 28,229
2023-11-21 $25.77 $25.82 $25.19 $25.24 $25.24 27,564
2023-11-20 $25.82 $25.96 $25.61 $25.77 $25.77 35,278
2023-11-17 $26.31 $26.38 $25.34 $25.87 $25.87 71,994
2023-11-16 $26.64 $26.86 $25.80 $25.83 $25.83 43,369
2023-11-15 $26.55 $27.03 $26.35 $26.58 $26.58 63,132
2023-11-14 $25.33 $26.45 $25.05 $26.36 $26.36 92,156
2023-11-13 $24.37 $24.85 $24.09 $24.73 $24.73 53,199
2023-11-10 $24.72 $24.98 $24.37 $24.54 $24.54 56,049
2023-11-09 $24.81 $25.16 $24.22 $24.65 $24.65 37,824
2023-11-08 $25.11 $25.16 $24.54 $24.74 $24.74 54,097
2023-11-07 $25.62 $25.64 $25.08 $25.19 $25.14 49,670
2023-11-06 $25.64 $25.99 $25.48 $25.72 $25.67 52,493
2023-11-03 $24.93 $25.76 $24.03 $25.61 $25.61 90,887
2023-11-02 $23.74 $24.38 $23.46 $24.28 $24.28 95,331
2023-11-01 $23.31 $23.58 $23.00 $23.42 $23.42 96,025
2023-10-31 $22.97 $23.41 $22.73 $23.37 $23.37 148,471
2023-10-30 $22.52 $22.98 $22.30 $22.80 $22.80 59,504
2023-10-27 $22.47 $22.61 $21.82 $22.21 $22.21 61,802
2023-10-26 $22.47 $22.54 $22.00 $22.50 $22.50 66,787
2023-10-25 $22.41 $22.96 $21.58 $22.43 $22.43 103,416
2023-10-24 $24.39 $24.39 $23.46 $23.74 $23.74 42,603
2023-10-23 $24.35 $24.67 $24.09 $24.13 $24.13 47,404
2023-10-20 $25.09 $25.09 $24.30 $24.38 $24.38 48,418
2023-10-19 $25.18 $25.42 $25.01 $25.05 $25.05 37,265
2023-10-18 $25.68 $25.68 $25.20 $25.22 $25.22 27,877
2023-10-17 $25.12 $25.96 $24.98 $25.84 $25.84 76,402
2023-10-16 $25.29 $25.49 $25.02 $25.26 $25.26 36,403
2023-10-13 $25.94 $25.94 $24.75 $25.04 $25.04 63,017
2023-10-12 $26.03 $26.03 $25.50 $25.69 $25.69 47,632
2023-10-11 $26.21 $26.61 $25.75 $26.09 $26.09 36,305
2023-10-10 $26.24 $26.62 $26.17 $26.25 $26.25 28,280
2023-10-09 $25.57 $26.21 $25.37 $26.07 $26.07 40,631
2023-10-06 $25.87 $26.34 $25.63 $25.87 $25.87 52,589
2023-10-05 $25.98 $26.18 $25.68 $26.15 $26.15 47,042
2023-10-04 $24.96 $25.74 $24.96 $25.67 $25.67 52,911
2023-10-03 $25.29 $25.52 $24.90 $24.95 $24.95 47,863
2023-10-02 $25.48 $25.61 $25.33 $25.40 $25.40 59,621
2023-09-29 $25.33 $25.73 $25.26 $25.65 $25.65 63,620
2023-09-28 $25.24 $25.71 $25.24 $25.34 $25.34 27,583
2023-09-27 $25.59 $25.69 $25.11 $25.17 $25.17 39,250
2023-09-26 $25.61 $26.02 $25.41 $25.53 $25.53 36,985
2023-09-25 $25.58 $26.00 $25.44 $25.85 $25.85 31,476
2023-09-22 $25.75 $25.79 $25.14 $25.68 $25.68 56,793
2023-09-21 $25.99 $26.15 $25.68 $25.74 $25.74 59,857
2023-09-20 $26.29 $26.54 $26.07 $26.20 $26.20 43,761
2023-09-19 $26.29 $26.51 $25.79 $26.23 $26.23 92,102
2023-09-18 $26.45 $26.47 $26.11 $26.33 $26.33 45,628
2023-09-15 $26.97 $27.10 $26.29 $26.44 $26.44 177,902
2023-09-14 $26.46 $27.01 $26.41 $26.97 $26.97 41,533
2023-09-13 $26.51 $26.55 $26.11 $26.24 $26.24 28,121
2023-09-12 $26.76 $26.99 $26.59 $26.71 $26.71 29,003
2023-09-11 $26.88 $26.95 $26.44 $26.57 $26.57 56,017
2023-09-08 $26.73 $27.02 $26.30 $26.84 $26.84 45,525
2023-09-07 $26.49 $26.73 $26.34 $26.72 $26.72 114,153
2023-09-06 $27.20 $27.20 $26.55 $26.60 $26.60 56,422
2023-09-05 $27.85 $27.85 $27.14 $27.20 $27.20 48,224
2023-09-01 $27.44 $28.05 $27.26 $27.88 $27.88 104,436
2023-08-31 $27.23 $27.47 $27.19 $27.27 $27.27 69,520
2023-08-30 $27.13 $27.31 $26.79 $27.21 $27.21 51,870
2023-08-29 $27.38 $27.42 $27.10 $27.19 $27.19 50,429
2023-08-28 $27.49 $27.72 $27.29 $27.35 $27.35 38,740
2023-08-25 $27.49 $27.75 $26.79 $27.42 $27.42 100,034
2023-08-24 $26.97 $27.48 $26.97 $27.42 $27.42 54,372
2023-08-23 $27.21 $27.35 $26.68 $27.10 $27.10 85,135
2023-08-22 $28.06 $28.14 $27.24 $27.26 $27.26 63,799
2023-08-21 $28.08 $28.20 $27.79 $27.98 $27.98 61,082
2023-08-18 $27.95 $28.62 $27.83 $28.09 $28.09 159,901
2023-08-17 $27.55 $28.40 $27.55 $28.31 $28.31 81,973
2023-08-16 $27.06 $27.63 $27.06 $27.54 $27.54 95,601
2023-08-15 $27.58 $27.68 $27.13 $27.13 $27.13 63,519
2023-08-14 $28.07 $28.18 $27.72 $27.98 $27.98 41,404
2023-08-11 $28.02 $28.29 $27.77 $28.26 $28.26 49,795
2023-08-10 $28.54 $28.90 $28.04 $28.09 $28.09 57,850
2023-08-09 $29.02 $29.12 $28.38 $28.52 $28.52 71,778
2023-08-08 $29.03 $29.30 $28.23 $29.23 $29.18 37,234
2023-08-07 $29.66 $29.89 $29.33 $29.58 $29.53 53,589
2023-08-04 $29.07 $29.71 $29.07 $29.47 $29.47 39,400
2023-08-03 $29.08 $29.40 $28.82 $29.08 $29.08 47,590
2023-08-02 $28.83 $29.77 $28.81 $29.24 $29.24 47,336
2023-08-01 $29.11 $31.49 $28.69 $29.28 $29.28 48,363
2023-07-31 $29.73 $30.15 $29.10 $29.23 $29.23 113,458
2023-07-28 $29.21 $30.00 $29.01 $29.79 $29.79 75,788
2023-07-27 $31.16 $31.16 $28.82 $28.86 $28.86 149,482
2023-07-26 $30.31 $31.19 $30.25 $30.88 $30.88 128,745
2023-07-25 $30.09 $30.66 $29.72 $30.31 $30.31 58,914
2023-07-24 $29.47 $30.41 $29.47 $30.14 $30.14 44,591
2023-07-21 $30.00 $30.00 $29.41 $29.50 $29.50 57,545
2023-07-20 $29.86 $29.86 $29.30 $29.82 $29.82 64,131
2023-07-19 $29.17 $29.91 $28.80 $29.91 $29.91 78,897
2023-07-18 $28.27 $29.06 $28.27 $28.95 $28.95 45,820
2023-07-17 $27.73 $28.69 $27.73 $28.24 $28.24 31,254
2023-07-14 $28.46 $28.46 $27.54 $27.77 $27.77 36,308
2023-07-13 $27.91 $28.35 $27.88 $28.18 $28.18 54,466
2023-07-12 $27.68 $28.22 $27.68 $27.73 $27.73 47,526
2023-07-11 $27.17 $27.48 $26.83 $27.29 $27.29 41,363
2023-07-10 $26.83 $27.67 $26.83 $26.96 $26.96 32,852
2023-07-07 $26.43 $27.52 $26.43 $27.00 $27.00 70,600
2023-07-06 $26.63 $26.96 $25.96 $26.39 $26.39 69,729
2023-07-05 $27.24 $27.32 $26.76 $26.94 $26.94 43,536
2023-07-03 $27.07 $27.64 $27.07 $27.28 $27.28 22,287
2023-06-30 $27.40 $27.40 $26.83 $27.08 $27.08 68,050
2023-06-29 $27.14 $27.79 $27.06 $27.07 $27.07 47,088
2023-06-28 $26.87 $27.12 $26.60 $26.91 $26.91 53,917
2023-06-27 $27.05 $27.46 $26.78 $26.84 $26.84 59,355
2023-06-26 $27.31 $27.83 $26.92 $26.94 $26.94 46,056
2023-06-23 $27.11 $27.56 $26.75 $27.35 $27.35 175,963
2023-06-22 $28.10 $28.10 $27.32 $27.54 $27.54 47,152
2023-06-21 $28.67 $28.80 $28.21 $28.24 $28.24 53,875
2023-06-20 $29.40 $30.05 $28.75 $28.83 $28.83 64,176
2023-06-16 $30.42 $30.42 $29.38 $29.41 $29.41 73,189
2023-06-15 $29.51 $30.24 $28.15 $30.07 $30.07 60,672
2023-06-14 $30.02 $30.70 $29.52 $29.72 $29.72 76,719
2023-06-13 $29.00 $30.14 $28.86 $30.14 $30.14 52,418
2023-06-12 $29.33 $29.83 $28.66 $29.01 $29.01 49,009
2023-06-09 $29.61 $29.95 $29.06 $29.30 $29.30 36,454
2023-06-08 $29.97 $29.97 $29.18 $29.70 $29.70 67,062
2023-06-07 $29.39 $30.38 $29.10 $30.05 $30.05 81,799
2023-06-06 $27.18 $29.40 $26.92 $29.06 $29.06 64,036
2023-06-05 $28.19 $28.23 $27.05 $27.28 $27.28 65,572
2023-06-02 $27.05 $28.99 $27.05 $28.18 $28.18 73,537
2023-06-01 $26.42 $27.01 $26.03 $26.72 $26.72 46,393
2023-05-31 $26.89 $26.89 $25.81 $26.39 $26.39 82,514
2023-05-30 $27.40 $27.40 $26.75 $27.03 $27.03 33,737
2023-05-26 $27.08 $27.45 $26.81 $27.43 $27.43 31,271
2023-05-25 $27.14 $27.58 $26.97 $27.24 $27.24 44,086
2023-05-24 $28.37 $28.66 $27.30 $27.31 $27.31 81,165
2023-05-23 $27.89 $29.27 $27.61 $28.65 $28.65 129,345
2023-05-22 $27.77 $28.13 $27.30 $27.97 $27.97 75,959
2023-05-19 $28.11 $28.51 $27.22 $27.50 $27.50 100,463
2023-05-18 $26.99 $27.90 $26.50 $27.77 $27.77 103,357
2023-05-17 $25.35 $27.11 $25.35 $27.11 $27.11 95,739
2023-05-16 $25.10 $25.38 $24.93 $24.96 $24.96 61,782
2023-05-15 $24.57 $25.38 $24.57 $24.94 $24.94 80,489
2023-05-12 $24.69 $24.69 $24.22 $24.54 $24.54 58,583
2023-05-11 $24.51 $24.95 $24.43 $24.54 $24.54 80,426
2023-05-10 $24.86 $24.98 $24.32 $24.90 $24.90 77,758
2023-05-09 $24.37 $24.66 $24.22 $24.43 $24.43 62,354
2023-05-08 $25.53 $25.60 $24.59 $24.59 $24.59 70,452
2023-05-05 $24.47 $25.29 $24.38 $25.21 $25.21 96,587
2023-05-04 $24.06 $24.60 $22.88 $23.93 $23.88 94,915
2023-05-03 $24.67 $25.81 $24.53 $24.63 $24.58 134,184
2023-05-02 $26.59 $26.59 $24.21 $24.60 $24.60 102,905
2023-05-01 $26.53 $26.85 $26.29 $26.79 $26.79 72,498
2023-04-28 $25.84 $26.72 $25.84 $26.56 $26.56 81,089
2023-04-27 $26.70 $27.00 $25.98 $26.05 $26.05 103,920
2023-04-26 $26.30 $26.68 $25.42 $26.61 $26.61 85,430
2023-04-25 $27.06 $27.29 $25.95 $26.09 $26.09 51,461
2023-04-24 $27.33 $27.76 $27.03 $27.21 $27.21 53,688
2023-04-21 $27.93 $27.93 $27.29 $27.41 $27.41 42,793
2023-04-20 $27.92 $28.23 $27.73 $28.02 $28.02 41,028
2023-04-19 $27.53 $28.40 $27.34 $28.20 $28.20 55,166
2023-04-18 $28.06 $29.21 $27.12 $27.36 $27.36 51,056
2023-04-17 $27.59 $28.08 $27.42 $28.08 $28.08 42,293
2023-04-14 $28.35 $28.37 $27.35 $27.59 $27.59 81,599
2023-04-13 $27.92 $28.19 $27.58 $28.02 $28.02 34,632
2023-04-12 $28.03 $28.15 $27.57 $27.73 $27.73 46,937
2023-04-11 $28.32 $28.46 $27.67 $27.87 $27.87 78,333
2023-04-10 $28.34 $28.87 $28.05 $28.12 $28.12 89,054
2023-04-06 $28.49 $28.95 $28.32 $28.37 $28.37 45,128
2023-04-05 $28.72 $28.76 $28.47 $28.62 $28.62 39,550
2023-04-04 $30.17 $30.17 $28.68 $28.90 $28.90 55,713
2023-04-03 $29.85 $30.24 $29.60 $29.97 $29.97 103,103
2023-03-31 $29.43 $29.89 $29.21 $29.62 $29.62 107,027
2023-03-30 $30.49 $30.49 $29.05 $29.26 $29.26 49,422
2023-03-29 $30.21 $30.49 $29.79 $30.31 $30.31 118,187
2023-03-28 $29.99 $30.65 $29.85 $29.91 $29.91 122,295
2023-03-27 $30.95 $30.95 $30.29 $30.36 $30.36 111,729
2023-03-24 $28.66 $30.56 $28.34 $30.43 $30.43 130,124
2023-03-23 $30.54 $31.38 $29.04 $29.19 $29.19 85,844
2023-03-22 $32.29 $32.29 $30.10 $30.29 $30.29 88,963
2023-03-21 $31.85 $32.87 $31.83 $32.28 $32.28 103,334
2023-03-20 $31.48 $31.87 $30.75 $30.96 $30.96 91,382
2023-03-17 $33.27 $33.27 $30.78 $31.03 $31.03 155,527
2023-03-16 $32.23 $34.76 $31.39 $33.49 $33.49 123,428
2023-03-15 $31.15 $33.04 $30.42 $32.66 $32.66 105,945
2023-03-14 $34.53 $35.08 $32.32 $32.62 $32.62 102,370
2023-03-13 $31.72 $32.83 $30.15 $31.38 $31.38 123,939
2023-03-10 $33.89 $34.47 $32.51 $33.28 $33.28 74,364
2023-03-09 $36.57 $36.99 $34.46 $34.56 $34.56 62,153
2023-03-08 $36.87 $37.12 $36.54 $36.77 $36.77 55,812
2023-03-07 $37.77 $37.91 $36.29 $36.78 $36.78 75,058
2023-03-06 $37.98 $38.26 $37.54 $37.82 $37.82 78,340
2023-03-03 $37.85 $38.23 $37.58 $37.93 $37.93 41,924
2023-03-02 $37.38 $37.76 $37.16 $37.72 $37.72 47,647
2023-03-01 $37.09 $37.74 $37.01 $37.63 $37.63 56,068
2023-02-28 $37.34 $38.54 $37.12 $37.15 $37.15 101,188
2023-02-27 $37.67 $37.91 $37.14 $37.33 $37.33 31,613
2023-02-24 $37.50 $37.90 $37.19 $37.51 $37.51 43,001
2023-02-23 $37.79 $38.12 $37.56 $37.79 $37.79 27,778
2023-02-22 $37.72 $37.93 $37.40 $37.66 $37.66 54,371
2023-02-21 $38.26 $38.27 $37.69 $37.69 $37.69 34,422
2023-02-17 $38.33 $38.69 $38.02 $38.46 $38.46 56,265
2023-02-16 $38.19 $38.55 $38.03 $38.13 $38.13 37,107
2023-02-15 $37.87 $38.63 $37.62 $38.57 $38.57 36,323
2023-02-14 $38.56 $38.56 $37.56 $37.98 $37.98 42,311
2023-02-13 $38.11 $38.69 $38.11 $38.55 $38.55 46,218
2023-02-10 $37.90 $38.34 $37.52 $38.11 $38.11 63,338
2023-02-09 $38.58 $38.89 $37.85 $37.93 $37.93 42,603
2023-02-08 $38.54 $38.74 $37.98 $38.57 $38.57 49,919
2023-02-07 $38.24 $38.99 $37.83 $38.87 $38.82 46,227
2023-02-06 $38.60 $38.77 $37.95 $38.31 $38.26 44,032
2023-02-03 $37.53 $38.89 $37.29 $38.76 $38.76 100,928
2023-02-02 $37.00 $37.75 $36.73 $37.69 $37.69 59,324
2023-02-01 $37.00 $37.28 $36.65 $36.86 $36.86 62,922
2023-01-31 $36.62 $37.09 $36.35 $37.09 $37.09 91,612
2023-01-30 $35.85 $37.00 $35.83 $36.48 $36.48 75,894
2023-01-27 $35.38 $36.15 $35.14 $35.68 $35.68 47,204
2023-01-26 $35.37 $35.75 $35.05 $35.42 $35.42 47,496
2023-01-25 $35.03 $35.49 $34.76 $35.31 $35.31 49,837
2023-01-24 $35.37 $35.61 $35.24 $35.30 $35.30 32,252
2023-01-23 $35.77 $35.78 $35.49 $35.53 $35.53 44,342
2023-01-20 $35.69 $35.93 $35.41 $35.85 $35.85 64,256
2023-01-19 $35.12 $35.53 $35.03 $35.43 $35.43 54,883
2023-01-18 $36.20 $36.20 $35.25 $35.32 $35.32 43,754
2023-01-17 $36.56 $36.78 $36.16 $36.29 $36.29 68,952
2023-01-13 $36.03 $36.62 $35.86 $36.47 $36.47 32,934
2023-01-12 $36.08 $37.06 $35.69 $36.43 $36.43 40,029
2023-01-11 $36.06 $36.10 $35.61 $35.87 $35.87 45,458
2023-01-10 $35.48 $36.31 $35.48 $35.81 $35.81 36,412
2023-01-09 $36.37 $36.57 $35.53 $35.63 $35.63 45,081
2023-01-06 $35.82 $36.77 $35.45 $36.19 $36.19 45,367
2023-01-05 $35.65 $35.98 $35.27 $35.47 $35.47 56,582
2023-01-04 $36.35 $37.09 $35.90 $36.12 $36.12 64,732
2023-01-03 $37.26 $37.55 $36.15 $36.34 $36.34 73,680
2022-12-30 $36.70 $37.25 $36.56 $37.22 $37.22 78,275
2022-12-29 $36.70 $37.60 $36.16 $36.87 $36.87 54,919
2022-12-28 $36.88 $37.75 $36.32 $36.40 $36.40 60,911
2022-12-27 $37.13 $37.30 $36.75 $36.88 $36.88 90,587
2022-12-23 $36.61 $37.23 $36.44 $37.05 $37.05 118,879
2022-12-22 $37.14 $37.18 $36.25 $36.51 $36.51 139,756
2022-12-21 $36.94 $37.71 $36.68 $37.27 $37.27 136,771
2022-12-20 $36.68 $37.01 $36.50 $36.69 $36.69 109,725
2022-12-19 $36.55 $36.99 $36.49 $36.59 $36.59 92,534
2022-12-16 $36.40 $36.94 $36.09 $36.30 $36.30 200,591
2022-12-15 $36.24 $36.83 $36.24 $36.76 $36.76 76,566
2022-12-14 $37.07 $37.43 $36.60 $36.78 $36.78 75,072
2022-12-13 $38.35 $38.67 $36.84 $37.20 $37.20 92,633
2022-12-12 $37.50 $38.00 $37.13 $37.60 $37.60 94,544
2022-12-09 $38.00 $38.15 $37.38 $37.41 $37.41 86,427
2022-12-08 $38.86 $39.04 $37.85 $38.00 $38.00 54,855
2022-12-07 $39.77 $39.95 $38.82 $38.83 $38.83 54,491
2022-12-06 $40.01 $40.25 $39.71 $39.95 $39.95 59,140
2022-12-05 $41.01 $41.13 $39.43 $40.30 $40.30 100,878
2022-12-02 $40.81 $41.33 $40.81 $41.21 $41.21 38,410
2022-12-01 $41.49 $41.49 $40.47 $41.03 $41.03 60,262
2022-11-30 $40.40 $41.27 $40.07 $41.22 $41.22 63,539
2022-11-29 $40.38 $40.69 $40.20 $40.46 $40.46 34,154
2022-11-28 $41.19 $41.30 $40.30 $40.37 $40.37 31,390
2022-11-25 $41.16 $41.40 $41.00 $41.31 $41.31 14,537
2022-11-23 $41.18 $41.41 $40.85 $40.91 $40.91 28,404
2022-11-22 $41.07 $41.44 $40.81 $41.23 $41.23 38,814
2022-11-21 $40.53 $41.17 $40.53 $40.95 $40.95 49,262
2022-11-18 $41.57 $41.61 $40.60 $40.80 $40.80 44,918
2022-11-17 $40.68 $41.11 $40.22 $40.96 $40.96 36,057
2022-11-16 $40.99 $41.09 $40.49 $41.09 $41.09 35,401
2022-11-15 $40.85 $41.55 $38.85 $40.97 $40.97 65,312
2022-11-14 $40.65 $41.54 $40.10 $40.68 $40.68 48,750
2022-11-11 $41.53 $42.19 $40.34 $40.48 $40.48 51,330
2022-11-10 $40.49 $41.60 $40.49 $41.48 $41.48 95,604
2022-11-09 $39.55 $39.89 $39.23 $39.70 $39.70 65,799
2022-11-08 $39.97 $39.97 $39.40 $39.77 $39.72 54,134
2022-11-07 $39.39 $39.96 $39.39 $39.81 $39.76 62,495
2022-11-04 $38.53 $39.32 $37.98 $39.21 $39.16 80,957
2022-11-03 $38.30 $38.49 $37.96 $38.04 $37.99 70,445
2022-11-02 $39.04 $39.43 $38.44 $38.59 $38.54 60,498
2022-11-01 $39.80 $39.87 $37.28 $39.14 $39.09 55,898
2022-10-31 $39.17 $39.86 $39.00 $39.57 $39.52 82,774
2022-10-28 $38.90 $39.45 $38.19 $39.37 $39.37 111,352
2022-10-27 $37.81 $38.51 $37.74 $37.88 $37.88 62,169
2022-10-26 $37.51 $38.05 $37.30 $37.54 $37.54 36,167
2022-10-25 $36.98 $37.66 $36.72 $37.44 $37.44 43,868
2022-10-24 $36.73 $37.27 $36.30 $37.01 $37.01 45,146
2022-10-21 $36.00 $36.67 $35.75 $36.52 $36.52 57,183
2022-10-20 $36.52 $36.82 $35.44 $35.85 $35.85 40,686
2022-10-19 $35.76 $36.77 $35.76 $36.76 $36.76 54,904
2022-10-18 $36.72 $36.88 $35.84 $36.02 $36.02 101,216
2022-10-17 $36.52 $37.05 $35.93 $36.11 $36.11 179,708
2022-10-14 $37.33 $37.40 $36.07 $36.10 $36.10 68,000
2022-10-13 $34.72 $37.12 $34.72 $37.12 $37.12 65,354
2022-10-12 $34.93 $35.40 $34.58 $35.18 $35.18 36,720
2022-10-11 $34.86 $35.37 $34.68 $34.94 $34.94 36,716
2022-10-10 $34.78 $35.24 $34.68 $34.89 $34.89 33,415
2022-10-07 $35.13 $35.13 $34.51 $34.73 $34.73 37,321
2022-10-06 $35.51 $35.72 $35.13 $35.26 $35.26 26,184
2022-10-05 $35.49 $35.85 $35.26 $35.45 $35.45 48,154
2022-10-04 $34.97 $36.02 $34.97 $35.86 $35.86 627,467
2022-10-03 $33.82 $34.78 $33.75 $34.75 $34.75 73,936
2022-09-30 $33.84 $34.49 $33.55 $33.65 $33.65 77,649
2022-09-29 $33.76 $33.92 $33.29 $33.90 $33.90 78,508
2022-09-28 $32.92 $34.33 $32.60 $34.19 $34.19 181,091
2022-09-27 $33.22 $33.29 $32.55 $32.79 $32.79 30,490
2022-09-26 $32.99 $33.29 $32.79 $33.06 $33.06 35,720
2022-09-23 $33.11 $33.11 $32.51 $32.99 $32.99 28,902
2022-09-22 $34.29 $34.29 $33.34 $33.53 $33.53 33,108
2022-09-21 $34.77 $34.95 $34.29 $34.36 $34.36 30,514
2022-09-20 $34.74 $34.89 $34.32 $34.75 $34.75 29,932
2022-09-19 $33.87 $34.99 $33.87 $34.86 $34.86 40,105
2022-09-16 $33.79 $34.40 $33.22 $34.33 $34.33 146,792
2022-09-15 $33.56 $34.16 $32.92 $33.92 $33.92 38,077
2022-09-14 $33.80 $34.08 $33.50 $33.73 $33.73 38,596
2022-09-13 $34.10 $34.47 $33.61 $33.81 $33.81 62,466
2022-09-12 $34.91 $35.00 $34.61 $34.68 $34.68 37,308
2022-09-09 $34.77 $34.92 $34.63 $34.69 $34.69 34,327
2022-09-08 $34.05 $34.42 $33.22 $34.35 $34.35 34,463
2022-09-07 $33.45 $34.42 $33.12 $34.38 $34.38 60,094
2022-09-06 $33.51 $34.07 $32.91 $33.16 $33.16 38,636
2022-09-02 $33.89 $34.32 $33.14 $33.42 $33.42 62,017
2022-09-01 $33.59 $33.67 $33.23 $33.56 $33.56 60,212
2022-08-31 $34.29 $34.58 $33.62 $33.67 $33.67 70,120
2022-08-30 $34.06 $34.39 $33.81 $34.33 $34.33 41,481
2022-08-29 $34.23 $34.39 $34.01 $34.07 $34.07 56,512
2022-08-26 $35.35 $35.59 $34.48 $34.58 $34.58 50,864
2022-08-25 $34.80 $35.46 $34.80 $35.40 $35.40 32,324
2022-08-24 $34.96 $35.30 $34.62 $34.77 $34.77 42,163
2022-08-23 $35.56 $35.94 $34.90 $35.10 $35.10 55,398
2022-08-22 $35.59 $35.75 $35.10 $35.67 $35.67 54,056
2022-08-19 $36.22 $36.30 $35.41 $35.83 $35.83 104,493
2022-08-18 $34.49 $36.34 $34.49 $36.28 $36.28 32,671
2022-08-17 $35.98 $36.07 $35.70 $35.96 $35.96 31,196
2022-08-16 $35.11 $36.37 $35.11 $36.34 $36.34 46,880
2022-08-15 $34.70 $35.46 $34.22 $35.46 $35.46 43,247
2022-08-12 $34.54 $35.02 $34.21 $34.99 $34.99 40,654
2022-08-11 $34.07 $34.32 $33.61 $34.32 $34.32 35,978
2022-08-10 $33.27 $34.32 $33.01 $33.70 $33.70 50,192
2022-08-09 $32.62 $33.49 $32.09 $32.85 $32.80 102,317
2022-08-08 $32.91 $33.00 $32.49 $32.62 $32.57 148,337
2022-08-05 $32.56 $33.00 $32.55 $32.67 $32.62 34,417
2022-08-04 $34.04 $34.74 $32.76 $32.77 $32.72 31,308
2022-08-03 $33.49 $33.92 $33.33 $33.84 $33.79 37,515
2022-08-02 $33.23 $33.37 $32.77 $33.23 $33.18 30,393
2022-08-01 $32.77 $33.59 $32.60 $33.26 $33.21 67,813
2022-07-29 $32.10 $32.81 $31.73 $32.66 $32.61 55,229
2022-07-28 $31.41 $31.72 $31.04 $31.65 $31.60 115,422
2022-07-27 $30.81 $31.63 $30.74 $31.38 $31.33 55,055
2022-07-26 $30.51 $31.01 $30.33 $30.78 $30.73 22,193
2022-07-25 $30.27 $30.93 $30.27 $30.83 $30.78 26,887
2022-07-22 $30.55 $30.55 $30.04 $30.26 $30.22 39,516
2022-07-21 $30.13 $30.53 $30.00 $30.40 $30.35 71,044
2022-07-20 $30.04 $30.35 $29.83 $30.32 $30.28 37,653
2022-07-19 $29.42 $29.99 $28.37 $29.93 $29.89 44,213
2022-07-18 $29.19 $29.57 $28.93 $29.10 $29.06 24,034
2022-07-15 $28.43 $29.04 $27.97 $29.04 $29.00 44,960
2022-07-14 $28.45 $28.63 $27.71 $28.00 $27.96 26,385
2022-07-13 $29.32 $29.48 $28.47 $28.68 $28.64 49,474
2022-07-12 $29.32 $29.89 $29.32 $29.55 $29.51 30,869
2022-07-11 $29.32 $29.57 $29.32 $29.50 $29.46 19,309
2022-07-08 $29.58 $29.73 $29.25 $29.57 $29.53 21,694
2022-07-07 $29.84 $30.38 $29.37 $29.44 $29.40 30,655
2022-07-06 $30.02 $30.14 $29.52 $29.69 $29.65 35,212
2022-07-05 $29.62 $30.20 $29.31 $30.17 $30.13 58,991
2022-07-01 $29.40 $30.22 $29.36 $30.07 $30.03 39,232
2022-06-30 $29.70 $29.96 $29.50 $29.70 $29.66 28,512
2022-06-29 $30.49 $30.49 $30.02 $30.14 $30.10 28,319
2022-06-28 $30.73 $31.44 $28.48 $30.37 $30.33 85,724
2022-06-27 $30.59 $30.71 $30.11 $30.45 $30.40 109,867
2022-06-24 $29.99 $30.79 $29.95 $30.30 $30.26 159,098
2022-06-23 $30.81 $30.81 $29.79 $29.98 $29.94 36,825
2022-06-22 $30.77 $31.13 $30.77 $30.91 $30.86 45,592
2022-06-21 $30.80 $31.07 $30.39 $31.03 $30.98 86,811
2022-06-17 $30.50 $31.03 $30.24 $30.31 $30.27 169,871
2022-06-16 $30.50 $30.85 $30.17 $30.55 $30.50 52,772
2022-06-15 $30.78 $31.18 $30.44 $30.98 $30.93 62,177
2022-06-14 $30.71 $30.72 $30.19 $30.40 $30.35 54,290
2022-06-13 $31.01 $31.36 $30.43 $30.55 $30.50 106,388
2022-06-10 $31.69 $31.85 $31.39 $31.55 $31.50 59,415
2022-06-09 $32.48 $32.59 $32.02 $32.07 $32.02 43,942
2022-06-08 $33.10 $33.25 $32.54 $32.66 $32.61 62,387
2022-06-07 $33.66 $33.78 $33.42 $33.48 $33.43 42,867
2022-06-06 $33.49 $33.85 $33.45 $33.69 $33.64 47,298
2022-06-03 $33.35 $33.60 $33.26 $33.40 $33.35 70,614
2022-06-02 $32.81 $33.46 $32.55 $33.35 $33.30 37,932
2022-06-01 $33.61 $33.61 $32.89 $33.00 $32.95 63,514
2022-05-31 $32.96 $33.99 $32.69 $33.70 $33.65 114,043
2022-05-27 $33.26 $33.69 $32.97 $33.28 $33.23 49,483
2022-05-26 $32.79 $33.34 $32.79 $33.07 $33.02 41,845
2022-05-25 $32.10 $32.74 $32.10 $32.45 $32.40 46,952
2022-05-24 $31.40 $32.85 $30.98 $31.93 $31.88 67,965
2022-05-23 $30.59 $31.71 $30.29 $31.48 $31.43 94,179
2022-05-20 $30.27 $30.55 $29.71 $30.29 $30.25 47,209
2022-05-19 $30.42 $30.78 $30.03 $30.11 $30.07 57,627
2022-05-18 $31.12 $31.31 $30.47 $30.76 $30.71 42,287
2022-05-17 $31.28 $31.62 $31.13 $31.49 $31.44 41,189
2022-05-16 $30.85 $31.29 $30.38 $31.01 $30.96 66,601
2022-05-13 $31.09 $31.42 $30.68 $31.02 $30.97 61,165
2022-05-12 $30.62 $31.09 $30.30 $31.02 $30.97 71,686
2022-05-11 $31.13 $31.90 $30.68 $30.79 $30.74 43,241
2022-05-10 $31.55 $31.66 $30.75 $31.06 $30.96 43,262
2022-05-09 $31.07 $31.56 $30.59 $31.45 $31.35 52,236
2022-05-06 $31.46 $31.60 $30.94 $31.20 $31.10 42,459
2022-05-05 $31.92 $32.58 $31.23 $31.67 $31.57 71,465
2022-05-04 $31.17 $32.27 $31.06 $32.22 $32.12 53,025
2022-05-03 $30.83 $32.20 $30.82 $31.31 $31.21 52,594
2022-05-02 $30.91 $31.57 $30.52 $30.99 $30.89 75,997
2022-04-29 $33.46 $33.46 $30.87 $30.99 $30.89 62,506
2022-04-28 $31.71 $31.81 $31.01 $31.81 $31.71 60,163
2022-04-27 $31.83 $32.21 $31.42 $31.48 $31.38 46,922
2022-04-26 $32.79 $33.13 $31.70 $32.03 $31.93 53,230
2022-04-25 $33.13 $33.34 $32.65 $33.20 $33.10 34,855
2022-04-22 $34.03 $34.21 $33.39 $33.45 $33.35 30,713
2022-04-21 $34.56 $35.34 $33.99 $34.22 $34.11 36,748
2022-04-20 $34.28 $34.89 $34.28 $34.44 $34.33 32,041
2022-04-19 $32.95 $34.16 $32.95 $34.04 $33.93 41,941
2022-04-18 $32.75 $33.37 $32.40 $33.14 $33.04 49,934
2022-04-14 $33.01 $33.91 $31.68 $33.00 $32.90 55,121
2022-04-13 $32.48 $32.96 $32.48 $32.92 $32.82 65,611
2022-04-12 $32.85 $33.13 $32.59 $32.62 $32.52 38,596
2022-04-11 $32.63 $33.08 $32.47 $32.73 $32.63 41,383
2022-04-08 $33.24 $33.45 $32.73 $32.76 $32.66 40,787
2022-04-07 $33.69 $33.69 $32.85 $33.13 $33.03 61,296
2022-04-06 $34.28 $34.34 $33.63 $33.74 $33.64 57,005
2022-04-05 $34.41 $34.77 $34.12 $34.16 $34.05 39,361
2022-04-04 $34.83 $34.83 $32.80 $34.45 $34.34 45,068
2022-04-01 $34.87 $34.93 $34.48 $34.83 $34.72 73,802
2022-03-31 $35.14 $35.89 $34.64 $34.75 $34.64 52,734
2022-03-30 $36.45 $36.52 $35.03 $35.22 $35.11 85,433
2022-03-29 $35.94 $36.53 $35.94 $36.41 $36.30 67,294
2022-03-28 $36.40 $37.21 $35.52 $35.79 $35.68 36,641
2022-03-25 $36.14 $36.34 $35.75 $36.22 $36.11 114,910
2022-03-24 $36.07 $36.24 $35.76 $35.95 $35.84 44,807
2022-03-23 $36.93 $36.93 $35.80 $35.86 $35.75 33,687
2022-03-22 $36.89 $37.32 $36.71 $37.28 $37.16 41,433
2022-03-21 $37.00 $37.24 $36.33 $36.60 $36.49 85,782
2022-03-18 $37.45 $37.45 $36.48 $36.80 $36.69 220,011
2022-03-17 $37.45 $37.63 $37.32 $37.45 $37.33 63,742
2022-03-16 $37.08 $37.83 $36.92 $37.76 $37.64 61,799
2022-03-15 $37.82 $38.00 $36.56 $36.86 $36.75 80,517
2022-03-14 $37.68 $38.25 $37.06 $37.57 $37.45 127,386
2022-03-11 $37.10 $37.43 $36.91 $37.22 $37.10 148,973
2022-03-10 $37.37 $37.68 $36.78 $37.08 $36.97 101,051
2022-03-09 $37.45 $37.67 $35.45 $37.39 $37.27 37,598
2022-03-08 $36.68 $37.35 $35.37 $36.75 $36.64 62,684
2022-03-07 $36.79 $37.18 $36.47 $36.49 $36.38 57,894
2022-03-04 $38.03 $38.03 $36.36 $36.89 $36.78 114,871
2022-03-03 $38.53 $38.60 $38.11 $38.54 $38.42 45,034
2022-03-02 $37.35 $38.55 $37.35 $38.27 $38.15 82,958
2022-03-01 $37.72 $37.72 $36.59 $36.97 $36.86 97,895
2022-02-28 $37.36 $37.89 $37.31 $37.72 $37.60 61,057
2022-02-25 $36.35 $37.93 $35.81 $37.73 $37.61 53,435
2022-02-24 $36.51 $36.66 $35.64 $36.64 $36.53 48,540
2022-02-23 $37.95 $37.99 $37.19 $37.28 $37.16 39,846
2022-02-22 $38.08 $38.08 $37.66 $37.72 $37.60 122,831
2022-02-18 $37.25 $37.98 $37.25 $37.96 $37.84 48,282
2022-02-17 $37.24 $37.68 $37.07 $37.39 $37.27 39,364
2022-02-16 $37.43 $37.76 $37.37 $37.63 $37.51 25,063
2022-02-15 $37.49 $37.98 $37.16 $37.65 $37.53 23,946
2022-02-14 $37.33 $37.50 $37.11 $37.19 $37.07 35,998
2022-02-11 $37.25 $37.65 $37.10 $37.23 $37.11 34,079
2022-02-10 $37.06 $37.33 $36.76 $36.98 $36.87 37,134
2022-02-09 $38.19 $38.21 $36.96 $37.06 $36.95 34,775
2022-02-08 $37.63 $38.41 $36.52 $38.25 $38.08 30,844
2022-02-07 $37.51 $37.73 $37.25 $37.61 $37.44 35,391
2022-02-04 $37.61 $38.00 $37.27 $37.62 $37.45 28,247
2022-02-03 $37.44 $38.00 $37.35 $37.61 $37.44 43,382
2022-02-02 $37.05 $37.79 $36.56 $37.56 $37.39 61,366
2022-02-01 $36.89 $37.65 $36.48 $37.15 $36.98 54,189
2022-01-31 $38.29 $38.29 $35.44 $36.84 $36.68 96,613
2022-01-28 $35.02 $36.14 $34.01 $35.40 $35.24 44,795
2022-01-27 $35.85 $36.56 $34.08 $34.54 $34.39 40,362
2022-01-26 $36.39 $36.90 $35.02 $35.62 $35.46 31,894
2022-01-25 $35.54 $36.49 $35.03 $35.94 $35.78 31,391
2022-01-24 $34.72 $36.16 $34.72 $35.98 $35.82 44,562
2022-01-21 $34.62 $35.85 $34.62 $35.10 $34.94 44,581
2022-01-20 $35.85 $36.45 $34.90 $35.06 $34.90 39,059
2022-01-19 $36.88 $36.88 $35.76 $36.01 $35.85 25,084
2022-01-18 $37.14 $37.14 $36.53 $36.76 $36.60 29,590
2022-01-14 $36.72 $37.30 $36.71 $37.28 $37.11 26,533
2022-01-13 $36.78 $37.54 $36.78 $37.17 $37.00 33,393
2022-01-12 $36.46 $37.05 $36.20 $36.76 $36.60 41,450
2022-01-11 $36.01 $37.40 $35.91 $36.32 $36.16 42,991
2022-01-10 $37.18 $37.69 $35.60 $37.42 $37.25 45,468
2022-01-07 $37.02 $37.42 $36.79 $37.09 $36.93 26,742
2022-01-06 $36.08 $36.99 $36.08 $36.84 $36.68 28,923
2022-01-05 $36.37 $36.37 $35.73 $35.81 $35.65 23,531
2022-01-04 $35.98 $36.49 $35.81 $35.92 $35.76 24,328
2022-01-03 $36.87 $36.87 $35.43 $35.84 $35.68 29,708
2021-12-31 $35.30 $35.79 $35.15 $35.40 $35.24 26,798
2021-12-30 $35.74 $36.10 $35.40 $35.42 $35.26 24,010
2021-12-29 $35.32 $35.86 $35.02 $35.75 $35.59 44,026
2021-12-28 $35.12 $35.65 $34.65 $35.37 $35.21 37,785
2021-12-27 $35.05 $35.10 $34.37 $35.10 $34.94 53,549
2021-12-23 $35.39 $35.39 $34.76 $34.99 $34.83 31,090
2021-12-22 $34.50 $35.23 $34.50 $35.17 $35.01 49,163
2021-12-21 $34.50 $35.36 $34.35 $34.44 $34.29 35,267
2021-12-20 $34.05 $34.54 $32.84 $34.50 $34.35 83,957
2021-12-17 $34.95 $35.08 $33.78 $34.50 $34.35 234,493
2021-12-16 $35.30 $35.75 $34.73 $34.85 $34.70 56,672
2021-12-15 $34.89 $35.44 $34.44 $35.09 $34.93 52,736
2021-12-14 $34.50 $35.30 $34.40 $34.52 $34.37 44,720
2021-12-13 $33.54 $34.91 $33.42 $34.40 $34.25 177,071
2021-12-10 $33.61 $34.14 $32.64 $33.75 $33.60 30,544
2021-12-09 $33.53 $33.87 $33.26 $33.60 $33.45 24,326
2021-12-08 $33.88 $34.40 $32.44 $33.77 $33.62 30,758
2021-12-07 $34.52 $34.58 $33.84 $34.13 $33.98 19,400
2021-12-06 $33.93 $34.58 $33.93 $34.25 $34.10 41,254
2021-12-03 $34.13 $34.13 $33.44 $33.56 $33.41 31,889
2021-12-02 $33.45 $34.15 $33.37 $33.84 $33.69 45,724
2021-12-01 $33.94 $34.40 $32.91 $32.91 $32.76 74,103
2021-11-30 $32.83 $33.39 $32.83 $33.08 $32.93 48,635
2021-11-29 $34.07 $34.07 $33.10 $33.28 $33.13 43,379
2021-11-26 $34.31 $34.86 $33.03 $33.53 $33.38 40,494
2021-11-24 $35.42 $35.56 $35.07 $35.14 $34.98 16,207
2021-11-23 $35.07 $35.57 $35.07 $35.47 $35.31 24,345
2021-11-22 $35.00 $35.64 $34.55 $34.87 $34.72 41,066
2021-11-19 $34.78 $34.83 $34.22 $34.72 $34.57 27,253
2021-11-18 $34.90 $35.23 $34.77 $35.14 $34.98 36,417
2021-11-17 $35.05 $35.10 $34.60 $34.99 $34.83 48,207
2021-11-16 $35.37 $35.56 $34.72 $35.26 $35.10 33,369
2021-11-15 $35.08 $35.21 $34.57 $35.21 $35.05 55,387
2021-11-12 $35.64 $35.64 $34.65 $34.92 $34.76 27,499
2021-11-11 $35.57 $35.90 $35.45 $35.45 $35.29 23,471
2021-11-10 $35.47 $35.66 $35.23 $35.55 $35.39 31,455
2021-11-09 $35.36 $35.52 $35.10 $35.42 $35.26 29,297
2021-11-08 $35.96 $36.39 $35.55 $35.94 $35.73 25,665
2021-11-05 $35.49 $36.30 $35.28 $35.79 $35.58 54,276
2021-11-04 $34.72 $35.32 $34.07 $35.08 $34.87 61,899
2021-11-03 $33.70 $35.10 $33.66 $34.69 $34.49 164,876
2021-11-02 $34.25 $34.25 $33.50 $33.70 $33.50 441,876
2021-11-01 $33.63 $34.28 $33.42 $34.28 $34.08 65,120
2021-10-29 $33.44 $33.58 $33.00 $33.55 $33.35 35,242
2021-10-28 $34.16 $34.16 $32.78 $33.40 $33.20 90,093
2021-10-27 $33.10 $33.57 $32.40 $32.76 $32.57 92,369
2021-10-26 $33.73 $33.76 $32.79 $33.31 $33.12 36,325
2021-10-25 $33.90 $33.90 $33.40 $33.52 $33.32 57,604
2021-10-22 $33.75 $34.02 $33.61 $33.74 $33.54 42,022
2021-10-21 $32.92 $33.80 $31.19 $33.58 $33.38 62,544
2021-10-20 $33.00 $33.50 $33.00 $33.50 $33.30 17,684
2021-10-19 $33.61 $33.61 $32.95 $33.14 $32.95 15,785
2021-10-18 $33.29 $33.93 $33.29 $33.66 $33.46 29,263
2021-10-15 $33.99 $34.09 $31.61 $33.29 $33.10 38,488
2021-10-14 $33.69 $33.90 $33.00 $33.55 $33.35 28,509
2021-10-13 $32.95 $33.26 $32.71 $33.13 $32.94 18,583
2021-10-12 $33.46 $33.59 $32.99 $33.35 $33.16 21,145
2021-10-11 $33.73 $33.99 $33.15 $33.21 $33.02 27,017
2021-10-08 $33.85 $34.03 $33.69 $33.94 $33.74 10,278
2021-10-07 $33.92 $34.00 $33.46 $33.95 $33.75 35,341
2021-10-06 $33.26 $34.15 $32.98 $33.60 $33.40 27,456
2021-10-05 $33.77 $33.98 $32.39 $33.60 $33.40 30,591
2021-10-04 $33.72 $34.57 $33.45 $33.62 $33.42 29,414
2021-10-01 $33.54 $34.27 $33.19 $33.88 $33.68 52,170
2021-09-30 $34.07 $34.48 $33.14 $33.36 $33.16 29,801
2021-09-29 $33.23 $34.03 $33.17 $33.83 $33.63 20,595
2021-09-28 $33.09 $34.31 $33.00 $33.39 $33.19 43,137
2021-09-27 $33.03 $34.34 $32.94 $34.00 $33.80 110,433
2021-09-24 $33.15 $33.47 $33.13 $33.24 $33.05 18,553
2021-09-23 $32.77 $33.41 $32.77 $33.18 $32.99 45,881
2021-09-22 $32.05 $32.93 $32.00 $32.41 $32.22 30,993
2021-09-21 $31.87 $32.09 $31.62 $31.75 $31.56 36,299
2021-09-20 $31.56 $32.22 $30.95 $31.64 $31.46 49,009
2021-09-17 $32.55 $32.94 $32.04 $32.32 $32.13 303,591
2021-09-16 $32.67 $32.68 $32.26 $32.40 $32.21 36,678
2021-09-15 $32.31 $32.79 $32.31 $32.73 $32.54 45,073
2021-09-14 $33.22 $33.22 $32.10 $32.24 $32.05 43,742
2021-09-13 $32.77 $33.46 $32.27 $33.05 $32.86 51,878
2021-09-10 $32.82 $32.90 $32.23 $32.32 $32.13 30,020
2021-09-09 $32.17 $32.98 $32.17 $32.58 $32.39 34,120
2021-09-08 $32.73 $32.96 $32.38 $32.57 $32.38 30,209
2021-09-07 $33.19 $33.19 $32.41 $32.92 $32.73 27,012
2021-09-03 $33.53 $33.61 $32.99 $33.08 $32.89 47,958
2021-09-02 $33.29 $33.63 $33.26 $33.41 $33.21 31,426
2021-09-01 $33.13 $33.84 $32.83 $33.32 $33.13 62,790
2021-08-31 $32.82 $33.34 $32.61 $33.31 $33.12 35,001
2021-08-30 $33.67 $33.67 $32.85 $32.89 $32.70 37,043
2021-08-27 $33.30 $34.25 $33.07 $33.74 $33.54 75,545
2021-08-26 $33.94 $34.67 $32.97 $32.99 $32.80 55,363
2021-08-25 $33.29 $33.98 $32.99 $33.74 $33.54 89,174
2021-08-24 $33.01 $33.40 $32.99 $33.18 $32.99 27,203
2021-08-23 $33.23 $33.25 $32.91 $33.05 $32.86 20,638
2021-08-20 $32.27 $33.19 $32.16 $33.04 $32.85 50,759
2021-08-19 $32.16 $32.49 $31.97 $32.44 $32.25 29,095
2021-08-18 $32.77 $33.20 $32.41 $32.57 $32.38 38,846
2021-08-17 $32.88 $33.00 $32.18 $32.78 $32.59 33,959
2021-08-16 $32.95 $33.20 $32.79 $33.14 $32.95 20,110
2021-08-13 $33.43 $33.43 $32.94 $33.11 $32.92 35,441
2021-08-12 $33.44 $33.44 $32.61 $33.27 $33.08 48,037
2021-08-11 $33.99 $33.99 $33.00 $33.26 $33.07 40,123
2021-08-10 $32.50 $33.09 $32.40 $33.05 $32.86 37,497
2021-08-09 $32.70 $33.09 $32.46 $32.53 $32.34 59,014
2021-08-06 $32.74 $33.00 $31.62 $32.84 $32.60 74,830
2021-08-05 $32.60 $32.60 $32.03 $32.23 $31.99 43,159
2021-08-04 $32.00 $32.52 $31.92 $32.03 $31.79 70,273
2021-08-03 $32.28 $32.80 $31.98 $32.12 $31.88 113,166
2021-08-02 $32.31 $32.94 $31.97 $32.02 $31.78 112,876
2021-07-30 $32.29 $33.45 $31.96 $32.21 $31.97 93,547
2021-07-29 $31.99 $32.79 $31.93 $32.58 $32.34 52,339
2021-07-28 $31.27 $31.98 $30.55 $31.55 $31.32 73,737
2021-07-27 $30.85 $31.12 $30.79 $30.85 $30.62 32,334
2021-07-26 $30.73 $31.26 $30.73 $31.11 $30.88 20,656
2021-07-23 $30.60 $30.81 $30.40 $30.76 $30.53 37,108
2021-07-22 $30.73 $30.73 $29.98 $30.24 $30.02 40,761
2021-07-21 $31.12 $31.32 $30.45 $30.93 $30.70 25,014
2021-07-20 $29.69 $31.34 $29.69 $30.68 $30.45 89,439
2021-07-19 $30.12 $30.58 $29.54 $29.76 $29.54 64,001
2021-07-16 $31.43 $31.47 $30.90 $30.95 $30.72 69,923
2021-07-15 $30.22 $31.19 $30.22 $31.11 $30.88 38,871
2021-07-14 $29.87 $30.75 $29.87 $30.50 $30.28 41,705
2021-07-13 $30.40 $30.60 $29.62 $29.91 $29.69 27,536
2021-07-12 $30.07 $31.48 $30.07 $30.52 $30.29 22,939
2021-07-09 $29.75 $30.36 $29.12 $30.36 $30.14 26,645
2021-07-08 $29.50 $29.81 $28.89 $29.22 $29.00 45,420
2021-07-07 $30.09 $31.53 $30.01 $30.06 $29.84 34,076
2021-07-06 $30.95 $30.95 $29.77 $30.32 $30.10 25,243
2021-07-02 $31.76 $31.91 $31.04 $31.09 $30.86 25,942
2021-07-01 $31.27 $31.97 $30.35 $31.81 $31.58 40,480
2021-06-30 $31.51 $31.77 $30.82 $31.07 $30.84 77,931
2021-06-29 $31.90 $32.02 $31.55 $31.70 $31.47 36,724
2021-06-28 $32.42 $32.52 $31.33 $31.69 $31.46 49,559
2021-06-25 $32.50 $32.71 $31.66 $32.53 $32.29 286,524
2021-06-24 $32.04 $32.61 $31.89 $32.41 $32.17 66,668
2021-06-23 $31.89 $32.54 $31.83 $32.00 $31.76 67,607
2021-06-22 $31.96 $32.09 $31.12 $32.00 $31.76 60,631
2021-06-21 $31.16 $32.26 $30.64 $32.07 $31.83 55,808
2021-06-18 $31.58 $31.60 $30.68 $30.96 $30.73 99,250
2021-06-17 $33.14 $33.14 $31.94 $32.25 $32.01 41,830
2021-06-16 $32.65 $33.29 $31.86 $32.94 $32.70 38,358
2021-06-15 $32.40 $32.83 $32.01 $32.80 $32.56 30,021
2021-06-14 $32.79 $32.79 $31.94 $32.22 $31.98 28,264
2021-06-11 $32.71 $32.90 $32.49 $32.77 $32.53 28,218
2021-06-10 $33.23 $33.23 $32.47 $32.68 $32.44 30,926
2021-06-09 $33.31 $33.31 $32.93 $33.02 $32.78 24,647
2021-06-08 $33.36 $33.73 $33.33 $33.51 $33.26 25,236
2021-06-07 $33.46 $33.66 $33.03 $33.51 $33.26 26,058
2021-06-04 $33.35 $33.42 $32.86 $33.37 $33.12 30,404
2021-06-03 $33.31 $33.92 $33.23 $33.44 $33.19 29,588
2021-06-02 $33.52 $33.64 $33.05 $33.24 $32.99 55,629
2021-06-01 $33.40 $33.40 $31.63 $33.28 $33.03 32,299
2021-05-28 $33.09 $33.24 $32.62 $33.22 $32.98 34,026
2021-05-27 $32.99 $33.42 $32.92 $33.12 $32.88 37,029
2021-05-26 $32.32 $32.94 $32.05 $32.78 $32.54 34,236
2021-05-25 $33.05 $33.15 $32.25 $32.30 $32.06 84,461
2021-05-24 $32.67 $33.02 $32.32 $32.95 $32.71 71,030
2021-05-21 $32.81 $32.87 $32.34 $32.78 $32.54 41,105
2021-05-20 $32.35 $32.61 $32.00 $32.49 $32.25 29,973
2021-05-19 $32.37 $32.60 $31.65 $32.45 $32.21 35,588
2021-05-18 $33.16 $33.45 $32.57 $32.70 $32.46 40,998
2021-05-17 $32.82 $33.65 $32.63 $33.27 $33.02 32,821
2021-05-14 $32.92 $33.19 $32.78 $33.10 $32.86 20,920
2021-05-13 $31.80 $33.00 $31.80 $32.75 $32.51 31,154
2021-05-12 $32.23 $32.72 $31.44 $31.50 $31.27 55,896
2021-05-11 $31.85 $32.39 $31.79 $32.05 $31.81 48,189
2021-05-10 $32.80 $33.13 $32.10 $32.21 $31.97 48,240
2021-05-07 $32.51 $32.98 $32.50 $32.81 $32.52 18,256
2021-05-06 $32.51 $33.00 $32.30 $32.92 $32.63 39,818
2021-05-05 $32.74 $32.74 $32.18 $32.31 $32.02 32,122
2021-05-04 $32.30 $32.97 $32.17 $32.68 $32.39 63,600
2021-05-03 $32.18 $32.37 $31.86 $32.15 $31.86 97,494
2021-04-30 $31.32 $32.10 $31.04 $32.00 $31.71 105,849
2021-04-29 $31.75 $32.00 $31.12 $31.51 $31.23 40,436
2021-04-28 $31.51 $31.51 $31.05 $31.29 $31.01 144,764
2021-04-27 $31.40 $31.72 $30.93 $31.33 $31.05 39,972
2021-04-26 $31.78 $32.16 $31.19 $31.37 $31.09 36,925
2021-04-23 $31.10 $31.98 $31.10 $31.70 $31.42 40,701
2021-04-22 $31.61 $31.87 $30.95 $31.07 $30.79 51,470
2021-04-21 $30.68 $31.51 $30.67 $31.45 $31.17 46,829
2021-04-20 $31.40 $31.52 $29.34 $30.67 $30.40 51,125
2021-04-19 $31.47 $32.03 $31.08 $31.54 $31.26 50,945
2021-04-16 $32.10 $32.23 $31.29 $31.77 $31.49 54,095
2021-04-15 $32.15 $32.15 $31.28 $31.96 $31.68 53,019
2021-04-14 $31.50 $32.20 $31.50 $32.04 $31.75 73,056
2021-04-13 $31.76 $31.87 $31.13 $31.58 $31.30 208,370
2021-04-12 $32.29 $32.49 $31.23 $32.05 $31.76 35,665
2021-04-09 $32.16 $32.32 $31.17 $32.07 $31.78 40,220
2021-04-08 $31.55 $32.08 $31.28 $32.01 $31.72 46,935
2021-04-07 $31.33 $32.46 $31.29 $31.75 $31.47 113,619
2021-04-06 $31.86 $32.20 $31.32 $32.00 $31.71 92,417
2021-04-05 $31.61 $31.73 $31.01 $31.60 $31.32 47,323
2021-04-01 $30.69 $31.80 $30.50 $31.17 $30.89 81,061
2021-03-31 $31.09 $31.76 $30.36 $30.88 $30.60 111,397
2021-03-30 $30.88 $31.23 $30.60 $31.13 $30.85 99,596
2021-03-29 $30.50 $31.00 $30.00 $30.57 $30.30 52,586
2021-03-26 $31.00 $31.09 $30.50 $30.89 $30.61 29,344
2021-03-25 $29.50 $30.68 $29.37 $30.50 $30.23 77,829
2021-03-24 $29.94 $31.08 $29.41 $29.59 $29.33 77,402
2021-03-23 $29.96 $30.22 $29.39 $29.54 $29.28 77,886
2021-03-22 $31.00 $31.00 $29.78 $30.31 $30.04 79,012
2021-03-19 $30.75 $31.49 $30.42 $31.36 $31.08 197,573
2021-03-18 $31.07 $31.48 $30.50 $30.82 $30.55 56,542
2021-03-17 $30.67 $30.93 $30.52 $30.78 $30.51 47,640
2021-03-16 $30.95 $30.95 $30.00 $30.46 $30.19 48,181
2021-03-15 $31.10 $31.15 $30.39 $31.01 $30.73 64,466
2021-03-12 $31.22 $31.48 $30.72 $31.09 $30.81 59,087
2021-03-11 $30.79 $30.98 $30.45 $30.97 $30.69 46,235
2021-03-10 $29.55 $30.87 $29.55 $30.74 $30.47 54,758
2021-03-09 $29.97 $30.00 $29.09 $29.46 $29.20 44,006
2021-03-08 $29.58 $30.25 $29.32 $30.04 $29.77 73,883
2021-03-05 $29.21 $29.65 $28.92 $29.32 $29.06 60,766
2021-03-04 $28.77 $29.48 $28.31 $28.73 $28.47 60,101
2021-03-03 $28.23 $29.93 $28.20 $29.02 $28.76 66,735
2021-03-02 $28.37 $28.91 $28.09 $28.14 $27.89 44,198
2021-03-01 $28.41 $28.66 $27.57 $28.56 $28.31 80,991
2021-02-26 $27.69 $28.61 $27.00 $27.51 $27.26 82,504
2021-02-25 $28.90 $29.15 $27.34 $27.66 $27.41 49,572
2021-02-24 $28.30 $28.79 $27.79 $28.66 $28.40 45,714
2021-02-23 $27.75 $28.36 $27.52 $28.00 $27.75 72,685
2021-02-22 $26.70 $28.05 $26.70 $27.54 $27.29 40,070
2021-02-19 $26.20 $26.94 $26.04 $26.78 $26.54 55,331
2021-02-18 $25.94 $26.39 $25.94 $26.05 $25.82 37,427
2021-02-17 $26.32 $26.60 $26.25 $26.36 $26.13 48,263
2021-02-16 $26.75 $26.75 $26.41 $26.52 $26.28 30,041
2021-02-12 $26.30 $26.51 $26.20 $26.42 $26.18 46,498
2021-02-11 $26.90 $27.34 $26.26 $26.44 $26.20 58,520
2021-02-10 $27.11 $27.32 $26.79 $26.86 $26.62 50,338
2021-02-09 $26.21 $26.91 $26.00 $26.84 $26.55 26,361
2021-02-08 $25.78 $26.47 $25.64 $26.43 $26.15 41,748
2021-02-05 $25.74 $25.83 $25.16 $25.61 $25.33 22,709
2021-02-04 $24.79 $25.88 $24.79 $25.55 $25.28 40,840
2021-02-03 $24.69 $24.92 $24.16 $24.58 $24.32 44,020
2021-02-02 $24.13 $24.88 $23.82 $24.84 $24.57 64,990
2021-02-01 $23.53 $24.02 $23.03 $23.65 $23.40 72,938
2021-01-29 $23.70 $24.14 $23.03 $23.52 $23.27 62,977
2021-01-28 $23.81 $24.10 $23.43 $23.76 $23.50 43,643
2021-01-27 $23.79 $24.45 $23.08 $23.29 $23.04 73,240
2021-01-26 $25.50 $26.27 $24.56 $24.58 $24.32 41,554
2021-01-25 $25.15 $25.54 $24.59 $25.23 $24.96 36,375
2021-01-22 $24.93 $25.62 $24.64 $25.56 $25.29 56,626
2021-01-21 $26.42 $26.42 $25.32 $25.32 $25.05 63,151
2021-01-20 $26.24 $26.55 $26.19 $26.42 $26.14 62,566
2021-01-19 $26.74 $26.74 $25.81 $26.28 $26.00 64,813
2021-01-15 $26.31 $26.86 $25.96 $26.51 $26.22 58,797
2021-01-14 $26.81 $26.97 $26.48 $26.85 $26.56 59,602
2021-01-13 $26.23 $26.52 $25.80 $26.45 $26.17 57,373
2021-01-12 $25.70 $26.46 $25.62 $26.39 $26.11 59,362
2021-01-11 $24.90 $25.60 $24.45 $25.41 $25.14 59,961
2021-01-08 $25.99 $26.00 $24.69 $25.30 $25.03 46,589
2021-01-07 $25.86 $25.93 $25.49 $25.81 $25.53 120,788
2021-01-06 $23.66 $25.70 $23.66 $25.48 $25.21 120,009
2021-01-05 $22.75 $23.31 $22.53 $23.07 $22.82 61,831
2021-01-04 $22.98 $23.11 $22.47 $22.91 $22.66 67,682
2020-12-31 $22.56 $23.08 $22.54 $22.76 $22.52 50,458
2020-12-30 $22.66 $22.99 $22.60 $22.66 $22.42 33,361
2020-12-29 $22.93 $23.07 $22.32 $22.67 $22.43 66,213
2020-12-28 $22.87 $23.09 $22.76 $22.80 $22.55 31,128
2020-12-24 $22.80 $22.80 $22.52 $22.61 $22.37 32,847
2020-12-23 $21.74 $22.85 $21.63 $22.73 $22.49 78,587
2020-12-22 $22.28 $22.28 $21.24 $21.62 $21.39 58,970
2020-12-21 $22.39 $22.72 $21.96 $22.28 $22.04 54,613
2020-12-18 $23.11 $23.26 $22.50 $22.50 $22.26 172,904
2020-12-17 $23.03 $23.17 $22.71 $23.11 $22.86 50,755
2020-12-16 $23.08 $23.27 $22.63 $23.02 $22.77 75,790
2020-12-15 $22.55 $22.99 $21.62 $22.90 $22.65 44,824
2020-12-14 $22.72 $22.84 $22.33 $22.45 $22.21 65,075
2020-12-11 $22.27 $22.57 $22.06 $22.30 $22.06 88,098
2020-12-10 $22.16 $22.63 $21.91 $22.58 $22.34 50,739
2020-12-09 $22.98 $23.20 $22.30 $22.43 $22.19 78,080
2020-12-08 $22.13 $22.71 $21.73 $22.67 $22.43 45,795
2020-12-07 $22.56 $22.69 $22.29 $22.44 $22.20 50,265
2020-12-04 $22.59 $23.00 $22.25 $22.96 $22.71 41,145
2020-12-03 $22.66 $22.66 $22.19 $22.30 $22.06 28,801
2020-12-02 $22.18 $22.68 $22.06 $22.54 $22.30 52,330
2020-12-01 $22.52 $22.73 $22.06 $22.26 $22.02 97,235
2020-11-30 $22.61 $22.64 $21.81 $22.01 $21.77 119,902
2020-11-27 $22.85 $23.43 $21.89 $22.68 $22.44 41,894
2020-11-25 $22.88 $23.04 $22.35 $22.90 $22.65 53,724
2020-11-24 $22.48 $23.43 $22.28 $23.14 $22.89 64,063
2020-11-23 $21.45 $22.14 $21.39 $22.01 $21.77 80,608
2020-11-20 $20.80 $21.22 $20.29 $21.13 $20.90 48,667
2020-11-19 $21.50 $21.50 $20.80 $21.13 $20.90 80,180
2020-11-18 $21.87 $21.90 $21.30 $21.50 $21.27 113,757
2020-11-17 $20.00 $21.77 $19.66 $21.70 $21.47 73,601
2020-11-16 $21.22 $21.60 $20.70 $21.17 $20.94 79,646
2020-11-13 $20.26 $20.62 $20.26 $20.50 $20.28 91,591
2020-11-12 $20.72 $20.72 $20.15 $20.32 $20.10 108,095
2020-11-11 $20.49 $21.03 $20.17 $20.99 $20.76 135,141
2020-11-10 $19.84 $20.65 $19.84 $20.60 $20.38 106,101
2020-11-09 $18.39 $20.59 $17.94 $19.81 $19.60 86,891
2020-11-06 $17.67 $17.67 $16.73 $16.87 $16.65 40,486
2020-11-05 $16.50 $17.42 $16.50 $17.36 $17.13 36,483
2020-11-04 $17.55 $17.68 $16.37 $16.44 $16.22 44,103
2020-11-03 $17.58 $18.02 $17.21 $17.87 $17.63 57,047
2020-11-02 $17.20 $18.15 $16.91 $17.12 $16.89 68,578
2020-10-30 $16.89 $17.16 $16.66 $16.88 $16.66 50,094
2020-10-29 $16.66 $17.13 $16.56 $16.98 $16.76 67,173
2020-10-28 $16.42 $16.90 $16.42 $16.79 $16.57 63,946
2020-10-27 $17.08 $17.12 $16.50 $16.60 $16.38 38,466
2020-10-26 $17.53 $17.53 $16.85 $17.15 $16.92 40,812
2020-10-23 $17.24 $17.69 $17.12 $17.64 $17.41 53,309
2020-10-22 $16.56 $17.31 $16.51 $17.24 $17.01 60,195
2020-10-21 $16.36 $16.68 $16.34 $16.49 $16.27 51,966
2020-10-20 $16.54 $16.73 $16.22 $16.38 $16.16 60,202
2020-10-19 $16.58 $16.68 $16.33 $16.34 $16.12 29,887
2020-10-16 $16.40 $16.58 $16.16 $16.53 $16.31 48,174
2020-10-15 $15.79 $16.53 $15.67 $16.48 $16.26 65,215
2020-10-14 $16.22 $16.27 $15.87 $15.90 $15.69 87,585
2020-10-13 $16.63 $16.63 $15.97 $16.19 $15.98 48,870
2020-10-12 $16.42 $16.86 $16.07 $16.77 $16.55 77,172
2020-10-09 $16.87 $16.88 $16.21 $16.40 $16.18 99,145
2020-10-08 $16.45 $16.96 $16.29 $16.76 $16.54 101,896
2020-10-07 $16.29 $16.49 $16.05 $16.39 $16.17 120,670
2020-10-06 $16.68 $16.68 $15.65 $16.02 $15.81 88,478
2020-10-05 $16.15 $16.46 $15.59 $16.39 $16.17 36,029
2020-10-02 $15.10 $15.94 $15.09 $15.88 $15.67 28,693
2020-10-01 $15.16 $15.59 $15.08 $15.45 $15.25 47,036
2020-09-30 $15.36 $15.59 $14.98 $15.15 $14.95 37,681
2020-09-29 $15.17 $15.35 $14.74 $15.32 $15.12 75,246
2020-09-28 $15.19 $15.54 $15.05 $15.30 $15.10 100,937
2020-09-25 $14.68 $15.18 $14.58 $15.00 $14.80 88,392
2020-09-24 $14.60 $15.08 $14.38 $14.69 $14.50 99,017
2020-09-23 $15.25 $15.52 $14.59 $14.60 $14.41 67,787
2020-09-22 $15.49 $15.68 $14.87 $15.27 $15.06 64,991
2020-09-21 $16.08 $16.30 $15.33 $15.53 $15.32 86,944
2020-09-18 $16.83 $16.87 $16.30 $16.46 $16.24 173,591
2020-09-17 $16.39 $16.68 $16.39 $16.63 $16.41 26,004
2020-09-16 $16.38 $16.79 $16.37 $16.60 $16.38 36,663
2020-09-15 $16.67 $16.72 $16.31 $16.41 $16.19 31,436
2020-09-14 $16.41 $16.85 $16.20 $16.61 $16.39 42,920
2020-09-11 $16.34 $16.42 $16.05 $16.19 $15.98 41,617
2020-09-10 $16.21 $16.65 $16.17 $16.28 $16.06 68,898
2020-09-09 $16.71 $16.71 $16.17 $16.24 $16.02 44,584
2020-09-08 $17.01 $17.01 $16.37 $16.53 $16.31 33,514
2020-09-04 $17.37 $17.44 $16.82 $17.06 $16.83 34,779
2020-09-03 $17.15 $17.61 $16.83 $16.90 $16.68 49,118
2020-09-02 $16.98 $17.14 $16.98 $17.06 $16.83 50,765
2020-09-01 $17.00 $17.22 $16.90 $17.11 $16.88 33,370
2020-08-31 $16.88 $17.20 $16.59 $17.00 $16.77 63,635
2020-08-28 $17.30 $17.68 $16.70 $16.97 $16.75 47,002
2020-08-27 $16.89 $17.18 $16.60 $17.08 $16.85 34,595
2020-08-26 $17.17 $17.40 $16.82 $16.84 $16.62 38,327
2020-08-25 $17.35 $17.37 $16.39 $17.22 $16.99 44,278
2020-08-24 $16.40 $17.14 $16.18 $17.11 $16.88 33,056
2020-08-21 $16.58 $16.72 $16.11 $16.16 $15.95 76,752
2020-08-20 $16.61 $16.78 $16.54 $16.70 $16.48 37,836
2020-08-19 $17.03 $17.27 $16.63 $16.96 $16.74 35,734
2020-08-18 $17.34 $17.34 $16.84 $16.84 $16.62 34,875
2020-08-17 $17.85 $17.85 $17.38 $17.57 $17.34 33,330
2020-08-14 $17.58 $18.09 $17.41 $17.93 $17.69 36,570
2020-08-13 $18.07 $18.07 $17.52 $17.68 $17.45 87,927
2020-08-12 $18.73 $18.73 $17.74 $18.31 $18.07 53,945
2020-08-11 $18.12 $18.70 $18.08 $18.35 $18.11 64,229
2020-08-10 $17.32 $17.92 $17.19 $17.92 $17.68 62,701
2020-08-07 $16.27 $17.22 $16.21 $17.22 $16.94 82,486
2020-08-06 $16.25 $16.44 $16.21 $16.35 $16.09 41,130
2020-08-05 $16.26 $16.44 $16.04 $16.41 $16.15 32,815
2020-08-04 $15.97 $16.15 $15.82 $16.02 $15.76 37,824
2020-08-03 $16.25 $16.25 $15.95 $16.01 $15.75 40,217
2020-07-31 $16.66 $16.66 $16.03 $16.28 $16.02 65,056
2020-07-30 $16.66 $16.94 $16.50 $16.85 $16.58 56,583
2020-07-29 $17.01 $17.15 $16.41 $17.11 $16.84 61,576
2020-07-28 $16.31 $16.86 $16.31 $16.55 $16.29 95,748
2020-07-27 $16.94 $16.94 $16.39 $16.45 $16.19 41,368
2020-07-24 $17.63 $17.84 $17.02 $17.13 $16.86 45,455
2020-07-23 $17.26 $17.79 $17.17 $17.48 $17.20 73,285
2020-07-22 $17.42 $17.61 $17.17 $17.32 $17.04 38,193
2020-07-21 $17.26 $17.84 $17.26 $17.67 $17.39 63,310
2020-07-20 $17.21 $17.21 $16.89 $16.98 $16.71 34,368
2020-07-17 $17.51 $17.80 $17.32 $17.40 $17.12 49,763
2020-07-16 $17.65 $17.94 $17.51 $17.69 $17.41 44,826
2020-07-15 $17.46 $18.02 $17.21 $17.93 $17.64 62,262
2020-07-14 $16.93 $17.33 $16.67 $16.84 $16.57 34,379
2020-07-13 $17.33 $17.53 $16.36 $17.13 $16.86 53,143
2020-07-10 $16.13 $16.97 $16.13 $16.95 $16.68 57,808
2020-07-09 $16.88 $16.88 $15.96 $16.07 $15.81 75,058
2020-07-08 $16.95 $17.21 $16.54 $17.05 $16.78 67,725
2020-07-07 $17.55 $17.65 $16.95 $16.99 $16.72 50,982
2020-07-06 $18.31 $18.41 $17.64 $17.85 $17.56 37,271
2020-07-02 $18.55 $18.88 $17.64 $17.70 $17.42 62,813
2020-07-01 $18.65 $18.73 $17.87 $17.94 $17.65 67,954
2020-06-30 $18.00 $18.83 $17.95 $18.73 $18.43 58,956
2020-06-29 $17.25 $18.47 $17.19 $18.21 $17.92 75,775
2020-06-26 $17.30 $17.48 $16.52 $16.83 $16.56 142,941
2020-06-25 $16.92 $17.78 $16.86 $17.70 $17.42 85,754
2020-06-24 $17.80 $17.80 $16.90 $17.07 $16.80 94,364
2020-06-23 $19.01 $19.10 $18.11 $18.19 $17.90 60,832
2020-06-22 $17.73 $18.75 $17.46 $18.65 $18.35 83,701
2020-06-19 $18.73 $18.73 $17.68 $18.08 $17.79 123,768
2020-06-18 $17.88 $18.55 $17.70 $18.47 $18.17 156,028
2020-06-17 $19.25 $19.25 $18.13 $18.20 $17.91 44,576
2020-06-16 $19.34 $19.66 $18.35 $19.22 $18.91 46,578
2020-06-15 $17.64 $18.37 $17.48 $18.34 $18.05 86,156
2020-06-12 $18.92 $19.00 $17.70 $18.57 $18.27 80,342
2020-06-11 $18.02 $18.37 $17.48 $17.94 $17.65 98,840
2020-06-10 $21.16 $21.16 $19.43 $19.43 $19.12 62,732
2020-06-09 $21.21 $21.67 $20.67 $21.18 $20.84 51,997
2020-06-08 $21.46 $22.22 $21.46 $21.88 $21.53 63,242
2020-06-05 $20.56 $21.88 $20.41 $21.27 $20.93 108,103
2020-06-04 $19.02 $20.00 $18.78 $19.98 $19.66 128,204
2020-06-03 $19.28 $19.46 $18.93 $19.12 $18.81 83,256
2020-06-02 $18.89 $19.22 $18.48 $18.68 $18.38 58,332
2020-06-01 $18.99 $19.13 $18.57 $18.59 $18.29 66,623
2020-05-29 $18.62 $19.33 $18.24 $18.83 $18.53 152,470
2020-05-28 $20.61 $20.61 $18.85 $19.00 $18.70 70,276
2020-05-27 $19.56 $20.25 $18.95 $20.13 $19.81 85,944
2020-05-26 $18.70 $19.08 $18.33 $18.63 $18.33 69,833
2020-05-22 $17.91 $18.48 $17.45 $17.77 $17.49 91,774
2020-05-21 $17.22 $17.83 $16.91 $17.52 $17.24 84,322
2020-05-20 $16.50 $17.42 $16.50 $17.36 $17.08 64,698
2020-05-19 $17.01 $17.01 $16.04 $16.04 $15.78 62,488
2020-05-18 $16.27 $17.30 $16.27 $17.10 $16.83 88,736
2020-05-15 $15.11 $15.55 $14.52 $15.40 $15.15 61,419
2020-05-14 $14.65 $15.27 $13.80 $15.26 $15.02 63,010
2020-05-13 $15.82 $16.00 $14.53 $14.86 $14.62 90,304
2020-05-12 $17.34 $17.41 $16.07 $16.16 $15.90 118,668
2020-05-11 $17.49 $17.49 $16.44 $16.74 $16.47 79,135
2020-05-08 $17.10 $18.12 $17.10 $18.04 $17.70 95,974
2020-05-07 $16.16 $17.15 $16.16 $16.83 $16.51 66,239
2020-05-06 $16.91 $16.91 $16.10 $16.10 $15.80 59,698
2020-05-05 $18.26 $18.42 $16.79 $16.99 $16.67 116,322
2020-05-04 $17.95 $18.43 $17.20 $18.35 $18.00 79,045
2020-05-01 $18.22 $18.81 $17.53 $18.39 $18.04 72,056
2020-04-30 $20.03 $20.14 $18.83 $18.87 $18.51 59,691
2020-04-29 $19.88 $21.20 $19.15 $20.73 $20.34 116,330
2020-04-28 $19.10 $19.29 $18.81 $18.89 $18.53 66,571
2020-04-27 $17.50 $18.53 $17.36 $18.30 $17.95 75,017
2020-04-24 $16.98 $17.31 $16.68 $17.09 $16.77 47,982
2020-04-23 $16.48 $17.53 $16.48 $17.10 $16.78 75,150
2020-04-22 $16.74 $16.80 $16.00 $16.42 $16.11 102,894
2020-04-21 $15.45 $16.33 $15.40 $16.10 $15.80 117,208
2020-04-20 $15.87 $16.61 $15.59 $16.05 $15.75 112,802
2020-04-17 $15.43 $16.95 $15.43 $16.28 $15.97 102,455
2020-04-16 $15.66 $15.74 $14.26 $14.68 $14.40 105,101
2020-04-15 $16.34 $16.35 $15.31 $15.73 $15.43 76,748
2020-04-14 $18.22 $18.34 $16.94 $17.29 $16.96 94,625
2020-04-13 $19.04 $20.05 $17.77 $17.80 $17.46 45,272
2020-04-09 $17.92 $19.35 $17.92 $19.23 $18.87 81,727
2020-04-08 $16.20 $17.56 $15.96 $17.35 $17.02 77,266
2020-04-07 $16.34 $17.31 $15.61 $15.83 $15.53 72,514
2020-04-06 $15.46 $16.52 $15.11 $15.72 $15.42 99,881
2020-04-03 $15.46 $15.90 $14.47 $14.71 $14.43 49,245
2020-04-02 $15.46 $16.43 $15.05 $15.77 $15.47 60,006
2020-04-01 $17.19 $17.19 $15.76 $15.93 $15.63 70,018
2020-03-31 $17.03 $18.10 $16.63 $17.95 $17.61 128,479
2020-03-30 $17.38 $17.38 $16.14 $17.18 $16.85 104,282
2020-03-27 $16.83 $18.42 $16.82 $17.59 $17.26 124,782
2020-03-26 $14.93 $18.24 $14.93 $18.24 $17.89 130,968
2020-03-25 $14.61 $15.45 $14.12 $14.80 $14.52 224,749
2020-03-24 $13.38 $14.69 $13.38 $14.43 $14.16 107,863
2020-03-23 $13.71 $13.71 $12.16 $12.70 $12.46 138,225
2020-03-20 $13.48 $14.07 $13.00 $13.44 $13.19 241,149
2020-03-19 $12.67 $13.69 $11.15 $13.50 $13.24 247,077
2020-03-18 $15.05 $15.80 $12.94 $12.95 $12.70 190,006
2020-03-17 $15.19 $16.52 $15.19 $16.03 $15.73 238,143
2020-03-16 $17.26 $18.00 $15.06 $15.20 $14.91 169,720
2020-03-13 $21.35 $21.63 $19.78 $19.80 $19.43 190,655
2020-03-12 $21.39 $22.08 $20.01 $20.40 $20.01 103,946
2020-03-11 $23.65 $23.90 $22.51 $22.81 $22.38 57,243
2020-03-10 $24.59 $24.64 $23.33 $24.36 $23.90 56,920
2020-03-09 $25.07 $26.08 $23.68 $23.85 $23.40 57,135
2020-03-06 $26.75 $27.71 $26.12 $26.81 $26.30 80,817
2020-03-05 $28.11 $28.33 $27.28 $27.65 $27.13 61,018
2020-03-04 $28.40 $28.86 $27.86 $28.79 $28.25 53,228
2020-03-03 $28.66 $28.82 $27.87 $28.21 $27.68 68,968
2020-03-02 $27.38 $28.93 $27.34 $28.89 $28.34 100,710
2020-02-28 $28.22 $28.80 $26.75 $27.45 $26.93 135,130
2020-02-27 $28.87 $29.79 $28.62 $28.66 $28.12 69,652
2020-02-26 $29.74 $30.02 $29.32 $29.53 $28.97 55,614
2020-02-25 $30.42 $30.42 $29.26 $29.43 $28.87 79,427
2020-02-24 $30.21 $30.41 $30.00 $30.28 $29.71 50,772
2020-02-21 $31.15 $31.15 $30.78 $31.00 $30.41 43,183
2020-02-20 $31.08 $31.24 $30.92 $31.17 $30.58 39,837
2020-02-19 $31.12 $31.26 $30.77 $31.10 $30.51 58,542
2020-02-18 $31.31 $31.37 $31.01 $31.11 $30.52 46,260
2020-02-14 $31.43 $31.43 $31.25 $31.35 $30.76 26,812
2020-02-13 $31.13 $31.47 $31.13 $31.45 $30.85 45,593
2020-02-12 $31.66 $31.66 $31.12 $31.27 $30.68 38,998
2020-02-11 $31.72 $31.72 $31.03 $31.32 $30.73 59,626
2020-02-10 $30.34 $30.71 $30.25 $30.65 $30.07 59,933
2020-02-07 $30.75 $30.92 $29.36 $30.54 $29.91 53,373
2020-02-06 $31.37 $31.37 $30.99 $30.99 $30.35 49,275
2020-02-05 $30.60 $31.13 $30.46 $31.13 $30.49 66,645
2020-02-04 $30.23 $30.59 $30.14 $30.30 $29.68 66,693
2020-02-03 $29.45 $30.03 $29.45 $29.94 $29.33 71,419
2020-01-31 $30.09 $30.82 $29.23 $29.23 $28.63 72,534
2020-01-30 $28.70 $29.73 $28.65 $29.67 $29.06 80,996
2020-01-29 $28.88 $29.11 $28.63 $28.70 $28.11 56,863
2020-01-28 $28.86 $29.08 $28.75 $28.80 $28.21 36,269
2020-01-27 $28.73 $28.97 $28.67 $28.77 $28.18 30,201
2020-01-24 $29.57 $29.57 $28.99 $29.14 $28.54 24,493
2020-01-23 $29.20 $29.75 $29.05 $29.60 $28.99 41,733
2020-01-22 $29.49 $29.82 $29.26 $29.41 $28.81 53,461
2020-01-21 $29.84 $30.13 $29.42 $29.50 $28.89 31,269
2020-01-17 $30.69 $30.69 $30.02 $30.13 $29.51 39,914
2020-01-16 $30.03 $30.73 $30.03 $30.49 $29.86 97,702
2020-01-15 $30.05 $30.15 $29.66 $29.86 $29.25 95,087
2020-01-14 $30.14 $30.42 $30.03 $30.19 $29.57 95,902
2020-01-13 $30.02 $30.30 $29.72 $30.24 $29.62 98,929
2020-01-10 $30.22 $30.29 $29.91 $30.03 $29.41 43,065
2020-01-09 $30.57 $30.63 $30.19 $30.26 $29.64 36,734
2020-01-08 $30.19 $30.89 $30.19 $30.50 $29.87 39,402
2020-01-07 $30.41 $30.44 $30.08 $30.27 $29.65 46,950
2020-01-06 $30.48 $30.62 $30.15 $30.49 $29.86 39,944
2020-01-03 $30.47 $30.68 $30.30 $30.61 $29.98 45,886
2020-01-02 $30.88 $30.95 $30.50 $30.79 $30.16 58,053
2019-12-31 $31.00 $31.13 $30.84 $30.90 $30.27 35,761
2019-12-30 $31.10 $31.22 $30.91 $31.05 $30.41 26,760
2019-12-27 $31.08 $31.08 $30.83 $30.98 $30.34 45,529
2019-12-26 $31.18 $31.19 $30.99 $31.02 $30.38 18,339
2019-12-24 $31.15 $31.15 $30.99 $31.11 $30.47 11,841
2019-12-23 $31.44 $31.44 $30.99 $31.07 $30.43 34,659
2019-12-20 $31.28 $31.50 $31.18 $31.44 $30.79 133,554
2019-12-19 $31.49 $31.49 $31.23 $31.35 $30.71 56,101
2019-12-18 $31.62 $31.70 $31.23 $31.48 $30.83 43,754
2019-12-17 $31.13 $31.53 $31.05 $31.48 $30.83 74,073
2019-12-16 $31.35 $31.65 $31.00 $31.09 $30.45 82,710
2019-12-13 $30.73 $31.14 $30.48 $31.08 $30.44 113,022
2019-12-12 $30.22 $31.01 $30.22 $30.82 $30.19 53,521
2019-12-11 $30.12 $30.30 $29.99 $30.18 $29.56 44,010
2019-12-10 $29.67 $30.07 $29.67 $30.03 $29.41 51,967
2019-12-09 $29.78 $29.91 $29.68 $29.79 $29.18 56,890
2019-12-06 $29.79 $30.07 $29.78 $29.90 $29.29 44,412
2019-12-05 $29.59 $30.11 $29.52 $29.66 $29.05 54,525
2019-12-04 $29.56 $30.40 $29.30 $29.50 $28.89 63,176
2019-12-03 $29.36 $29.46 $29.09 $29.43 $28.83 31,368
2019-12-02 $30.09 $30.16 $29.52 $29.67 $29.06 33,980
2019-11-29 $30.08 $30.14 $29.89 $29.90 $29.29 16,424
2019-11-27 $30.23 $30.30 $29.97 $30.09 $29.47 50,608
2019-11-26 $30.30 $30.40 $30.01 $30.15 $29.53 55,587
2019-11-25 $30.03 $30.56 $29.88 $30.41 $29.79 63,128
2019-11-22 $29.95 $30.66 $29.95 $30.06 $29.44 27,705
2019-11-21 $30.12 $30.12 $29.82 $30.00 $29.38 139,591
2019-11-20 $29.93 $30.20 $29.68 $30.00 $29.38 93,306
2019-11-19 $30.07 $30.23 $29.91 $30.08 $29.46 34,984
2019-11-18 $29.94 $30.27 $29.69 $29.96 $29.35 62,188
2019-11-15 $30.25 $30.42 $29.97 $29.99 $29.37 50,594
2019-11-14 $29.88 $30.19 $29.80 $30.04 $29.42 57,559
2019-11-13 $29.86 $30.27 $29.74 $30.04 $29.42 49,666
2019-11-12 $30.11 $30.30 $30.02 $30.05 $29.43 48,092
2019-11-11 $29.83 $30.22 $29.83 $30.02 $29.40 87,213
2019-11-08 $29.94 $30.20 $29.89 $30.02 $29.40 54,674
2019-11-07 $30.39 $30.60 $30.06 $30.12 $29.50 47,315
2019-11-06 $30.36 $30.36 $29.98 $30.05 $29.43 169,879
2019-11-05 $30.11 $30.89 $30.07 $30.44 $29.77 123,490
2019-11-04 $30.07 $30.29 $29.67 $30.16 $29.49 110,012
2019-11-01 $29.33 $29.72 $29.09 $29.68 $29.02 58,516
2019-10-31 $29.14 $29.29 $28.93 $29.20 $28.55 107,596
2019-10-30 $29.35 $29.47 $28.98 $29.25 $28.60 109,287
2019-10-29 $28.65 $29.38 $28.65 $29.24 $28.59 82,358
2019-10-28 $28.44 $29.04 $28.41 $28.90 $28.26 63,448
2019-10-25 $28.16 $28.80 $27.84 $28.03 $27.41 112,736
2019-10-24 $28.21 $28.23 $27.86 $27.99 $27.37 73,290
2019-10-23 $27.97 $28.01 $27.67 $28.00 $27.38 33,773
2019-10-22 $27.99 $28.19 $27.83 $28.00 $27.38 56,708
2019-10-21 $27.63 $28.30 $27.63 $28.11 $27.49 81,350
2019-10-18 $27.48 $27.64 $27.27 $27.43 $26.82 117,426
2019-10-17 $27.65 $27.75 $27.37 $27.64 $27.03 50,008
2019-10-16 $27.55 $27.73 $27.40 $27.54 $26.93 32,153
2019-10-15 $27.15 $27.61 $27.07 $27.52 $26.91 30,413
2019-10-14 $26.99 $27.21 $26.75 $27.15 $26.55 43,623
2019-10-11 $27.25 $27.47 $26.91 $27.00 $26.40 116,864
2019-10-10 $27.21 $27.39 $26.93 $26.98 $26.38 84,695
2019-10-09 $27.04 $27.29 $27.04 $27.10 $26.50 27,885
2019-10-08 $27.25 $27.25 $26.88 $27.02 $26.42 38,837
2019-10-07 $27.44 $27.75 $27.26 $27.51 $26.90 39,294
2019-10-04 $27.35 $27.65 $27.00 $27.55 $26.94 47,898
2019-10-03 $27.35 $27.45 $26.98 $27.26 $26.66 58,224
2019-10-02 $27.25 $27.53 $27.06 $27.41 $26.80 41,363
2019-10-01 $28.28 $28.46 $27.42 $27.55 $26.94 48,102
2019-09-30 $28.56 $28.61 $28.01 $28.03 $27.41 49,794
2019-09-27 $28.38 $28.85 $28.36 $28.46 $27.83 40,252
2019-09-26 $28.83 $28.99 $28.37 $28.38 $27.75 33,281
2019-09-25 $28.48 $29.12 $28.32 $28.98 $28.34 71,036
2019-09-24 $28.94 $29.00 $28.39 $28.44 $27.81 69,104
2019-09-23 $28.76 $29.16 $28.48 $29.01 $28.37 51,779
2019-09-20 $29.18 $29.38 $28.91 $29.05 $28.41 173,738
2019-09-19 $29.61 $29.94 $29.14 $29.17 $28.52 60,843
2019-09-18 $29.47 $29.67 $29.00 $29.54 $28.89 66,360
2019-09-17 $29.42 $29.61 $29.06 $29.51 $28.86 55,759
2019-09-16 $29.39 $29.74 $29.24 $29.58 $28.92 45,610
2019-09-13 $29.57 $29.81 $29.35 $29.56 $28.91 51,902
2019-09-12 $28.69 $29.50 $28.68 $29.27 $28.62 61,356
2019-09-11 $29.01 $29.49 $28.54 $29.47 $28.82 121,228
2019-09-10 $28.60 $29.23 $28.42 $28.92 $28.28 88,484
2019-09-09 $27.80 $28.79 $27.80 $28.52 $27.89 72,097
2019-09-06 $27.88 $28.23 $27.62 $27.71 $27.10 76,403
2019-09-05 $27.11 $28.22 $27.04 $27.95 $27.33 86,282
2019-09-04 $27.33 $27.33 $26.81 $27.02 $26.42 120,999
2019-09-03 $27.98 $27.98 $26.80 $27.01 $26.41 74,935
2019-08-30 $28.25 $28.56 $28.09 $28.13 $27.51 58,001
2019-08-29 $27.74 $28.51 $27.74 $28.21 $27.59 59,850
2019-08-28 $27.25 $27.89 $27.13 $27.71 $27.10 117,616
2019-08-27 $27.34 $27.49 $27.14 $27.23 $26.63 159,543
2019-08-26 $27.29 $27.36 $26.93 $27.32 $26.72 61,605
2019-08-23 $27.40 $27.52 $27.00 $27.07 $26.47 159,685
2019-08-22 $27.38 $27.51 $27.35 $27.40 $26.79 56,800
2019-08-21 $27.44 $27.58 $27.19 $27.37 $26.76 65,193
2019-08-20 $27.43 $27.46 $27.09 $27.29 $26.69 39,010
2019-08-19 $27.58 $27.78 $27.41 $27.48 $26.87 60,536
2019-08-16 $27.01 $27.57 $26.87 $27.54 $26.93 66,869
2019-08-15 $26.99 $27.26 $26.79 $26.85 $26.26 53,534
2019-08-14 $26.96 $27.13 $26.80 $26.94 $26.34 48,559
2019-08-13 $26.97 $27.60 $26.70 $27.50 $26.89 44,357
2019-08-12 $26.98 $27.22 $26.88 $26.95 $26.35 54,239
2019-08-09 $26.92 $27.36 $26.64 $27.19 $26.59 65,889
2019-08-08 $26.63 $27.24 $26.63 $27.04 $26.44 59,149
2019-08-07 $26.49 $26.72 $26.22 $26.47 $25.88 48,552
2019-08-06 $26.81 $26.91 $26.28 $26.88 $26.24 61,699
2019-08-05 $26.83 $27.19 $25.98 $26.49 $25.85 105,800
2019-08-02 $27.26 $27.48 $27.12 $27.32 $26.66 61,343
2019-08-01 $28.31 $28.32 $27.50 $27.50 $26.84 146,636
2019-07-31 $28.36 $28.88 $28.31 $28.43 $27.75 82,420
2019-07-30 $28.22 $28.48 $27.94 $28.39 $27.71 60,512
2019-07-29 $28.68 $29.05 $28.20 $28.23 $27.55 79,340
2019-07-26 $28.25 $28.88 $27.76 $28.56 $27.87 56,558
2019-07-25 $28.49 $28.74 $27.85 $27.86 $27.19 59,987
2019-07-24 $27.76 $28.66 $27.70 $28.56 $27.87 76,475
2019-07-23 $27.61 $27.87 $27.47 $27.83 $27.16 32,545
2019-07-22 $28.05 $28.05 $27.52 $27.64 $26.98 37,398
2019-07-19 $27.86 $28.22 $27.86 $28.01 $27.34 17,898
2019-07-18 $28.10 $28.29 $27.77 $27.94 $27.27 63,957
2019-07-17 $28.08 $28.08 $27.78 $28.02 $27.35 37,650
2019-07-16 $28.13 $28.29 $28.06 $28.06 $27.39 28,464
2019-07-15 $28.60 $28.60 $27.97 $28.16 $27.48 20,199
2019-07-12 $28.20 $28.70 $28.20 $28.59 $27.90 33,056
2019-07-11 $28.20 $28.21 $27.96 $28.12 $27.45 19,751
2019-07-10 $28.53 $28.59 $27.85 $28.10 $27.43 56,891
2019-07-09 $27.93 $28.61 $27.93 $28.46 $27.78 44,075
2019-07-08 $28.76 $28.76 $27.97 $28.01 $27.34 47,590
2019-07-05 $28.64 $29.06 $28.37 $28.68 $27.99 66,920
2019-07-03 $29.04 $29.11 $28.50 $28.62 $27.93 33,907
2019-07-02 $28.41 $29.01 $28.37 $28.86 $28.17 109,428
2019-07-01 $28.22 $28.42 $28.06 $28.41 $27.73 55,769
2019-06-28 $27.85 $28.20 $27.83 $28.12 $27.45 144,319
2019-06-27 $27.01 $27.72 $27.01 $27.71 $27.05 66,467
2019-06-26 $27.44 $27.65 $26.98 $26.98 $26.33 91,549
2019-06-25 $27.44 $27.71 $27.23 $27.38 $26.72 78,597
2019-06-24 $27.73 $27.96 $27.45 $27.51 $26.85 86,615
2019-06-21 $27.51 $27.88 $27.51 $27.73 $27.06 244,568
2019-06-20 $28.33 $28.33 $27.49 $27.66 $27.00 99,491
2019-06-19 $27.95 $28.26 $27.91 $28.09 $27.42 92,956
2019-06-18 $27.78 $28.25 $27.78 $28.02 $27.35 38,101
2019-06-17 $28.03 $28.11 $27.63 $27.70 $27.04 36,632
2019-06-14 $28.47 $28.47 $28.05 $28.17 $27.49 40,623
2019-06-13 $28.44 $28.70 $28.24 $28.35 $27.67 57,465
2019-06-12 $28.22 $28.46 $28.08 $28.31 $27.63 43,492
2019-06-11 $28.31 $28.58 $28.15 $28.36 $27.68 34,265
2019-06-10 $28.00 $28.58 $28.00 $28.20 $27.52 29,864
2019-06-07 $27.99 $28.23 $27.82 $27.96 $27.29 27,946
2019-06-06 $28.22 $28.48 $27.84 $28.03 $27.36 308,751
2019-06-05 $28.41 $28.44 $28.04 $28.22 $27.54 43,506
2019-06-04 $27.70 $28.51 $27.70 $28.49 $27.81 51,665
2019-06-03 $26.90 $27.55 $26.29 $27.37 $26.71 47,175
2019-05-31 $27.07 $27.20 $26.97 $27.04 $26.39 59,726
2019-05-30 $27.59 $27.72 $27.25 $27.45 $26.79 60,660
2019-05-29 $27.28 $27.71 $27.17 $27.58 $26.92 65,180
2019-05-28 $27.52 $27.68 $27.23 $27.45 $26.79 42,816
2019-05-24 $27.28 $27.63 $27.28 $27.58 $26.92 17,930
2019-05-23 $27.18 $27.23 $26.78 $27.22 $26.57 50,446
2019-05-22 $27.91 $27.91 $27.38 $27.47 $26.81 55,939
2019-05-21 $27.70 $27.94 $27.64 $27.79 $27.12 21,586
2019-05-20 $27.38 $27.94 $27.38 $27.74 $27.07 15,405
2019-05-17 $27.28 $27.78 $27.28 $27.43 $26.77 34,866
2019-05-16 $27.28 $27.76 $26.99 $27.53 $26.87 35,156
2019-05-15 $27.33 $27.53 $27.11 $27.27 $26.62 24,064
2019-05-14 $27.09 $27.80 $27.09 $27.60 $26.94 29,935
2019-05-13 $27.73 $27.73 $27.04 $27.12 $26.47 37,961
2019-05-10 $28.19 $28.21 $27.78 $28.11 $27.44 25,150
2019-05-09 $28.10 $28.52 $27.93 $28.29 $27.61 30,399
2019-05-08 $28.65 $28.72 $28.33 $28.36 $27.68 31,387
2019-05-07 $29.12 $29.60 $28.72 $28.90 $28.16 35,874
2019-05-06 $28.53 $29.44 $28.41 $29.39 $28.63 164,177
2019-05-03 $28.82 $29.27 $28.58 $28.87 $28.13 94,368
2019-05-02 $28.46 $29.04 $28.46 $28.81 $28.07 33,250
2019-05-01 $28.92 $29.07 $28.22 $28.42 $27.69 82,386
2019-04-30 $29.08 $29.21 $28.77 $28.93 $28.19 79,630
2019-04-29 $28.14 $29.41 $28.14 $29.33 $28.58 45,550
2019-04-26 $27.37 $28.33 $27.04 $28.15 $27.43 46,766
2019-04-25 $27.48 $27.70 $26.99 $27.05 $26.35 34,925
2019-04-24 $27.14 $27.74 $27.06 $27.64 $26.93 47,304
2019-04-23 $26.57 $27.19 $26.45 $27.15 $26.45 39,548
2019-04-22 $26.92 $26.92 $26.39 $26.55 $25.87 35,785
2019-04-18 $27.32 $27.43 $26.93 $27.02 $26.33 34,290
2019-04-17 $27.58 $27.58 $27.22 $27.45 $26.74 31,678
2019-04-16 $27.24 $27.56 $27.09 $27.47 $26.76 29,963
2019-04-15 $27.60 $27.60 $27.10 $27.19 $26.49 32,999
2019-04-12 $27.41 $27.69 $27.18 $27.51 $26.80 27,120
2019-04-11 $27.20 $27.42 $27.06 $27.25 $26.55 22,229
2019-04-10 $26.83 $27.18 $26.60 $27.14 $26.44 36,142
2019-04-09 $27.25 $27.25 $26.83 $26.83 $26.14 28,293
2019-04-08 $26.97 $27.38 $26.97 $27.31 $26.61 31,312
2019-04-05 $26.91 $27.16 $26.79 $27.14 $26.44 29,582
2019-04-04 $26.53 $27.03 $26.41 $27.01 $26.32 36,656
2019-04-03 $26.83 $26.91 $26.44 $26.52 $25.84 35,357
2019-04-02 $26.77 $26.90 $26.39 $26.59 $25.91 46,362
2019-04-01 $26.35 $26.92 $26.24 $26.76 $26.07 101,157
2019-03-29 $26.01 $26.68 $25.80 $26.22 $25.55 223,521
2019-03-28 $26.01 $26.23 $25.73 $26.22 $25.55 58,801
2019-03-27 $25.80 $26.20 $25.62 $26.02 $25.35 52,300
2019-03-26 $25.70 $26.01 $25.53 $25.88 $25.21 87,711
2019-03-25 $25.09 $25.83 $25.00 $25.50 $24.84 107,699
2019-03-22 $25.93 $26.09 $24.95 $25.28 $24.63 197,746
2019-03-21 $26.12 $26.56 $26.03 $26.13 $25.46 63,289
2019-03-20 $27.00 $27.15 $26.28 $26.34 $25.66 54,204
2019-03-19 $27.81 $28.00 $26.94 $27.03 $26.34 32,189
2019-03-18 $27.49 $27.95 $27.49 $27.75 $27.04 32,406
2019-03-15 $27.58 $27.85 $27.44 $27.48 $26.77 147,225
2019-03-14 $27.67 $27.72 $27.14 $27.61 $26.90 42,470
2019-03-13 $27.81 $27.95 $27.38 $27.66 $26.95 58,364
2019-03-12 $27.83 $28.00 $27.59 $27.65 $26.94 60,544
2019-03-11 $27.59 $28.04 $27.48 $27.75 $27.04 86,972
2019-03-08 $27.54 $27.98 $27.44 $27.44 $26.73 81,212
2019-03-07 $28.30 $28.42 $27.49 $27.62 $26.91 73,813
2019-03-06 $29.14 $29.23 $28.30 $28.37 $27.64 34,723
2019-03-05 $29.10 $29.18 $28.87 $29.14 $28.39 53,951
2019-03-04 $29.28 $29.54 $29.02 $29.09 $28.34 108,094
2019-03-01 $29.31 $29.36 $28.91 $29.36 $28.61 53,747
2019-02-28 $29.56 $29.60 $29.07 $29.08 $28.33 61,241
2019-02-27 $29.59 $30.06 $29.48 $29.49 $28.73 80,705
2019-02-26 $30.16 $30.59 $29.70 $29.70 $28.94 75,119
2019-02-25 $30.10 $30.60 $30.02 $30.18 $29.40 81,038
2019-02-22 $29.45 $29.99 $28.97 $29.94 $29.17 85,180
2019-02-21 $29.55 $29.64 $29.30 $29.46 $28.70 40,777
2019-02-20 $29.17 $29.58 $28.88 $29.56 $28.80 31,873
2019-02-19 $28.55 $29.28 $27.77 $29.17 $28.42 107,621
2019-02-15 $28.44 $28.75 $28.44 $28.59 $27.86 80,058
2019-02-14 $28.30 $28.93 $27.99 $28.28 $27.55 109,673
2019-02-13 $28.04 $28.49 $28.04 $28.37 $27.64 31,058
2019-02-12 $27.50 $28.07 $27.34 $28.03 $27.31 84,089
2019-02-11 $27.30 $27.46 $26.91 $27.43 $26.72 63,777
2019-02-08 $27.12 $27.37 $27.01 $27.16 $26.46 38,201
2019-02-07 $27.20 $27.55 $27.04 $27.23 $26.53 42,383
2019-02-06 $27.32 $27.44 $27.06 $27.14 $26.44 27,683
2019-02-05 $27.23 $27.46 $27.03 $27.38 $26.63 45,002
2019-02-04 $26.96 $27.26 $26.78 $27.14 $26.39 27,976
2019-02-01 $26.68 $27.06 $26.68 $26.97 $26.23 53,154
2019-01-31 $26.82 $26.96 $26.28 $26.69 $25.96 34,387
2019-01-30 $27.00 $27.19 $26.85 $26.96 $26.22 35,035
2019-01-29 $27.29 $27.78 $26.97 $27.00 $26.26 67,464
2019-01-28 $26.86 $27.87 $26.63 $27.46 $26.70 133,669
2019-01-25 $27.06 $27.19 $25.87 $27.11 $26.36 70,881
2019-01-24 $27.22 $27.41 $26.79 $27.07 $26.33 58,025
2019-01-23 $27.61 $27.76 $27.21 $27.36 $26.61 42,160
2019-01-22 $27.56 $27.79 $27.31 $27.61 $26.85 65,423
2019-01-18 $27.52 $27.99 $26.93 $27.71 $26.95 87,479
2019-01-17 $26.87 $27.55 $26.68 $27.52 $26.76 70,454
2019-01-16 $26.33 $27.01 $26.27 $26.93 $26.19 64,622
2019-01-15 $26.15 $26.30 $25.93 $26.27 $25.55 54,562
2019-01-14 $26.24 $26.64 $26.16 $26.17 $25.45 115,533
2019-01-11 $26.45 $26.50 $26.15 $26.37 $25.64 67,759
2019-01-10 $26.56 $26.65 $26.44 $26.58 $25.85 66,519
2019-01-09 $27.14 $27.20 $26.58 $26.72 $25.99 125,482
2019-01-08 $26.64 $27.18 $26.47 $27.11 $26.36 69,858
2019-01-07 $26.16 $26.53 $25.88 $26.51 $25.78 57,887
2019-01-04 $25.88 $26.43 $25.84 $26.22 $25.50 48,472
2019-01-03 $25.48 $25.85 $25.38 $25.68 $24.97 51,686
2019-01-02 $24.94 $25.70 $24.61 $25.67 $24.96 62,077
2018-12-31 $25.25 $25.26 $24.81 $25.18 $24.49 57,999
2018-12-28 $24.89 $25.43 $24.65 $25.11 $24.42 71,415
2018-12-27 $24.70 $24.90 $24.27 $24.83 $24.15 90,901
2018-12-26 $24.43 $24.96 $23.96 $24.91 $24.23 82,044
2018-12-24 $24.19 $24.53 $24.15 $24.33 $23.66 54,554
2018-12-21 $24.40 $24.56 $24.14 $24.30 $23.63 147,953
2018-12-20 $24.17 $24.49 $24.14 $24.35 $23.68 71,258
2018-12-19 $25.04 $25.19 $23.99 $24.18 $23.52 86,608
2018-12-18 $25.17 $25.61 $24.89 $25.03 $24.34 87,051
2018-12-17 $25.59 $25.92 $25.05 $25.12 $24.43 121,848
2018-12-14 $25.49 $25.88 $25.23 $25.75 $25.04 128,512
2018-12-13 $25.98 $25.98 $25.46 $25.65 $24.94 97,351
2018-12-12 $25.62 $26.31 $25.18 $25.92 $25.21 49,331
2018-12-11 $26.04 $26.07 $25.15 $25.42 $24.72 56,967
2018-12-10 $25.97 $26.10 $25.27 $25.85 $25.14 54,093
2018-12-07 $26.58 $27.00 $25.77 $26.01 $25.29 57,031
2018-12-06 $26.46 $28.17 $26.06 $26.64 $25.91 70,381
2018-12-04 $28.00 $28.01 $26.80 $26.83 $26.09 147,951
2018-12-03 $28.90 $29.06 $27.50 $28.06 $27.29 95,413
2018-11-30 $28.21 $28.65 $28.21 $28.61 $27.82 74,357
2018-11-29 $27.79 $28.99 $27.73 $28.29 $27.51 137,120
2018-11-28 $27.54 $28.09 $27.12 $27.91 $27.14 252,367
2018-11-27 $27.72 $28.08 $27.53 $27.53 $26.77 162,778
2018-11-26 $27.82 $28.65 $27.82 $27.83 $27.06 144,039
2018-11-23 $27.51 $27.95 $27.40 $27.67 $26.91 33,455
2018-11-21 $27.24 $27.91 $27.15 $27.46 $26.70 62,432
2018-11-20 $27.31 $27.52 $27.11 $27.21 $26.46 86,670
2018-11-19 $27.59 $28.06 $27.16 $27.53 $26.77 61,408
2018-11-16 $27.84 $27.91 $27.46 $27.63 $26.87 53,256
2018-11-15 $27.43 $28.33 $27.27 $28.04 $27.27 59,204
2018-11-14 $28.70 $28.70 $27.44 $27.59 $26.83 53,995
2018-11-13 $28.07 $28.78 $27.88 $28.55 $27.76 85,126
2018-11-12 $27.91 $28.87 $27.77 $28.03 $27.26 82,875
2018-11-09 $27.97 $28.14 $27.38 $27.95 $27.18 88,083
2018-11-08 $27.59 $28.27 $26.85 $28.14 $27.37 49,749
2018-11-07 $27.61 $27.88 $27.15 $27.82 $27.06 43,538
2018-11-06 $27.15 $28.14 $26.68 $27.57 $26.76 30,240
2018-11-05 $27.58 $28.21 $27.19 $27.24 $26.44 70,515
2018-11-02 $27.23 $27.67 $27.20 $27.67 $26.86 38,556
2018-11-01 $26.98 $27.35 $26.88 $27.24 $26.44 64,976
2018-10-31 $27.53 $27.53 $26.95 $26.99 $26.20 57,076
2018-10-30 $27.41 $27.78 $27.08 $27.41 $26.61 56,639
2018-10-29 $27.45 $28.73 $27.18 $27.38 $26.58 73,817
2018-10-26 $27.40 $28.15 $27.40 $27.43 $26.63 49,488
2018-10-25 $26.93 $28.19 $25.82 $28.05 $27.23 76,727
2018-10-24 $28.45 $28.45 $26.96 $27.03 $26.24 46,417
2018-10-23 $28.21 $28.70 $27.50 $28.49 $27.66 48,699
2018-10-22 $29.17 $29.18 $28.38 $28.46 $27.63 47,558
2018-10-19 $29.44 $29.70 $29.14 $29.16 $28.31 42,290
2018-10-18 $29.58 $29.73 $29.42 $29.47 $28.61 52,292
2018-10-17 $29.67 $29.84 $29.30 $29.65 $28.78 32,274
2018-10-16 $29.94 $30.29 $29.19 $29.70 $28.83 130,683
2018-10-15 $29.25 $29.88 $29.23 $29.83 $28.96 73,026
2018-10-12 $29.64 $30.53 $28.67 $29.32 $28.46 364,399
2018-10-11 $30.06 $30.18 $29.30 $29.41 $28.55 60,864
2018-10-10 $30.44 $30.77 $30.13 $30.16 $29.28 46,762
2018-10-09 $30.07 $30.57 $30.07 $30.45 $29.56 61,284
2018-10-08 $30.36 $30.75 $30.06 $30.23 $29.35 73,404
2018-10-05 $30.88 $30.88 $30.30 $30.37 $29.48 26,644
2018-10-04 $30.64 $30.95 $30.52 $30.88 $29.98 101,084
2018-10-03 $30.29 $31.00 $30.29 $30.64 $29.74 85,774
2018-10-02 $30.43 $30.43 $30.18 $30.19 $29.31 59,366
2018-10-01 $31.04 $31.16 $30.49 $30.50 $29.61 43,638
2018-09-28 $30.89 $31.07 $30.37 $30.89 $29.99 40,828
2018-09-27 $30.66 $30.98 $30.66 $30.79 $29.89 116,194
2018-09-26 $30.95 $31.13 $30.44 $30.67 $29.77 55,041
2018-09-25 $31.35 $31.48 $30.90 $30.96 $30.05 31,531
2018-09-24 $32.17 $32.17 $31.19 $31.26 $30.35 43,660
2018-09-21 $32.13 $32.68 $31.80 $32.35 $31.40 147,546
2018-09-20 $31.85 $32.32 $31.85 $32.14 $31.20 45,117
2018-09-19 $31.82 $32.26 $31.07 $31.86 $30.93 32,609
2018-09-18 $32.12 $32.30 $31.85 $31.88 $30.95 49,727
2018-09-17 $32.32 $32.32 $31.94 $32.11 $31.17 39,145
2018-09-14 $32.14 $32.57 $31.75 $32.44 $31.49 34,468
2018-09-13 $32.80 $32.80 $32.06 $32.14 $31.20 26,147
2018-09-12 $32.95 $33.13 $32.54 $32.64 $31.69 33,920
2018-09-11 $33.22 $33.47 $32.94 $33.00 $32.04 47,688
2018-09-10 $33.83 $33.84 $33.25 $33.32 $32.35 31,266
2018-09-07 $33.87 $33.90 $33.45 $33.82 $32.83 48,135
2018-09-06 $34.03 $34.30 $33.67 $33.88 $32.89 71,203
2018-09-05 $33.79 $34.13 $33.74 $34.13 $33.13 55,767
2018-09-04 $33.39 $33.79 $33.02 $33.74 $32.75 73,228
2018-08-31 $33.61 $33.80 $33.18 $33.41 $32.43 52,344
2018-08-30 $34.17 $34.19 $33.73 $33.82 $32.83 79,580
2018-08-29 $33.94 $34.81 $33.75 $34.26 $33.26 140,907
2018-08-28 $33.80 $34.02 $33.61 $33.78 $32.79 120,159
2018-08-27 $33.75 $34.24 $33.71 $33.74 $32.75 121,942
2018-08-24 $33.14 $33.78 $33.14 $33.58 $32.60 128,696
2018-08-23 $32.97 $33.15 $32.83 $33.11 $32.14 56,198
2018-08-22 $33.12 $33.33 $32.96 $33.10 $32.13 59,210
2018-08-21 $32.80 $33.25 $32.80 $33.13 $32.16 73,647
2018-08-20 $33.06 $33.18 $32.80 $32.81 $31.85 41,089
2018-08-17 $32.78 $33.36 $32.36 $32.98 $32.02 121,939
2018-08-16 $32.67 $33.09 $32.50 $32.87 $31.91 61,831
2018-08-15 $32.99 $33.08 $31.95 $32.51 $31.56 43,506
2018-08-14 $32.74 $33.27 $32.74 $32.97 $32.01 81,939
2018-08-13 $32.69 $32.97 $32.62 $32.68 $31.72 45,364
2018-08-10 $33.00 $33.16 $32.76 $32.85 $31.89 36,498
2018-08-09 $33.56 $33.56 $32.97 $33.05 $32.08 39,939
2018-08-08 $33.07 $33.58 $32.70 $33.55 $32.57 41,165
2018-08-07 $33.05 $33.45 $33.00 $33.14 $32.12 46,824
2018-08-06 $32.78 $33.08 $32.53 $33.06 $32.05 85,854
2018-08-03 $33.21 $33.49 $32.74 $32.78 $31.77 46,972
2018-08-02 $33.05 $33.26 $33.00 $33.20 $32.18 28,272
2018-08-01 $32.94 $33.25 $32.80 $33.11 $32.09 24,935
2018-07-31 $33.38 $33.54 $32.51 $32.88 $31.87 92,880
2018-07-30 $33.77 $33.77 $33.34 $33.38 $32.36 208,895
2018-07-27 $34.43 $35.07 $33.73 $33.77 $32.73 114,111
2018-07-26 $34.46 $35.12 $34.25 $34.29 $33.24 25,231
2018-07-25 $34.79 $34.79 $34.33 $34.39 $33.33 38,696
2018-07-24 $35.19 $35.19 $34.65 $34.73 $33.66 52,205
2018-07-23 $34.52 $35.15 $34.52 $34.93 $33.86 22,981
2018-07-20 $34.60 $34.87 $34.38 $34.61 $33.55 41,468
2018-07-19 $34.38 $34.70 $34.19 $34.63 $33.57 51,995
2018-07-18 $34.23 $34.49 $34.18 $34.37 $33.32 18,519
2018-07-17 $34.47 $34.74 $34.22 $34.24 $33.19 34,446
2018-07-16 $34.02 $34.86 $33.91 $34.48 $33.42 43,713
2018-07-13 $34.26 $34.26 $33.93 $33.96 $32.92 71,395
2018-07-12 $34.74 $34.74 $33.94 $34.25 $33.20 69,257
2018-07-11 $34.65 $34.94 $34.52 $34.54 $33.48 55,755
2018-07-10 $35.32 $35.54 $34.59 $34.74 $33.67 30,219
2018-07-09 $35.20 $35.59 $34.97 $35.33 $34.25 49,760
2018-07-06 $34.99 $35.29 $34.99 $35.10 $34.02 41,602
2018-07-05 $35.14 $35.20 $34.87 $34.98 $33.91 34,017
2018-07-03 $35.17 $35.42 $34.90 $34.95 $33.88 24,650
2018-07-02 $34.35 $35.28 $34.35 $35.17 $34.09 119,729
2018-06-29 $34.74 $34.98 $34.46 $34.59 $33.53 61,831
2018-06-28 $34.37 $34.80 $34.29 $34.64 $33.58 53,387
2018-06-27 $35.03 $35.03 $34.30 $34.34 $33.29 63,626
2018-06-26 $35.23 $35.23 $34.78 $35.02 $33.95 42,200
2018-06-25 $35.80 $35.80 $34.96 $35.10 $34.02 43,979
2018-06-22 $35.98 $36.23 $35.54 $35.94 $34.84 229,367
2018-06-21 $36.25 $36.34 $35.56 $35.85 $34.75 82,623
2018-06-20 $35.76 $36.42 $35.27 $36.26 $35.15 94,664
2018-06-19 $34.81 $35.83 $34.81 $35.59 $34.50 96,370
2018-06-18 $34.34 $35.15 $34.10 $34.97 $33.90 95,090
2018-06-15 $34.02 $34.66 $33.90 $34.49 $33.43 112,638
2018-06-14 $34.59 $34.59 $33.96 $34.23 $33.18 57,976
2018-06-13 $34.30 $34.75 $34.00 $34.55 $33.49 102,418
2018-06-12 $34.95 $35.58 $34.22 $34.34 $33.29 67,160
2018-06-11 $35.51 $35.70 $34.76 $34.96 $33.89 72,413
2018-06-08 $35.51 $35.82 $35.36 $35.52 $34.43 29,574
2018-06-07 $35.84 $35.95 $35.39 $35.59 $34.50 24,667
2018-06-06 $35.44 $36.55 $35.39 $35.76 $34.66 43,149
2018-06-05 $35.27 $35.43 $35.04 $35.39 $34.30 39,881
2018-06-04 $35.21 $35.21 $34.91 $35.15 $34.07 42,986
2018-06-01 $34.76 $36.28 $34.67 $35.05 $33.97 66,883
2018-05-31 $34.92 $35.17 $34.26 $34.50 $33.44 100,934
2018-05-30 $34.64 $35.43 $34.58 $34.99 $33.92 129,962
2018-05-29 $34.91 $35.11 $34.20 $34.44 $33.38 153,714
2018-05-25 $34.40 $36.88 $34.40 $35.24 $34.16 147,649
2018-05-24 $34.02 $34.86 $33.79 $34.47 $33.41 142,946
2018-05-23 $32.85 $34.04 $32.62 $34.01 $32.97 161,555
2018-05-22 $33.05 $33.24 $32.85 $32.88 $31.87 101,262
2018-05-21 $32.87 $33.38 $32.87 $33.08 $32.06 68,143
2018-05-18 $33.16 $33.27 $32.78 $32.78 $31.77 59,430
2018-05-17 $32.70 $33.27 $32.68 $32.92 $31.91 73,466
2018-05-16 $32.73 $33.10 $32.52 $32.66 $31.66 56,679
2018-05-15 $32.53 $33.13 $32.30 $32.67 $31.67 55,840
2018-05-14 $33.07 $33.22 $32.64 $32.73 $31.73 63,433
2018-05-11 $33.01 $33.49 $33.00 $33.11 $32.09 51,011
2018-05-10 $32.87 $33.28 $32.76 $33.02 $32.01 63,142
2018-05-09 $32.98 $33.72 $32.80 $32.93 $31.92 48,558
2018-05-08 $32.56 $33.25 $32.46 $32.99 $31.98 62,380
2018-05-07 $32.10 $33.03 $32.10 $32.74 $31.74 20,818
2018-05-04 $32.07 $33.03 $32.06 $32.80 $31.75 25,301
2018-05-03 $32.26 $32.77 $31.79 $32.20 $31.16 67,647
2018-05-02 $32.72 $32.85 $32.22 $32.31 $31.27 60,146
2018-05-01 $33.05 $33.76 $32.63 $32.85 $31.79 91,648
2018-04-30 $34.02 $34.16 $32.97 $33.04 $31.98 74,288
2018-04-27 $33.89 $34.24 $33.61 $33.92 $32.83 26,874
2018-04-26 $34.17 $34.29 $33.74 $33.95 $32.86 35,829
2018-04-25 $34.23 $34.45 $33.72 $34.06 $32.96 25,087
2018-04-24 $34.30 $35.52 $33.89 $34.29 $33.19 32,154
2018-04-23 $34.09 $34.29 $33.98 $34.23 $33.13 22,579
2018-04-20 $33.96 $34.50 $33.93 $34.05 $32.95 42,599
2018-04-19 $33.69 $34.34 $33.63 $34.07 $32.97 35,266
2018-04-18 $34.22 $34.51 $33.66 $33.71 $32.63 41,044
2018-04-17 $34.36 $35.89 $33.95 $34.18 $33.08 101,961
2018-04-16 $34.06 $34.23 $33.70 $34.11 $33.01 47,904
2018-04-13 $34.30 $34.76 $33.81 $33.93 $32.84 60,931
2018-04-12 $33.82 $34.58 $33.60 $34.14 $33.04 47,034
2018-04-11 $33.41 $34.84 $33.38 $33.73 $32.65 91,745
2018-04-10 $33.47 $33.86 $33.35 $33.54 $32.46 39,806
2018-04-09 $33.55 $33.98 $33.16 $33.18 $32.11 82,312
2018-04-06 $34.15 $34.21 $33.08 $33.30 $32.23 65,414
2018-04-05 $34.42 $34.49 $33.74 $34.26 $33.16 46,778
2018-04-04 $33.26 $34.44 $33.26 $34.24 $33.14 63,050
2018-04-03 $33.32 $34.87 $33.01 $33.75 $32.66 94,075
2018-04-02 $33.38 $33.67 $32.77 $33.15 $32.08 60,927
2018-03-29 $33.84 $34.12 $33.34 $33.39 $32.32 60,840
2018-03-28 $32.95 $33.80 $32.95 $33.76 $32.67 62,319
2018-03-27 $33.52 $34.21 $32.77 $32.91 $31.85 46,794
2018-03-26 $33.00 $33.59 $32.59 $33.50 $32.42 42,031
2018-03-23 $34.09 $35.17 $32.55 $32.55 $31.50 76,978
2018-03-22 $34.71 $34.80 $33.86 $33.99 $32.90 74,756
2018-03-21 $35.26 $35.26 $34.86 $34.99 $33.86 48,272
2018-03-20 $35.59 $36.08 $34.61 $35.33 $34.19 32,544
2018-03-19 $35.47 $35.84 $35.23 $35.60 $34.45 64,817
2018-03-16 $34.99 $35.86 $33.88 $35.60 $34.45 448,611
2018-03-15 $34.52 $35.14 $34.24 $35.05 $33.92 70,799
2018-03-14 $34.97 $34.97 $34.41 $34.49 $33.38 40,937
2018-03-13 $34.90 $35.26 $34.47 $34.85 $33.73 49,460
2018-03-12 $34.84 $34.95 $34.55 $34.77 $33.65 60,437
2018-03-09 $34.31 $34.75 $34.24 $34.71 $33.59 70,596
2018-03-08 $34.62 $34.80 $33.91 $34.22 $33.12 30,977
2018-03-07 $34.27 $34.75 $34.16 $34.50 $33.39 109,286
2018-03-06 $34.38 $34.66 $33.79 $34.51 $33.40 42,802
2018-03-05 $33.92 $34.59 $33.39 $34.23 $33.13 81,464
2018-03-02 $33.42 $34.20 $33.40 $34.07 $32.97 57,667
2018-03-01 $32.91 $33.77 $32.44 $33.70 $32.62 62,988
2018-02-28 $33.62 $34.06 $32.81 $32.98 $31.92 88,398
2018-02-27 $34.04 $34.20 $33.51 $33.58 $32.50 68,345
2018-02-26 $34.12 $34.20 $33.60 $34.03 $32.94 107,739
2018-02-23 $34.22 $34.22 $33.57 $33.98 $32.89 62,761
2018-02-22 $34.52 $34.66 $33.65 $33.72 $32.64 69,964
2018-02-21 $34.62 $35.40 $34.57 $34.79 $33.67 43,527
2018-02-20 $35.53 $35.65 $34.44 $34.51 $33.40 56,250
2018-02-16 $34.52 $35.91 $34.52 $35.76 $34.61 116,831
2018-02-15 $34.91 $35.15 $34.51 $34.66 $33.55 46,130
2018-02-14 $33.96 $35.11 $33.96 $34.77 $33.65 51,847
2018-02-13 $34.01 $34.51 $33.87 $34.08 $32.98 104,263
2018-02-12 $34.40 $35.05 $33.40 $34.16 $33.06 121,459
2018-02-09 $34.58 $35.12 $34.16 $34.32 $33.22 117,555
2018-02-08 $35.03 $35.03 $34.11 $34.25 $33.15 56,454
2018-02-07 $34.56 $35.40 $34.25 $35.03 $33.90 49,382
2018-02-06 $33.76 $35.10 $33.69 $34.81 $33.64 163,708
2018-02-05 $35.30 $37.96 $34.31 $34.37 $33.22 75,907
2018-02-02 $35.86 $36.77 $35.43 $35.60 $34.41 49,309
2018-02-01 $35.42 $36.04 $35.10 $35.99 $34.78 59,954
2018-01-31 $36.58 $37.39 $35.40 $35.52 $34.33 42,841
2018-01-30 $35.55 $36.81 $35.15 $36.50 $35.28 104,400
2018-01-29 $36.13 $36.58 $35.19 $35.72 $34.52 53,635
2018-01-26 $35.14 $36.59 $34.92 $35.18 $34.00 86,494
2018-01-25 $35.08 $36.13 $35.00 $35.13 $33.95 37,648
2018-01-24 $36.32 $36.45 $35.54 $35.65 $34.45 35,553
2018-01-23 $36.51 $36.76 $34.62 $36.20 $34.99 39,200
2018-01-22 $36.74 $36.74 $36.30 $36.57 $35.34 19,586
2018-01-19 $36.30 $37.26 $36.30 $36.88 $35.64 57,663
2018-01-18 $36.70 $36.99 $35.69 $36.35 $35.13 59,620
2018-01-17 $36.73 $37.12 $36.21 $36.75 $35.52 40,044
2018-01-16 $37.23 $38.00 $36.55 $36.57 $35.34 31,720
2018-01-12 $36.70 $37.30 $36.53 $37.05 $35.81 72,433
2018-01-11 $35.89 $36.56 $35.55 $36.52 $35.29 38,587
2018-01-10 $35.43 $36.36 $35.43 $35.70 $34.50 45,159
2018-01-09 $35.48 $36.01 $35.25 $35.44 $34.25 44,083
2018-01-08 $35.57 $36.45 $35.47 $35.51 $34.32 33,050
2018-01-05 $35.94 $36.13 $35.33 $35.61 $34.42 61,966
2018-01-04 $35.73 $36.24 $35.56 $35.86 $34.66 66,215
2018-01-03 $35.22 $35.50 $34.90 $35.42 $34.23 49,049
2018-01-02 $35.16 $35.69 $34.65 $35.26 $34.08 112,770
2017-12-29 $35.31 $35.90 $35.01 $35.02 $33.85 120,569
2017-12-28 $35.35 $36.20 $35.10 $35.30 $34.12 81,987
2017-12-27 $35.25 $36.92 $35.08 $35.22 $34.04 56,994
2017-12-26 $36.00 $36.08 $35.07 $35.23 $34.05 47,986
2017-12-22 $35.65 $37.09 $35.65 $36.28 $35.06 103,278
2017-12-21 $35.45 $35.62 $35.17 $35.44 $34.25 38,344
2017-12-20 $35.26 $35.80 $35.00 $35.25 $34.07 51,055
2017-12-19 $35.57 $35.75 $34.92 $35.08 $33.90 40,896
2017-12-18 $35.49 $36.46 $35.07 $35.43 $34.24 53,228
2017-12-15 $34.58 $35.86 $34.21 $35.15 $33.97 169,609
2017-12-14 $34.97 $35.47 $34.40 $34.57 $33.41 62,783
2017-12-13 $34.91 $35.55 $34.63 $34.85 $33.68 92,399
2017-12-12 $34.78 $35.05 $34.59 $34.86 $33.69 39,847
2017-12-11 $34.51 $34.73 $34.00 $34.58 $33.42 68,579
2017-12-08 $35.21 $35.21 $34.28 $34.57 $33.41 38,978
2017-12-07 $35.21 $35.33 $34.52 $34.93 $33.76 86,633
2017-12-06 $34.70 $35.72 $34.70 $35.29 $34.11 65,296
2017-12-05 $35.24 $35.30 $34.52 $34.82 $33.65 91,507
2017-12-04 $35.22 $35.89 $35.02 $35.06 $33.88 54,843
2017-12-01 $35.15 $35.51 $33.85 $34.69 $33.53 94,015
2017-11-30 $36.04 $37.30 $35.00 $35.23 $34.05 131,740
2017-11-29 $34.57 $35.98 $34.34 $35.66 $34.46 109,372
2017-11-28 $32.99 $34.78 $32.81 $34.36 $33.21 121,544
2017-11-27 $33.01 $33.42 $32.62 $32.94 $31.84 69,881
2017-11-24 $32.73 $33.86 $32.73 $32.97 $31.86 74,966
2017-11-22 $32.71 $33.25 $32.47 $32.47 $31.38 118,012
2017-11-21 $32.69 $33.37 $32.44 $32.59 $31.50 66,640
2017-11-20 $32.53 $32.92 $32.11 $32.61 $31.52 51,747
2017-11-17 $32.27 $32.80 $32.01 $32.36 $31.27 46,125
2017-11-16 $32.14 $32.92 $31.94 $32.36 $31.27 56,709
2017-11-15 $31.40 $32.32 $31.06 $31.85 $30.78 69,086
2017-11-14 $31.50 $32.41 $31.48 $31.65 $30.59 38,470
2017-11-13 $31.54 $32.08 $30.85 $31.66 $30.60 46,204
2017-11-10 $31.94 $32.37 $31.52 $31.71 $30.65 38,043
2017-11-09 $32.00 $32.40 $31.59 $31.95 $30.88 55,440
2017-11-08 $32.60 $32.60 $32.22 $32.40 $31.31 20,270
2017-11-07 $33.99 $33.99 $32.64 $32.85 $31.70 19,224
2017-11-06 $34.50 $34.82 $33.74 $34.00 $32.81 37,262
2017-11-03 $34.85 $34.85 $34.46 $34.53 $33.32 17,408
2017-11-02 $34.94 $34.99 $34.37 $34.77 $33.55 67,169
2017-11-01 $35.07 $35.85 $34.52 $34.85 $33.63 52,513
2017-10-31 $34.46 $35.06 $34.36 $34.69 $33.47 56,243
2017-10-30 $35.54 $35.54 $33.72 $34.22 $33.02 42,707
2017-10-27 $34.55 $35.72 $34.55 $35.65 $34.40 59,167
2017-10-26 $34.73 $34.84 $34.22 $34.44 $33.23 16,149
2017-10-25 $34.10 $34.68 $33.92 $34.59 $33.38 26,136
2017-10-24 $34.30 $34.56 $33.87 $34.11 $32.92 36,463
2017-10-23 $34.85 $34.93 $34.07 $34.08 $32.89 26,160
2017-10-20 $35.03 $35.23 $34.57 $34.84 $33.62 20,661
2017-10-19 $34.54 $34.84 $34.21 $34.62 $33.41 31,085
2017-10-18 $35.01 $35.20 $34.56 $34.74 $33.52 33,500
2017-10-17 $34.79 $35.10 $34.54 $34.73 $33.51 41,680
2017-10-16 $34.72 $35.49 $34.33 $34.80 $33.58 28,266
2017-10-13 $34.74 $34.97 $34.39 $34.71 $33.49 33,049
2017-10-12 $34.63 $35.03 $34.46 $34.54 $33.33 46,728
2017-10-11 $34.52 $35.06 $34.30 $34.56 $33.35 29,524
2017-10-10 $34.54 $34.80 $34.33 $34.51 $33.30 60,480
2017-10-09 $34.21 $34.38 $33.97 $34.26 $33.06 17,459
2017-10-06 $34.25 $34.38 $34.10 $34.20 $33.00 23,038
2017-10-05 $34.14 $34.33 $33.76 $34.24 $33.04 27,495
2017-10-04 $33.85 $34.44 $33.72 $33.97 $32.78 38,189
2017-10-03 $33.75 $33.95 $33.62 $33.89 $32.70 52,129
2017-10-02 $33.90 $34.28 $33.21 $33.76 $32.58 73,519
2017-09-29 $33.87 $34.10 $33.68 $33.74 $32.56 41,554
2017-09-28 $33.46 $34.16 $33.46 $34.06 $32.87 69,915
2017-09-27 $32.82 $34.58 $32.17 $33.97 $32.78 64,654
2017-09-26 $31.76 $32.80 $31.76 $32.50 $31.36 68,063
2017-09-25 $31.98 $32.26 $31.69 $32.01 $30.89 44,578
2017-09-22 $31.94 $32.45 $31.61 $32.21 $31.08 31,449
2017-09-21 $32.13 $32.29 $31.84 $31.97 $30.85 53,139
2017-09-20 $31.34 $32.20 $31.34 $32.02 $30.90 57,769
2017-09-19 $31.76 $31.89 $31.56 $31.69 $30.58 36,627
2017-09-18 $32.00 $32.00 $31.70 $31.82 $30.71 73,444
2017-09-15 $31.53 $32.21 $31.29 $32.02 $30.90 153,757
2017-09-14 $31.58 $31.73 $31.35 $31.50 $30.40 48,830
2017-09-13 $31.14 $31.61 $31.04 $31.34 $30.24 32,163
2017-09-12 $30.39 $31.29 $29.81 $31.13 $30.04 45,777
2017-09-11 $30.15 $30.95 $29.98 $30.42 $29.35 37,580
2017-09-08 $29.69 $30.15 $29.38 $29.66 $28.62 33,677
2017-09-07 $30.03 $30.03 $29.24 $29.51 $28.48 28,918
2017-09-06 $30.06 $30.39 $29.83 $29.96 $28.91 26,491
2017-09-05 $30.79 $30.79 $29.81 $29.95 $28.90 31,678
2017-09-01 $30.51 $31.28 $30.51 $30.85 $29.77 25,920
2017-08-31 $30.34 $30.74 $30.29 $30.47 $29.40 51,722
2017-08-30 $30.67 $30.81 $30.12 $30.14 $29.08 35,867
2017-08-29 $30.47 $30.86 $30.41 $30.50 $29.43 28,407
2017-08-28 $30.64 $31.18 $30.44 $30.70 $29.62 36,595
2017-08-25 $30.27 $30.71 $30.15 $30.47 $29.40 56,316
2017-08-24 $30.28 $30.61 $30.05 $30.50 $29.43 43,464
2017-08-23 $30.23 $30.40 $30.18 $30.22 $29.16 105,468
2017-08-22 $30.28 $30.55 $30.25 $30.48 $29.41 77,245
2017-08-21 $30.14 $30.26 $29.93 $30.15 $29.09 80,789
2017-08-18 $29.36 $30.57 $29.36 $30.14 $29.08 142,123
2017-08-17 $29.50 $30.07 $29.45 $29.58 $28.54 90,925
2017-08-16 $29.49 $29.98 $29.32 $29.55 $28.51 77,815
2017-08-15 $30.31 $30.82 $29.41 $29.49 $28.46 59,372
2017-08-14 $29.65 $30.33 $29.65 $30.23 $29.17 111,873
2017-08-11 $30.22 $30.26 $29.21 $29.46 $28.43 59,806
2017-08-10 $30.08 $30.42 $30.00 $30.07 $29.02 54,845
2017-08-09 $31.30 $31.33 $30.47 $30.63 $29.56 57,827
2017-08-08 $31.28 $32.27 $31.28 $31.44 $30.34 28,928
2017-08-07 $31.42 $31.73 $31.08 $31.55 $30.44 25,670
2017-08-04 $31.30 $31.94 $31.22 $31.43 $30.28 64,110
2017-08-03 $31.77 $31.77 $30.89 $31.29 $30.15 56,907
2017-08-02 $31.96 $32.32 $31.63 $31.72 $30.56 28,393
2017-08-01 $31.56 $32.10 $31.35 $32.05 $30.88 37,861
2017-07-31 $31.99 $31.99 $30.90 $31.27 $30.13 41,547
2017-07-28 $32.37 $32.61 $31.85 $32.01 $30.84 24,445
2017-07-27 $32.50 $33.27 $32.29 $32.45 $31.26 29,199
2017-07-26 $32.91 $32.91 $32.43 $32.55 $31.36 19,319
2017-07-25 $32.60 $33.20 $32.60 $32.90 $31.70 36,317
2017-07-24 $32.59 $32.73 $31.95 $32.57 $31.38 53,416
2017-07-21 $32.70 $33.04 $32.14 $32.28 $31.10 65,143
2017-07-20 $32.85 $33.04 $32.35 $32.53 $31.34 38,629
2017-07-19 $33.42 $33.42 $32.51 $32.79 $31.59 69,982
2017-07-18 $32.88 $33.45 $32.55 $33.18 $31.97 77,529
2017-07-17 $32.73 $33.66 $32.50 $33.05 $31.84 135,322
2017-07-14 $32.48 $32.87 $32.35 $32.55 $31.36 53,671
2017-07-13 $32.74 $32.89 $32.45 $32.76 $31.56 59,846
2017-07-12 $32.03 $32.82 $31.87 $32.77 $31.57 52,224
2017-07-11 $32.16 $32.48 $31.49 $31.97 $30.80 49,210
2017-07-10 $32.62 $32.78 $32.07 $32.17 $30.99 33,954
2017-07-07 $32.42 $33.00 $32.19 $32.81 $31.61 57,125
2017-07-06 $31.72 $32.55 $31.45 $32.34 $31.16 70,368
2017-07-05 $31.91 $31.95 $31.17 $31.73 $30.57 32,025
2017-07-03 $31.47 $32.13 $31.41 $31.90 $30.73 43,843
2017-06-30 $32.05 $32.05 $30.75 $31.29 $30.15 43,969
2017-06-29 $32.34 $32.38 $31.64 $31.88 $30.71 70,846
2017-06-28 $31.20 $32.68 $31.14 $31.94 $30.77 137,616
2017-06-27 $30.89 $31.33 $30.86 $31.04 $29.91 102,840
2017-06-26 $30.45 $30.97 $30.09 $30.72 $29.60 39,612
2017-06-23 $30.66 $30.97 $29.98 $30.46 $29.35 184,419
2017-06-22 $30.65 $30.96 $30.21 $30.51 $29.39 30,994
2017-06-21 $30.60 $31.23 $30.48 $30.72 $29.60 64,060
2017-06-20 $30.44 $31.13 $30.04 $30.55 $29.43 490,750
2017-06-19 $30.31 $30.85 $30.30 $30.62 $29.50 107,467
2017-06-16 $30.33 $30.77 $30.15 $30.25 $29.14 126,131
2017-06-15 $30.51 $30.83 $30.40 $30.56 $29.44 102,094
2017-06-14 $30.88 $31.09 $30.60 $30.70 $29.58 175,793
2017-06-13 $31.05 $31.35 $30.72 $30.95 $29.82 111,935
2017-06-12 $30.95 $31.27 $30.33 $30.95 $29.82 116,445
2017-06-09 $30.80 $31.19 $30.50 $30.95 $29.82 199,673
2017-06-08 $30.38 $30.85 $30.31 $30.60 $29.48 40,322
2017-06-07 $29.95 $30.08 $29.62 $29.98 $28.88 29,723
2017-06-06 $29.79 $30.17 $29.45 $29.89 $28.80 31,113
2017-06-05 $30.44 $30.50 $29.57 $30.06 $28.96 32,710
2017-06-02 $30.41 $30.85 $29.46 $30.38 $29.27 63,064
2017-06-01 $30.48 $30.87 $30.21 $30.62 $29.50 54,744
2017-05-31 $30.51 $30.62 $29.62 $30.39 $29.28 98,214
2017-05-30 $30.58 $30.60 $29.92 $30.47 $29.36 42,647
2017-05-26 $30.15 $30.87 $29.83 $30.87 $29.74 57,818
2017-05-25 $30.26 $30.33 $29.96 $29.96 $28.86 40,800
2017-05-24 $30.80 $30.83 $30.00 $30.21 $29.11 27,573
2017-05-23 $29.72 $30.73 $29.65 $30.25 $29.14 27,719
2017-05-22 $29.53 $30.22 $29.20 $30.01 $28.91 37,484
2017-05-19 $29.86 $30.11 $29.43 $29.49 $28.41 64,266
2017-05-18 $29.51 $30.41 $29.51 $29.90 $28.81 50,305
2017-05-17 $30.60 $30.68 $29.43 $29.53 $28.45 43,209
2017-05-16 $31.00 $32.11 $30.97 $31.17 $30.03 100,179
2017-05-15 $30.19 $30.95 $30.19 $30.83 $29.70 86,080
2017-05-12 $30.80 $30.83 $30.28 $30.37 $29.26 37,626
2017-05-11 $31.38 $31.38 $30.71 $31.01 $29.88 23,583
2017-05-10 $31.75 $32.17 $31.30 $31.54 $30.39 46,203
2017-05-09 $32.37 $32.40 $31.46 $31.82 $30.66 67,247
2017-05-08 $32.20 $32.48 $32.00 $32.24 $31.06 77,721
2017-05-05 $32.77 $32.79 $32.06 $32.24 $31.06 40,050
2017-05-04 $32.67 $32.97 $32.61 $32.84 $31.64 27,508
2017-05-03 $32.00 $32.68 $32.00 $32.58 $31.39 32,591
2017-05-02 $32.00 $32.27 $32.00 $32.25 $31.02 22,166
2017-05-01 $32.15 $32.48 $32.01 $32.20 $30.98 23,265
2017-04-28 $32.34 $32.52 $32.00 $32.06 $30.84 33,947
2017-04-27 $33.01 $33.18 $32.35 $32.42 $31.19 33,946
2017-04-26 $32.08 $33.68 $32.08 $33.02 $31.76 120,218
2017-04-25 $31.25 $32.50 $31.25 $32.27 $31.04 107,773
2017-04-24 $31.11 $31.22 $30.70 $31.04 $29.86 44,367
2017-04-21 $30.28 $30.98 $30.11 $30.65 $29.48 38,661
2017-04-20 $30.03 $30.55 $29.96 $30.48 $29.32 45,140
2017-04-19 $30.05 $30.22 $29.82 $29.95 $28.81 36,397
2017-04-18 $29.51 $30.27 $29.50 $29.84 $28.71 30,829
2017-04-17 $29.64 $30.00 $29.45 $29.96 $28.82 21,300
2017-04-13 $29.16 $30.59 $29.06 $29.50 $28.38 89,505
2017-04-12 $29.20 $29.33 $28.59 $28.96 $27.86 46,057
2017-04-11 $29.00 $29.39 $28.60 $29.30 $28.19 34,840
2017-04-10 $29.25 $29.81 $28.81 $29.03 $27.93 21,864
2017-04-07 $29.06 $29.40 $28.96 $29.28 $28.17 33,121
2017-04-06 $29.04 $29.33 $28.97 $29.28 $28.17 39,399
2017-04-05 $30.11 $30.15 $28.90 $29.01 $27.91 33,207
2017-04-04 $29.37 $29.96 $29.24 $29.92 $28.78 44,732
2017-04-03 $29.57 $29.74 $28.93 $29.37 $28.25 38,593
2017-03-31 $29.95 $30.03 $29.57 $29.59 $28.46 32,694
2017-03-30 $29.93 $30.27 $29.81 $30.00 $28.86 188,617
2017-03-29 $29.79 $30.18 $29.60 $29.93 $28.79 68,161
2017-03-28 $29.64 $29.98 $29.24 $29.96 $28.82 29,500
2017-03-27 $29.53 $29.96 $29.16 $29.84 $28.71 25,040
2017-03-24 $29.63 $29.90 $29.31 $29.82 $28.69 38,858
2017-03-23 $28.98 $29.74 $28.90 $29.64 $28.51 33,574
2017-03-22 $28.60 $28.87 $28.50 $28.79 $27.69 62,502
2017-03-21 $29.85 $29.85 $28.24 $28.34 $27.26 49,221
2017-03-20 $30.04 $30.24 $29.52 $29.80 $28.67 17,777
2017-03-17 $29.98 $30.31 $29.76 $30.05 $28.91 67,892
2017-03-16 $29.75 $30.20 $29.75 $30.06 $28.92 18,847
2017-03-15 $29.83 $30.27 $29.75 $29.76 $28.63 24,203
2017-03-14 $29.95 $30.09 $29.58 $29.84 $28.71 19,643
2017-03-13 $29.99 $30.59 $29.73 $30.23 $29.08 22,028
2017-03-10 $30.16 $30.39 $29.83 $30.08 $28.94 30,329
2017-03-09 $30.38 $30.99 $30.23 $30.31 $29.16 16,918
2017-03-08 $31.19 $31.19 $30.39 $30.46 $29.30 50,853
2017-03-07 $30.83 $31.29 $30.41 $30.92 $29.74 79,958
2017-03-06 $31.35 $31.80 $30.82 $30.99 $29.81 62,264
2017-03-03 $31.54 $31.80 $31.35 $31.43 $30.23 15,950
2017-03-02 $31.85 $32.00 $31.39 $31.63 $30.43 75,043
2017-03-01 $31.50 $32.00 $31.50 $32.00 $30.78 119,329
2017-02-28 $31.70 $31.82 $31.02 $31.34 $30.15 63,003
2017-02-27 $31.84 $32.00 $31.72 $31.89 $30.68 40,716
2017-02-24 $31.80 $32.00 $31.64 $31.94 $30.73 30,111
2017-02-23 $32.20 $32.25 $31.71 $32.07 $30.85 29,462
2017-02-22 $32.25 $32.45 $32.15 $32.23 $31.00 36,072
2017-02-21 $32.59 $32.75 $32.20 $32.42 $31.19 29,312
2017-02-17 $32.41 $32.70 $32.07 $32.59 $31.35 54,203
2017-02-16 $32.36 $32.63 $32.08 $32.50 $31.26 48,824
2017-02-15 $32.14 $32.58 $31.86 $32.50 $31.26 43,756
2017-02-14 $32.03 $32.64 $31.53 $32.22 $30.99 86,505
2017-02-13 $31.67 $33.30 $31.40 $32.20 $30.98 58,250
2017-02-10 $31.62 $32.00 $31.21 $31.68 $30.48 57,739
2017-02-09 $31.13 $31.86 $30.78 $31.70 $30.49 57,069
2017-02-08 $31.97 $32.08 $31.03 $31.09 $29.91 61,768
2017-02-07 $32.05 $32.50 $31.98 $32.11 $30.89 91,479
2017-02-06 $31.62 $32.05 $31.39 $31.90 $30.64 66,799
2017-02-03 $31.37 $31.85 $31.18 $31.76 $30.50 34,281
2017-02-02 $30.88 $31.60 $30.47 $31.16 $29.93 43,857
2017-02-01 $30.36 $31.26 $30.26 $30.87 $29.65 50,467
2017-01-31 $30.05 $30.31 $29.74 $30.21 $29.01 63,505
2017-01-30 $31.10 $31.10 $29.99 $30.23 $29.03 49,501
2017-01-27 $31.50 $31.60 $30.71 $31.40 $30.16 63,544
2017-01-26 $31.52 $31.78 $31.41 $31.58 $30.33 26,295
2017-01-25 $31.32 $31.92 $31.25 $31.61 $30.36 29,261
2017-01-24 $30.28 $31.17 $30.11 $31.04 $29.81 22,963
2017-01-23 $30.00 $30.16 $29.77 $30.10 $28.91 22,398
2017-01-20 $29.65 $30.40 $29.60 $30.15 $28.96 24,158
2017-01-19 $30.16 $30.16 $29.55 $29.69 $28.52 39,357
2017-01-18 $30.79 $31.21 $30.15 $30.33 $29.13 50,200
2017-01-17 $30.85 $30.85 $30.47 $30.58 $29.37 54,381
2017-01-13 $30.40 $30.93 $30.40 $30.87 $29.65 34,758
2017-01-12 $30.63 $30.63 $30.00 $30.45 $29.25 54,128
2017-01-11 $30.35 $30.95 $29.79 $30.82 $29.60 54,350
2017-01-10 $30.07 $30.99 $30.07 $30.31 $29.11 44,479
2017-01-09 $30.22 $30.33 $29.75 $30.15 $28.96 39,686
2017-01-06 $30.42 $30.60 $30.15 $30.46 $29.26 37,185
2017-01-05 $31.66 $31.66 $30.24 $30.60 $29.39 37,470
2017-01-04 $31.33 $31.65 $30.90 $31.50 $30.25 43,248
2017-01-03 $31.20 $31.27 $30.41 $31.03 $29.80 85,026
2016-12-30 $30.84 $31.10 $30.71 $30.88 $29.66 38,752
2016-12-29 $31.67 $31.98 $30.95 $31.13 $29.90 41,571
2016-12-28 $31.33 $31.73 $31.10 $31.58 $30.33 57,479
2016-12-27 $31.14 $31.59 $30.91 $31.22 $29.99 32,588
2016-12-23 $30.90 $31.53 $30.80 $31.00 $29.77 28,389
2016-12-22 $31.39 $31.39 $30.79 $31.02 $29.79 27,085
2016-12-21 $31.15 $31.86 $31.15 $31.26 $30.02 19,338
2016-12-20 $30.41 $31.85 $29.56 $31.74 $30.49 70,024
2016-12-19 $30.34 $30.49 $29.71 $30.33 $29.13 74,110
2016-12-16 $30.66 $30.89 $30.05 $30.74 $29.52 116,195
2016-12-15 $30.57 $30.84 $28.88 $30.58 $29.37 73,419
2016-12-14 $30.16 $30.73 $30.16 $30.39 $29.19 33,602
2016-12-13 $30.15 $30.64 $29.02 $30.29 $29.09 30,798
2016-12-12 $30.34 $30.83 $29.95 $30.00 $28.81 34,112
2016-12-09 $30.60 $30.77 $30.10 $30.50 $29.29 56,625
2016-12-08 $29.97 $31.38 $29.88 $30.76 $29.54 74,689
2016-12-07 $29.36 $30.58 $29.20 $29.74 $28.56 69,215
2016-12-06 $28.40 $29.81 $28.22 $29.59 $28.42 61,304
2016-12-05 $27.66 $28.99 $27.39 $28.39 $27.27 60,267
2016-12-02 $27.28 $28.49 $27.16 $27.66 $26.57 42,888
2016-12-01 $26.94 $27.55 $26.94 $27.31 $26.23 42,344
2016-11-30 $27.20 $27.94 $26.73 $26.77 $25.71 27,490
2016-11-29 $27.00 $27.40 $26.06 $26.94 $25.88 87,614
2016-11-28 $26.56 $26.89 $26.54 $26.84 $25.78 45,196
2016-11-25 $26.55 $26.72 $26.39 $26.52 $25.47 25,406
2016-11-23 $26.47 $26.68 $25.79 $26.46 $25.41 68,696
2016-11-22 $26.55 $26.68 $26.01 $26.48 $25.43 69,956
2016-11-21 $26.32 $27.18 $26.16 $26.50 $25.45 42,375
2016-11-18 $26.19 $27.83 $26.19 $26.56 $25.51 76,600
2016-11-17 $26.74 $27.13 $26.20 $26.25 $25.21 42,633
2016-11-16 $25.96 $26.98 $25.82 $26.50 $25.45 96,773
2016-11-15 $26.27 $26.27 $25.54 $25.98 $24.95 44,398
2016-11-14 $27.00 $27.27 $25.59 $25.97 $24.94 78,760
2016-11-11 $25.26 $27.54 $23.22 $26.80 $25.74 90,911
2016-11-10 $25.36 $26.00 $24.32 $25.14 $24.15 82,030
2016-11-09 $23.26 $24.80 $22.58 $24.80 $23.82 64,255
2016-11-08 $22.76 $23.34 $22.46 $23.13 $22.22 23,155
2016-11-07 $21.80 $22.92 $21.65 $22.79 $21.84 26,117
2016-11-04 $21.81 $22.22 $21.33 $21.60 $20.70 49,005
2016-11-03 $21.19 $21.80 $21.14 $21.79 $20.88 28,204
2016-11-02 $20.94 $21.20 $20.83 $21.08 $20.20 23,895
2016-11-01 $21.30 $21.48 $20.99 $21.06 $20.18 15,643
2016-10-31 $21.76 $21.76 $21.14 $21.15 $20.27 20,583
2016-10-28 $21.70 $21.70 $20.93 $21.61 $20.71 11,668
2016-10-27 $21.71 $21.75 $21.51 $21.70 $20.80 10,263
2016-10-26 $21.75 $22.01 $21.58 $21.69 $20.79 64,787
2016-10-25 $21.72 $21.93 $21.60 $21.78 $20.87 18,464
2016-10-24 $21.64 $21.88 $21.59 $21.83 $20.92 11,257
2016-10-21 $21.71 $21.71 $21.29 $21.55 $20.65 13,092
2016-10-20 $21.90 $22.00 $21.90 $21.92 $21.01 6,226
2016-10-19 $21.67 $21.91 $21.53 $21.76 $20.85 31,159
2016-10-18 $21.95 $21.95 $21.22 $21.71 $20.81 17,517
2016-10-17 $21.94 $21.97 $21.60 $21.73 $20.83 13,235
2016-10-14 $21.85 $22.13 $21.55 $22.01 $21.09 21,238
2016-10-13 $22.25 $22.25 $21.64 $21.73 $20.83 21,592
2016-10-12 $22.29 $22.45 $22.09 $22.44 $21.51 15,722
2016-10-11 $22.45 $22.45 $22.09 $22.23 $21.31 23,957
2016-10-10 $22.25 $22.45 $22.25 $22.33 $21.40 12,396
2016-10-07 $22.35 $22.36 $22.10 $22.20 $21.28 14,010
2016-10-06 $22.32 $22.45 $22.29 $22.44 $21.51 12,924
2016-10-05 $22.37 $22.60 $22.23 $22.23 $21.31 31,377
2016-10-04 $22.30 $22.49 $22.28 $22.45 $21.52 22,919
2016-10-03 $22.26 $22.45 $22.17 $22.33 $21.40 32,675
2016-09-30 $22.02 $22.48 $22.02 $22.41 $21.48 31,370
2016-09-29 $22.16 $22.53 $21.69 $22.00 $21.08 21,230
2016-09-28 $22.10 $22.28 $21.84 $22.10 $21.18 25,337
2016-09-27 $21.71 $22.29 $21.68 $22.10 $21.18 41,577
2016-09-26 $21.55 $22.12 $21.07 $21.70 $20.80 68,296
2016-09-23 $21.28 $21.73 $21.14 $21.64 $20.74 32,960
2016-09-22 $20.80 $21.42 $20.56 $21.38 $20.49 36,799
2016-09-21 $20.70 $20.83 $20.42 $20.67 $19.81 29,174
2016-09-20 $20.46 $20.77 $20.46 $20.64 $19.78 42,124
2016-09-19 $20.29 $20.84 $20.29 $20.50 $19.65 66,889
2016-09-16 $20.57 $20.76 $20.45 $20.57 $19.71 70,420
2016-09-15 $20.32 $20.50 $20.31 $20.50 $19.65 16,500
2016-09-14 $20.71 $20.71 $20.32 $20.35 $19.50 23,222
2016-09-13 $20.51 $20.80 $20.45 $20.64 $19.78 33,214
2016-09-12 $20.16 $20.70 $20.00 $20.70 $19.84 43,875
2016-09-09 $19.98 $20.23 $19.98 $20.10 $19.26 40,347
2016-09-08 $19.97 $20.10 $19.94 $20.10 $19.26 49,906
2016-09-07 $19.75 $20.10 $19.74 $20.09 $19.25 73,622
2016-09-06 $19.98 $19.99 $19.71 $19.75 $18.93 38,878
2016-09-02 $20.10 $20.10 $19.84 $19.89 $19.06 74,212
2016-09-01 $20.08 $20.08 $19.82 $19.95 $19.12 38,277
2016-08-31 $19.93 $20.10 $19.93 $19.98 $19.15 41,202
2016-08-30 $19.90 $20.19 $19.90 $19.99 $19.16 43,045
2016-08-29 $19.99 $20.25 $19.86 $20.01 $19.18 27,662
2016-08-26 $20.04 $20.09 $19.63 $20.02 $19.19 20,711
2016-08-25 $19.88 $20.08 $19.84 $19.99 $19.16 26,747
2016-08-24 $20.06 $20.06 $19.86 $19.95 $19.12 25,628
2016-08-23 $20.15 $20.31 $19.89 $19.97 $19.14 25,836
2016-08-22 $19.99 $20.20 $19.91 $20.03 $19.20 29,698
2016-08-19 $20.10 $20.29 $19.90 $19.94 $19.11 33,426
2016-08-18 $19.96 $20.28 $19.78 $20.08 $19.24 34,458
2016-08-17 $20.06 $20.36 $19.69 $19.97 $19.14 48,375
2016-08-16 $20.70 $20.70 $19.98 $20.10 $19.26 30,039
2016-08-15 $20.66 $20.99 $20.41 $20.49 $19.64 23,246
2016-08-12 $21.16 $21.16 $20.74 $20.85 $19.98 33,256
2016-08-11 $21.25 $21.31 $21.12 $21.19 $20.31 37,786
2016-08-10 $21.40 $21.40 $21.14 $21.19 $20.31 34,489
2016-08-09 $20.74 $21.37 $20.74 $21.32 $20.43 16,612
2016-08-08 $20.79 $21.08 $20.71 $20.90 $19.98 34,641
2016-08-05 $20.32 $20.86 $20.32 $20.86 $19.95 18,048
2016-08-04 $20.33 $20.35 $20.19 $20.25 $19.36 17,667
2016-08-03 $20.26 $20.36 $20.19 $20.26 $19.37 17,921
2016-08-02 $20.01 $20.35 $20.00 $20.25 $19.36 48,072
2016-08-01 $20.06 $20.20 $19.95 $20.14 $19.26 35,459
2016-07-29 $20.21 $20.21 $19.96 $20.07 $19.19 29,015
2016-07-28 $20.13 $20.13 $19.95 $20.03 $19.15 8,095
2016-07-27 $20.00 $20.14 $19.58 $20.07 $19.19 23,331
2016-07-26 $20.13 $20.14 $19.99 $20.00 $19.12 21,301
2016-07-25 $20.18 $20.26 $20.06 $20.09 $19.21 6,567
2016-07-22 $20.12 $20.44 $20.10 $20.25 $19.36 10,125
2016-07-21 $20.06 $20.21 $19.99 $20.15 $19.27 23,152
2016-07-20 $20.40 $20.40 $20.01 $20.15 $19.27 20,905
2016-07-19 $20.25 $20.34 $20.01 $20.28 $19.39 11,723
2016-07-18 $20.23 $20.41 $20.17 $20.20 $19.31 16,956
2016-07-15 $20.46 $20.81 $20.16 $20.29 $19.40 23,162
2016-07-14 $20.52 $20.60 $20.21 $20.23 $19.34 28,242
2016-07-13 $19.99 $20.38 $19.99 $20.26 $19.37 21,275
2016-07-12 $19.48 $20.12 $19.43 $19.92 $19.05 23,122
2016-07-11 $19.29 $19.38 $19.15 $19.25 $18.41 28,789
2016-07-08 $19.04 $19.97 $19.04 $19.29 $18.44 158,098
2016-07-07 $18.74 $18.92 $18.68 $18.76 $17.94 10,761
2016-07-06 $18.65 $18.84 $18.61 $18.73 $17.91 34,199
2016-07-05 $18.88 $18.95 $18.64 $18.74 $17.92 51,719
2016-07-01 $18.53 $19.04 $18.53 $19.01 $18.18 62,557
2016-06-30 $18.39 $18.61 $18.22 $18.51 $17.70 41,665
2016-06-29 $18.35 $18.35 $18.17 $18.29 $17.49 34,487
2016-06-28 $18.06 $18.25 $17.98 $18.18 $17.38 23,938
2016-06-27 $18.07 $18.07 $17.90 $17.91 $17.12 47,105
2016-06-24 $18.08 $18.80 $17.95 $18.30 $17.50 182,330
2016-06-23 $18.84 $19.29 $18.84 $19.03 $18.20 23,909
2016-06-22 $18.87 $18.87 $18.67 $18.75 $17.93 16,883
2016-06-21 $18.97 $18.99 $18.57 $18.93 $18.10 15,292
2016-06-20 $18.84 $19.13 $18.84 $18.95 $18.12 17,084
2016-06-17 $18.95 $19.07 $18.66 $18.77 $17.95 104,173
2016-06-16 $18.83 $18.94 $18.70 $18.89 $18.06 24,383
2016-06-15 $19.06 $19.37 $18.70 $18.90 $18.07 51,484
2016-06-14 $19.08 $19.08 $18.71 $18.79 $17.97 15,449
2016-06-13 $19.05 $19.23 $18.83 $18.87 $18.04 23,786
2016-06-10 $19.29 $19.33 $19.05 $19.09 $18.25 18,057
2016-06-09 $19.21 $19.62 $19.12 $19.42 $18.57 40,168
2016-06-08 $19.17 $19.43 $19.05 $19.41 $18.56 21,987
2016-06-07 $18.99 $19.45 $18.97 $19.04 $18.21 31,655
2016-06-06 $19.30 $19.52 $19.27 $19.36 $18.51 15,562
2016-06-03 $19.10 $19.18 $18.76 $19.13 $18.29 26,200
2016-06-02 $19.20 $19.25 $19.07 $19.18 $18.34 11,626
2016-06-01 $18.99 $19.32 $18.94 $19.20 $18.36 19,321
2016-05-31 $19.06 $19.06 $18.90 $19.01 $18.18 22,428
2016-05-27 $18.65 $19.10 $18.65 $18.99 $18.16 15,881
2016-05-26 $18.75 $19.01 $18.73 $18.94 $18.11 21,256
2016-05-25 $19.03 $19.24 $18.71 $18.76 $17.94 37,691
2016-05-24 $18.30 $19.11 $18.30 $19.06 $18.22 53,861
2016-05-23 $18.14 $18.35 $18.10 $18.30 $17.50 192,933
2016-05-20 $18.16 $18.35 $17.95 $18.24 $17.44 214,933
2016-05-19 $18.35 $18.53 $17.87 $18.06 $17.27 92,063
2016-05-18 $18.11 $18.65 $18.06 $18.35 $17.55 73,360
2016-05-17 $17.90 $18.09 $17.71 $17.88 $17.10 45,088
2016-05-16 $17.94 $18.15 $17.94 $18.11 $17.32 35,317
2016-05-13 $18.24 $18.40 $17.82 $17.87 $17.09 39,022
2016-05-12 $18.50 $18.50 $18.20 $18.22 $17.42 46,476
2016-05-11 $18.16 $18.38 $18.10 $18.30 $17.50 57,650
2016-05-10 $18.16 $18.38 $18.11 $18.24 $17.44 35,012
2016-05-09 $18.29 $18.42 $18.03 $18.05 $17.26 45,014
2016-05-06 $17.75 $18.42 $17.72 $18.37 $17.56 87,999
2016-05-05 $18.34 $18.34 $17.70 $17.83 $17.05 62,303
2016-05-04 $18.31 $18.60 $18.24 $18.26 $17.46 39,373
2016-05-03 $19.04 $19.04 $18.44 $18.47 $17.66 50,197
2016-05-02 $19.21 $19.30 $18.98 $19.22 $18.33 53,485
2016-04-29 $19.18 $19.62 $18.80 $19.14 $18.25 41,842
2016-04-28 $19.85 $19.94 $19.11 $19.12 $18.23 43,661
2016-04-27 $19.95 $20.09 $19.68 $19.92 $19.00 79,638
2016-04-26 $18.86 $20.00 $18.86 $19.95 $19.02 87,532
2016-04-25 $18.64 $18.88 $18.53 $18.80 $17.93 42,227
2016-04-22 $18.33 $18.63 $18.33 $18.57 $17.71 28,148
2016-04-21 $18.33 $18.42 $18.15 $18.31 $17.46 50,135
2016-04-20 $18.39 $18.50 $18.14 $18.32 $17.47 18,948
2016-04-19 $18.19 $18.56 $18.19 $18.45 $17.59 35,749
2016-04-18 $17.86 $18.25 $17.86 $18.16 $17.32 41,340
2016-04-15 $17.54 $17.92 $17.54 $17.86 $17.03 40,204
2016-04-14 $17.13 $17.64 $16.99 $17.61 $16.79 100,053
2016-04-13 $16.88 $17.23 $16.88 $17.23 $16.43 59,859
2016-04-12 $16.83 $16.90 $16.67 $16.84 $16.06 25,376
2016-04-11 $16.86 $16.97 $16.75 $16.80 $16.02 55,184
2016-04-08 $16.84 $16.87 $16.60 $16.85 $16.07 66,743
2016-04-07 $16.73 $16.80 $16.60 $16.66 $15.89 39,249
2016-04-06 $16.80 $16.84 $16.63 $16.80 $16.02 50,039
2016-04-05 $16.82 $17.07 $16.79 $16.81 $16.03 65,624
2016-04-04 $16.95 $17.06 $16.83 $16.88 $16.10 105,129
2016-04-01 $16.82 $17.11 $16.67 $16.96 $16.17 35,602
2016-03-31 $16.97 $17.09 $16.87 $16.90 $16.12 119,234
2016-03-30 $16.87 $17.16 $16.75 $16.97 $16.18 48,265
2016-03-29 $16.80 $16.98 $16.60 $16.86 $16.08 83,519
2016-03-28 $16.63 $16.93 $16.61 $16.78 $16.00 40,615
2016-03-24 $16.56 $16.74 $16.46 $16.70 $15.92 88,818
2016-03-23 $16.66 $16.66 $16.50 $16.56 $15.79 39,428
2016-03-22 $16.61 $16.72 $16.51 $16.62 $15.85 53,452
2016-03-21 $16.79 $16.84 $16.60 $16.66 $15.89 40,202
2016-03-18 $16.92 $17.07 $16.73 $16.75 $15.97 149,240
2016-03-17 $16.85 $16.88 $16.69 $16.81 $16.03 55,643
2016-03-16 $16.90 $17.11 $16.66 $16.91 $16.12 106,825
2016-03-15 $16.71 $16.97 $16.59 $16.83 $16.05 77,356
2016-03-14 $16.89 $17.01 $16.80 $16.88 $16.10 66,095
2016-03-11 $17.09 $17.20 $16.58 $16.96 $16.17 124,271
2016-03-10 $17.11 $17.28 $16.85 $16.89 $16.11 118,939
2016-03-09 $17.08 $17.21 $16.58 $16.99 $16.20 66,528
2016-03-08 $16.97 $17.20 $16.92 $16.95 $16.16 99,632
2016-03-07 $17.01 $17.30 $16.99 $17.10 $16.31 237,378
2016-03-04 $17.09 $17.13 $16.90 $17.00 $16.21 180,804
2016-03-03 $17.07 $17.19 $16.86 $17.01 $16.22 155,506
2016-03-02 $16.68 $17.08 $16.57 $17.02 $16.23 79,961
2016-03-01 $16.65 $16.89 $16.65 $16.75 $15.97 176,376
2016-02-29 $16.68 $16.80 $16.53 $16.58 $15.81 30,034
2016-02-26 $16.62 $17.29 $16.46 $16.75 $15.97 113,806
2016-02-25 $16.58 $16.71 $16.40 $16.50 $15.73 61,615
2016-02-24 $16.56 $16.61 $16.32 $16.49 $15.72 103,391
2016-02-23 $16.93 $16.93 $16.66 $16.67 $15.90 61,444
2016-02-22 $16.95 $17.03 $16.87 $16.91 $16.12 140,266
2016-02-19 $16.90 $17.06 $16.79 $16.90 $16.12 130,718
2016-02-18 $16.92 $17.13 $16.79 $16.91 $16.12 65,395
2016-02-17 $17.01 $17.19 $16.17 $16.90 $16.12 71,934
2016-02-16 $17.19 $17.19 $16.90 $16.99 $16.20 104,380
2016-02-12 $17.13 $17.21 $16.86 $16.97 $16.18 71,536
2016-02-11 $17.37 $17.46 $16.82 $16.87 $16.09 81,057
2016-02-10 $17.94 $18.10 $17.64 $17.66 $16.84 119,947
2016-02-09 $17.76 $18.03 $17.73 $17.90 $17.07 35,332
2016-02-08 $17.63 $18.14 $17.50 $17.98 $17.10 62,262
2016-02-05 $18.00 $18.00 $17.63 $17.72 $16.85 105,794
2016-02-04 $17.99 $18.20 $17.63 $17.69 $16.82 92,283
2016-02-03 $19.93 $19.93 $17.59 $18.03 $17.15 232,862
2016-02-02 $20.60 $20.60 $20.12 $20.15 $19.16 147,569
2016-02-01 $21.44 $21.47 $20.59 $20.71 $19.69 31,481
2016-01-29 $20.75 $21.60 $20.75 $21.56 $20.50 72,955
2016-01-28 $20.36 $20.86 $20.36 $20.72 $19.70 28,818
2016-01-27 $20.39 $20.81 $20.18 $20.23 $19.24 34,940
2016-01-26 $20.59 $20.80 $20.27 $20.49 $19.48 25,557
2016-01-25 $20.67 $20.69 $20.36 $20.45 $19.45 50,771
2016-01-22 $20.25 $20.90 $20.14 $20.81 $19.79 38,188
2016-01-21 $20.63 $20.64 $20.06 $20.12 $19.13 134,897
2016-01-20 $20.00 $20.88 $20.00 $20.62 $19.61 44,950
2016-01-19 $20.19 $20.49 $20.05 $20.21 $19.22 57,134
2016-01-15 $20.05 $20.28 $20.03 $20.12 $19.13 64,375
2016-01-14 $20.26 $20.58 $20.05 $20.11 $19.12 33,673
2016-01-13 $20.22 $20.33 $20.04 $20.12 $19.13 65,594
2016-01-12 $20.55 $20.60 $20.07 $20.18 $19.19 29,206
2016-01-11 $20.01 $20.50 $20.00 $20.41 $19.41 110,777
2016-01-08 $20.13 $20.31 $20.00 $20.06 $19.08 37,911
2016-01-07 $20.04 $20.27 $19.96 $20.06 $19.08 218,851
2016-01-06 $19.90 $20.52 $19.89 $20.40 $19.40 41,689
2016-01-05 $19.93 $20.28 $19.93 $20.21 $19.22 27,047
2016-01-04 $20.39 $20.39 $19.52 $19.99 $19.01 63,875
2015-12-31 $20.81 $20.92 $20.55 $20.62 $19.61 40,635
2015-12-30 $21.10 $21.23 $20.75 $20.83 $19.81 15,615
2015-12-29 $21.20 $21.25 $21.11 $21.23 $20.19 36,881
2015-12-28 $21.12 $21.22 $21.00 $21.20 $20.16 27,266
2015-12-24 $21.16 $21.28 $21.05 $21.14 $20.10 9,591
2015-12-23 $21.20 $21.25 $21.04 $21.10 $20.06 27,124
2015-12-22 $21.00 $21.20 $20.90 $21.20 $20.16 37,890
2015-12-21 $21.20 $21.20 $20.93 $20.99 $19.96 28,265
2015-12-18 $21.26 $21.55 $21.03 $21.12 $20.08 69,304
2015-12-17 $21.45 $21.49 $21.20 $21.26 $20.22 21,981
2015-12-16 $21.50 $21.50 $21.10 $21.41 $20.36 16,358
2015-12-15 $21.36 $21.58 $21.30 $21.44 $20.39 24,039
2015-12-14 $21.52 $21.52 $20.97 $21.23 $20.19 25,205
2015-12-11 $21.27 $21.72 $21.11 $21.17 $20.13 27,688
2015-12-10 $21.70 $22.03 $21.56 $21.67 $20.61 15,505
2015-12-09 $22.00 $22.00 $21.62 $21.74 $20.67 19,361
2015-12-08 $22.13 $22.50 $22.00 $22.09 $21.01 26,360
2015-12-07 $22.75 $22.75 $22.18 $22.37 $21.27 20,052
2015-12-04 $22.07 $22.75 $22.07 $22.72 $21.60 36,075
2015-12-03 $22.44 $22.73 $22.09 $22.17 $21.08 18,575
2015-12-02 $22.71 $22.82 $22.44 $22.47 $21.37 6,335
2015-12-01 $22.83 $22.86 $22.38 $22.80 $21.68 30,100
2015-11-30 $22.83 $22.84 $22.60 $22.78 $21.66 40,052
2015-11-27 $22.73 $22.88 $22.70 $22.85 $21.73 27,559
2015-11-25 $22.68 $22.75 $22.47 $22.75 $21.63 15,670
2015-11-24 $22.71 $22.75 $22.20 $22.71 $21.60 17,803
2015-11-23 $22.45 $22.83 $22.45 $22.79 $21.67 34,519
2015-11-20 $22.62 $22.64 $21.95 $22.50 $21.40 36,025
2015-11-19 $22.37 $22.63 $21.77 $22.46 $21.36 25,062
2015-11-18 $22.43 $22.58 $22.38 $22.43 $21.33 45,024
2015-11-17 $22.98 $22.98 $22.40 $22.44 $21.34 49,873
2015-11-16 $22.75 $23.02 $22.70 $22.98 $21.85 43,017
2015-11-13 $22.52 $23.12 $22.52 $22.93 $21.80 45,868
2015-11-12 $22.57 $22.90 $22.39 $22.71 $21.60 31,961
2015-11-11 $23.17 $23.30 $22.55 $22.74 $21.62 28,938
2015-11-10 $23.47 $23.47 $22.63 $23.02 $21.89 32,275
2015-11-09 $23.59 $23.59 $22.96 $22.96 $21.83 32,403
2015-11-06 $23.28 $23.72 $22.87 $23.51 $22.36 21,780
2015-11-05 $22.93 $23.44 $22.67 $23.15 $22.01 23,077
2015-11-04 $23.44 $23.46 $22.65 $22.92 $21.80 27,471
2015-11-03 $23.18 $23.82 $22.64 $23.27 $22.13 33,357
2015-11-02 $22.61 $23.43 $22.39 $23.41 $22.21 22,323
2015-10-30 $23.02 $23.25 $22.29 $22.61 $21.45 32,835
2015-10-29 $22.85 $23.65 $22.79 $23.14 $21.96 24,161
2015-10-28 $22.10 $23.12 $21.95 $23.12 $21.94 50,064
2015-10-27 $21.83 $22.31 $21.68 $21.93 $20.81 27,514
2015-10-26 $21.82 $22.00 $21.78 $21.89 $20.77 25,081
2015-10-23 $21.74 $22.54 $21.70 $21.82 $20.70 35,081
2015-10-22 $21.18 $21.60 $20.84 $21.60 $20.50 45,212
2015-10-21 $21.20 $21.50 $20.95 $21.03 $19.95 26,816
2015-10-20 $21.30 $21.52 $21.05 $21.25 $20.16 23,233
2015-10-19 $21.29 $21.59 $20.21 $21.37 $20.28 78,050
2015-10-16 $21.54 $21.54 $21.22 $21.47 $20.37 28,442
2015-10-15 $20.90 $21.46 $20.36 $21.45 $20.35 41,356
2015-10-14 $20.76 $21.40 $20.38 $20.47 $19.42 28,355
2015-10-13 $21.12 $21.30 $20.82 $21.19 $20.11 24,430
2015-10-12 $20.94 $21.37 $20.82 $21.29 $20.20 27,854
2015-10-09 $21.08 $21.08 $20.73 $20.95 $19.88 28,770
2015-10-08 $20.36 $21.10 $20.36 $20.99 $19.92 36,021
2015-10-07 $20.40 $20.81 $20.34 $20.73 $19.67 18,378
2015-10-06 $20.52 $20.59 $20.25 $20.41 $19.37 29,767
2015-10-05 $19.94 $20.49 $19.61 $20.38 $19.34 26,285
2015-10-02 $19.99 $20.21 $19.05 $19.82 $18.81 52,471
2015-10-01 $21.25 $21.29 $20.00 $20.14 $19.11 60,251
2015-09-30 $21.01 $21.42 $20.54 $21.17 $20.09 40,013
2015-09-29 $20.68 $20.96 $20.62 $20.80 $19.74 30,105
2015-09-28 $21.02 $21.13 $20.56 $20.62 $19.57 37,500
2015-09-25 $21.27 $21.38 $20.90 $21.01 $19.94 35,721
2015-09-24 $20.93 $21.35 $20.80 $21.02 $19.95 24,997
2015-09-23 $20.70 $21.45 $20.70 $20.96 $19.89 41,518
2015-09-22 $20.89 $21.07 $20.64 $21.00 $19.93 13,424
2015-09-21 $20.90 $21.33 $20.67 $21.09 $20.01 74,360
2015-09-18 $20.95 $21.16 $20.64 $20.65 $19.59 69,277
2015-09-17 $21.49 $21.70 $21.16 $21.22 $20.14 28,564
2015-09-16 $21.55 $21.55 $21.07 $21.51 $20.41 23,583
2015-09-15 $21.48 $21.55 $21.40 $21.51 $20.41 18,085
2015-09-14 $21.46 $21.58 $21.01 $21.51 $20.41 15,216
2015-09-11 $20.94 $21.47 $20.94 $21.45 $20.35 12,013
2015-09-10 $21.01 $21.26 $21.01 $21.10 $20.02 14,691
2015-09-09 $21.25 $21.40 $20.89 $21.01 $19.94 20,048
2015-09-08 $21.12 $21.45 $21.02 $21.23 $20.14 18,834
2015-09-04 $20.97 $21.04 $20.82 $20.86 $19.79 11,993
2015-09-03 $21.04 $21.15 $20.95 $21.02 $19.95 16,888

Peapack-Gladstone Financial Corp (PGC) News Headlines

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.