Penns Woods Bancorp Inc (PWOD) Exchange: NASDAQ

Data as of March 29, 2024

$18.69 ($0.13) 0.70%

Penns Woods Bancorp Inc - Daily Information
Click for more stock information on Penns Woods Bancorp Inc.
Daily Information Data
Date March 29, 2024
Open $18.44
Previous Close $18.69
High $18.80
Low $18.30
Adjusted Open $18.44
Previous Adjusted Close $18.69
Adjusted High $18.80
Adjusted Low $18.30

About Penns Woods Bancorp Inc (PWOD)

Penns Woods Bancorp, Inc. (PWOD) is a $3.5 billion multi-bank holding company with fifteen full-service offices in eastern Pennsylvania, located in Bucks, Chester, Delaware, and Montgomery Counties. Penns Woods Bancorp, Inc. has been engaged in the banking and financial services business since 1864 and operates through its two banking subsidiaries: The Doylestown Bank and The First National Bank of Newtown. Penns Woods Bancorp Inc., which has experienced significant growth and success over its past 151 years, has also made several notable acquisitions and strategic partnerships over its long tenure as a financial services leader in the region. In 2017, the company announced its intention to purchase the Bucks County Bank and DNB Financial Services based in Doylestown, Pennsylvania and Deerfield, Illinois, respectively. Penns Woods Bancorp, Inc. has also made a commitment to give back to the community with charitable donations and incentive programs designed to help promote and develop the skills of local small business owners and organizations. Penns Woods Bancorp, Inc. has grown since its inception in 1864 and continues to succeed and expand in the banking and financial services sector. As of March 2019, the company had total assets of $3.5 billion and total liabilities of $2.2 billion, making Penns Woods Bancorp, Inc. one of the largest banks operating in the states of Pennsylvania and Illinois by total assets. Penns Woods Bancorp, Inc. has also experienced an impressive increase in net income of 8.06% from the previous fiscal period, and increased its total revenue by 8.92%.

Historical Stock Data for Penns Woods Bancorp Inc (PWOD)

Date Open High Low Close Adj.Close Volume
2024-03-18 $18.44 $18.80 $18.30 $18.69 $18.69 18,163
2024-03-15 $18.50 $18.95 $18.28 $18.56 $18.56 65,878
2024-03-14 $19.15 $19.15 $18.62 $18.67 $18.67 16,092
2024-03-13 $19.11 $19.41 $18.86 $19.00 $19.00 17,568
2024-03-12 $19.13 $19.19 $18.77 $18.78 $18.78 35,436
2024-03-11 $19.50 $19.50 $19.03 $19.03 $19.03 9,109
2024-03-08 $19.83 $19.95 $19.58 $19.59 $19.59 13,112
2024-03-07 $19.29 $19.68 $19.29 $19.67 $19.67 18,622
2024-03-06 $19.48 $19.48 $18.75 $19.15 $19.15 49,355
2024-03-05 $19.28 $19.50 $19.25 $19.28 $19.28 12,821
2024-03-04 $19.38 $19.70 $19.27 $19.29 $19.29 15,579
2024-03-01 $19.51 $19.52 $19.10 $19.38 $19.38 14,848
2024-02-29 $19.33 $19.46 $19.00 $19.34 $19.34 29,228
2024-02-28 $19.07 $19.36 $19.00 $19.02 $19.02 21,158
2024-02-27 $20.02 $20.05 $19.21 $19.25 $19.25 27,561
2024-02-26 $19.79 $20.03 $19.60 $19.66 $19.66 14,838
2024-02-23 $19.63 $20.06 $19.52 $19.94 $19.94 16,527
2024-02-22 $19.56 $19.60 $19.21 $19.59 $19.59 42,034
2024-02-21 $19.93 $19.93 $19.58 $19.68 $19.68 23,725
2024-02-20 $20.35 $20.35 $19.78 $19.83 $19.83 34,800
2024-02-16 $20.45 $20.45 $20.11 $20.29 $20.29 9,540
2024-02-15 $19.84 $20.59 $19.84 $20.50 $20.50 20,155
2024-02-14 $19.80 $20.44 $19.75 $20.21 $20.21 19,463
2024-02-13 $20.07 $20.07 $19.51 $19.60 $19.60 26,029
2024-02-12 $20.26 $20.57 $20.26 $20.30 $20.30 17,916
2024-02-09 $20.15 $20.25 $19.87 $20.16 $20.16 15,871
2024-02-08 $20.69 $20.69 $19.81 $19.96 $19.96 39,599
2024-02-07 $20.27 $20.61 $19.73 $20.48 $20.48 29,110
2024-02-06 $20.31 $20.49 $20.15 $20.27 $20.27 26,934
2024-02-05 $20.28 $20.90 $20.13 $20.24 $20.24 17,812
2024-02-02 $20.52 $20.67 $20.32 $20.52 $20.52 19,733
2024-02-01 $21.02 $21.02 $20.33 $20.66 $20.66 19,562
2024-01-31 $22.66 $22.66 $21.56 $21.56 $21.56 10,561
2024-01-30 $22.33 $22.84 $22.33 $22.64 $22.64 3,884
2024-01-29 $22.25 $22.97 $22.23 $22.55 $22.55 28,114
2024-01-26 $22.13 $22.26 $21.76 $21.79 $21.79 6,919
2024-01-25 $21.98 $22.04 $21.76 $21.99 $21.99 11,163
2024-01-24 $22.12 $22.12 $21.75 $21.76 $21.76 5,981
2024-01-23 $22.12 $23.23 $21.79 $21.87 $21.87 17,695
2024-01-22 $21.50 $21.99 $21.28 $21.99 $21.99 12,633
2024-01-19 $20.88 $21.40 $20.84 $21.40 $21.40 14,180
2024-01-18 $20.93 $20.93 $20.83 $20.85 $20.85 5,148
2024-01-17 $20.70 $20.94 $20.70 $20.85 $20.85 10,042
2024-01-16 $20.70 $20.86 $20.69 $20.70 $20.70 16,511
2024-01-12 $20.94 $20.98 $20.67 $20.72 $20.72 15,141
2024-01-11 $21.04 $21.08 $20.50 $20.74 $20.74 26,588
2024-01-10 $21.15 $21.22 $21.04 $21.16 $21.16 14,936
2024-01-09 $21.40 $21.45 $21.00 $21.15 $21.15 15,041
2024-01-08 $21.66 $21.66 $21.50 $21.55 $21.55 5,680
2024-01-05 $21.50 $21.90 $21.10 $21.66 $21.66 43,503
2024-01-04 $22.07 $22.07 $21.41 $21.69 $21.69 9,870
2024-01-03 $22.16 $22.38 $21.87 $21.97 $21.97 19,570
2024-01-02 $22.67 $22.94 $21.55 $22.24 $22.24 35,468
2023-12-29 $23.16 $23.16 $22.51 $22.51 $22.51 26,388
2023-12-28 $23.50 $23.77 $22.66 $23.22 $23.22 24,507
2023-12-27 $23.51 $23.75 $23.30 $23.64 $23.64 9,589
2023-12-26 $23.52 $23.97 $23.13 $23.60 $23.60 19,808
2023-12-22 $23.66 $23.66 $23.16 $23.53 $23.53 16,099
2023-12-21 $23.36 $23.51 $23.01 $23.41 $23.41 13,147
2023-12-20 $23.71 $23.87 $23.15 $23.36 $23.36 28,480
2023-12-19 $22.00 $23.62 $22.00 $23.57 $23.57 45,256
2023-12-18 $20.33 $21.67 $20.33 $21.66 $21.66 52,123
2023-12-15 $20.40 $20.69 $20.17 $20.40 $20.40 117,751
2023-12-14 $20.34 $20.45 $20.04 $20.39 $20.39 23,752
2023-12-13 $20.05 $20.45 $20.03 $20.40 $20.40 35,612
2023-12-12 $20.04 $20.23 $20.00 $20.05 $20.05 17,260
2023-12-11 $20.08 $20.25 $20.04 $20.18 $20.18 38,933
2023-12-08 $20.48 $20.54 $20.33 $20.40 $20.40 53,057
2023-12-07 $20.35 $20.60 $20.33 $20.60 $20.60 27,680
2023-12-06 $20.45 $20.80 $20.30 $20.35 $20.35 65,992
2023-12-05 $20.45 $20.51 $20.35 $20.45 $20.45 71,684
2023-12-04 $20.45 $20.50 $20.43 $20.45 $20.45 23,502
2023-12-01 $20.51 $20.51 $20.40 $20.45 $20.45 17,729
2023-11-30 $20.51 $20.51 $20.30 $20.41 $20.41 4,914
2023-11-29 $20.45 $20.51 $20.40 $20.43 $20.43 14,704
2023-11-28 $20.26 $20.45 $20.26 $20.35 $20.35 12,817
2023-11-27 $20.29 $20.50 $20.29 $20.37 $20.37 6,953
2023-11-24 $20.51 $20.55 $20.51 $20.55 $20.55 2,591
2023-11-22 $20.40 $20.54 $20.26 $20.36 $20.36 7,994
2023-11-21 $20.73 $20.73 $20.35 $20.49 $20.49 10,407
2023-11-20 $20.90 $20.95 $20.60 $20.71 $20.71 9,669
2023-11-17 $20.70 $20.90 $20.70 $20.89 $20.89 12,447
2023-11-16 $20.90 $20.90 $20.46 $20.68 $20.68 9,834
2023-11-15 $20.98 $21.14 $20.81 $20.83 $20.83 29,970
2023-11-14 $21.42 $21.42 $20.92 $21.18 $21.18 47,686
2023-11-13 $21.15 $21.22 $21.13 $21.22 $21.22 4,534
2023-11-10 $21.30 $21.37 $20.33 $21.00 $21.00 28,330
2023-11-09 $21.30 $21.47 $21.08 $21.21 $21.21 8,448
2023-11-08 $21.40 $21.40 $21.28 $21.39 $21.39 7,465
2023-11-07 $21.08 $21.19 $21.05 $21.08 $21.08 7,520
2023-11-06 $21.26 $21.40 $21.26 $21.33 $21.33 3,972
2023-11-03 $21.40 $21.80 $21.31 $21.39 $21.39 19,963
2023-11-02 $21.25 $21.42 $21.00 $21.33 $21.33 74,703
2023-11-01 $21.06 $21.24 $20.90 $21.08 $21.08 8,585
2023-10-31 $20.96 $21.30 $20.90 $21.08 $21.08 13,373
2023-10-30 $21.28 $21.38 $20.91 $21.09 $21.09 66,381
2023-10-27 $21.75 $21.75 $20.93 $20.93 $20.93 15,964
2023-10-26 $21.06 $21.69 $21.06 $21.67 $21.67 6,956
2023-10-25 $21.06 $21.60 $20.55 $21.35 $21.35 20,225
2023-10-24 $21.05 $21.30 $21.05 $21.28 $21.28 8,366
2023-10-23 $21.10 $21.49 $21.04 $21.09 $21.09 6,274
2023-10-20 $21.42 $21.43 $21.00 $21.24 $21.24 20,050
2023-10-19 $21.04 $21.49 $21.00 $21.16 $21.16 14,689
2023-10-18 $21.42 $21.42 $20.90 $21.08 $21.08 17,071
2023-10-17 $21.28 $22.00 $21.06 $21.42 $21.42 23,613
2023-10-16 $20.57 $21.65 $20.57 $21.30 $21.30 12,641
2023-10-13 $20.93 $20.94 $20.58 $20.76 $20.76 19,021
2023-10-12 $21.08 $21.24 $20.78 $20.90 $20.90 14,342
2023-10-11 $21.27 $21.35 $20.88 $21.24 $21.24 17,343
2023-10-10 $21.62 $21.62 $21.00 $21.13 $21.13 16,939
2023-10-09 $21.12 $21.20 $20.91 $21.02 $21.02 14,951
2023-10-06 $21.01 $21.52 $20.50 $21.14 $21.14 16,779
2023-10-05 $21.02 $21.43 $20.90 $21.20 $21.20 36,192
2023-10-04 $21.23 $21.51 $20.90 $21.12 $21.12 17,058
2023-10-03 $21.23 $21.39 $20.75 $20.94 $20.94 17,953
2023-10-02 $22.00 $22.01 $20.00 $21.29 $21.29 64,853
2023-09-29 $20.89 $21.52 $20.75 $21.08 $21.08 21,159
2023-09-28 $21.00 $21.62 $20.62 $20.70 $20.70 18,095
2023-09-27 $21.37 $21.89 $21.01 $21.09 $21.09 15,938
2023-09-26 $21.90 $22.20 $21.13 $21.24 $21.24 14,668
2023-09-25 $22.55 $22.62 $22.15 $22.15 $22.15 7,015
2023-09-22 $22.53 $22.90 $22.22 $22.32 $22.32 21,678
2023-09-21 $22.45 $22.54 $21.87 $22.53 $22.53 13,642
2023-09-20 $22.80 $22.83 $22.22 $22.22 $22.22 12,717
2023-09-19 $23.05 $23.05 $22.14 $22.57 $22.57 10,016
2023-09-18 $22.42 $22.90 $22.04 $22.88 $22.88 6,548
2023-09-15 $22.35 $22.53 $21.92 $22.32 $22.32 66,074
2023-09-14 $22.75 $22.75 $22.19 $22.43 $22.43 9,593
2023-09-13 $24.46 $24.63 $22.20 $22.85 $22.85 41,071
2023-09-12 $24.56 $25.00 $24.56 $24.88 $24.88 4,344
2023-09-11 $25.00 $25.00 $24.61 $24.85 $24.85 7,912
2023-09-08 $24.96 $25.09 $24.54 $24.85 $24.85 6,815
2023-09-07 $24.93 $25.72 $24.25 $25.06 $25.06 20,941
2023-09-06 $25.70 $25.88 $24.92 $24.92 $24.92 5,162
2023-09-05 $25.69 $26.19 $25.12 $26.10 $26.10 11,231
2023-09-01 $26.06 $26.54 $25.45 $25.52 $25.52 20,569
2023-08-31 $27.17 $27.48 $26.04 $26.04 $26.04 28,342
2023-08-30 $25.90 $27.17 $25.80 $27.17 $27.17 29,272
2023-08-29 $24.97 $26.00 $24.68 $26.00 $26.00 8,666
2023-08-28 $24.73 $25.50 $24.73 $25.11 $25.11 8,861
2023-08-25 $25.15 $25.27 $24.78 $25.21 $25.21 6,632
2023-08-24 $25.11 $25.48 $24.66 $25.15 $25.15 10,114
2023-08-23 $25.46 $25.76 $25.02 $25.16 $25.16 10,006
2023-08-22 $25.65 $25.85 $25.50 $25.61 $25.61 7,276
2023-08-21 $25.65 $26.33 $25.65 $25.69 $25.69 4,618
2023-08-18 $26.08 $26.10 $26.00 $26.10 $26.10 5,781
2023-08-17 $26.17 $26.38 $26.12 $26.12 $26.12 4,683
2023-08-16 $25.44 $26.33 $25.44 $26.11 $26.11 5,996
2023-08-15 $26.24 $26.46 $25.82 $25.93 $25.93 2,647
2023-08-14 $26.41 $26.42 $25.54 $26.14 $26.14 9,248
2023-08-11 $26.65 $26.85 $26.60 $26.60 $26.60 4,979
2023-08-10 $27.07 $27.07 $26.56 $26.88 $26.88 11,871
2023-08-09 $26.66 $27.23 $26.60 $27.07 $27.07 13,403
2023-08-08 $26.65 $26.80 $26.19 $26.66 $26.66 19,232
2023-08-07 $26.51 $26.72 $26.50 $26.72 $26.72 3,743
2023-08-04 $26.45 $26.72 $26.26 $26.72 $26.72 7,383
2023-08-03 $26.62 $26.80 $26.21 $26.56 $26.56 11,799
2023-08-02 $26.77 $26.80 $26.46 $26.53 $26.53 4,505
2023-08-01 $26.78 $26.98 $26.40 $26.82 $26.82 6,033
2023-07-31 $26.52 $26.99 $26.11 $26.97 $26.97 7,231
2023-07-28 $26.05 $26.89 $26.05 $26.42 $26.42 23,635
2023-07-27 $26.60 $26.93 $26.09 $26.23 $26.23 11,314
2023-07-26 $26.82 $27.59 $26.24 $27.08 $27.08 12,386
2023-07-25 $26.60 $27.24 $26.50 $27.13 $27.13 17,226
2023-07-24 $26.38 $26.81 $25.33 $26.80 $26.80 13,043
2023-07-21 $26.44 $26.81 $25.92 $26.50 $26.50 13,764
2023-07-20 $25.97 $26.39 $25.81 $26.38 $26.38 22,070
2023-07-19 $25.92 $26.80 $25.92 $26.39 $26.39 7,498
2023-07-18 $24.85 $25.92 $24.85 $25.92 $25.92 8,418
2023-07-17 $24.42 $25.11 $24.40 $24.90 $24.90 23,030
2023-07-14 $24.54 $24.63 $24.42 $24.42 $24.42 5,495
2023-07-13 $24.59 $24.65 $24.39 $24.47 $24.47 8,719
2023-07-12 $24.86 $24.86 $24.15 $24.26 $24.26 9,517
2023-07-11 $24.50 $24.56 $24.17 $24.41 $24.41 9,900
2023-07-10 $24.75 $24.75 $24.48 $24.48 $24.48 6,499
2023-07-07 $24.61 $24.79 $24.34 $24.57 $24.57 28,170
2023-07-06 $24.85 $24.94 $23.99 $24.47 $24.47 11,869
2023-07-05 $25.30 $25.30 $24.70 $24.95 $24.95 11,349
2023-07-03 $25.16 $25.54 $25.05 $25.24 $25.24 8,698
2023-06-30 $25.76 $25.76 $25.00 $25.03 $25.03 12,427
2023-06-29 $25.72 $25.84 $25.51 $25.74 $25.74 6,495
2023-06-28 $25.62 $25.93 $25.57 $25.73 $25.73 17,842
2023-06-27 $25.51 $25.71 $25.50 $25.63 $25.63 21,571
2023-06-26 $25.99 $25.99 $25.34 $25.35 $25.35 37,687
2023-06-23 $26.89 $26.89 $25.48 $25.99 $25.99 754,744
2023-06-22 $26.65 $27.18 $26.60 $26.99 $26.99 35,303
2023-06-21 $27.21 $27.32 $26.75 $27.10 $27.10 33,588
2023-06-20 $27.09 $27.37 $26.46 $27.27 $27.27 43,703
2023-06-16 $27.03 $27.22 $26.81 $26.85 $26.85 22,469
2023-06-15 $27.40 $27.40 $26.72 $27.23 $27.23 24,864
2023-06-14 $27.09 $27.48 $26.89 $27.34 $27.34 25,400
2023-06-13 $26.95 $27.48 $25.71 $27.10 $27.10 21,363
2023-06-12 $26.44 $27.11 $26.10 $26.82 $26.82 30,791
2023-06-09 $26.47 $26.47 $26.00 $26.37 $26.37 15,152
2023-06-08 $26.31 $26.39 $24.00 $26.30 $26.30 37,354
2023-06-07 $25.05 $26.53 $24.76 $26.52 $26.52 22,810
2023-06-06 $24.03 $24.99 $24.03 $24.98 $24.98 12,138
2023-06-05 $24.26 $24.42 $23.97 $24.20 $24.20 4,505
2023-06-02 $24.20 $24.62 $24.20 $24.56 $24.56 10,155
2023-06-01 $24.12 $24.45 $23.85 $23.90 $23.90 8,987
2023-05-31 $24.58 $24.65 $24.01 $24.03 $24.03 9,671
2023-05-30 $24.74 $24.74 $24.17 $24.21 $24.21 4,733
2023-05-26 $24.97 $25.10 $24.72 $24.75 $24.75 5,349
2023-05-25 $25.33 $25.33 $24.53 $24.80 $24.80 4,904
2023-05-24 $24.57 $25.33 $24.57 $25.33 $25.33 6,100
2023-05-23 $24.05 $24.80 $24.05 $24.71 $24.71 4,436
2023-05-22 $23.69 $24.60 $23.69 $24.07 $24.07 13,294
2023-05-19 $23.38 $23.83 $23.36 $23.73 $23.73 15,265
2023-05-18 $23.60 $23.68 $23.26 $23.60 $23.60 10,918
2023-05-17 $23.00 $23.74 $22.96 $23.74 $23.74 7,236
2023-05-16 $23.00 $23.00 $22.76 $23.00 $23.00 9,983
2023-05-15 $22.80 $23.00 $22.21 $22.82 $22.82 13,553
2023-05-12 $22.96 $22.96 $22.02 $22.89 $22.89 4,829
2023-05-11 $22.87 $22.99 $22.75 $22.92 $22.92 7,196
2023-05-10 $22.51 $22.99 $22.50 $22.97 $22.97 5,499
2023-05-09 $22.40 $22.99 $22.16 $22.49 $22.49 15,764
2023-05-08 $22.40 $22.40 $21.99 $22.38 $22.38 7,199
2023-05-05 $22.29 $22.90 $21.88 $22.28 $22.28 6,074
2023-05-04 $22.23 $22.79 $21.85 $21.95 $21.95 14,456
2023-05-03 $22.33 $22.77 $22.15 $22.21 $22.21 13,507
2023-05-02 $23.07 $23.48 $22.30 $22.30 $22.30 15,471
2023-05-01 $23.11 $23.11 $22.91 $22.91 $22.91 3,551
2023-04-28 $23.08 $23.34 $22.90 $23.29 $23.29 6,461
2023-04-27 $22.95 $23.46 $22.60 $23.35 $23.35 9,591
2023-04-26 $22.61 $23.14 $22.44 $22.91 $22.91 12,250
2023-04-25 $22.63 $22.63 $22.30 $22.51 $22.51 8,549
2023-04-24 $23.30 $23.49 $22.60 $22.99 $22.99 19,201
2023-04-21 $23.34 $23.55 $23.30 $23.30 $23.30 4,644
2023-04-20 $23.10 $23.46 $23.10 $23.46 $23.46 7,247
2023-04-19 $23.10 $23.31 $23.10 $23.25 $23.25 6,605
2023-04-18 $23.35 $23.35 $23.10 $23.21 $23.21 4,231
2023-04-17 $23.35 $23.42 $23.10 $23.30 $23.30 7,479
2023-04-14 $23.32 $23.49 $23.30 $23.36 $23.36 5,514
2023-04-13 $23.24 $23.57 $23.12 $23.46 $23.46 7,154
2023-04-12 $23.35 $23.47 $23.23 $23.45 $23.45 9,882
2023-04-11 $23.18 $23.54 $23.18 $23.52 $23.52 4,822
2023-04-10 $23.17 $23.46 $23.17 $23.26 $23.26 5,296
2023-04-06 $23.31 $23.38 $23.13 $23.30 $23.30 4,921
2023-04-05 $23.23 $23.40 $23.23 $23.30 $23.30 4,897
2023-04-04 $23.45 $23.58 $23.20 $23.32 $23.32 13,195
2023-04-03 $23.11 $23.58 $23.11 $23.55 $23.55 7,475
2023-03-31 $23.13 $23.50 $23.10 $23.10 $23.10 5,086
2023-03-30 $23.27 $23.50 $22.92 $22.92 $22.92 3,321
2023-03-29 $23.25 $23.59 $23.22 $23.27 $23.27 5,467
2023-03-28 $23.25 $23.49 $22.90 $23.04 $23.04 9,541
2023-03-27 $23.15 $23.21 $22.70 $23.11 $23.11 3,645
2023-03-24 $22.49 $22.76 $22.25 $22.59 $22.59 8,509
2023-03-23 $22.90 $22.90 $22.12 $22.39 $22.39 5,431
2023-03-22 $22.51 $23.45 $22.51 $22.90 $22.90 3,594
2023-03-21 $22.20 $23.05 $22.20 $22.84 $22.84 7,436
2023-03-20 $23.32 $23.50 $21.50 $21.90 $21.90 80,550
2023-03-17 $23.52 $23.80 $23.33 $23.54 $23.54 3,077
2023-03-16 $23.00 $23.96 $23.00 $23.96 $23.96 8,185
2023-03-15 $23.81 $23.89 $23.04 $23.11 $23.11 12,133
2023-03-14 $24.06 $24.71 $23.76 $24.39 $24.39 11,657
2023-03-13 $23.91 $24.20 $23.39 $23.72 $23.72 20,997
2023-03-10 $26.03 $26.05 $24.96 $25.39 $25.05 17,281
2023-03-09 $27.01 $27.54 $26.01 $26.28 $26.28 31,756
2023-03-08 $26.51 $27.12 $26.51 $26.89 $26.89 9,802
2023-03-07 $26.79 $26.98 $26.36 $26.98 $26.98 4,411
2023-03-06 $26.56 $26.84 $26.50 $26.81 $26.81 5,876
2023-03-03 $26.65 $26.65 $26.55 $26.55 $26.55 3,011
2023-03-02 $26.55 $26.87 $26.55 $26.60 $26.60 2,416
2023-03-01 $26.77 $27.00 $26.55 $26.66 $26.66 5,845
2023-02-28 $26.73 $26.99 $26.62 $26.90 $26.90 4,655
2023-02-27 $26.86 $26.95 $26.51 $26.77 $26.77 3,954
2023-02-24 $26.44 $26.96 $26.44 $26.67 $26.67 3,037
2023-02-23 $26.86 $26.88 $26.49 $26.76 $26.76 2,941
2023-02-22 $26.30 $26.99 $26.29 $26.71 $26.71 7,886
2023-02-21 $26.34 $27.00 $26.34 $26.50 $26.50 12,715
2023-02-17 $26.41 $26.62 $26.41 $26.50 $26.50 3,851
2023-02-16 $26.27 $26.33 $26.08 $26.31 $26.31 4,963
2023-02-15 $26.37 $26.37 $26.16 $26.37 $26.37 8,883
2023-02-14 $26.29 $26.66 $26.26 $26.46 $26.46 6,721
2023-02-13 $26.70 $26.94 $26.34 $26.53 $26.53 5,268
2023-02-10 $26.45 $26.68 $26.04 $26.68 $26.68 11,096
2023-02-09 $26.06 $26.36 $26.01 $26.06 $26.06 17,520
2023-02-08 $26.06 $26.85 $26.00 $26.01 $26.01 6,542
2023-02-07 $26.80 $26.80 $26.03 $26.20 $26.20 9,553
2023-02-06 $26.80 $26.80 $26.60 $26.60 $26.60 4,995
2023-02-03 $26.88 $26.88 $26.62 $26.63 $26.63 10,828
2023-02-02 $27.02 $27.10 $26.72 $26.72 $26.72 2,540
2023-02-01 $26.66 $27.33 $26.66 $26.86 $26.86 4,549
2023-01-31 $27.02 $27.02 $26.65 $26.79 $26.79 15,691
2023-01-30 $27.15 $27.29 $26.85 $26.85 $26.85 6,023
2023-01-27 $26.90 $26.99 $26.87 $26.99 $26.99 1,891
2023-01-26 $27.17 $27.30 $26.86 $27.09 $27.09 2,881
2023-01-25 $27.06 $27.90 $26.65 $27.49 $27.49 3,290
2023-01-24 $27.63 $27.71 $27.43 $27.55 $27.55 4,277
2023-01-23 $27.62 $28.00 $27.61 $27.75 $27.75 6,122
2023-01-20 $27.48 $27.96 $27.48 $27.77 $27.77 5,664
2023-01-19 $27.37 $27.70 $27.28 $27.58 $27.58 11,897
2023-01-18 $27.50 $27.70 $27.50 $27.65 $27.65 5,423
2023-01-17 $27.41 $27.68 $27.41 $27.59 $27.59 6,193
2023-01-13 $27.36 $27.64 $27.36 $27.50 $27.50 8,901
2023-01-12 $27.50 $27.60 $27.50 $27.50 $27.50 5,294
2023-01-11 $27.21 $27.60 $27.05 $27.42 $27.42 7,340
2023-01-10 $27.15 $27.46 $27.15 $27.34 $27.34 5,167
2023-01-09 $27.23 $27.23 $26.96 $27.14 $27.14 6,763
2023-01-06 $27.18 $27.47 $27.15 $27.36 $27.36 8,484
2023-01-05 $26.97 $27.19 $26.92 $27.19 $27.19 3,514
2023-01-04 $27.14 $27.14 $26.84 $27.14 $27.14 7,100
2023-01-03 $26.65 $27.05 $26.60 $26.88 $26.88 7,151
2022-12-30 $26.88 $26.98 $26.61 $26.62 $26.62 8,161
2022-12-29 $26.86 $27.22 $26.66 $26.66 $26.66 7,277
2022-12-28 $26.81 $27.15 $26.69 $26.75 $26.75 5,511
2022-12-27 $26.62 $26.84 $26.62 $26.72 $26.72 13,868
2022-12-23 $26.90 $27.04 $26.70 $26.70 $26.70 4,942
2022-12-22 $26.80 $27.09 $26.56 $26.74 $26.74 5,094
2022-12-21 $26.94 $27.50 $26.84 $26.89 $26.89 40,307
2022-12-20 $26.75 $26.90 $26.70 $26.80 $26.80 10,972
2022-12-19 $26.72 $26.75 $26.59 $26.70 $26.70 5,039
2022-12-16 $26.75 $26.81 $26.52 $26.60 $26.60 18,204
2022-12-15 $26.64 $26.72 $26.24 $26.62 $26.62 13,891
2022-12-14 $26.50 $26.82 $26.50 $26.63 $26.63 5,667
2022-12-13 $26.82 $26.97 $26.33 $26.33 $26.33 33,068
2022-12-12 $26.28 $26.70 $26.28 $26.59 $26.59 10,965
2022-12-09 $26.46 $26.46 $26.00 $26.20 $26.20 7,761
2022-12-08 $26.40 $26.45 $26.23 $26.27 $26.27 2,829
2022-12-07 $26.12 $26.66 $25.93 $26.40 $26.40 10,822
2022-12-06 $26.15 $26.69 $26.09 $26.23 $26.23 5,075
2022-12-05 $26.70 $26.70 $25.99 $26.15 $26.15 32,141
2022-12-02 $25.91 $26.80 $25.91 $26.68 $26.36 11,898
2022-12-01 $25.72 $25.92 $25.72 $25.77 $25.46 3,236
2022-11-30 $25.65 $26.03 $25.65 $25.86 $25.55 14,975
2022-11-29 $25.95 $26.03 $25.94 $26.03 $25.72 6,047
2022-11-28 $26.25 $26.25 $25.75 $25.75 $25.44 15,003
2022-11-25 $25.68 $26.00 $25.68 $25.97 $25.97 1,141
2022-11-23 $25.84 $25.86 $25.55 $25.75 $25.75 3,278
2022-11-22 $25.40 $25.80 $25.34 $25.80 $25.80 10,602
2022-11-21 $25.38 $25.40 $25.33 $25.40 $25.40 3,994
2022-11-18 $25.62 $25.62 $25.21 $25.39 $25.39 2,741
2022-11-17 $24.81 $25.67 $24.81 $25.58 $25.58 6,916
2022-11-16 $25.15 $25.50 $25.15 $25.38 $25.38 8,159
2022-11-15 $25.25 $25.35 $25.11 $25.25 $25.25 10,455
2022-11-14 $24.56 $25.64 $24.55 $25.19 $25.19 12,563
2022-11-11 $24.57 $24.64 $24.55 $24.60 $24.60 8,532
2022-11-10 $24.63 $24.75 $24.51 $24.64 $24.64 6,510
2022-11-09 $24.34 $24.85 $24.31 $24.81 $24.81 11,507
2022-11-08 $24.25 $24.31 $24.25 $24.31 $24.31 1,483
2022-11-07 $24.20 $24.50 $23.95 $24.36 $24.36 4,823
2022-11-04 $23.77 $24.08 $23.77 $23.90 $23.90 5,013
2022-11-03 $23.60 $23.96 $23.60 $23.86 $23.86 12,474
2022-11-02 $23.77 $23.87 $23.74 $23.87 $23.87 3,717
2022-11-01 $24.11 $24.26 $24.00 $24.00 $24.00 6,281
2022-10-31 $23.76 $24.12 $23.76 $24.12 $24.12 1,885
2022-10-28 $23.60 $24.41 $23.60 $24.01 $24.01 4,125
2022-10-27 $23.55 $23.85 $23.55 $23.68 $23.68 11,373
2022-10-26 $23.90 $23.90 $23.44 $23.80 $23.80 6,964
2022-10-25 $23.85 $23.85 $23.59 $23.84 $23.84 5,658
2022-10-24 $23.62 $23.90 $23.46 $23.60 $23.60 2,285
2022-10-21 $23.57 $23.85 $23.17 $23.80 $23.80 15,790
2022-10-20 $23.90 $24.10 $23.30 $23.89 $23.89 11,661
2022-10-19 $23.75 $23.75 $23.30 $23.40 $23.40 8,115
2022-10-18 $23.80 $24.19 $23.76 $24.07 $24.07 3,912
2022-10-17 $23.94 $23.97 $23.76 $23.76 $23.76 2,079
2022-10-14 $24.16 $24.16 $23.80 $24.10 $24.10 1,584
2022-10-13 $23.30 $23.75 $23.30 $23.75 $23.75 1,372
2022-10-12 $23.18 $23.27 $22.90 $23.26 $23.26 1,286
2022-10-11 $23.28 $23.81 $23.16 $23.47 $23.47 3,980
2022-10-10 $23.83 $23.83 $23.10 $23.55 $23.55 4,762
2022-10-07 $23.37 $23.95 $23.11 $23.25 $23.25 17,363
2022-10-06 $24.05 $24.05 $23.70 $23.72 $23.72 17,092
2022-10-05 $23.28 $23.90 $23.28 $23.61 $23.61 7,869
2022-10-04 $23.45 $23.91 $23.35 $23.41 $23.41 2,245
2022-10-03 $23.20 $23.20 $22.74 $23.15 $23.15 6,912
2022-09-30 $23.32 $23.32 $22.91 $22.91 $22.91 4,875
2022-09-29 $23.02 $23.28 $22.89 $23.28 $23.28 2,482
2022-09-28 $22.86 $23.55 $22.86 $23.01 $23.01 4,238
2022-09-27 $23.45 $23.85 $22.90 $23.14 $23.14 9,557
2022-09-26 $23.65 $23.71 $23.00 $23.29 $23.29 6,822
2022-09-23 $23.70 $23.72 $23.25 $23.34 $23.34 5,107
2022-09-22 $24.00 $24.01 $23.52 $23.97 $23.97 5,179
2022-09-21 $24.00 $24.48 $23.86 $24.29 $24.29 20,335
2022-09-20 $23.97 $24.00 $23.40 $24.00 $24.00 13,896
2022-09-19 $23.41 $23.86 $23.41 $23.84 $23.84 3,174
2022-09-16 $22.76 $23.87 $22.76 $23.87 $23.87 15,655
2022-09-15 $22.80 $22.80 $22.38 $22.70 $22.70 2,161
2022-09-14 $23.03 $23.35 $22.73 $22.73 $22.73 10,662
2022-09-13 $22.92 $23.34 $22.92 $23.15 $23.15 3,418
2022-09-12 $23.09 $23.47 $22.70 $23.09 $23.09 7,017
2022-09-09 $22.75 $23.00 $22.75 $23.00 $23.00 2,444
2022-09-08 $22.46 $22.75 $22.31 $22.71 $22.71 3,078
2022-09-07 $22.47 $22.66 $22.27 $22.30 $22.30 3,708
2022-09-06 $22.71 $22.79 $22.25 $22.27 $22.27 11,173
2022-09-02 $23.56 $23.58 $22.68 $22.84 $22.84 7,380
2022-09-01 $23.67 $23.87 $23.10 $23.10 $22.78 6,948
2022-08-31 $23.88 $24.26 $23.70 $23.70 $23.37 2,134
2022-08-30 $23.85 $24.30 $23.85 $23.87 $23.54 872
2022-08-29 $24.00 $24.09 $23.54 $23.93 $23.60 4,940
2022-08-26 $24.15 $24.18 $23.74 $24.00 $23.67 11,528
2022-08-25 $23.85 $24.07 $23.85 $24.04 $23.71 2,032
2022-08-24 $23.74 $24.00 $23.74 $23.91 $23.58 3,910
2022-08-23 $24.08 $24.08 $23.26 $23.55 $23.22 3,175
2022-08-22 $23.90 $24.23 $23.75 $24.00 $23.67 2,767
2022-08-19 $23.61 $24.18 $23.60 $23.89 $23.56 2,909
2022-08-18 $24.14 $24.14 $23.40 $23.72 $23.39 4,051
2022-08-17 $23.80 $24.04 $23.61 $23.75 $23.42 7,731
2022-08-16 $23.67 $24.30 $23.67 $23.90 $23.57 7,448
2022-08-15 $23.30 $23.60 $23.30 $23.60 $23.27 9,873
2022-08-12 $23.15 $23.49 $23.15 $23.20 $22.88 4,977
2022-08-11 $23.05 $23.15 $22.71 $23.00 $22.68 5,229
2022-08-10 $22.99 $23.01 $22.99 $23.00 $22.68 2,157
2022-08-09 $23.00 $23.01 $22.95 $23.01 $22.69 1,867
2022-08-08 $22.49 $23.15 $22.49 $23.08 $22.76 5,077
2022-08-05 $22.31 $22.31 $22.25 $22.25 $21.94 916
2022-08-04 $22.39 $23.11 $22.13 $22.58 $22.27 6,363
2022-08-03 $22.39 $22.41 $22.20 $22.20 $21.89 5,779
2022-08-02 $22.25 $22.39 $22.25 $22.35 $22.04 1,923
2022-08-01 $22.25 $22.38 $22.10 $22.29 $21.98 3,287
2022-07-29 $22.18 $22.41 $22.08 $22.33 $22.02 3,588
2022-07-28 $22.07 $22.27 $22.02 $22.05 $21.75 4,628
2022-07-27 $22.05 $22.30 $22.02 $22.10 $21.79 2,643
2022-07-26 $22.22 $22.39 $22.00 $22.39 $22.08 1,567
2022-07-25 $22.21 $22.34 $22.00 $22.15 $21.84 1,753
2022-07-22 $21.60 $22.35 $21.60 $22.02 $21.72 8,728
2022-07-21 $22.36 $22.36 $22.15 $22.15 $21.84 2,772
2022-07-20 $22.20 $22.50 $22.15 $22.16 $21.85 4,020
2022-07-19 $22.24 $22.25 $22.10 $22.15 $21.84 3,241
2022-07-18 $22.31 $22.50 $22.15 $22.15 $21.84 1,629
2022-07-15 $22.42 $22.42 $22.00 $22.22 $21.91 2,386
2022-07-14 $22.32 $22.64 $22.29 $22.29 $21.98 4,486
2022-07-13 $22.74 $22.74 $22.31 $22.45 $22.14 3,034
2022-07-12 $22.59 $22.90 $22.59 $22.60 $22.29 1,764
2022-07-11 $22.52 $22.52 $22.52 $22.52 $22.21 471
2022-07-08 $22.73 $22.88 $22.52 $22.52 $22.21 3,254
2022-07-07 $22.74 $22.93 $22.68 $22.68 $22.37 2,366
2022-07-06 $22.99 $22.99 $22.67 $22.75 $22.44 1,408
2022-07-05 $22.73 $23.07 $22.73 $22.89 $22.57 1,502
2022-07-01 $22.95 $22.95 $22.68 $22.90 $22.58 2,870
2022-06-30 $23.00 $23.09 $22.64 $23.09 $22.77 2,428
2022-06-29 $23.07 $23.23 $23.00 $23.19 $22.87 2,413
2022-06-28 $23.40 $23.40 $23.08 $23.10 $22.78 3,657
2022-06-27 $23.14 $23.44 $23.14 $23.44 $23.12 1,181
2022-06-24 $23.26 $23.49 $23.07 $23.14 $22.82 5,612
2022-06-23 $23.02 $23.46 $22.93 $23.09 $22.77 13,860
2022-06-22 $23.28 $23.72 $23.12 $23.45 $23.13 9,042
2022-06-21 $23.30 $23.47 $22.41 $23.40 $23.08 10,516
2022-06-17 $22.17 $23.04 $22.04 $23.04 $22.72 13,332
2022-06-16 $22.75 $22.75 $22.00 $22.46 $22.15 6,461
2022-06-15 $22.62 $23.24 $22.34 $22.34 $22.03 2,058
2022-06-14 $22.70 $22.99 $22.41 $22.41 $22.10 7,097
2022-06-13 $22.24 $23.14 $22.24 $22.63 $22.32 3,804
2022-06-10 $23.25 $23.43 $23.25 $23.42 $23.10 3,965
2022-06-09 $23.73 $23.73 $23.27 $23.32 $23.00 2,987
2022-06-08 $23.29 $23.77 $23.29 $23.77 $23.44 2,779
2022-06-07 $23.05 $23.28 $23.05 $23.26 $22.94 12,779
2022-06-06 $23.26 $23.39 $23.07 $23.39 $23.07 4,507
2022-06-03 $23.04 $23.38 $23.04 $23.38 $22.75 4,047
2022-06-02 $23.25 $23.49 $23.10 $23.16 $22.53 7,528
2022-06-01 $23.29 $23.32 $22.97 $23.31 $22.67 5,822
2022-05-31 $23.19 $23.40 $23.13 $23.35 $22.72 12,584
2022-05-27 $22.79 $23.34 $22.79 $23.32 $22.69 1,272
2022-05-26 $22.95 $23.12 $22.69 $22.78 $22.16 5,712
2022-05-25 $22.80 $22.83 $22.52 $22.74 $22.12 4,168
2022-05-24 $22.70 $22.70 $22.49 $22.50 $21.89 10,200
2022-05-23 $22.55 $22.91 $22.55 $22.75 $22.13 4,403
2022-05-20 $22.47 $22.63 $22.35 $22.44 $21.83 36,278
2022-05-19 $22.85 $22.92 $22.51 $22.57 $21.96 8,594
2022-05-18 $23.25 $23.41 $22.71 $22.84 $22.22 10,729
2022-05-17 $23.25 $23.25 $22.87 $23.03 $22.41 3,044
2022-05-16 $22.81 $23.19 $22.80 $22.80 $22.18 3,543
2022-05-13 $23.00 $23.06 $22.75 $22.78 $22.16 1,817
2022-05-12 $23.14 $23.15 $22.54 $22.63 $22.02 9,788
2022-05-11 $23.38 $23.42 $22.62 $23.05 $22.42 9,990
2022-05-10 $23.38 $23.38 $22.61 $22.91 $22.29 13,276
2022-05-09 $22.95 $23.06 $22.63 $22.93 $22.31 4,783
2022-05-06 $23.05 $23.05 $22.50 $23.05 $22.42 17,236
2022-05-05 $23.42 $23.42 $23.00 $23.10 $22.47 9,710
2022-05-04 $23.43 $23.50 $23.29 $23.50 $22.86 2,470
2022-05-03 $23.40 $23.60 $23.19 $23.33 $22.70 6,684
2022-05-02 $23.47 $23.47 $23.10 $23.20 $22.57 16,544
2022-04-29 $23.42 $23.74 $23.31 $23.40 $22.77 33,869
2022-04-28 $23.60 $23.77 $23.60 $23.77 $23.13 7,833
2022-04-27 $23.46 $23.68 $23.40 $23.67 $23.03 12,985
2022-04-26 $23.52 $23.52 $23.25 $23.28 $22.65 5,304
2022-04-25 $24.09 $24.09 $23.45 $23.46 $22.82 5,792
2022-04-22 $24.06 $24.27 $24.03 $24.05 $23.40 2,501
2022-04-21 $23.79 $24.25 $23.79 $24.25 $23.59 4,307
2022-04-20 $23.99 $23.99 $23.64 $23.79 $23.14 9,571
2022-04-19 $23.51 $23.74 $23.40 $23.55 $22.91 5,362
2022-04-18 $23.56 $23.69 $23.29 $23.40 $22.77 18,053
2022-04-14 $23.84 $23.84 $23.60 $23.63 $22.98 4,217
2022-04-13 $23.94 $23.94 $23.68 $23.72 $23.08 11,753
2022-04-12 $24.27 $24.27 $23.68 $24.06 $23.41 15,106
2022-04-11 $24.16 $24.17 $24.00 $24.00 $23.35 9,334
2022-04-08 $24.15 $24.27 $24.15 $24.27 $23.61 2,328
2022-04-07 $24.58 $24.58 $24.12 $24.28 $23.62 4,474
2022-04-06 $24.30 $24.55 $24.05 $24.09 $23.44 7,128
2022-04-05 $24.43 $24.48 $24.18 $24.33 $23.67 6,745
2022-04-04 $24.38 $24.47 $24.25 $24.28 $23.62 4,385
2022-04-01 $24.34 $24.46 $24.33 $24.35 $23.69 3,409
2022-03-31 $24.53 $24.53 $24.43 $24.43 $23.77 2,717
2022-03-30 $24.35 $24.59 $24.16 $24.59 $23.92 1,829
2022-03-29 $24.68 $24.68 $24.46 $24.46 $23.80 5,956
2022-03-28 $24.37 $24.64 $24.37 $24.48 $23.82 3,273
2022-03-25 $24.60 $24.68 $24.48 $24.67 $24.00 3,246
2022-03-24 $24.56 $24.65 $24.35 $24.64 $23.97 5,104
2022-03-23 $24.32 $24.60 $24.31 $24.46 $23.80 18,929
2022-03-22 $24.65 $24.65 $24.42 $24.60 $23.93 6,558
2022-03-21 $24.40 $24.43 $24.29 $24.39 $23.73 4,787
2022-03-18 $24.39 $24.69 $24.21 $24.42 $23.76 8,572
2022-03-17 $24.14 $24.35 $24.14 $24.25 $23.59 1,122
2022-03-16 $24.09 $24.36 $24.01 $24.27 $23.61 11,892
2022-03-15 $24.05 $24.45 $24.02 $24.02 $23.37 3,815
2022-03-14 $24.12 $24.49 $24.06 $24.09 $23.44 4,752
2022-03-11 $24.20 $24.22 $24.20 $24.20 $23.54 2,652
2022-03-10 $24.01 $24.87 $24.01 $24.45 $23.79 6,105
2022-03-09 $23.96 $24.25 $23.96 $24.23 $23.57 4,001
2022-03-08 $23.94 $24.13 $23.88 $23.96 $23.31 6,280
2022-03-07 $24.35 $24.60 $24.01 $24.01 $23.36 6,336
2022-03-04 $24.46 $24.98 $24.35 $24.55 $23.57 9,621
2022-03-03 $24.63 $24.63 $24.15 $24.43 $23.45 4,391
2022-03-02 $24.49 $24.75 $24.25 $24.52 $23.54 6,543
2022-03-01 $24.46 $24.71 $24.16 $24.29 $23.32 6,466
2022-02-28 $24.14 $24.72 $24.13 $24.66 $23.68 8,068
2022-02-25 $24.53 $24.53 $24.11 $24.13 $23.17 1,865
2022-02-24 $24.33 $24.33 $24.10 $24.22 $23.25 4,104
2022-02-23 $24.18 $24.52 $24.18 $24.39 $23.42 1,398
2022-02-22 $24.15 $24.28 $24.15 $24.19 $23.22 2,023
2022-02-18 $24.15 $24.49 $24.10 $24.18 $23.21 5,744
2022-02-17 $24.35 $24.55 $24.12 $24.30 $23.33 4,603
2022-02-16 $24.54 $24.59 $24.12 $24.12 $23.16 2,079
2022-02-15 $24.42 $24.42 $24.03 $24.20 $23.23 15,831
2022-02-14 $24.22 $24.40 $24.05 $24.05 $23.09 8,316
2022-02-11 $24.24 $24.51 $24.18 $24.44 $23.46 7,726
2022-02-10 $24.26 $24.35 $24.06 $24.35 $23.38 10,241
2022-02-09 $24.61 $24.61 $24.21 $24.50 $23.52 6,562
2022-02-08 $24.10 $24.67 $24.10 $24.66 $23.67 9,107
2022-02-07 $24.20 $24.30 $24.12 $24.29 $23.32 7,842
2022-02-04 $24.29 $24.30 $24.10 $24.11 $23.15 5,320
2022-02-03 $24.25 $24.30 $24.15 $24.18 $23.21 4,834
2022-02-02 $24.17 $24.43 $24.10 $24.27 $23.30 5,698
2022-02-01 $24.45 $24.45 $24.09 $24.20 $23.23 7,812
2022-01-31 $24.45 $24.68 $24.35 $24.48 $23.50 9,250
2022-01-28 $24.50 $24.60 $24.00 $24.50 $23.52 12,824
2022-01-27 $24.18 $24.65 $24.10 $24.10 $23.14 4,705
2022-01-26 $24.02 $24.18 $24.00 $24.18 $23.21 8,182
2022-01-25 $24.02 $24.10 $24.00 $24.00 $23.04 4,198
2022-01-24 $24.03 $24.23 $24.00 $24.02 $23.06 10,507
2022-01-21 $24.19 $24.20 $24.01 $24.01 $23.05 5,390
2022-01-20 $24.28 $24.30 $24.10 $24.10 $23.14 8,242
2022-01-19 $24.20 $24.30 $24.10 $24.30 $23.33 5,094
2022-01-18 $24.20 $24.28 $24.10 $24.10 $23.14 9,392
2022-01-14 $24.23 $24.23 $24.11 $24.19 $23.22 5,720
2022-01-13 $24.20 $24.20 $24.10 $24.10 $23.14 3,114
2022-01-12 $24.20 $24.20 $24.00 $24.00 $23.04 6,410
2022-01-11 $24.11 $24.20 $23.90 $24.18 $23.21 14,019
2022-01-10 $24.21 $24.30 $24.00 $24.01 $23.05 10,539
2022-01-07 $23.80 $24.24 $23.80 $24.10 $23.14 6,848
2022-01-06 $24.05 $24.29 $23.62 $23.80 $22.85 11,122
2022-01-05 $23.82 $23.99 $23.66 $23.85 $22.90 15,894
2022-01-04 $23.60 $23.83 $23.60 $23.67 $22.73 5,698
2022-01-03 $23.72 $23.79 $23.64 $23.64 $22.70 3,379
2021-12-31 $23.73 $23.84 $23.60 $23.65 $22.71 3,427
2021-12-30 $23.71 $23.71 $23.71 $23.71 $22.76 1,413
2021-12-29 $23.60 $23.84 $23.60 $23.71 $22.76 2,857
2021-12-28 $23.53 $23.79 $23.53 $23.70 $22.75 4,673
2021-12-27 $23.68 $23.84 $23.59 $23.59 $22.65 4,186
2021-12-23 $23.40 $23.71 $23.40 $23.51 $22.57 11,638
2021-12-22 $24.16 $24.21 $23.50 $23.50 $22.56 26,070
2021-12-21 $24.10 $24.30 $23.80 $23.99 $23.03 27,710
2021-12-20 $24.01 $24.23 $23.80 $23.99 $23.03 18,980
2021-12-17 $23.85 $24.30 $23.56 $24.30 $23.33 39,659
2021-12-16 $23.60 $23.77 $23.52 $23.75 $22.80 14,711
2021-12-15 $23.66 $24.15 $23.50 $23.65 $22.71 7,146
2021-12-14 $23.74 $24.00 $23.50 $23.50 $22.56 18,509
2021-12-13 $23.76 $24.17 $23.71 $23.74 $22.79 12,284
2021-12-10 $24.06 $24.29 $23.78 $24.18 $23.21 6,712
2021-12-09 $23.98 $24.28 $23.71 $24.03 $23.07 21,732
2021-12-08 $23.97 $24.00 $23.63 $23.67 $22.73 9,359
2021-12-07 $23.88 $23.88 $23.77 $23.77 $22.82 8,215
2021-12-06 $23.87 $24.04 $23.75 $23.94 $22.98 9,444
2021-12-03 $24.08 $24.08 $23.84 $24.03 $22.77 5,680
2021-12-02 $23.81 $24.09 $23.81 $24.09 $22.82 8,677
2021-12-01 $24.26 $24.26 $23.75 $23.85 $22.60 10,531
2021-11-30 $23.91 $23.94 $23.58 $23.81 $22.56 8,065
2021-11-29 $23.80 $24.12 $23.61 $23.97 $22.71 15,931
2021-11-26 $23.93 $23.97 $23.68 $23.68 $22.43 4,129
2021-11-24 $24.15 $24.36 $24.04 $24.36 $23.08 18,322
2021-11-23 $23.96 $24.25 $23.96 $24.06 $22.79 15,937
2021-11-22 $24.08 $24.37 $24.00 $24.24 $22.97 9,098
2021-11-19 $23.85 $24.21 $23.85 $24.01 $22.75 33,559
2021-11-18 $24.30 $24.49 $23.95 $24.00 $22.74 26,624
2021-11-17 $24.42 $24.62 $24.20 $24.32 $23.04 21,835
2021-11-16 $24.42 $24.48 $24.25 $24.36 $23.08 11,312
2021-11-15 $24.98 $24.98 $24.47 $24.51 $23.22 13,318
2021-11-12 $24.75 $24.80 $24.60 $24.65 $23.35 4,472
2021-11-11 $24.61 $24.81 $24.37 $24.51 $23.22 10,628
2021-11-10 $24.61 $24.99 $24.40 $24.40 $23.12 6,139
2021-11-09 $24.86 $25.00 $24.61 $24.61 $23.32 4,901
2021-11-08 $24.61 $24.95 $24.52 $24.65 $23.35 12,042
2021-11-05 $24.40 $24.70 $24.40 $24.63 $23.33 2,594
2021-11-04 $24.25 $24.39 $24.08 $24.29 $23.01 36,371
2021-11-03 $23.95 $24.29 $23.89 $24.10 $22.83 63,125
2021-11-02 $23.65 $24.00 $23.65 $23.95 $22.69 36,313
2021-11-01 $23.75 $23.95 $23.75 $23.89 $22.63 10,059
2021-10-29 $23.76 $23.95 $23.70 $23.80 $22.55 13,514
2021-10-28 $23.76 $23.82 $23.75 $23.76 $22.51 14,230
2021-10-27 $23.74 $23.75 $23.55 $23.64 $22.40 31,475
2021-10-26 $23.68 $23.73 $23.58 $23.73 $22.48 6,467
2021-10-25 $23.67 $23.69 $23.52 $23.52 $22.28 6,022
2021-10-22 $23.84 $23.89 $23.75 $23.75 $22.50 6,527
2021-10-21 $23.63 $23.86 $23.63 $23.86 $22.61 4,156
2021-10-20 $23.65 $23.81 $23.60 $23.74 $22.49 3,313
2021-10-19 $23.52 $23.71 $23.52 $23.71 $22.46 3,612
2021-10-18 $23.62 $23.75 $23.55 $23.65 $22.41 6,292
2021-10-15 $23.74 $23.82 $23.62 $23.62 $22.38 4,973
2021-10-14 $23.86 $23.88 $23.71 $23.71 $22.46 7,666
2021-10-13 $23.75 $23.93 $23.75 $23.93 $22.67 4,210
2021-10-12 $23.70 $23.85 $23.70 $23.77 $22.52 4,073
2021-10-11 $23.80 $23.90 $23.63 $23.77 $22.52 7,085
2021-10-08 $23.74 $23.98 $23.56 $23.87 $22.61 6,508
2021-10-07 $24.01 $24.01 $23.60 $23.65 $22.41 4,182
2021-10-06 $23.74 $23.93 $23.70 $23.84 $22.59 5,761
2021-10-05 $24.01 $24.11 $23.70 $24.00 $22.74 7,081
2021-10-04 $23.52 $24.19 $23.52 $23.88 $22.62 4,112
2021-10-01 $23.96 $24.19 $23.65 $23.65 $22.41 7,126
2021-09-30 $24.00 $24.04 $23.90 $23.92 $22.66 3,649
2021-09-29 $24.27 $24.27 $23.90 $23.90 $22.64 6,351
2021-09-28 $24.17 $24.17 $23.63 $23.85 $22.60 8,491
2021-09-27 $23.86 $24.30 $23.86 $24.17 $22.90 5,919
2021-09-24 $23.68 $23.84 $23.68 $23.72 $22.47 4,173
2021-09-23 $23.72 $23.86 $23.58 $23.69 $22.45 10,327
2021-09-22 $23.91 $23.96 $23.65 $23.66 $22.42 7,950
2021-09-21 $23.93 $23.93 $23.50 $23.62 $22.38 19,127
2021-09-20 $23.59 $24.00 $23.40 $23.72 $22.47 6,370
2021-09-17 $23.88 $24.01 $23.55 $23.92 $22.66 26,209
2021-09-16 $23.90 $23.91 $23.51 $23.78 $22.53 11,857
2021-09-15 $23.75 $24.01 $23.50 $23.96 $22.70 17,975
2021-09-14 $23.74 $24.07 $23.73 $23.81 $22.55 8,653
2021-09-13 $23.66 $24.00 $23.54 $23.75 $22.50 21,110
2021-09-10 $23.84 $23.85 $23.45 $23.45 $22.22 8,162
2021-09-09 $23.94 $24.20 $23.61 $23.90 $22.64 26,342
2021-09-08 $23.64 $24.10 $23.46 $23.87 $22.61 22,395
2021-09-07 $23.70 $23.75 $23.36 $23.43 $22.20 10,513
2021-09-03 $23.70 $23.91 $23.57 $23.66 $22.42 11,463
2021-09-02 $24.05 $24.20 $23.60 $24.04 $22.47 35,081
2021-09-01 $23.74 $23.87 $23.62 $23.73 $22.18 11,183
2021-08-31 $23.75 $23.96 $23.73 $23.73 $22.18 8,759
2021-08-30 $23.98 $24.19 $23.60 $23.62 $22.08 6,110
2021-08-27 $23.62 $23.95 $23.62 $23.84 $22.28 4,157
2021-08-26 $23.60 $24.04 $23.57 $23.74 $22.19 18,470
2021-08-25 $23.88 $23.95 $23.69 $23.69 $22.14 6,945
2021-08-24 $23.66 $23.90 $23.63 $23.74 $22.19 4,200
2021-08-23 $23.80 $23.84 $23.66 $23.79 $22.24 9,037
2021-08-20 $23.85 $23.85 $23.54 $23.67 $22.13 4,201
2021-08-19 $23.75 $23.75 $23.47 $23.49 $21.96 9,887
2021-08-18 $23.73 $23.97 $23.54 $23.76 $22.21 7,604
2021-08-17 $23.45 $23.90 $23.45 $23.75 $22.20 9,046
2021-08-16 $23.75 $23.85 $23.60 $23.68 $22.14 15,105
2021-08-13 $23.60 $23.99 $23.55 $23.83 $22.28 10,159
2021-08-12 $23.59 $23.80 $23.32 $23.32 $21.80 15,975
2021-08-11 $23.85 $23.89 $23.45 $23.70 $22.15 26,895
2021-08-10 $23.97 $24.04 $23.81 $23.86 $22.30 5,190
2021-08-09 $24.21 $24.28 $23.86 $24.03 $22.46 6,088
2021-08-06 $24.05 $24.47 $23.99 $24.31 $22.72 5,301
2021-08-05 $23.78 $23.85 $23.73 $23.82 $22.27 4,446
2021-08-04 $23.71 $23.90 $23.63 $23.68 $22.14 11,743
2021-08-03 $23.57 $24.04 $23.55 $23.88 $22.32 16,752
2021-08-02 $23.61 $23.70 $23.55 $23.67 $22.13 12,126
2021-07-30 $23.76 $23.92 $23.51 $23.51 $21.98 13,147
2021-07-29 $23.73 $24.19 $23.73 $23.90 $22.34 10,698
2021-07-28 $23.75 $23.83 $23.41 $23.72 $22.17 5,771
2021-07-27 $23.54 $23.78 $23.54 $23.75 $22.20 6,725
2021-07-26 $23.36 $23.81 $23.36 $23.60 $22.06 10,260
2021-07-23 $23.45 $23.49 $23.26 $23.49 $21.96 7,706
2021-07-22 $23.52 $23.52 $23.14 $23.28 $21.76 18,517
2021-07-21 $23.80 $24.16 $23.46 $23.65 $22.11 14,341
2021-07-20 $23.20 $24.09 $23.20 $23.55 $22.01 19,788
2021-07-19 $23.43 $23.43 $23.00 $23.08 $21.57 26,426
2021-07-16 $24.36 $24.36 $23.52 $23.55 $22.01 68,478
2021-07-15 $23.51 $24.42 $23.50 $24.42 $22.83 28,235
2021-07-14 $23.40 $23.70 $23.40 $23.59 $22.05 8,302
2021-07-13 $23.50 $23.56 $23.31 $23.41 $21.88 17,448
2021-07-12 $23.14 $23.60 $23.14 $23.60 $22.06 9,729
2021-07-09 $23.26 $23.37 $22.79 $23.36 $21.84 21,589
2021-07-08 $22.91 $23.12 $22.75 $22.78 $21.29 34,114
2021-07-07 $23.31 $23.45 $23.10 $23.11 $21.60 26,089
2021-07-06 $24.10 $24.10 $23.41 $23.43 $21.90 39,799
2021-07-02 $23.97 $24.14 $23.86 $24.09 $22.52 14,474
2021-07-01 $23.88 $24.11 $23.82 $24.00 $22.43 18,974
2021-06-30 $23.93 $24.21 $23.80 $23.82 $22.27 25,170
2021-06-29 $24.17 $24.29 $23.98 $23.99 $22.43 30,071
2021-06-28 $24.25 $24.29 $23.87 $24.00 $22.43 53,971
2021-06-25 $24.59 $24.59 $24.05 $24.19 $22.61 981,226
2021-06-24 $24.66 $24.78 $23.77 $24.59 $22.99 71,252
2021-06-23 $24.57 $24.57 $23.90 $23.93 $22.37 40,442
2021-06-22 $24.17 $24.87 $24.00 $24.39 $22.80 49,713
2021-06-21 $23.83 $24.37 $23.57 $23.99 $22.43 43,023
2021-06-18 $24.28 $24.28 $23.41 $23.64 $22.10 62,011
2021-06-17 $24.98 $24.98 $24.33 $24.35 $22.76 28,625
2021-06-16 $24.49 $25.12 $24.49 $24.77 $23.15 26,752
2021-06-15 $24.64 $24.81 $24.51 $24.74 $23.13 26,138
2021-06-14 $24.86 $24.86 $24.50 $24.61 $23.00 23,730
2021-06-11 $24.81 $24.88 $24.70 $24.71 $23.10 15,415
2021-06-10 $24.90 $25.03 $24.76 $24.86 $23.24 19,167
2021-06-09 $24.95 $25.10 $24.65 $24.76 $23.14 27,308
2021-06-08 $25.43 $25.69 $25.06 $25.22 $23.57 28,513
2021-06-07 $26.18 $26.41 $25.40 $25.75 $24.07 37,364
2021-06-04 $26.36 $26.70 $25.93 $26.51 $24.48 36,895
2021-06-03 $25.71 $26.17 $25.58 $26.16 $24.15 23,153
2021-06-02 $25.79 $25.87 $25.30 $25.74 $23.77 19,596
2021-06-01 $25.57 $26.25 $25.57 $25.71 $23.74 16,599
2021-05-28 $25.40 $25.73 $25.16 $25.61 $23.65 14,057
2021-05-27 $25.56 $25.87 $25.27 $25.64 $23.67 17,265
2021-05-26 $24.85 $25.48 $24.80 $25.47 $23.52 23,717
2021-05-25 $25.21 $25.21 $24.80 $24.80 $22.90 24,373
2021-05-24 $25.90 $25.90 $25.13 $25.20 $23.27 16,601
2021-05-21 $25.46 $25.91 $25.09 $25.88 $23.89 18,194
2021-05-20 $25.16 $25.33 $24.81 $25.33 $23.39 29,050
2021-05-19 $24.76 $25.14 $24.60 $25.03 $23.11 23,526
2021-05-18 $25.18 $25.30 $24.87 $24.90 $22.99 14,221
2021-05-17 $24.74 $25.38 $24.74 $25.17 $23.24 13,734
2021-05-14 $24.40 $25.00 $24.40 $24.98 $23.06 17,012
2021-05-13 $24.25 $24.69 $23.90 $24.43 $22.56 15,269
2021-05-12 $24.52 $24.91 $23.84 $23.97 $22.13 24,480
2021-05-11 $24.67 $24.82 $24.34 $24.55 $22.67 22,565
2021-05-10 $24.20 $24.77 $24.13 $24.48 $22.60 28,985
2021-05-07 $23.90 $24.45 $23.90 $24.17 $22.32 32,830
2021-05-06 $23.45 $24.16 $23.45 $23.93 $22.09 22,146
2021-05-05 $23.55 $23.55 $23.05 $23.30 $21.51 40,784
2021-05-04 $23.76 $23.93 $23.15 $23.24 $21.46 30,677
2021-05-03 $24.24 $24.24 $23.64 $23.70 $21.88 19,242
2021-04-30 $23.31 $24.28 $23.31 $24.00 $22.16 30,154
2021-04-29 $23.60 $23.86 $23.20 $23.49 $21.69 35,350
2021-04-28 $23.72 $24.00 $23.21 $23.43 $21.63 22,207
2021-04-27 $23.94 $23.98 $23.30 $23.47 $21.67 22,589
2021-04-26 $23.51 $23.77 $23.22 $23.37 $21.58 25,990
2021-04-23 $23.10 $23.98 $23.10 $23.54 $21.73 18,673
2021-04-22 $23.60 $24.18 $23.03 $23.03 $21.26 23,760
2021-04-21 $23.13 $23.70 $23.01 $23.65 $21.84 15,651
2021-04-20 $23.55 $23.83 $22.99 $23.05 $21.28 20,052
2021-04-19 $23.56 $23.79 $23.00 $23.57 $21.76 22,469
2021-04-16 $24.02 $24.11 $23.42 $23.42 $21.62 34,269
2021-04-15 $23.75 $23.94 $23.60 $23.89 $22.06 13,520
2021-04-14 $23.81 $24.24 $23.75 $23.77 $21.95 17,821
2021-04-13 $23.86 $24.29 $23.84 $23.92 $22.09 17,607
2021-04-12 $24.23 $24.43 $23.85 $23.85 $22.02 15,745
2021-04-09 $24.40 $25.02 $24.10 $24.23 $22.37 16,594
2021-04-08 $24.50 $24.50 $24.03 $24.41 $22.54 7,009
2021-04-07 $24.95 $25.00 $24.20 $24.35 $22.48 19,500
2021-04-06 $24.90 $25.51 $24.87 $25.07 $23.15 17,566
2021-04-05 $24.67 $25.20 $24.21 $24.85 $22.94 29,351
2021-04-01 $24.43 $24.58 $24.25 $24.55 $22.67 11,541
2021-03-31 $25.50 $25.85 $24.03 $24.09 $22.24 37,853
2021-03-30 $24.21 $25.50 $24.06 $25.38 $23.43 29,618
2021-03-29 $24.36 $25.50 $23.83 $24.22 $22.36 14,871
2021-03-26 $24.74 $25.03 $24.11 $24.58 $22.69 9,976
2021-03-25 $24.01 $24.53 $23.60 $24.52 $22.64 13,028
2021-03-24 $24.48 $25.90 $23.80 $23.80 $21.97 27,638
2021-03-23 $23.95 $24.92 $23.60 $24.10 $22.25 31,401
2021-03-22 $24.70 $24.87 $23.82 $23.82 $21.99 19,428
2021-03-19 $25.29 $25.88 $24.59 $24.67 $22.78 57,247
2021-03-18 $25.54 $26.01 $25.00 $25.00 $23.08 34,874
2021-03-17 $25.00 $26.12 $24.56 $24.68 $22.79 14,161
2021-03-16 $26.16 $26.16 $24.85 $24.98 $23.06 12,840
2021-03-15 $27.21 $27.21 $26.19 $26.35 $24.33 11,101
2021-03-12 $27.74 $27.74 $27.00 $27.15 $25.07 11,827
2021-03-11 $27.61 $27.75 $27.09 $27.75 $25.62 10,267
2021-03-10 $27.64 $28.13 $27.23 $27.73 $25.60 13,089
2021-03-09 $27.67 $28.05 $27.26 $27.70 $25.58 16,564
2021-03-08 $26.81 $28.19 $26.13 $27.78 $25.65 19,380
2021-03-05 $26.12 $27.69 $26.12 $27.62 $25.21 20,098
2021-03-04 $25.75 $26.63 $25.62 $26.17 $23.89 34,665
2021-03-03 $24.72 $25.89 $24.72 $25.60 $23.37 26,261
2021-03-02 $24.22 $24.84 $24.22 $24.42 $22.29 11,297
2021-03-01 $24.34 $24.45 $24.14 $24.45 $22.32 12,025
2021-02-26 $24.57 $24.75 $23.66 $23.83 $21.75 16,816
2021-02-25 $25.01 $25.78 $24.35 $24.35 $22.23 10,778
2021-02-24 $24.80 $24.95 $24.75 $24.79 $22.63 15,701
2021-02-23 $23.23 $23.95 $23.22 $23.95 $21.86 16,899
2021-02-22 $22.79 $23.52 $22.79 $23.30 $21.27 14,188
2021-02-19 $22.59 $22.82 $22.51 $22.80 $20.81 11,255
2021-02-18 $22.95 $23.34 $22.52 $22.60 $20.63 9,245
2021-02-17 $22.96 $23.06 $22.78 $22.94 $20.94 8,166
2021-02-16 $23.45 $23.45 $22.56 $22.80 $20.81 19,970
2021-02-12 $23.25 $23.87 $22.92 $23.09 $21.07 14,469
2021-02-11 $23.70 $23.72 $22.89 $23.01 $21.00 66,528
2021-02-10 $23.75 $23.81 $23.11 $23.60 $21.54 26,602
2021-02-09 $23.77 $23.91 $23.36 $23.62 $21.56 8,394
2021-02-08 $22.98 $23.98 $22.98 $23.79 $21.72 14,949
2021-02-05 $23.69 $23.69 $22.52 $22.97 $20.97 13,985
2021-02-04 $22.02 $23.25 $22.02 $23.20 $21.18 16,824
2021-02-03 $22.20 $22.46 $21.92 $22.00 $20.08 43,114
2021-02-02 $21.69 $22.44 $21.53 $22.16 $20.23 11,399
2021-02-01 $21.76 $21.91 $21.13 $21.50 $19.62 14,524
2021-01-29 $21.79 $21.79 $21.26 $21.54 $19.66 14,403
2021-01-28 $21.66 $22.42 $21.50 $21.92 $20.01 10,363
2021-01-27 $22.00 $22.17 $21.15 $21.28 $19.42 18,124
2021-01-26 $22.83 $23.57 $22.30 $22.48 $20.52 9,189
2021-01-25 $23.31 $23.34 $22.72 $23.11 $21.09 9,034
2021-01-22 $22.75 $23.57 $22.75 $23.43 $21.39 9,701
2021-01-21 $23.21 $23.49 $22.71 $22.75 $20.77 7,676
2021-01-20 $23.24 $23.45 $22.68 $22.71 $20.73 13,308
2021-01-19 $23.98 $23.98 $23.29 $23.29 $21.26 6,276
2021-01-15 $23.37 $23.88 $23.27 $23.81 $21.73 18,707
2021-01-14 $24.10 $24.58 $23.60 $23.60 $21.54 11,465
2021-01-13 $24.20 $24.56 $23.64 $23.72 $21.65 6,465
2021-01-12 $24.16 $24.61 $24.16 $24.48 $22.34 8,052
2021-01-11 $24.65 $24.65 $24.03 $24.29 $22.17 10,838
2021-01-08 $25.84 $25.84 $24.51 $24.86 $22.69 14,180
2021-01-07 $26.03 $26.27 $25.45 $25.71 $23.47 13,913
2021-01-06 $25.78 $26.72 $25.78 $25.88 $23.62 17,833
2021-01-05 $25.77 $25.84 $25.34 $25.34 $23.13 12,002
2021-01-04 $26.30 $26.32 $25.51 $25.60 $23.37 10,024
2020-12-31 $26.30 $26.66 $26.01 $26.01 $23.74 7,128
2020-12-30 $26.98 $26.98 $26.18 $26.45 $24.14 8,749
2020-12-29 $26.46 $26.83 $26.00 $26.10 $23.82 9,355
2020-12-28 $26.09 $26.96 $26.09 $26.47 $24.16 13,835
2020-12-24 $25.93 $26.15 $25.90 $26.00 $23.73 1,714
2020-12-23 $26.46 $26.46 $25.78 $25.78 $23.53 3,531
2020-12-22 $26.62 $28.19 $25.78 $25.78 $23.53 5,839
2020-12-21 $26.16 $26.73 $26.16 $26.34 $24.04 13,763
2020-12-18 $27.79 $27.86 $27.13 $27.13 $24.76 39,448
2020-12-17 $26.90 $27.30 $26.25 $27.30 $24.92 9,331
2020-12-16 $27.37 $27.37 $26.44 $26.44 $24.13 8,909
2020-12-15 $25.60 $27.15 $25.60 $26.69 $24.36 7,280
2020-12-14 $26.49 $26.90 $25.66 $25.66 $23.42 5,439
2020-12-11 $26.48 $26.48 $26.48 $26.48 $24.17 1,322
2020-12-10 $26.15 $26.80 $26.00 $26.58 $24.26 6,015
2020-12-09 $26.48 $26.62 $25.79 $26.20 $23.91 11,971
2020-12-08 $26.01 $26.58 $26.01 $26.32 $24.02 4,744
2020-12-07 $26.55 $26.61 $26.14 $26.15 $23.87 9,953
2020-12-04 $26.28 $27.57 $25.73 $27.21 $24.54 15,374
2020-12-03 $25.43 $25.49 $25.39 $25.49 $22.99 2,922
2020-12-02 $25.94 $25.94 $25.12 $25.16 $22.69 4,068
2020-12-01 $26.01 $26.01 $25.12 $25.12 $22.65 4,492
2020-11-30 $25.99 $26.40 $25.04 $25.56 $23.05 7,688
2020-11-27 $26.23 $26.23 $25.57 $25.99 $23.44 2,760
2020-11-25 $26.26 $26.26 $25.92 $25.94 $23.39 3,399
2020-11-24 $25.60 $26.70 $25.58 $26.45 $23.85 18,278
2020-11-23 $25.60 $25.67 $25.56 $25.59 $23.08 3,570
2020-11-20 $25.17 $25.50 $25.15 $25.20 $22.72 6,003
2020-11-19 $25.35 $25.53 $25.31 $25.50 $22.99 6,961
2020-11-18 $25.39 $25.70 $25.11 $25.41 $22.91 5,533
2020-11-17 $25.54 $25.60 $24.65 $25.47 $22.97 14,779
2020-11-16 $25.60 $25.75 $25.04 $25.75 $23.22 9,064
2020-11-13 $24.63 $25.60 $24.63 $24.99 $22.53 7,448
2020-11-12 $25.98 $25.98 $24.49 $24.55 $22.14 6,625
2020-11-11 $26.16 $26.37 $25.34 $26.37 $23.78 12,818
2020-11-10 $24.74 $26.70 $22.27 $26.69 $24.07 12,837
2020-11-09 $22.50 $25.92 $22.33 $24.31 $21.92 23,074
2020-11-06 $22.27 $22.27 $21.54 $21.54 $19.42 4,217
2020-11-05 $22.26 $22.33 $21.30 $22.33 $20.14 4,611
2020-11-04 $22.05 $22.49 $22.01 $22.01 $19.85 1,653
2020-11-03 $21.00 $22.50 $21.00 $22.50 $20.29 16,118
2020-11-02 $20.51 $21.17 $20.51 $20.87 $18.82 6,462
2020-10-30 $21.10 $21.20 $20.48 $20.66 $18.63 8,905
2020-10-29 $20.13 $21.16 $20.13 $21.16 $19.08 4,836
2020-10-28 $20.41 $21.19 $19.86 $20.55 $18.53 6,673
2020-10-27 $21.30 $21.30 $20.49 $20.61 $18.59 2,292
2020-10-26 $21.01 $21.52 $20.86 $21.15 $19.07 5,186
2020-10-23 $21.01 $21.86 $21.01 $21.86 $19.71 4,688
2020-10-22 $21.20 $21.37 $21.06 $21.06 $18.99 5,670
2020-10-21 $21.30 $21.30 $20.50 $21.00 $18.94 1,959
2020-10-20 $20.77 $21.05 $20.34 $20.73 $18.69 8,203
2020-10-19 $22.56 $22.81 $21.30 $21.30 $19.21 7,684
2020-10-16 $21.06 $22.94 $21.06 $22.75 $20.51 31,813
2020-10-15 $21.02 $21.40 $20.78 $21.40 $19.30 5,952
2020-10-14 $21.15 $21.22 $21.13 $21.13 $19.05 1,211
2020-10-13 $21.13 $21.64 $21.13 $21.40 $19.30 2,990
2020-10-12 $21.42 $21.61 $21.33 $21.33 $19.23 3,243
2020-10-09 $20.82 $21.70 $20.82 $21.69 $19.56 9,292
2020-10-08 $21.71 $21.98 $21.50 $21.73 $19.59 4,148
2020-10-07 $20.00 $21.63 $20.00 $21.63 $19.50 7,150
2020-10-06 $21.36 $21.88 $20.97 $20.97 $18.91 3,618
2020-10-05 $20.79 $21.07 $19.88 $21.07 $19.00 5,319
2020-10-02 $19.95 $20.82 $19.95 $20.44 $18.43 8,975
2020-10-01 $20.13 $20.71 $20.00 $20.14 $18.16 5,705
2020-09-30 $20.15 $20.15 $19.67 $19.85 $17.90 6,539
2020-09-29 $20.42 $20.42 $19.97 $20.18 $18.20 3,416
2020-09-28 $20.20 $20.40 $20.04 $20.04 $18.07 9,242
2020-09-25 $20.15 $20.20 $19.93 $20.14 $18.16 4,979
2020-09-24 $20.02 $20.11 $20.02 $20.11 $18.13 2,116
2020-09-23 $20.63 $21.00 $20.06 $20.52 $18.50 11,244
2020-09-22 $20.04 $20.99 $19.69 $20.95 $18.89 23,714
2020-09-21 $20.13 $20.13 $19.50 $19.61 $17.68 12,559
2020-09-18 $20.39 $20.86 $19.99 $20.86 $18.81 21,081
2020-09-17 $19.62 $20.41 $19.62 $20.00 $18.03 8,001
2020-09-16 $20.34 $20.50 $20.00 $20.00 $18.03 8,126
2020-09-15 $20.10 $20.52 $20.03 $20.11 $18.13 2,385
2020-09-14 $20.67 $21.31 $20.16 $20.50 $18.49 5,179
2020-09-11 $20.21 $20.48 $20.02 $20.26 $18.27 4,605
2020-09-10 $20.90 $20.97 $20.65 $20.65 $18.62 6,557
2020-09-09 $20.74 $21.86 $20.68 $20.99 $18.93 7,767
2020-09-08 $20.75 $21.03 $20.16 $20.75 $18.71 9,236
2020-09-04 $21.76 $22.35 $20.12 $21.42 $19.32 8,216
2020-09-03 $21.44 $21.96 $21.44 $21.70 $19.28 7,536
2020-09-02 $20.71 $21.57 $20.71 $21.44 $19.05 4,765
2020-09-01 $20.75 $21.22 $20.47 $20.88 $18.55 12,060
2020-08-31 $21.93 $22.10 $20.61 $20.75 $18.44 29,631
2020-08-28 $20.94 $22.14 $20.75 $22.03 $19.57 14,061
2020-08-27 $20.60 $20.95 $20.60 $20.75 $18.44 6,140
2020-08-26 $20.58 $20.60 $20.36 $20.38 $18.11 4,798
2020-08-25 $20.61 $20.70 $20.16 $20.33 $18.06 4,600
2020-08-24 $20.59 $20.81 $20.33 $20.42 $18.14 6,297
2020-08-21 $20.44 $20.73 $20.27 $20.35 $18.08 9,693
2020-08-20 $20.50 $20.63 $20.26 $20.55 $18.26 16,267
2020-08-19 $20.60 $20.95 $20.50 $20.73 $18.42 4,600
2020-08-18 $21.04 $21.04 $20.60 $20.60 $18.30 3,755
2020-08-17 $21.00 $21.42 $21.00 $21.03 $18.68 2,004
2020-08-14 $21.00 $21.28 $20.72 $21.28 $18.91 6,964
2020-08-13 $21.20 $21.21 $21.02 $21.03 $18.68 2,238
2020-08-12 $21.45 $21.45 $21.01 $21.34 $18.96 3,494
2020-08-11 $21.01 $21.56 $20.91 $21.05 $18.70 8,005
2020-08-10 $20.85 $21.33 $20.85 $21.02 $18.68 7,522
2020-08-07 $20.30 $20.84 $20.10 $20.67 $18.36 7,132
2020-08-06 $20.29 $20.30 $20.05 $20.29 $18.03 4,685
2020-08-05 $20.38 $20.38 $20.06 $20.33 $18.06 6,058
2020-08-04 $20.19 $20.22 $20.16 $20.16 $17.91 2,827
2020-08-03 $20.23 $20.35 $20.00 $20.16 $17.91 8,119
2020-07-31 $20.51 $20.51 $20.05 $20.20 $17.95 5,647
2020-07-30 $20.46 $20.75 $20.27 $20.75 $18.44 5,354
2020-07-29 $20.30 $20.93 $20.30 $20.86 $18.53 6,065
2020-07-28 $20.22 $20.46 $20.22 $20.40 $18.12 10,813
2020-07-27 $20.55 $20.64 $20.20 $20.46 $18.18 7,364
2020-07-24 $20.68 $20.79 $20.26 $20.38 $18.11 5,895
2020-07-23 $21.04 $21.46 $20.49 $20.92 $18.59 9,144
2020-07-22 $21.14 $21.41 $20.90 $21.21 $18.84 10,839
2020-07-21 $21.60 $21.70 $20.94 $21.20 $18.84 16,514
2020-07-20 $21.53 $21.53 $21.04 $21.29 $18.92 2,891
2020-07-17 $21.40 $21.70 $21.31 $21.35 $18.97 4,318
2020-07-16 $21.67 $21.82 $21.15 $21.50 $19.10 6,131
2020-07-15 $21.66 $22.71 $21.50 $22.33 $19.84 12,196
2020-07-14 $21.30 $21.44 $20.95 $21.44 $19.05 4,124
2020-07-13 $21.06 $21.24 $20.87 $21.14 $18.78 6,361
2020-07-10 $20.00 $21.35 $20.00 $21.35 $18.97 5,706
2020-07-09 $21.41 $22.01 $20.29 $20.48 $18.20 13,663
2020-07-08 $21.49 $21.50 $21.20 $21.25 $18.88 6,902
2020-07-07 $24.09 $24.09 $21.10 $21.10 $18.75 9,794
2020-07-06 $22.54 $22.74 $22.49 $22.72 $20.19 2,257
2020-07-02 $23.19 $23.19 $22.36 $22.44 $19.94 4,666
2020-07-01 $22.54 $23.69 $22.54 $22.83 $20.28 9,175
2020-06-30 $22.33 $23.00 $22.33 $22.71 $20.18 4,643
2020-06-29 $22.29 $22.81 $21.60 $22.50 $19.99 10,560
2020-06-26 $22.89 $22.89 $21.46 $22.49 $19.98 37,204
2020-06-25 $21.44 $22.67 $21.05 $22.66 $20.13 7,663
2020-06-24 $21.93 $22.72 $21.18 $21.51 $19.11 10,772
2020-06-23 $23.10 $24.58 $22.08 $22.08 $19.62 4,829
2020-06-22 $21.83 $23.23 $21.83 $22.72 $20.19 4,131
2020-06-19 $22.94 $22.94 $21.70 $22.17 $19.70 23,066
2020-06-18 $21.17 $22.07 $21.17 $22.05 $19.59 1,977
2020-06-17 $22.12 $22.31 $21.43 $21.43 $19.04 5,833
2020-06-16 $24.46 $26.49 $22.00 $22.21 $19.73 11,806
2020-06-15 $21.54 $23.69 $21.54 $23.57 $20.94 8,817
2020-06-12 $22.53 $22.60 $21.76 $21.91 $19.47 8,293
2020-06-11 $22.70 $23.00 $21.30 $21.92 $19.48 18,223
2020-06-10 $26.05 $26.05 $23.26 $23.75 $21.10 9,463
2020-06-09 $26.19 $26.45 $25.61 $26.35 $23.41 9,094
2020-06-08 $27.72 $27.76 $25.72 $26.22 $23.30 19,822
2020-06-05 $26.00 $28.42 $25.74 $27.75 $24.36 14,012
2020-06-04 $24.90 $25.30 $24.00 $25.20 $22.12 8,641
2020-06-03 $24.00 $25.62 $23.97 $25.06 $22.00 11,364
2020-06-02 $22.74 $23.95 $22.28 $23.62 $20.73 10,084
2020-06-01 $22.23 $22.75 $21.86 $22.45 $19.71 37,732
2020-05-29 $21.50 $21.89 $21.00 $21.46 $18.84 6,812
2020-05-28 $22.05 $23.00 $21.41 $21.41 $18.79 17,571
2020-05-27 $21.99 $21.99 $21.41 $21.68 $19.03 13,607
2020-05-26 $22.09 $22.50 $21.63 $21.80 $19.14 8,151
2020-05-22 $21.44 $21.47 $21.12 $21.39 $18.78 3,001
2020-05-21 $21.21 $21.94 $21.21 $21.30 $18.70 3,947
2020-05-20 $21.13 $21.77 $21.13 $21.49 $18.86 9,691
2020-05-19 $21.62 $21.79 $20.61 $20.99 $18.42 11,741
2020-05-18 $21.50 $22.02 $21.45 $22.00 $19.31 23,993
2020-05-15 $20.17 $20.84 $19.83 $20.84 $18.29 7,198
2020-05-14 $20.00 $20.34 $19.57 $20.01 $17.56 27,738
2020-05-13 $21.08 $21.60 $20.22 $20.24 $17.77 8,503
2020-05-12 $23.48 $23.74 $21.00 $21.04 $18.47 16,618
2020-05-11 $23.25 $24.40 $22.65 $23.12 $20.29 6,085
2020-05-08 $22.32 $23.98 $21.72 $23.32 $20.47 11,723
2020-05-07 $22.02 $22.63 $21.34 $21.97 $19.28 6,853
2020-05-06 $23.24 $24.00 $21.17 $21.17 $18.58 3,836
2020-05-05 $22.42 $23.60 $22.20 $23.20 $20.36 11,920
2020-05-04 $21.43 $22.70 $21.43 $22.70 $19.93 6,538
2020-05-01 $22.57 $22.57 $21.00 $22.01 $19.32 11,299
2020-04-30 $24.69 $24.69 $22.84 $22.90 $20.10 14,415
2020-04-29 $24.21 $25.00 $23.76 $24.89 $21.85 16,461
2020-04-28 $24.23 $24.23 $22.68 $23.23 $20.39 7,766
2020-04-27 $21.50 $24.64 $21.43 $23.77 $20.86 9,466
2020-04-24 $21.81 $21.81 $21.03 $21.34 $18.73 3,906
2020-04-23 $20.51 $22.30 $20.50 $21.90 $19.22 10,799
2020-04-22 $20.52 $22.57 $20.50 $20.79 $18.25 6,203
2020-04-21 $20.07 $20.77 $19.75 $20.52 $18.01 8,909
2020-04-20 $20.95 $21.60 $20.15 $20.35 $17.86 11,796
2020-04-17 $20.98 $22.31 $20.83 $21.86 $19.19 13,141
2020-04-16 $20.85 $21.18 $20.01 $20.47 $17.97 17,727
2020-04-15 $22.24 $23.00 $20.81 $20.81 $18.27 10,751
2020-04-14 $23.67 $24.57 $22.17 $23.14 $20.31 14,183
2020-04-13 $24.71 $24.71 $22.07 $22.81 $20.02 8,484
2020-04-09 $22.06 $25.00 $21.81 $24.90 $21.86 11,103
2020-04-08 $20.86 $21.60 $19.93 $21.39 $18.78 18,590
2020-04-07 $21.26 $21.79 $19.67 $20.86 $18.31 19,912
2020-04-06 $22.13 $23.47 $20.40 $21.26 $18.66 18,350
2020-04-03 $20.00 $21.95 $19.72 $20.15 $17.69 20,501
2020-04-02 $20.63 $22.75 $20.02 $22.00 $19.31 20,378
2020-04-01 $23.03 $23.84 $20.82 $21.21 $18.62 18,602
2020-03-31 $21.94 $24.98 $21.94 $24.30 $21.33 10,572
2020-03-30 $20.55 $21.95 $20.55 $21.95 $19.27 6,154
2020-03-27 $20.51 $20.85 $20.51 $20.53 $18.02 7,089
2020-03-26 $19.20 $21.00 $19.00 $21.00 $18.43 19,023
2020-03-25 $19.76 $21.89 $19.00 $19.05 $16.72 37,594
2020-03-24 $21.99 $21.99 $19.00 $19.88 $17.45 45,340
2020-03-23 $21.10 $21.46 $18.72 $20.75 $18.21 12,213
2020-03-20 $21.06 $22.24 $19.83 $20.96 $18.40 24,396
2020-03-19 $20.00 $21.99 $19.20 $20.98 $18.42 24,885
2020-03-18 $22.00 $22.88 $19.96 $19.96 $17.52 19,548
2020-03-17 $22.88 $23.74 $22.25 $23.59 $20.71 27,136
2020-03-16 $24.46 $24.46 $22.51 $22.90 $20.10 23,696
2020-03-13 $25.14 $25.14 $24.48 $24.79 $21.76 19,912
2020-03-12 $25.00 $25.20 $24.47 $24.50 $21.51 24,071
2020-03-11 $26.00 $26.78 $25.01 $25.34 $22.24 11,517
2020-03-10 $26.86 $27.64 $24.58 $26.30 $23.09 20,386
2020-03-09 $26.70 $27.34 $25.77 $26.60 $23.35 12,856
2020-03-06 $28.10 $28.77 $27.59 $28.13 $24.40 10,024
2020-03-05 $30.09 $30.09 $27.70 $28.72 $24.91 20,762
2020-03-04 $29.98 $30.37 $29.16 $30.00 $26.02 8,691
2020-03-03 $30.46 $30.50 $29.16 $29.90 $25.93 8,336
2020-03-02 $30.02 $31.23 $29.81 $30.75 $26.67 6,649
2020-02-28 $31.81 $31.99 $29.50 $30.16 $26.16 19,465
2020-02-27 $30.50 $30.73 $29.70 $29.76 $25.81 9,524
2020-02-26 $30.66 $31.15 $30.62 $30.62 $26.56 4,303
2020-02-25 $32.58 $32.58 $30.46 $30.51 $26.46 9,153
2020-02-24 $31.56 $32.23 $31.31 $32.00 $27.75 9,272
2020-02-21 $32.44 $32.55 $31.96 $31.96 $27.72 4,800
2020-02-20 $32.18 $32.38 $31.99 $32.38 $28.08 2,415
2020-02-19 $31.91 $32.18 $31.56 $31.90 $27.67 9,819
2020-02-18 $31.91 $32.29 $31.66 $32.04 $27.79 7,323
2020-02-14 $32.11 $32.60 $31.91 $31.91 $27.68 4,950
2020-02-13 $32.36 $32.63 $32.18 $32.30 $28.01 5,838
2020-02-12 $32.31 $32.53 $32.00 $32.22 $27.95 5,484
2020-02-11 $32.45 $32.60 $32.06 $32.30 $28.01 11,719
2020-02-10 $32.21 $32.71 $32.21 $32.70 $28.36 3,985
2020-02-07 $32.51 $32.75 $32.15 $32.41 $28.11 6,630
2020-02-06 $32.16 $32.60 $31.63 $32.41 $28.11 7,712
2020-02-05 $32.25 $32.61 $32.25 $32.35 $28.06 4,565
2020-02-04 $32.69 $32.69 $32.10 $32.11 $27.85 3,626
2020-02-03 $31.60 $32.98 $31.35 $32.32 $28.03 21,304
2020-01-31 $31.97 $31.97 $31.55 $31.55 $27.36 7,168
2020-01-30 $32.00 $32.14 $31.95 $31.97 $27.73 6,068
2020-01-29 $32.84 $32.84 $31.98 $32.41 $28.11 8,571
2020-01-28 $32.62 $32.96 $32.56 $32.96 $28.59 4,414
2020-01-27 $33.00 $33.00 $32.10 $32.50 $28.19 6,397
2020-01-24 $33.23 $33.39 $32.88 $33.39 $28.96 5,677
2020-01-23 $33.24 $33.24 $32.89 $33.01 $28.63 7,150
2020-01-22 $33.03 $33.22 $32.88 $33.05 $28.67 5,250
2020-01-21 $33.03 $33.24 $32.94 $33.00 $28.62 4,612
2020-01-17 $33.46 $33.46 $32.71 $33.03 $28.65 8,501
2020-01-16 $33.00 $33.55 $32.87 $33.15 $28.75 25,735
2020-01-15 $33.20 $33.40 $32.70 $33.00 $28.62 7,008
2020-01-14 $33.28 $33.45 $33.28 $33.45 $29.01 5,471
2020-01-13 $33.66 $33.89 $33.40 $33.86 $29.37 6,366
2020-01-10 $33.62 $33.90 $33.26 $33.77 $29.29 7,363
2020-01-09 $33.50 $33.64 $33.24 $33.64 $29.18 8,489
2020-01-08 $33.70 $34.14 $33.33 $33.50 $29.06 5,809
2020-01-07 $34.02 $34.09 $33.02 $33.35 $28.93 7,507
2020-01-06 $34.26 $34.28 $33.74 $33.96 $29.45 8,371
2020-01-03 $34.61 $34.86 $34.22 $34.36 $29.80 6,676
2020-01-02 $35.38 $35.59 $35.28 $35.36 $30.67 6,762
2019-12-31 $35.44 $35.58 $35.17 $35.56 $30.84 4,320
2019-12-30 $35.66 $35.80 $35.08 $35.58 $30.86 5,179
2019-12-27 $35.33 $36.27 $34.78 $35.40 $30.70 12,919
2019-12-26 $34.88 $35.10 $34.88 $35.08 $30.43 1,611
2019-12-24 $35.72 $35.72 $34.50 $35.08 $30.43 4,006
2019-12-23 $34.63 $35.85 $34.49 $35.26 $30.58 13,243
2019-12-20 $34.36 $34.86 $34.15 $34.86 $30.24 40,609
2019-12-19 $34.66 $34.80 $34.13 $34.17 $29.64 10,316
2019-12-18 $33.95 $34.39 $33.88 $34.32 $29.77 6,676
2019-12-17 $34.40 $34.50 $34.05 $34.15 $29.62 9,725
2019-12-16 $33.93 $34.75 $33.93 $34.49 $29.91 9,548
2019-12-13 $33.49 $34.62 $33.01 $33.89 $29.39 9,745
2019-12-12 $32.96 $33.80 $32.96 $33.58 $29.12 7,776
2019-12-11 $33.10 $33.24 $32.89 $33.20 $28.80 4,893
2019-12-10 $32.31 $33.12 $32.31 $33.12 $28.73 3,067
2019-12-09 $32.69 $32.92 $32.40 $32.65 $28.32 3,942
2019-12-06 $32.98 $33.17 $32.75 $32.85 $28.22 8,941
2019-12-05 $32.40 $32.73 $32.33 $32.70 $28.09 2,270
2019-12-04 $32.20 $32.52 $32.08 $32.47 $27.89 7,342
2019-12-03 $31.51 $32.12 $31.51 $31.89 $27.39 3,606
2019-12-02 $31.50 $32.05 $31.50 $31.88 $27.38 3,671
2019-11-29 $32.66 $32.66 $31.30 $31.67 $27.20 2,534
2019-11-27 $31.95 $31.98 $31.72 $31.94 $27.43 4,782
2019-11-26 $32.09 $32.30 $31.73 $31.95 $27.44 5,283
2019-11-25 $31.17 $32.36 $31.17 $32.23 $27.68 12,868
2019-11-22 $30.82 $31.36 $30.82 $31.26 $26.85 3,630
2019-11-21 $31.01 $31.64 $30.75 $31.23 $26.82 4,491
2019-11-20 $30.52 $31.52 $30.52 $30.76 $26.42 11,400
2019-11-19 $30.75 $31.29 $30.58 $31.28 $26.87 7,103
2019-11-18 $30.81 $30.91 $30.81 $30.91 $26.55 1,945
2019-11-15 $31.30 $31.47 $31.07 $31.16 $26.76 5,758
2019-11-14 $30.99 $31.30 $30.98 $31.30 $26.88 3,420
2019-11-13 $31.37 $31.37 $30.85 $30.85 $26.50 1,813
2019-11-12 $31.15 $31.53 $31.15 $31.27 $26.86 3,720
2019-11-11 $31.50 $31.50 $31.20 $31.50 $27.06 1,720
2019-11-08 $31.39 $31.62 $31.16 $31.46 $27.02 6,244
2019-11-07 $31.61 $31.65 $31.38 $31.53 $27.08 4,953
2019-11-06 $31.12 $31.57 $31.12 $31.38 $26.95 7,223
2019-11-05 $31.38 $31.48 $31.05 $31.48 $27.04 2,837
2019-11-04 $31.11 $31.43 $30.82 $31.34 $26.92 3,777
2019-11-01 $30.75 $31.14 $30.75 $31.14 $26.75 3,309
2019-10-31 $30.79 $30.79 $30.34 $30.57 $26.26 7,595
2019-10-30 $30.97 $31.05 $30.80 $31.05 $26.67 3,551
2019-10-29 $30.38 $31.00 $30.31 $30.61 $26.29 5,463
2019-10-28 $30.26 $30.75 $30.25 $30.61 $26.29 2,834
2019-10-25 $30.24 $30.32 $30.00 $30.00 $25.77 1,744
2019-10-24 $30.29 $30.42 $30.06 $30.20 $25.94 5,265
2019-10-23 $30.40 $30.40 $29.83 $30.05 $25.81 14,269
2019-10-22 $30.32 $30.54 $30.32 $30.38 $26.09 1,826
2019-10-21 $30.23 $30.83 $30.21 $30.58 $26.27 8,473
2019-10-18 $29.74 $30.27 $29.70 $30.00 $25.77 6,901
2019-10-17 $29.85 $30.32 $29.75 $30.05 $25.81 7,103
2019-10-16 $29.57 $29.93 $29.57 $29.93 $25.71 2,079
2019-10-15 $29.85 $30.14 $29.75 $30.14 $25.89 2,838
2019-10-14 $29.35 $29.70 $29.21 $29.68 $25.49 3,578
2019-10-11 $30.60 $30.99 $29.18 $29.81 $25.60 5,391
2019-10-10 $30.35 $30.35 $29.93 $29.93 $25.71 2,837
2019-10-09 $29.84 $30.22 $29.68 $29.81 $25.60 3,430
2019-10-08 $30.24 $30.24 $29.59 $29.84 $25.63 7,422
2019-10-07 $30.43 $30.43 $30.20 $30.24 $25.97 3,129
2019-10-04 $30.55 $30.55 $30.16 $30.31 $26.03 4,377
2019-10-03 $30.17 $30.79 $30.16 $30.32 $26.04 4,373
2019-10-02 $30.50 $30.52 $30.01 $30.16 $25.90 7,631
2019-10-01 $30.35 $30.85 $30.35 $30.47 $26.17 12,668
2019-09-30 $45.52 $46.25 $45.52 $46.25 $26.48 10,152
2019-09-27 $46.30 $46.55 $45.93 $45.93 $26.30 9,777
2019-09-26 $46.14 $46.30 $45.70 $46.02 $26.35 6,967
2019-09-25 $45.61 $46.49 $45.40 $46.40 $26.57 5,719
2019-09-24 $46.50 $46.60 $44.84 $45.70 $26.17 28,663
2019-09-23 $45.80 $46.35 $45.62 $46.35 $26.54 4,981
2019-09-20 $45.45 $46.42 $44.89 $46.25 $26.48 30,181
2019-09-19 $45.23 $46.06 $45.23 $45.46 $26.03 5,395
2019-09-18 $45.55 $46.10 $45.07 $45.80 $26.23 8,413
2019-09-17 $45.82 $46.26 $45.32 $45.79 $26.22 10,521
2019-09-16 $45.75 $46.36 $45.55 $45.92 $26.29 12,975
2019-09-13 $44.93 $46.29 $44.71 $45.77 $26.21 9,316
2019-09-12 $44.40 $45.10 $43.85 $45.09 $25.82 17,562
2019-09-11 $42.57 $44.89 $42.43 $44.33 $25.38 6,744
2019-09-10 $42.50 $42.98 $42.26 $42.77 $24.49 5,232
2019-09-09 $42.10 $42.99 $42.10 $42.68 $24.44 6,360
2019-09-06 $42.02 $42.50 $42.00 $42.10 $23.84 4,804
2019-09-05 $42.04 $43.00 $41.83 $41.95 $23.76 14,886
2019-09-04 $41.75 $41.75 $41.60 $41.68 $23.61 2,799
2019-09-03 $41.09 $41.48 $40.75 $40.75 $23.08 4,467
2019-08-30 $41.10 $41.29 $40.60 $41.29 $23.39 3,999
2019-08-29 $41.25 $41.25 $40.89 $40.89 $23.16 12,370
2019-08-28 $41.00 $41.00 $41.00 $41.00 $23.22 2,764
2019-08-27 $41.75 $41.75 $40.52 $40.60 $22.99 5,890
2019-08-26 $41.16 $41.46 $41.16 $41.46 $23.48 3,330
2019-08-23 $41.02 $41.02 $40.29 $40.30 $22.82 6,744
2019-08-22 $41.93 $42.48 $41.51 $42.02 $23.80 6,259
2019-08-21 $41.62 $41.73 $41.50 $41.73 $23.63 5,520
2019-08-20 $42.25 $42.42 $41.78 $41.86 $23.71 5,898
2019-08-19 $42.46 $42.46 $42.46 $42.46 $24.05 1,360
2019-08-16 $41.81 $42.38 $41.55 $41.93 $23.75 5,323
2019-08-15 $41.51 $41.64 $41.33 $41.48 $23.49 3,870
2019-08-14 $42.20 $42.20 $40.86 $41.35 $23.42 9,121
2019-08-13 $42.74 $42.74 $42.74 $42.74 $24.21 1,776
2019-08-12 $42.66 $43.05 $41.95 $42.26 $23.93 3,952
2019-08-09 $43.51 $43.51 $42.69 $42.80 $24.24 3,834
2019-08-08 $43.28 $44.19 $43.15 $43.56 $24.67 10,240
2019-08-07 $42.40 $43.37 $42.30 $43.12 $24.42 7,333
2019-08-06 $43.30 $43.51 $42.12 $43.20 $24.47 11,692
2019-08-05 $43.75 $44.03 $42.76 $43.00 $24.35 10,909
2019-08-02 $44.14 $44.41 $44.14 $44.41 $25.15 2,646
2019-08-01 $45.52 $45.85 $44.73 $44.88 $25.42 10,362
2019-07-31 $45.14 $46.28 $45.14 $45.36 $25.69 17,722
2019-07-30 $45.10 $45.87 $44.89 $45.63 $25.84 13,629
2019-07-29 $44.59 $45.68 $44.59 $45.31 $25.66 7,701
2019-07-26 $45.15 $45.15 $45.15 $45.15 $25.57 2,439
2019-07-25 $45.25 $45.55 $45.10 $45.20 $25.60 3,369
2019-07-24 $45.41 $46.00 $45.24 $45.46 $25.75 11,151
2019-07-23 $45.50 $45.77 $44.98 $45.77 $25.92 7,209
2019-07-22 $44.38 $45.15 $44.38 $45.13 $25.56 11,019
2019-07-19 $44.51 $45.30 $44.51 $44.81 $25.38 5,826
2019-07-18 $44.31 $45.05 $44.30 $45.05 $25.51 12,190
2019-07-17 $44.05 $44.70 $44.05 $44.51 $25.21 6,160
2019-07-16 $43.52 $44.06 $43.47 $44.06 $24.95 6,460
2019-07-15 $44.22 $44.40 $43.38 $43.85 $24.84 8,928
2019-07-12 $44.00 $44.45 $43.64 $43.85 $24.84 6,724
2019-07-11 $43.89 $44.35 $42.92 $43.90 $24.86 8,635
2019-07-10 $43.61 $44.12 $43.23 $43.80 $24.81 9,552
2019-07-09 $43.27 $43.73 $43.04 $43.70 $24.75 8,574
2019-07-08 $43.24 $44.00 $43.16 $43.91 $24.87 4,647
2019-07-05 $43.31 $44.00 $42.99 $44.00 $24.92 5,709
2019-07-03 $43.21 $43.70 $43.20 $43.60 $24.69 3,523
2019-07-02 $43.81 $44.69 $43.66 $44.21 $25.04 6,393
2019-07-01 $44.98 $44.98 $43.30 $44.33 $25.11 11,866
2019-06-28 $42.32 $45.25 $41.41 $45.25 $25.63 75,183
2019-06-27 $41.77 $42.89 $41.77 $42.89 $24.29 10,401
2019-06-26 $41.05 $42.50 $39.35 $41.35 $23.42 6,100
2019-06-25 $40.63 $41.04 $39.12 $40.66 $23.03 16,759
2019-06-24 $40.00 $40.00 $39.57 $40.00 $22.65 6,400
2019-06-21 $39.40 $40.02 $39.40 $40.02 $22.67 16,719
2019-06-20 $39.80 $39.80 $39.80 $39.80 $22.54 787
2019-06-19 $39.82 $39.82 $39.82 $39.82 $22.55 810
2019-06-18 $39.69 $39.99 $39.04 $39.88 $22.59 3,658
2019-06-17 $40.21 $40.44 $39.51 $39.79 $22.54 7,888
2019-06-14 $40.49 $40.49 $40.44 $40.44 $22.90 2,079
2019-06-13 $40.52 $41.26 $40.03 $41.10 $23.28 8,764
2019-06-12 $41.11 $41.11 $41.00 $41.00 $23.22 2,340
2019-06-11 $41.11 $41.60 $40.79 $41.60 $23.56 8,469
2019-06-10 $42.04 $42.04 $41.97 $42.00 $23.79 2,506
2019-06-07 $41.69 $43.50 $41.69 $42.08 $23.57 4,951
2019-06-06 $41.62 $42.25 $41.55 $41.59 $23.29 5,473
2019-06-05 $43.17 $43.17 $41.60 $41.60 $23.30 1,374
2019-06-04 $41.17 $42.34 $41.17 $41.98 $23.51 11,583
2019-06-03 $39.70 $43.50 $39.70 $41.90 $23.47 4,906
2019-05-31 $41.90 $41.90 $41.84 $41.84 $23.43 2,487
2019-05-30 $42.29 $42.47 $41.75 $42.19 $23.63 8,583
2019-05-29 $42.00 $42.34 $42.00 $42.27 $23.68 4,519
2019-05-28 $42.60 $42.99 $42.44 $42.51 $23.81 9,142
2019-05-24 $42.28 $42.87 $42.10 $42.85 $24.00 9,432
2019-05-23 $42.95 $42.95 $42.52 $42.52 $23.82 3,640
2019-05-22 $43.30 $43.30 $43.30 $43.30 $24.25 1,749
2019-05-21 $42.79 $43.95 $42.79 $43.43 $24.33 5,848
2019-05-20 $42.97 $43.07 $42.77 $42.77 $23.96 1,351
2019-05-17 $42.55 $42.61 $42.16 $42.28 $23.68 3,664
2019-05-16 $42.70 $42.70 $42.70 $42.70 $23.92 702
2019-05-15 $43.14 $43.22 $42.05 $43.00 $24.08 15,088
2019-05-14 $43.21 $43.99 $41.89 $43.77 $24.52 11,046
2019-05-13 $43.04 $43.40 $41.35 $43.00 $24.08 9,090
2019-05-10 $43.83 $43.83 $43.48 $43.48 $24.35 2,937
2019-05-09 $42.10 $42.48 $41.55 $42.25 $23.66 14,158
2019-05-08 $42.55 $42.65 $42.03 $42.31 $23.70 7,585
2019-05-07 $43.16 $43.56 $42.27 $42.60 $23.86 11,692
2019-05-06 $44.00 $44.01 $43.44 $43.46 $24.34 12,109
2019-05-03 $43.50 $44.39 $43.50 $44.30 $24.81 6,681
2019-05-02 $43.70 $43.84 $42.92 $43.68 $24.47 5,758
2019-05-01 $43.53 $43.79 $43.36 $43.36 $24.29 2,088
2019-04-30 $43.24 $43.99 $43.10 $43.66 $24.45 6,849
2019-04-29 $42.89 $43.86 $42.42 $43.86 $24.57 12,600
2019-04-26 $42.96 $43.00 $42.96 $43.00 $24.08 1,969
2019-04-25 $42.34 $42.96 $42.34 $42.85 $24.00 3,403
2019-04-24 $42.53 $42.68 $42.19 $42.50 $23.80 4,659
2019-04-23 $42.58 $43.00 $41.41 $42.65 $23.89 9,627
2019-04-22 $42.34 $43.00 $41.67 $42.51 $23.81 3,129
2019-04-18 $42.19 $43.00 $42.19 $43.00 $24.08 5,928
2019-04-17 $42.32 $42.52 $41.83 $42.15 $23.61 12,960
2019-04-16 $41.96 $42.46 $41.28 $42.12 $23.59 13,525
2019-04-15 $41.85 $42.48 $41.63 $42.25 $23.66 5,404
2019-04-12 $42.24 $42.50 $41.39 $41.82 $23.42 15,774
2019-04-11 $42.50 $42.50 $41.89 $41.95 $23.50 8,025
2019-04-10 $42.12 $42.50 $42.12 $42.50 $23.80 4,255
2019-04-09 $41.60 $42.18 $41.26 $41.90 $23.47 7,035
2019-04-08 $42.30 $42.30 $41.11 $41.75 $23.38 8,301
2019-04-05 $41.45 $41.51 $41.02 $41.51 $23.25 5,523
2019-04-04 $41.00 $41.59 $41.00 $41.59 $23.29 6,037
2019-04-03 $40.21 $41.60 $40.21 $41.01 $22.97 9,777
2019-04-02 $40.94 $41.98 $40.85 $41.55 $23.27 14,569
2019-04-01 $41.05 $41.80 $40.19 $41.34 $23.15 16,587
2019-03-29 $41.09 $41.24 $40.53 $41.10 $23.02 19,270
2019-03-28 $40.95 $41.74 $40.82 $41.20 $23.08 12,496
2019-03-27 $40.69 $42.27 $40.49 $40.85 $22.88 29,592
2019-03-26 $40.46 $41.34 $40.12 $41.19 $23.07 15,097
2019-03-25 $40.18 $40.43 $40.18 $40.30 $22.57 3,472
2019-03-22 $41.81 $41.81 $40.03 $40.03 $22.42 30,798
2019-03-21 $42.25 $42.66 $41.63 $41.63 $23.32 16,080
2019-03-20 $42.30 $42.70 $41.99 $42.50 $23.80 7,930
2019-03-19 $42.10 $42.48 $42.04 $42.24 $23.66 15,898
2019-03-18 $42.40 $42.49 $42.00 $42.27 $23.68 7,764
2019-03-15 $43.08 $43.09 $41.96 $42.01 $23.53 51,945
2019-03-14 $43.00 $43.56 $41.96 $43.56 $24.40 15,144
2019-03-13 $42.27 $43.33 $41.24 $42.90 $24.03 17,145
2019-03-12 $42.79 $43.06 $42.01 $42.04 $23.55 15,648
2019-03-11 $42.83 $43.11 $42.02 $42.80 $23.97 10,885
2019-03-08 $42.13 $43.32 $42.10 $42.75 $23.68 14,436
2019-03-07 $43.52 $44.40 $42.27 $42.83 $23.73 18,067
2019-03-06 $43.78 $44.37 $42.57 $43.32 $24.00 15,072
2019-03-05 $43.52 $44.18 $43.28 $43.96 $24.35 17,451
2019-03-04 $44.40 $44.40 $43.54 $44.00 $24.38 10,290
2019-03-01 $40.56 $44.80 $40.16 $44.50 $24.65 18,196
2019-02-28 $43.99 $44.44 $43.30 $43.86 $24.30 12,300
2019-02-27 $43.95 $44.49 $43.33 $43.57 $24.14 13,422
2019-02-26 $42.51 $44.50 $42.50 $43.97 $24.36 40,108
2019-02-25 $42.36 $43.99 $42.00 $42.74 $23.68 18,813
2019-02-22 $41.74 $42.46 $41.21 $42.36 $23.47 12,249
2019-02-21 $40.22 $42.11 $40.22 $41.60 $23.05 22,339
2019-02-20 $42.00 $42.98 $41.21 $41.46 $22.97 35,437
2019-02-19 $40.89 $42.00 $40.40 $41.72 $23.11 25,477
2019-02-15 $40.40 $41.62 $40.23 $41.13 $22.79 13,261
2019-02-14 $39.81 $40.96 $39.00 $40.21 $22.28 14,191
2019-02-13 $40.24 $40.24 $38.78 $39.60 $21.94 12,043
2019-02-12 $40.00 $40.00 $39.62 $39.91 $22.11 4,917
2019-02-11 $38.70 $39.91 $38.70 $39.70 $21.99 5,781
2019-02-08 $38.96 $39.98 $38.96 $39.75 $22.02 11,641
2019-02-07 $38.72 $39.47 $38.35 $38.85 $21.52 14,353
2019-02-06 $37.89 $38.78 $37.00 $38.72 $21.45 17,443
2019-02-05 $36.82 $37.91 $36.80 $37.64 $20.85 7,848
2019-02-04 $36.78 $37.00 $36.02 $36.63 $20.29 10,032
2019-02-01 $35.88 $36.65 $35.58 $35.99 $19.94 25,474
2019-01-31 $35.55 $35.84 $34.98 $35.33 $19.57 10,579
2019-01-30 $35.78 $35.89 $35.25 $35.80 $19.83 10,455
2019-01-29 $35.19 $36.19 $35.19 $35.84 $19.86 10,096
2019-01-28 $36.53 $37.54 $34.84 $34.84 $19.30 14,226
2019-01-25 $36.80 $36.87 $36.06 $36.79 $20.38 8,157
2019-01-24 $37.48 $39.57 $36.14 $36.85 $20.42 16,485
2019-01-23 $38.56 $40.00 $37.36 $37.68 $20.88 11,893
2019-01-22 $38.72 $39.68 $38.53 $38.53 $21.35 10,057
2019-01-18 $38.63 $39.27 $38.63 $38.72 $21.45 4,045
2019-01-17 $38.74 $38.87 $38.64 $38.64 $21.41 4,243
2019-01-16 $38.84 $39.18 $38.72 $38.72 $21.45 3,819
2019-01-15 $38.91 $39.13 $38.66 $38.82 $21.51 7,825
2019-01-14 $39.50 $39.50 $38.70 $38.82 $21.51 4,458
2019-01-11 $38.76 $39.41 $38.67 $38.90 $21.55 12,201
2019-01-10 $39.44 $39.79 $38.90 $38.90 $21.55 4,714
2019-01-09 $40.35 $40.35 $39.50 $39.79 $22.04 10,755
2019-01-08 $40.40 $40.40 $39.83 $40.24 $22.29 6,817
2019-01-07 $40.21 $40.50 $39.60 $40.30 $22.33 3,874
2019-01-04 $40.30 $40.96 $40.30 $40.72 $22.56 6,313
2019-01-03 $41.67 $41.67 $39.80 $39.80 $22.05 8,973
2019-01-02 $42.98 $42.98 $39.80 $40.55 $22.47 8,224
2018-12-31 $41.00 $41.00 $40.02 $40.24 $22.29 4,213
2018-12-28 $40.47 $42.35 $39.52 $40.89 $22.65 6,702
2018-12-27 $39.58 $41.40 $38.53 $40.30 $22.33 7,689
2018-12-26 $38.74 $40.70 $38.53 $39.50 $21.88 17,166
2018-12-24 $39.37 $39.70 $38.53 $38.82 $21.51 9,616
2018-12-21 $38.53 $40.50 $38.53 $39.00 $21.61 35,628
2018-12-20 $39.07 $41.90 $38.56 $38.80 $21.50 7,678
2018-12-19 $39.98 $39.98 $38.66 $38.66 $21.42 13,240
2018-12-18 $39.74 $41.00 $39.08 $39.72 $22.01 13,891
2018-12-17 $40.48 $42.50 $39.08 $39.76 $22.03 5,995
2018-12-14 $40.70 $40.74 $40.03 $40.34 $22.35 7,324
2018-12-13 $41.25 $41.57 $40.72 $40.83 $22.62 5,256
2018-12-12 $41.35 $42.40 $41.20 $41.60 $23.05 3,535
2018-12-11 $40.73 $41.45 $40.64 $41.31 $22.89 2,596
2018-12-10 $41.54 $41.54 $41.02 $41.40 $22.94 9,054
2018-12-07 $42.12 $42.12 $41.15 $41.78 $22.89 3,519
2018-12-06 $41.40 $42.50 $41.39 $41.92 $22.96 10,720
2018-12-04 $42.70 $42.72 $41.66 $41.66 $22.82 12,304
2018-12-03 $42.51 $43.26 $42.51 $43.03 $23.57 2,794
2018-11-30 $44.00 $44.00 $43.00 $43.25 $23.69 7,296
2018-11-29 $42.81 $43.85 $41.51 $43.42 $23.79 4,942
2018-11-28 $42.68 $43.39 $42.55 $43.11 $23.62 7,404
2018-11-27 $41.61 $42.21 $41.61 $42.21 $23.12 1,380
2018-11-26 $42.96 $42.96 $42.61 $42.61 $23.34 3,033
2018-11-23 $42.23 $42.90 $42.23 $42.90 $23.50 2,136
2018-11-21 $42.72 $43.00 $41.92 $43.00 $23.56 1,774
2018-11-20 $41.41 $42.90 $41.41 $42.72 $23.40 5,062
2018-11-19 $42.20 $42.30 $41.76 $42.30 $23.17 2,982
2018-11-16 $42.38 $42.88 $42.30 $42.46 $23.26 5,541
2018-11-15 $42.60 $42.60 $42.57 $42.57 $23.32 2,098
2018-11-14 $42.68 $42.68 $42.00 $42.00 $23.01 2,737
2018-11-13 $42.50 $42.96 $42.50 $42.68 $23.38 1,866
2018-11-12 $42.11 $42.24 $41.77 $42.20 $23.12 3,480
2018-11-09 $42.30 $42.80 $41.63 $41.82 $22.91 9,906
2018-11-08 $41.59 $43.24 $41.59 $42.40 $23.23 9,709
2018-11-07 $43.00 $43.40 $42.71 $43.24 $23.69 5,287
2018-11-06 $42.00 $43.46 $42.00 $42.76 $23.42 11,421
2018-11-05 $42.31 $42.74 $42.31 $42.35 $23.20 4,195
2018-11-02 $42.55 $43.17 $42.30 $42.30 $23.17 4,006
2018-11-01 $40.72 $42.80 $40.56 $42.80 $23.45 13,557
2018-10-31 $39.79 $40.50 $39.79 $40.50 $22.19 5,026
2018-10-30 $40.11 $40.39 $39.55 $40.00 $21.91 10,656
2018-10-29 $39.87 $40.30 $39.87 $40.30 $22.08 4,458
2018-10-26 $40.00 $40.58 $39.55 $39.63 $21.71 8,085
2018-10-25 $41.15 $41.15 $40.02 $40.02 $21.92 9,784
2018-10-24 $41.40 $41.40 $41.00 $41.00 $22.46 2,763
2018-10-23 $40.63 $41.49 $40.63 $41.02 $22.47 2,824
2018-10-22 $41.08 $41.70 $40.11 $41.70 $22.84 3,711
2018-10-19 $41.22 $41.99 $40.50 $40.50 $22.19 4,482
2018-10-18 $42.00 $42.35 $40.80 $41.65 $22.82 7,855
2018-10-17 $43.00 $43.00 $42.00 $42.10 $23.06 3,369
2018-10-16 $42.69 $42.69 $42.69 $42.69 $23.39 2,619
2018-10-15 $42.43 $42.43 $41.57 $41.89 $22.95 7,458
2018-10-12 $43.16 $43.62 $42.43 $42.48 $23.27 8,781
2018-10-11 $43.10 $43.12 $43.01 $43.01 $23.56 3,484
2018-10-10 $43.27 $43.55 $43.20 $43.20 $23.66 5,356
2018-10-09 $43.94 $43.94 $43.68 $43.70 $23.94 5,689
2018-10-08 $43.42 $43.95 $43.40 $43.51 $23.83 4,194
2018-10-05 $43.97 $43.97 $43.50 $43.59 $23.88 2,851
2018-10-04 $44.01 $44.58 $43.88 $44.18 $24.20 4,401
2018-10-03 $43.79 $44.08 $43.27 $43.76 $23.97 4,120
2018-10-02 $43.12 $44.60 $43.05 $43.61 $23.89 3,750
2018-10-01 $43.00 $43.62 $43.00 $43.26 $23.70 2,955
2018-09-28 $43.26 $43.45 $43.21 $43.45 $23.80 3,108
2018-09-27 $43.21 $43.45 $43.21 $43.45 $23.80 1,522
2018-09-26 $43.89 $44.39 $43.37 $43.54 $23.85 3,147
2018-09-25 $43.83 $44.00 $43.60 $43.85 $24.02 10,032
2018-09-24 $43.74 $44.00 $43.58 $43.62 $23.89 4,012
2018-09-21 $43.20 $44.28 $43.20 $44.27 $24.25 34,659
2018-09-20 $43.74 $43.74 $43.22 $43.22 $23.68 5,685
2018-09-19 $43.31 $44.38 $43.31 $43.80 $23.99 4,240
2018-09-18 $43.72 $43.90 $43.38 $43.38 $23.76 3,109
2018-09-17 $43.25 $43.40 $43.00 $43.24 $23.69 5,029
2018-09-14 $43.13 $44.02 $43.13 $43.26 $23.70 5,392
2018-09-13 $43.33 $43.45 $43.33 $43.45 $23.80 1,545
2018-09-12 $43.83 $44.13 $43.36 $43.65 $23.91 6,726
2018-09-11 $44.16 $44.79 $44.13 $44.13 $24.17 6,886
2018-09-10 $44.81 $44.81 $43.66 $44.62 $24.44 4,729
2018-09-07 $44.50 $45.23 $44.50 $45.20 $24.50 5,275
2018-09-06 $45.49 $45.49 $44.89 $44.99 $24.39 4,678
2018-09-05 $45.20 $45.20 $45.05 $45.10 $24.45 4,197
2018-09-04 $44.76 $45.24 $44.76 $45.24 $24.52 1,755
2018-08-31 $45.49 $45.50 $45.26 $45.28 $24.55 3,024
2018-08-30 $45.88 $45.88 $45.41 $45.41 $24.62 6,798
2018-08-29 $46.16 $46.45 $45.95 $46.27 $25.08 3,934
2018-08-28 $45.80 $46.09 $45.80 $46.00 $24.94 2,401
2018-08-27 $46.00 $46.50 $45.71 $45.71 $24.78 2,902
2018-08-24 $46.23 $46.33 $46.00 $46.00 $24.94 4,374
2018-08-23 $45.65 $46.23 $45.65 $46.02 $24.95 8,565
2018-08-22 $46.00 $46.26 $46.00 $46.03 $24.95 4,078
2018-08-21 $45.02 $46.50 $45.02 $46.21 $25.05 5,445
2018-08-20 $45.54 $46.07 $45.25 $45.81 $24.83 5,742
2018-08-17 $45.73 $46.21 $45.11 $45.49 $24.66 16,803
2018-08-16 $45.54 $46.09 $45.54 $46.08 $24.98 6,952
2018-08-15 $45.17 $46.22 $45.17 $45.65 $24.75 10,984
2018-08-14 $45.58 $46.49 $45.58 $46.00 $24.94 12,450
2018-08-13 $46.22 $46.22 $45.35 $45.51 $24.67 9,484
2018-08-10 $45.86 $46.00 $45.83 $45.83 $24.84 2,335
2018-08-09 $45.73 $45.99 $45.73 $45.91 $24.89 2,845
2018-08-08 $45.11 $45.85 $45.04 $45.85 $24.85 6,511
2018-08-07 $45.21 $45.74 $44.95 $45.43 $24.63 2,794
2018-08-06 $45.62 $45.62 $44.88 $45.49 $24.66 3,849
2018-08-03 $45.59 $45.59 $45.29 $45.38 $24.60 4,887
2018-08-02 $45.44 $45.74 $45.25 $45.59 $24.71 4,764
2018-08-01 $45.35 $45.67 $45.20 $45.28 $24.55 4,656
2018-07-31 $45.20 $45.64 $44.79 $45.60 $24.72 8,926
2018-07-30 $45.47 $45.47 $45.35 $45.35 $24.58 4,659
2018-07-27 $45.25 $45.50 $45.02 $45.20 $24.50 7,164
2018-07-26 $45.52 $45.75 $45.26 $45.26 $24.53 1,996
2018-07-25 $45.40 $45.70 $45.25 $45.40 $24.61 2,761
2018-07-24 $45.70 $45.75 $45.45 $45.53 $24.68 3,423
2018-07-23 $45.15 $45.78 $45.15 $45.78 $24.82 2,746
2018-07-20 $45.92 $45.92 $45.28 $45.29 $24.55 3,078
2018-07-19 $45.75 $45.85 $45.25 $45.62 $24.73 3,370
2018-07-18 $45.13 $45.93 $45.13 $45.65 $24.75 3,972
2018-07-17 $43.82 $45.60 $43.80 $45.44 $24.63 2,215
2018-07-16 $45.50 $45.50 $44.44 $45.39 $24.61 4,674
2018-07-13 $45.22 $45.72 $45.19 $45.50 $24.67 5,425
2018-07-12 $45.93 $45.93 $44.25 $45.35 $24.58 4,651
2018-07-11 $45.65 $45.91 $45.65 $45.77 $24.81 3,240
2018-07-10 $45.77 $45.90 $45.35 $45.35 $24.58 2,520
2018-07-09 $45.81 $46.00 $45.49 $45.56 $24.70 13,164
2018-07-06 $45.90 $46.00 $45.86 $45.93 $24.90 5,644
2018-07-05 $44.87 $46.00 $44.87 $45.62 $24.73 6,079
2018-07-03 $44.72 $44.89 $43.43 $44.89 $24.33 5,482
2018-07-02 $44.86 $44.86 $44.20 $44.69 $24.23 2,932
2018-06-29 $44.37 $45.28 $44.37 $44.78 $24.27 13,539
2018-06-28 $45.19 $45.35 $44.95 $45.02 $24.40 8,074
2018-06-27 $45.37 $45.46 $43.56 $45.39 $24.61 7,698
2018-06-26 $44.71 $45.70 $44.47 $45.70 $24.77 8,104
2018-06-25 $44.70 $44.84 $44.21 $44.60 $24.18 11,167
2018-06-22 $44.48 $45.50 $44.45 $44.60 $24.18 27,801
2018-06-21 $44.70 $45.44 $44.18 $44.57 $24.16 11,644
2018-06-20 $44.11 $44.65 $43.85 $44.65 $24.20 6,052
2018-06-19 $43.91 $44.70 $43.87 $43.87 $23.78 11,610
2018-06-18 $42.31 $45.13 $41.73 $43.70 $23.69 9,352
2018-06-15 $43.81 $44.40 $42.40 $42.61 $23.10 42,045
2018-06-14 $44.53 $44.84 $43.68 $44.05 $23.88 8,472
2018-06-13 $44.44 $44.96 $44.44 $44.58 $24.17 7,810
2018-06-12 $45.28 $45.79 $44.39 $44.99 $24.39 7,528
2018-06-11 $46.20 $46.31 $45.38 $45.38 $24.60 5,574
2018-06-08 $47.00 $47.00 $45.91 $46.31 $25.10 4,071
2018-06-07 $46.25 $46.59 $46.25 $46.59 $25.26 2,058
2018-06-06 $45.80 $47.00 $45.80 $46.14 $25.01 9,750
2018-06-05 $46.01 $46.65 $45.61 $45.77 $24.81 5,457
2018-06-04 $46.90 $46.92 $46.38 $46.38 $25.14 5,598
2018-06-01 $46.74 $47.00 $46.50 $46.92 $25.18 10,485
2018-05-31 $46.15 $46.15 $46.15 $46.15 $24.77 2,794
2018-05-30 $45.88 $46.25 $45.75 $45.92 $24.64 5,173
2018-05-29 $45.76 $45.80 $45.18 $45.61 $24.48 2,877
2018-05-25 $45.43 $46.00 $45.05 $46.00 $24.69 1,747
2018-05-24 $45.51 $45.80 $45.51 $45.66 $24.50 2,365
2018-05-23 $45.61 $45.62 $45.30 $45.30 $24.31 1,501
2018-05-22 $45.26 $45.70 $45.26 $45.37 $24.35 10,069
2018-05-21 $43.81 $45.65 $43.81 $45.63 $24.49 11,431
2018-05-18 $45.13 $45.13 $44.23 $44.96 $24.13 17,212
2018-05-17 $44.25 $45.00 $44.25 $44.91 $24.10 8,941
2018-05-16 $44.58 $44.58 $43.52 $44.27 $23.76 14,388
2018-05-15 $44.09 $45.01 $43.17 $44.53 $23.90 7,063
2018-05-14 $44.99 $45.25 $44.17 $44.17 $23.70 5,002
2018-05-11 $45.00 $45.37 $45.00 $45.28 $24.30 6,274
2018-05-10 $45.36 $45.41 $45.00 $45.24 $24.28 3,678
2018-05-09 $44.27 $45.61 $44.27 $45.38 $24.35 11,137
2018-05-08 $42.83 $44.86 $42.83 $44.28 $23.76 7,191
2018-05-07 $44.48 $44.48 $43.74 $43.74 $23.47 1,429
2018-05-04 $43.25 $44.00 $43.15 $43.80 $23.51 2,805
2018-05-03 $43.60 $43.60 $43.60 $43.60 $23.40 736
2018-05-02 $44.30 $44.30 $43.45 $43.45 $23.32 1,672
2018-05-01 $42.85 $44.21 $42.63 $44.19 $23.71 23,605
2018-04-30 $43.54 $43.54 $43.50 $43.50 $23.34 2,181
2018-04-27 $44.00 $44.00 $43.59 $43.59 $23.39 2,751
2018-04-26 $43.75 $44.78 $43.75 $44.16 $23.70 3,277
2018-04-25 $43.35 $44.24 $42.81 $44.03 $23.63 5,776
2018-04-24 $43.89 $44.55 $43.60 $43.77 $23.49 17,310
2018-04-23 $44.42 $44.42 $43.98 $43.98 $23.60 1,639
2018-04-20 $42.85 $44.47 $42.85 $44.20 $23.72 12,268
2018-04-19 $43.51 $43.60 $43.36 $43.36 $23.27 2,608
2018-04-18 $43.15 $43.79 $42.74 $43.12 $23.14 2,475
2018-04-17 $43.00 $43.24 $42.95 $43.24 $23.20 2,149
2018-04-16 $42.85 $43.07 $42.61 $42.81 $22.97 4,924
2018-04-13 $42.17 $43.25 $42.17 $42.98 $23.07 4,570
2018-04-12 $41.65 $42.76 $41.65 $42.25 $22.67 2,985
2018-04-11 $42.59 $42.59 $42.05 $42.05 $22.57 1,011
2018-04-10 $42.10 $42.50 $42.05 $42.05 $22.57 2,443
2018-04-09 $41.50 $42.39 $41.21 $41.96 $22.52 8,499
2018-04-06 $41.49 $42.84 $40.97 $41.71 $22.38 5,623
2018-04-05 $42.08 $42.26 $41.77 $41.83 $22.45 8,107
2018-04-04 $41.50 $41.95 $41.25 $41.72 $22.39 6,760
2018-04-03 $41.35 $42.40 $41.30 $41.42 $22.23 5,490
2018-04-02 $42.11 $42.19 $40.90 $41.29 $22.16 7,552
2018-03-29 $42.51 $43.17 $42.11 $42.31 $22.71 10,342
2018-03-28 $43.17 $43.49 $42.15 $42.56 $22.84 9,378
2018-03-27 $42.51 $43.49 $42.51 $43.16 $23.16 13,636
2018-03-26 $42.55 $43.28 $42.02 $42.60 $22.86 9,045
2018-03-23 $43.07 $43.81 $42.11 $42.11 $22.60 23,953
2018-03-22 $42.70 $43.85 $41.92 $42.72 $22.93 11,298
2018-03-21 $42.72 $43.39 $42.72 $43.39 $23.29 3,523
2018-03-20 $42.79 $42.97 $42.51 $42.51 $22.81 3,678
2018-03-19 $41.70 $43.32 $41.70 $43.05 $23.10 11,055
2018-03-16 $41.58 $43.41 $41.58 $42.88 $23.01 26,253
2018-03-15 $44.00 $44.97 $41.72 $41.75 $22.41 22,009
2018-03-14 $43.26 $43.61 $43.20 $43.23 $23.20 4,297
2018-03-13 $43.65 $44.00 $42.68 $43.71 $23.46 10,630
2018-03-12 $42.73 $43.39 $42.60 $43.35 $23.26 10,705
2018-03-09 $42.07 $43.36 $42.07 $42.80 $22.72 11,860
2018-03-08 $42.11 $42.32 $41.78 $41.78 $22.18 11,950
2018-03-07 $41.54 $42.70 $41.54 $42.02 $22.31 7,995
2018-03-06 $41.68 $42.36 $40.50 $41.98 $22.29 9,400
2018-03-05 $40.83 $42.51 $40.50 $41.88 $22.23 10,537
2018-03-02 $41.00 $41.00 $40.10 $40.50 $21.50 4,699
2018-03-01 $40.75 $41.00 $40.06 $40.26 $21.37 3,019
2018-02-28 $40.60 $41.70 $40.45 $40.61 $21.56 13,008
2018-02-27 $41.59 $41.59 $40.33 $40.33 $21.41 2,938
2018-02-26 $41.47 $41.49 $40.95 $41.49 $22.03 3,025
2018-02-23 $40.01 $42.45 $40.01 $41.48 $22.02 5,670
2018-02-22 $40.95 $41.28 $40.95 $41.28 $21.92 4,186
2018-02-21 $41.64 $41.64 $40.60 $41.15 $21.85 4,147
2018-02-20 $40.60 $41.68 $40.09 $41.27 $21.91 14,203
2018-02-16 $40.57 $41.23 $40.53 $40.80 $21.66 14,076
2018-02-15 $41.36 $41.49 $40.74 $40.90 $21.71 5,307
2018-02-14 $41.30 $41.62 $41.04 $41.41 $21.98 7,828
2018-02-13 $41.00 $41.97 $41.00 $41.61 $22.09 2,133
2018-02-12 $41.00 $41.49 $40.72 $41.33 $21.94 7,875
2018-02-09 $40.05 $41.21 $40.00 $41.01 $21.77 9,132
2018-02-08 $40.08 $40.24 $39.59 $39.61 $21.03 14,985
2018-02-07 $40.19 $40.90 $40.19 $40.26 $21.37 4,368
2018-02-06 $40.70 $41.31 $40.08 $40.47 $21.49 10,734
2018-02-05 $41.60 $42.00 $40.80 $41.27 $21.91 13,354
2018-02-02 $42.10 $42.46 $41.47 $41.65 $22.11 9,118
2018-02-01 $42.50 $42.77 $41.80 $42.18 $22.39 9,073
2018-01-31 $43.35 $43.35 $42.30 $42.87 $22.76 21,573
2018-01-30 $42.89 $43.45 $42.45 $42.98 $22.82 6,972
2018-01-29 $42.68 $43.38 $42.68 $43.17 $22.92 5,115
2018-01-26 $42.46 $43.75 $42.31 $42.80 $22.72 11,419
2018-01-25 $43.00 $44.00 $42.40 $42.40 $22.51 7,654
2018-01-24 $44.00 $44.00 $43.00 $43.00 $22.83 12,033
2018-01-23 $43.98 $44.24 $43.87 $44.07 $23.40 6,622
2018-01-22 $44.27 $44.65 $44.10 $44.10 $23.41 2,874
2018-01-19 $43.79 $44.65 $43.79 $44.48 $23.61 3,903
2018-01-18 $43.81 $44.90 $43.81 $44.06 $23.39 6,915
2018-01-17 $43.86 $44.20 $43.46 $44.00 $23.36 10,480
2018-01-16 $44.16 $44.21 $43.45 $43.62 $23.16 17,376
2018-01-12 $44.30 $44.60 $44.07 $44.16 $23.44 17,560
2018-01-11 $44.75 $44.94 $44.34 $44.42 $23.58 31,707
2018-01-10 $45.10 $45.10 $44.50 $44.64 $23.70 20,299
2018-01-09 $44.94 $45.10 $44.80 $45.10 $23.94 8,050
2018-01-08 $45.39 $45.39 $44.75 $44.96 $23.87 9,985
2018-01-05 $44.94 $45.48 $44.90 $45.11 $23.95 5,083
2018-01-04 $45.50 $45.70 $45.06 $45.07 $23.93 11,334
2018-01-03 $45.58 $45.98 $45.04 $45.26 $24.03 8,667
2018-01-02 $46.60 $46.89 $45.25 $45.56 $24.19 16,753
2017-12-29 $47.63 $47.69 $46.00 $46.58 $24.73 10,881
2017-12-28 $47.50 $47.82 $47.48 $47.48 $25.21 1,780
2017-12-27 $47.98 $48.03 $46.97 $47.36 $25.14 5,287
2017-12-26 $47.73 $47.98 $47.23 $47.23 $25.07 4,948
2017-12-22 $48.46 $49.00 $47.61 $47.80 $25.38 18,837
2017-12-21 $48.67 $49.32 $48.31 $48.58 $25.79 13,527
2017-12-20 $48.60 $48.80 $48.01 $48.77 $25.89 3,666
2017-12-19 $48.98 $49.18 $48.25 $48.25 $25.62 8,470
2017-12-18 $48.18 $49.31 $47.94 $48.90 $25.96 27,199
2017-12-15 $47.72 $48.30 $47.18 $47.98 $25.47 41,125
2017-12-14 $48.40 $48.40 $47.61 $47.75 $25.35 7,516
2017-12-13 $47.66 $48.71 $47.53 $48.38 $25.68 13,515
2017-12-12 $47.91 $47.91 $46.50 $47.45 $25.19 17,328
2017-12-11 $48.34 $48.70 $47.72 $48.10 $25.29 15,483
2017-12-08 $48.75 $48.92 $48.07 $48.33 $25.41 19,204
2017-12-07 $49.60 $49.61 $48.60 $48.60 $25.55 19,257
2017-12-06 $49.29 $49.96 $49.00 $49.65 $26.10 27,541
2017-12-05 $49.57 $49.78 $49.00 $49.30 $25.92 16,527
2017-12-04 $50.00 $50.00 $49.37 $49.79 $26.17 7,738
2017-12-01 $49.74 $49.82 $48.85 $49.50 $26.02 8,106
2017-11-30 $48.90 $49.89 $48.77 $49.73 $26.14 24,243
2017-11-29 $48.74 $48.90 $48.61 $48.90 $25.71 17,182
2017-11-28 $47.50 $48.14 $47.50 $48.08 $25.28 10,648
2017-11-27 $47.75 $48.00 $47.26 $47.39 $24.91 14,475
2017-11-24 $47.67 $47.81 $47.25 $47.81 $25.13 4,225
2017-11-22 $47.25 $48.00 $47.25 $47.61 $25.03 10,479
2017-11-21 $47.00 $48.00 $46.68 $47.75 $25.10 21,115
2017-11-20 $46.32 $46.77 $45.75 $46.60 $24.50 9,171
2017-11-17 $47.16 $47.87 $46.17 $46.80 $24.60 6,207
2017-11-16 $46.87 $47.88 $46.87 $47.34 $24.89 4,849
2017-11-15 $45.98 $46.49 $45.70 $45.97 $24.17 6,811
2017-11-14 $46.26 $46.47 $45.82 $46.12 $24.24 14,901
2017-11-13 $46.24 $46.24 $45.65 $45.65 $24.00 6,025
2017-11-10 $46.50 $46.52 $45.99 $46.25 $24.31 5,266
2017-11-09 $45.57 $45.99 $45.41 $45.74 $24.04 36,325
2017-11-08 $45.97 $46.21 $45.85 $46.14 $24.26 8,287
2017-11-07 $45.81 $46.84 $45.81 $46.25 $24.31 18,864
2017-11-06 $47.35 $47.35 $45.83 $46.88 $24.64 9,081
2017-11-03 $47.15 $47.59 $47.15 $47.27 $24.85 14,838
2017-11-02 $47.37 $47.67 $46.76 $47.47 $24.95 8,692
2017-11-01 $48.84 $48.84 $47.20 $47.35 $24.89 17,494
2017-10-31 $48.28 $49.00 $47.62 $48.42 $25.45 62,389
2017-10-30 $48.81 $48.92 $48.01 $48.03 $25.25 6,924
2017-10-27 $49.21 $49.55 $48.22 $49.15 $25.84 51,117
2017-10-26 $48.26 $49.25 $47.87 $49.24 $25.88 31,480
2017-10-25 $47.13 $48.78 $47.08 $48.60 $25.55 34,143
2017-10-24 $47.85 $47.98 $47.60 $47.65 $25.05 6,883
2017-10-23 $48.98 $48.98 $47.62 $48.05 $25.26 14,497
2017-10-20 $48.54 $48.89 $48.11 $48.30 $25.39 9,454
2017-10-19 $48.05 $48.51 $47.75 $48.51 $25.50 20,676
2017-10-18 $48.86 $49.00 $48.25 $48.61 $25.55 9,790
2017-10-17 $48.30 $48.78 $48.07 $48.55 $25.52 21,081
2017-10-16 $48.95 $48.95 $48.68 $48.68 $25.59 2,874
2017-10-13 $48.08 $48.94 $47.45 $48.44 $25.46 38,742
2017-10-12 $48.75 $49.44 $47.91 $47.91 $25.19 25,632
2017-10-11 $47.82 $49.81 $47.82 $49.25 $25.89 44,208
2017-10-10 $47.82 $48.75 $47.68 $48.44 $25.46 16,852
2017-10-09 $47.73 $47.98 $47.45 $47.65 $25.05 3,669
2017-10-06 $47.21 $48.05 $47.21 $48.02 $25.24 14,365
2017-10-05 $48.40 $48.40 $47.73 $47.76 $25.11 3,060
2017-10-04 $48.09 $48.09 $47.51 $47.70 $25.08 5,854
2017-10-03 $48.34 $48.34 $47.62 $48.10 $25.29 15,112
2017-10-02 $46.48 $48.36 $46.32 $48.35 $25.42 37,062
2017-09-29 $46.71 $46.87 $46.24 $46.47 $24.43 18,960
2017-09-28 $46.15 $46.55 $46.09 $46.30 $24.34 8,836
2017-09-27 $46.14 $46.64 $45.39 $46.25 $24.31 45,087
2017-09-26 $46.07 $46.42 $45.64 $45.80 $24.08 37,306
2017-09-25 $46.19 $46.37 $45.76 $45.92 $24.14 30,180
2017-09-22 $46.17 $46.24 $45.61 $46.00 $24.18 29,790
2017-09-21 $46.46 $46.72 $45.90 $46.12 $24.24 37,500
2017-09-20 $45.66 $47.25 $45.66 $46.23 $24.30 44,847
2017-09-19 $46.18 $46.25 $45.06 $45.74 $24.04 33,403
2017-09-18 $45.04 $46.52 $45.04 $46.25 $24.31 38,844
2017-09-15 $44.29 $45.21 $44.29 $45.16 $23.74 46,962
2017-09-14 $44.01 $45.15 $43.62 $44.50 $23.39 33,589
2017-09-13 $43.82 $44.01 $43.17 $43.97 $23.11 36,852
2017-09-12 $43.75 $44.35 $43.26 $44.00 $23.13 31,633
2017-09-11 $42.75 $43.31 $42.74 $43.31 $22.77 18,853
2017-09-08 $42.97 $43.30 $42.10 $43.14 $22.43 38,545
2017-09-07 $43.49 $43.55 $42.77 $42.86 $22.29 32,167
2017-09-06 $43.00 $43.61 $43.00 $43.27 $22.50 6,909
2017-09-05 $42.55 $43.58 $42.55 $43.05 $22.39 40,440
2017-09-01 $42.83 $43.04 $42.59 $42.90 $22.31 17,316
2017-08-31 $42.60 $43.22 $42.50 $42.91 $22.32 38,055
2017-08-30 $42.52 $42.72 $42.15 $42.72 $22.22 20,443
2017-08-29 $42.30 $42.76 $41.78 $42.40 $22.05 31,492
2017-08-28 $42.71 $42.80 $42.24 $42.47 $22.09 21,025
2017-08-25 $42.60 $42.60 $41.92 $42.41 $22.06 6,088
2017-08-24 $42.57 $42.60 $42.24 $42.55 $22.13 4,728
2017-08-23 $41.88 $42.90 $41.73 $42.40 $22.05 31,875
2017-08-22 $41.92 $42.24 $41.71 $42.22 $21.96 24,691
2017-08-21 $42.09 $42.25 $41.02 $41.97 $21.83 45,282
2017-08-18 $41.47 $42.39 $41.15 $42.18 $21.94 48,069
2017-08-17 $42.02 $42.02 $41.85 $41.86 $21.77 12,805
2017-08-16 $42.25 $42.62 $42.00 $42.13 $21.91 10,726
2017-08-15 $42.00 $42.93 $42.00 $42.20 $21.95 12,186
2017-08-14 $41.72 $41.99 $41.58 $41.95 $21.82 10,669
2017-08-11 $41.67 $42.20 $41.29 $41.46 $21.56 26,589
2017-08-10 $42.03 $42.48 $41.55 $41.60 $21.63 20,161
2017-08-09 $42.15 $42.19 $42.00 $42.11 $21.90 8,674
2017-08-08 $42.25 $42.84 $42.10 $42.27 $21.98 7,185
2017-08-07 $42.24 $42.80 $42.00 $42.01 $21.85 19,254
2017-08-04 $42.59 $42.59 $42.01 $42.40 $22.05 4,431
2017-08-03 $42.01 $42.94 $42.00 $42.21 $21.95 28,251
2017-08-02 $42.65 $42.71 $42.00 $42.00 $21.84 4,911
2017-08-01 $43.41 $43.49 $42.75 $42.85 $22.28 10,258
2017-07-31 $41.60 $43.23 $41.60 $42.85 $22.28 30,111
2017-07-28 $41.33 $41.60 $41.25 $41.60 $21.63 14,647
2017-07-27 $42.00 $42.00 $41.38 $41.38 $21.52 10,074
2017-07-26 $41.98 $42.17 $41.39 $42.11 $21.90 20,940
2017-07-25 $42.08 $42.18 $41.47 $41.84 $21.76 9,301
2017-07-24 $41.61 $42.30 $41.61 $41.97 $21.83 8,592
2017-07-21 $41.77 $43.50 $41.46 $41.70 $21.69 22,150
2017-07-20 $41.48 $42.03 $41.41 $41.61 $21.64 16,494
2017-07-19 $41.75 $41.97 $41.04 $41.70 $21.69 5,094
2017-07-18 $41.73 $42.40 $41.45 $41.48 $21.57 24,786
2017-07-17 $40.94 $42.27 $40.90 $41.86 $21.77 40,633
2017-07-14 $41.41 $41.60 $40.79 $41.19 $21.42 20,607
2017-07-13 $41.00 $41.50 $40.60 $41.50 $21.58 2,767
2017-07-12 $41.40 $41.94 $40.82 $41.08 $21.36 6,834
2017-07-11 $42.46 $42.46 $40.96 $41.34 $21.50 9,376
2017-07-10 $41.53 $41.74 $41.33 $41.33 $21.49 5,602
2017-07-07 $41.96 $42.88 $40.81 $41.64 $21.65 13,705
2017-07-06 $40.99 $42.47 $40.99 $41.94 $21.81 33,216
2017-07-05 $41.65 $41.65 $41.05 $41.28 $21.47 16,749
2017-07-03 $41.50 $41.90 $40.64 $41.51 $21.59 21,180
2017-06-30 $42.10 $42.10 $41.07 $41.18 $21.42 4,618
2017-06-29 $41.28 $41.85 $41.03 $41.37 $21.51 8,965
2017-06-28 $40.76 $42.16 $40.64 $41.13 $21.39 17,124
2017-06-27 $41.56 $41.56 $40.75 $40.89 $21.26 17,184
2017-06-26 $40.95 $42.25 $40.95 $41.73 $21.70 15,376
2017-06-23 $40.36 $41.54 $39.71 $41.25 $21.45 35,199
2017-06-22 $40.57 $41.40 $39.80 $40.45 $21.04 26,089
2017-06-21 $42.42 $42.42 $40.66 $40.75 $21.19 16,869
2017-06-20 $41.31 $41.88 $41.05 $41.44 $21.55 27,195
2017-06-19 $40.72 $41.97 $40.72 $41.40 $21.53 7,462
2017-06-16 $41.37 $41.98 $40.65 $41.32 $21.49 22,255
2017-06-15 $41.18 $42.20 $41.18 $41.80 $21.74 9,561
2017-06-14 $42.01 $42.05 $41.01 $41.74 $21.71 17,514
2017-06-13 $42.23 $42.43 $41.78 $42.29 $21.99 19,483
2017-06-12 $42.00 $42.10 $41.41 $41.93 $21.81 11,206
2017-06-09 $41.03 $41.90 $40.62 $41.84 $21.76 24,649
2017-06-08 $39.48 $41.55 $39.48 $40.25 $20.93 22,077
2017-06-07 $41.05 $41.05 $39.00 $39.31 $20.44 11,508
2017-06-06 $40.10 $40.23 $39.00 $39.69 $20.64 13,318
2017-06-05 $41.46 $41.46 $40.24 $40.50 $21.06 10,185
2017-06-02 $40.65 $41.54 $39.47 $41.04 $21.34 21,412
2017-06-01 $39.74 $41.25 $39.74 $41.16 $21.16 29,904
2017-05-31 $39.88 $39.88 $38.90 $39.50 $20.31 15,856
2017-05-30 $39.75 $39.75 $39.62 $39.68 $20.40 5,317
2017-05-26 $39.97 $39.97 $39.65 $39.67 $20.40 6,556
2017-05-25 $39.25 $39.81 $38.99 $39.72 $20.42 26,097
2017-05-24 $39.65 $39.65 $39.23 $39.49 $20.30 15,771
2017-05-23 $39.49 $39.65 $39.24 $39.65 $20.39 22,470
2017-05-22 $38.58 $40.38 $38.58 $39.72 $20.42 11,133
2017-05-19 $38.59 $39.09 $38.59 $38.81 $19.95 82,614
2017-05-18 $38.43 $39.05 $38.28 $38.61 $19.85 48,399
2017-05-17 $39.42 $39.60 $38.17 $38.17 $19.63 49,777
2017-05-16 $39.65 $39.86 $38.56 $39.78 $20.45 19,603
2017-05-15 $39.39 $40.55 $39.01 $39.63 $20.38 21,970
2017-05-12 $38.21 $39.25 $38.12 $38.97 $20.04 33,862
2017-05-11 $39.50 $39.60 $38.44 $38.69 $19.89 24,511
2017-05-10 $39.10 $39.65 $39.00 $39.23 $20.17 11,664
2017-05-09 $39.45 $39.57 $38.95 $39.10 $20.10 20,760
2017-05-08 $39.56 $40.16 $39.07 $39.75 $20.44 37,374
2017-05-05 $39.86 $39.98 $39.39 $39.40 $20.26 15,373
2017-05-04 $39.88 $40.20 $39.57 $39.60 $20.36 27,697
2017-05-03 $39.71 $40.63 $39.59 $39.60 $20.36 34,483
2017-05-02 $40.50 $41.00 $39.67 $39.68 $20.40 26,616
2017-05-01 $41.84 $41.97 $40.27 $40.50 $20.82 39,256
2017-04-28 $42.00 $42.03 $41.59 $41.70 $21.44 15,478
2017-04-27 $41.90 $42.39 $41.70 $41.79 $21.49 23,013
2017-04-26 $42.18 $42.18 $41.79 $41.89 $21.54 23,722
2017-04-25 $41.77 $42.13 $41.50 $41.70 $21.44 25,200
2017-04-24 $42.39 $42.39 $41.31 $41.49 $21.33 24,496
2017-04-21 $41.66 $42.00 $41.65 $41.77 $21.48 9,075
2017-04-20 $41.10 $42.29 $40.66 $41.93 $21.56 26,694
2017-04-19 $41.80 $41.80 $40.63 $40.75 $20.95 29,197
2017-04-18 $41.90 $42.58 $41.50 $41.80 $21.49 8,556
2017-04-17 $41.45 $42.42 $41.45 $42.18 $21.69 7,276
2017-04-13 $41.71 $42.17 $41.23 $41.23 $21.20 12,627
2017-04-12 $42.47 $43.19 $41.96 $41.96 $21.57 3,534
2017-04-11 $41.94 $43.24 $41.89 $42.49 $21.85 15,859
2017-04-10 $43.00 $43.12 $42.06 $42.21 $21.70 7,812
2017-04-07 $42.40 $43.40 $42.04 $42.99 $22.10 13,693
2017-04-06 $42.33 $42.98 $41.93 $42.42 $21.81 8,788
2017-04-05 $43.60 $43.98 $42.55 $42.60 $21.90 22,765
2017-04-04 $43.29 $43.99 $43.29 $43.60 $22.42 9,895
2017-04-03 $43.37 $43.80 $42.96 $43.31 $22.27 19,356
2017-03-31 $44.04 $44.15 $43.18 $43.45 $22.34 25,713
2017-03-30 $43.94 $44.50 $43.94 $44.24 $22.75 18,076
2017-03-29 $43.95 $44.06 $43.77 $44.06 $22.65 5,521
2017-03-28 $43.26 $44.00 $43.02 $43.98 $22.61 25,815
2017-03-27 $43.45 $43.75 $42.99 $43.28 $22.25 11,769
2017-03-24 $44.17 $44.61 $43.52 $43.75 $22.49 14,107
2017-03-23 $43.85 $44.75 $43.57 $44.21 $22.73 19,597
2017-03-22 $43.80 $44.07 $43.48 $43.74 $22.49 22,800
2017-03-21 $44.50 $44.65 $43.53 $43.70 $22.47 47,785
2017-03-20 $44.76 $44.76 $44.35 $44.41 $22.83 14,011
2017-03-17 $44.12 $44.81 $43.81 $44.81 $23.04 61,261
2017-03-16 $44.52 $44.87 $44.00 $44.42 $22.84 19,191
2017-03-15 $44.33 $45.49 $44.16 $44.65 $22.96 11,347
2017-03-14 $44.56 $45.91 $44.11 $44.19 $22.72 12,073
2017-03-13 $46.08 $46.13 $44.80 $45.42 $23.35 22,777
2017-03-10 $47.38 $47.54 $46.28 $46.28 $23.80 11,710
2017-03-09 $47.77 $47.77 $47.00 $47.27 $24.06 7,773
2017-03-08 $48.42 $49.45 $47.60 $47.60 $24.23 8,878
2017-03-07 $48.04 $48.36 $47.65 $48.25 $24.56 8,536
2017-03-06 $48.91 $48.91 $48.00 $48.20 $24.53 9,792
2017-03-03 $49.07 $49.45 $48.48 $49.45 $25.17 16,495
2017-03-02 $49.07 $49.48 $48.41 $49.30 $25.09 4,690
2017-03-01 $48.24 $49.28 $48.24 $49.28 $25.08 3,814
2017-02-28 $49.15 $49.16 $47.55 $47.55 $24.20 10,567
2017-02-27 $49.00 $49.50 $49.00 $49.42 $25.15 12,178
2017-02-24 $48.77 $49.48 $48.77 $49.11 $25.00 3,946
2017-02-23 $49.00 $49.25 $49.00 $49.16 $25.02 6,703
2017-02-22 $48.97 $49.08 $48.90 $49.02 $24.95 1,261
2017-02-21 $49.47 $49.47 $48.30 $49.10 $24.99 3,898
2017-02-17 $48.77 $49.40 $48.77 $49.10 $24.99 7,935
2017-02-16 $49.00 $49.10 $48.50 $48.55 $24.71 7,333
2017-02-15 $48.21 $48.87 $47.23 $48.80 $24.84 4,059
2017-02-14 $48.47 $48.47 $47.51 $48.40 $24.63 9,319
2017-02-13 $48.76 $48.76 $47.39 $48.64 $24.76 7,440
2017-02-10 $48.20 $48.67 $47.77 $48.67 $24.77 3,985
2017-02-09 $48.20 $48.20 $48.20 $48.20 $24.53 1,477
2017-02-08 $46.65 $47.85 $46.65 $47.38 $24.12 4,945
2017-02-07 $48.01 $48.01 $47.76 $47.76 $24.31 3,312
2017-02-06 $47.79 $48.92 $45.32 $47.30 $24.08 8,488
2017-02-03 $46.44 $48.25 $46.00 $47.99 $24.43 13,600
2017-02-02 $46.10 $46.50 $45.00 $46.40 $23.62 9,477
2017-02-01 $46.25 $46.49 $45.38 $46.10 $23.46 6,847
2017-01-31 $45.82 $46.25 $45.53 $46.20 $23.52 5,520
2017-01-30 $45.48 $46.48 $45.48 $46.00 $23.41 12,624
2017-01-27 $46.25 $46.25 $45.91 $45.91 $23.37 1,666
2017-01-26 $46.01 $46.20 $45.04 $45.80 $23.31 8,431
2017-01-25 $45.41 $46.21 $44.51 $45.62 $23.22 9,558
2017-01-24 $44.58 $45.78 $44.11 $45.78 $23.30 4,533
2017-01-23 $46.15 $46.15 $44.50 $44.76 $22.78 8,224
2017-01-20 $46.91 $46.91 $45.52 $46.03 $23.43 5,181
2017-01-19 $47.61 $47.74 $47.00 $47.01 $23.93 6,141
2017-01-18 $47.67 $47.85 $47.21 $47.85 $24.36 5,364
2017-01-17 $48.00 $48.00 $47.52 $47.53 $24.19 4,189
2017-01-13 $47.72 $48.49 $47.72 $48.07 $24.47 6,781
2017-01-12 $48.93 $48.93 $47.83 $47.83 $24.34 4,179
2017-01-11 $49.01 $49.15 $48.60 $48.87 $24.87 9,432
2017-01-10 $48.72 $49.20 $48.45 $49.20 $25.04 2,692
2017-01-09 $49.50 $49.50 $48.39 $48.39 $24.63 2,965
2017-01-06 $48.45 $48.75 $47.76 $48.57 $24.72 5,160
2017-01-05 $49.10 $49.10 $48.47 $48.47 $24.67 2,631
2017-01-04 $48.87 $49.70 $48.34 $49.10 $24.99 6,015
2017-01-03 $50.39 $50.39 $48.76 $48.76 $24.82 13,618
2016-12-30 $50.63 $50.88 $49.52 $50.50 $25.70 10,525
2016-12-29 $50.63 $50.75 $50.25 $50.70 $25.81 4,282
2016-12-28 $51.34 $51.34 $50.60 $50.69 $25.80 6,919
2016-12-27 $51.33 $51.65 $50.74 $51.45 $26.19 6,180
2016-12-23 $51.32 $51.99 $50.85 $51.32 $26.12 7,741
2016-12-22 $51.89 $51.89 $51.44 $51.45 $26.19 4,740
2016-12-21 $52.42 $52.65 $51.22 $52.00 $26.47 7,807
2016-12-20 $51.66 $52.10 $51.56 $52.03 $26.48 18,147
2016-12-19 $50.29 $51.32 $50.29 $51.17 $26.04 19,879
2016-12-16 $50.59 $50.86 $50.22 $50.47 $25.69 47,118
2016-12-15 $49.92 $50.60 $49.50 $50.42 $25.66 29,364
2016-12-14 $49.78 $50.00 $48.89 $49.78 $25.34 34,519
2016-12-13 $48.01 $50.60 $48.01 $49.94 $25.42 36,550
2016-12-12 $51.78 $51.93 $49.56 $49.99 $25.44 13,744
2016-12-09 $51.84 $52.64 $51.81 $51.91 $26.42 18,903
2016-12-08 $48.25 $52.50 $48.07 $51.28 $26.10 20,071
2016-12-07 $48.11 $49.20 $48.11 $48.49 $24.68 8,937
2016-12-06 $47.25 $48.75 $47.06 $48.50 $24.69 34,387
2016-12-05 $47.29 $48.26 $45.12 $48.26 $24.56 7,293
2016-12-02 $47.71 $47.76 $46.55 $47.02 $23.93 3,121
2016-12-01 $49.07 $49.07 $47.42 $48.00 $24.19 11,925
2016-11-30 $48.95 $48.99 $46.62 $47.32 $23.85 57,442
2016-11-29 $48.75 $48.97 $48.29 $48.58 $24.48 8,854
2016-11-28 $47.40 $49.55 $47.08 $48.62 $24.50 32,074
2016-11-25 $46.57 $47.00 $46.57 $46.83 $23.60 4,627
2016-11-23 $46.87 $47.60 $46.00 $46.22 $23.29 8,854
2016-11-22 $46.25 $47.35 $46.00 $47.00 $23.69 25,002
2016-11-21 $45.72 $47.11 $45.72 $46.68 $23.52 3,456
2016-11-18 $45.94 $46.00 $45.02 $45.75 $23.06 25,843
2016-11-17 $46.00 $46.04 $45.10 $46.00 $23.18 6,564
2016-11-16 $45.01 $45.54 $44.70 $44.88 $22.62 11,367
2016-11-15 $44.74 $45.69 $43.51 $45.50 $22.93 22,741
2016-11-14 $44.00 $44.75 $43.97 $44.75 $22.55 25,269
2016-11-11 $43.70 $43.95 $43.20 $43.95 $22.15 59,934
2016-11-10 $43.63 $43.80 $43.20 $43.80 $22.07 29,577
2016-11-09 $42.63 $43.25 $40.74 $43.25 $21.80 9,459
2016-11-08 $41.79 $42.49 $41.69 $42.49 $21.41 5,421
2016-11-07 $41.51 $42.18 $41.12 $42.18 $21.26 3,538
2016-11-04 $41.17 $41.47 $40.93 $41.00 $20.66 6,642
2016-11-03 $41.12 $41.40 $40.93 $41.28 $20.80 4,210
2016-11-02 $41.41 $41.41 $41.10 $41.10 $20.71 4,293
2016-11-01 $42.26 $42.62 $41.51 $41.51 $20.92 10,941
2016-10-31 $42.54 $43.35 $42.25 $42.50 $21.42 6,253
2016-10-28 $42.70 $42.70 $42.70 $42.70 $21.52 1,212
2016-10-27 $43.01 $43.02 $42.50 $42.87 $21.60 2,553
2016-10-26 $43.15 $43.45 $43.10 $43.10 $21.72 4,773
2016-10-25 $43.21 $43.58 $42.98 $43.15 $21.75 5,896
2016-10-24 $43.99 $43.99 $42.59 $43.24 $21.79 5,583
2016-10-21 $42.83 $43.19 $42.83 $43.19 $21.77 3,457
2016-10-20 $43.38 $43.38 $43.00 $43.05 $21.70 2,986
2016-10-19 $43.66 $43.66 $43.25 $43.55 $21.95 4,737
2016-10-18 $43.43 $43.84 $43.25 $43.79 $22.07 4,023
2016-10-17 $43.22 $43.40 $42.92 $43.21 $21.78 6,627
2016-10-14 $44.01 $44.01 $43.55 $43.77 $22.06 4,554
2016-10-13 $43.60 $44.22 $43.57 $43.74 $22.04 4,356
2016-10-12 $44.20 $44.48 $44.19 $44.20 $22.27 5,046
2016-10-11 $44.58 $44.58 $44.21 $44.21 $22.28 7,690
2016-10-10 $44.54 $44.74 $44.48 $44.60 $22.48 4,360
2016-10-07 $43.65 $44.65 $43.65 $44.20 $22.27 4,699
2016-10-06 $43.93 $44.05 $43.51 $43.51 $21.93 1,759
2016-10-05 $44.21 $44.21 $43.41 $44.06 $22.20 1,276
2016-10-04 $44.01 $44.56 $43.75 $43.79 $22.07 5,472
2016-10-03 $44.28 $44.28 $43.90 $43.90 $22.12 2,452
2016-09-30 $44.03 $44.64 $44.03 $44.46 $22.41 4,327
2016-09-29 $44.36 $44.36 $43.94 $43.94 $22.14 4,143
2016-09-28 $44.28 $44.35 $44.12 $44.27 $22.31 5,217
2016-09-27 $43.63 $44.70 $43.05 $44.14 $22.24 8,763
2016-09-26 $43.70 $44.00 $43.10 $43.57 $21.96 9,511
2016-09-23 $43.86 $44.45 $43.68 $43.68 $22.01 4,243
2016-09-22 $44.30 $44.73 $44.28 $44.34 $22.35 2,925
2016-09-21 $44.40 $44.59 $43.44 $44.22 $22.28 7,942
2016-09-20 $43.00 $44.44 $42.95 $44.16 $22.25 16,102
2016-09-19 $42.43 $43.00 $42.43 $42.93 $21.63 6,406
2016-09-16 $42.12 $42.82 $41.91 $42.82 $21.58 25,347
2016-09-15 $41.71 $42.44 $41.71 $42.18 $21.26 6,067
2016-09-14 $42.91 $42.91 $41.66 $41.66 $20.99 7,165
2016-09-13 $42.50 $43.72 $42.50 $42.80 $21.57 7,474
2016-09-12 $43.11 $43.56 $42.04 $43.24 $21.79 12,732
2016-09-09 $43.53 $43.85 $43.10 $43.15 $21.75 7,041
2016-09-08 $44.10 $44.64 $43.81 $44.35 $22.35 5,277
2016-09-07 $44.75 $44.75 $43.59 $43.80 $22.07 14,272
2016-09-06 $44.75 $44.75 $44.16 $44.73 $22.54 5,284
2016-09-02 $44.16 $44.75 $43.72 $44.75 $22.55 15,901
2016-09-01 $44.09 $44.26 $44.09 $44.11 $22.23 2,853
2016-08-31 $44.74 $44.75 $44.18 $44.18 $22.03 16,458
2016-08-30 $44.18 $44.69 $44.18 $44.44 $22.16 8,646
2016-08-29 $44.15 $44.72 $44.07 $44.63 $22.25 10,503
2016-08-26 $44.65 $44.74 $44.02 $44.35 $22.11 6,790
2016-08-25 $44.29 $44.29 $44.29 $44.29 $22.08 681
2016-08-24 $44.49 $44.49 $44.29 $44.29 $22.08 5,059
2016-08-23 $43.76 $44.52 $43.76 $44.16 $22.02 6,406
2016-08-22 $43.50 $44.01 $43.50 $44.01 $21.94 2,659
2016-08-19 $43.84 $44.00 $43.53 $43.74 $21.81 12,079
2016-08-18 $43.21 $43.97 $43.15 $43.85 $21.87 4,119
2016-08-17 $43.11 $43.11 $42.44 $42.89 $21.39 4,027
2016-08-16 $43.28 $43.70 $43.24 $43.55 $21.72 6,078
2016-08-15 $42.43 $43.21 $42.43 $42.93 $21.41 3,072
2016-08-12 $42.43 $43.11 $42.43 $42.63 $21.26 3,633
2016-08-11 $42.21 $43.38 $42.21 $42.96 $21.42 2,740
2016-08-10 $44.15 $44.15 $42.00 $42.14 $21.01 16,288
2016-08-09 $43.30 $44.35 $43.25 $44.18 $22.03 6,984
2016-08-08 $43.42 $43.74 $43.00 $43.00 $21.44 3,219
2016-08-05 $42.82 $43.50 $42.82 $43.48 $21.68 7,212
2016-08-04 $42.30 $42.50 $42.30 $42.50 $21.19 1,042
2016-08-03 $42.26 $42.98 $42.26 $42.98 $21.43 1,774
2016-08-02 $41.94 $42.80 $41.94 $42.35 $21.12 4,650
2016-08-01 $41.94 $41.94 $41.94 $41.94 $20.91 1,825
2016-07-29 $42.63 $42.63 $42.35 $42.35 $21.12 5,877
2016-07-28 $42.71 $42.74 $41.91 $42.74 $21.31 4,699
2016-07-27 $42.69 $43.50 $41.94 $43.25 $21.57 9,763
2016-07-26 $41.90 $42.75 $41.90 $42.75 $21.32 2,871
2016-07-25 $42.62 $42.62 $42.16 $42.16 $21.02 1,794
2016-07-22 $42.18 $42.74 $42.15 $42.74 $21.31 2,422
2016-07-21 $43.50 $43.50 $41.95 $41.95 $20.92 3,435
2016-07-20 $42.28 $42.80 $41.92 $42.60 $21.24 5,968
2016-07-19 $42.60 $43.50 $42.30 $42.36 $21.12 8,461
2016-07-18 $42.80 $43.50 $41.69 $42.30 $21.09 6,306
2016-07-15 $43.26 $43.26 $42.41 $43.19 $21.54 12,901
2016-07-14 $43.05 $43.05 $43.05 $43.05 $21.47 1,104
2016-07-13 $42.81 $43.40 $42.00 $42.22 $21.05 8,773
2016-07-12 $42.60 $42.85 $42.38 $42.85 $21.37 6,495
2016-07-11 $42.59 $42.68 $42.00 $42.56 $21.22 16,476
2016-07-08 $41.75 $42.81 $41.75 $42.69 $21.29 5,854
2016-07-07 $40.23 $40.92 $40.23 $40.92 $20.40 1,243
2016-07-06 $40.25 $40.40 $40.25 $40.34 $20.11 2,977
2016-07-05 $41.59 $41.59 $40.26 $40.47 $20.18 3,211
2016-07-01 $41.93 $41.93 $41.62 $41.62 $20.75 3,181
2016-06-30 $40.39 $41.99 $40.39 $41.99 $20.94 5,904
2016-06-29 $40.90 $41.02 $40.25 $40.46 $20.17 9,429
2016-06-28 $40.88 $40.88 $40.04 $40.31 $20.10 5,991
2016-06-27 $41.39 $41.39 $40.32 $40.41 $20.15 12,660
2016-06-24 $43.00 $43.60 $40.79 $41.17 $20.53 40,036
2016-06-23 $44.25 $44.70 $43.60 $44.70 $22.29 8,881
2016-06-22 $43.36 $44.90 $43.36 $44.01 $21.94 8,566
2016-06-21 $42.32 $44.65 $42.32 $43.71 $21.80 21,283
2016-06-20 $40.94 $42.21 $40.94 $42.02 $20.95 4,423
2016-06-17 $41.23 $42.20 $41.23 $41.58 $20.73 20,580
2016-06-16 $41.61 $41.70 $40.72 $41.09 $20.49 14,361
2016-06-15 $41.47 $42.17 $41.14 $41.70 $20.79 7,321
2016-06-14 $41.46 $41.75 $40.44 $41.30 $20.59 10,053
2016-06-13 $41.84 $42.23 $41.50 $41.61 $20.75 6,549
2016-06-10 $42.35 $42.35 $41.92 $41.92 $20.90 3,291
2016-06-09 $43.02 $43.35 $42.51 $42.51 $21.20 5,242
2016-06-08 $43.00 $43.49 $42.97 $43.28 $21.58 8,748
2016-06-07 $43.16 $43.20 $42.51 $43.07 $21.48 3,921
2016-06-06 $43.21 $43.50 $42.37 $43.08 $21.48 6,934
2016-06-03 $42.96 $43.46 $42.96 $43.40 $21.64 8,061
2016-06-02 $43.18 $44.00 $42.80 $43.60 $21.51 9,381
2016-06-01 $42.06 $43.41 $41.60 $43.26 $21.34 17,344
2016-05-31 $41.37 $42.39 $41.31 $42.34 $20.89 13,944
2016-05-27 $42.28 $42.28 $41.32 $42.22 $20.83 5,842
2016-05-26 $42.96 $42.96 $41.79 $42.02 $20.73 6,088
2016-05-25 $42.92 $43.50 $42.92 $43.20 $21.31 7,173
2016-05-24 $41.10 $43.13 $40.74 $42.91 $21.17 22,854
2016-05-23 $41.01 $41.02 $40.45 $41.01 $20.23 2,518
2016-05-20 $40.76 $41.00 $40.69 $40.73 $20.09 6,180
2016-05-19 $40.77 $40.87 $40.36 $40.68 $20.07 9,679
2016-05-18 $40.43 $40.77 $40.30 $40.50 $19.98 5,056
2016-05-17 $40.80 $40.80 $40.03 $40.24 $19.85 7,066
2016-05-16 $40.46 $40.79 $40.46 $40.79 $20.12 4,872
2016-05-13 $40.12 $40.65 $39.77 $40.48 $19.97 8,731
2016-05-12 $40.20 $40.78 $39.68 $40.02 $19.74 9,504
2016-05-11 $39.74 $40.87 $39.66 $40.06 $19.76 8,440
2016-05-10 $40.25 $40.25 $39.72 $39.85 $19.66 7,602
2016-05-09 $40.48 $40.50 $39.82 $40.11 $19.79 7,212
2016-05-06 $39.93 $40.85 $39.93 $40.85 $20.15 3,540
2016-05-05 $40.04 $40.56 $40.00 $40.14 $19.80 5,718
2016-05-04 $41.10 $41.10 $40.00 $40.24 $19.85 5,164
2016-05-03 $42.05 $42.05 $41.25 $41.25 $20.35 8,161
2016-05-02 $41.84 $42.08 $41.84 $42.03 $20.73 3,442
2016-04-29 $41.50 $41.70 $41.27 $41.62 $20.53 4,911
2016-04-28 $41.67 $42.08 $41.23 $41.55 $20.50 23,137
2016-04-27 $41.52 $42.25 $41.50 $41.98 $20.71 9,939
2016-04-26 $40.65 $41.95 $40.65 $41.88 $20.66 4,495
2016-04-25 $41.30 $41.95 $40.55 $41.49 $20.47 14,550
2016-04-22 $41.75 $41.83 $41.22 $41.24 $20.34 4,749
2016-04-21 $40.88 $41.81 $40.51 $41.25 $20.35 14,478
2016-04-20 $41.25 $41.64 $40.84 $40.92 $20.19 8,353
2016-04-19 $40.51 $41.25 $40.51 $41.24 $20.34 6,280
2016-04-18 $40.32 $40.72 $40.06 $40.62 $20.04 6,471
2016-04-15 $40.47 $40.64 $40.00 $40.27 $19.86 6,211
2016-04-14 $40.17 $40.75 $38.98 $40.50 $19.98 13,338
2016-04-13 $38.61 $40.36 $38.61 $40.25 $19.86 13,999
2016-04-12 $38.37 $38.75 $38.11 $38.75 $19.12 5,883
2016-04-11 $38.18 $38.36 $37.81 $38.10 $18.79 2,436
2016-04-08 $38.20 $38.25 $37.26 $37.85 $18.67 3,048
2016-04-07 $38.15 $38.29 $37.79 $37.85 $18.67 7,062
2016-04-06 $37.94 $38.64 $37.94 $38.45 $18.97 6,147
2016-04-05 $38.50 $38.65 $37.82 $37.82 $18.66 10,063
2016-04-04 $38.63 $39.29 $38.56 $38.56 $19.02 4,827
2016-04-01 $38.68 $39.10 $38.42 $38.42 $18.95 8,046
2016-03-31 $38.66 $39.18 $38.49 $38.54 $19.01 8,245
2016-03-30 $39.00 $39.00 $38.22 $38.79 $19.13 4,698
2016-03-29 $38.14 $38.90 $38.14 $38.77 $19.13 7,836
2016-03-28 $38.99 $38.99 $38.00 $38.14 $18.81 6,660
2016-03-24 $38.60 $38.95 $38.40 $38.57 $19.03 16,833
2016-03-23 $38.69 $39.50 $38.47 $38.82 $19.15 16,834
2016-03-22 $38.44 $39.30 $37.85 $38.52 $19.00 21,846
2016-03-21 $38.13 $38.63 $38.00 $38.19 $18.84 7,006
2016-03-18 $38.34 $38.86 $37.73 $38.29 $18.89 26,806
2016-03-17 $37.62 $38.71 $37.62 $38.23 $18.86 8,008
2016-03-16 $38.34 $38.96 $37.54 $37.65 $18.57 22,402
2016-03-15 $38.50 $38.72 $38.12 $38.12 $18.80 6,312
2016-03-14 $39.12 $39.40 $38.52 $38.69 $19.09 5,748
2016-03-11 $38.62 $39.40 $38.62 $39.10 $19.29 9,423
2016-03-10 $38.01 $39.07 $38.01 $38.52 $19.00 12,888
2016-03-09 $39.48 $39.49 $38.51 $38.65 $19.07 12,912
2016-03-08 $39.41 $39.60 $38.85 $39.16 $19.32 11,758
2016-03-07 $40.76 $40.76 $39.07 $39.50 $19.49 20,742
2016-03-04 $38.72 $40.60 $38.72 $39.73 $19.60 45,360
2016-03-03 $39.35 $40.16 $38.75 $39.05 $19.04 29,304
2016-03-02 $39.15 $39.70 $38.93 $39.26 $19.14 27,456
2016-03-01 $38.69 $40.18 $38.69 $39.72 $19.36 6,565
2016-02-29 $39.86 $39.86 $38.50 $38.71 $18.87 9,132
2016-02-26 $38.79 $40.92 $38.53 $39.25 $19.14 7,558
2016-02-25 $38.58 $40.28 $38.11 $38.90 $18.96 7,849
2016-02-24 $39.05 $39.93 $37.70 $38.65 $18.84 14,781
2016-02-23 $41.40 $41.60 $38.65 $38.94 $18.98 34,596
2016-02-22 $40.38 $42.56 $40.29 $41.23 $20.10 32,506
2016-02-19 $40.17 $40.43 $39.57 $40.28 $19.64 21,225
2016-02-18 $40.25 $40.25 $40.00 $40.07 $19.54 4,504
2016-02-17 $40.25 $40.25 $38.34 $40.15 $19.57 12,202
2016-02-16 $39.78 $40.25 $39.78 $40.14 $19.57 5,382
2016-02-12 $39.86 $40.25 $38.30 $39.65 $19.33 15,970
2016-02-11 $40.80 $40.80 $39.00 $39.50 $19.26 5,851
2016-02-10 $39.97 $41.83 $39.82 $40.78 $19.88 15,865
2016-02-09 $38.93 $41.16 $38.54 $39.51 $19.26 10,054
2016-02-08 $38.34 $39.75 $38.19 $39.04 $19.03 9,121
2016-02-05 $40.17 $40.17 $38.60 $38.68 $18.86 16,498
2016-02-04 $39.64 $40.71 $39.11 $40.71 $19.85 4,942
2016-02-03 $40.12 $40.73 $38.62 $39.60 $19.31 12,585
2016-02-02 $39.46 $40.24 $38.53 $39.65 $19.33 11,527
2016-02-01 $38.64 $40.30 $38.64 $39.44 $19.23 20,139
2016-01-29 $38.69 $40.00 $38.50 $39.34 $19.18 15,792
2016-01-28 $37.60 $39.10 $37.43 $38.50 $18.77 32,706
2016-01-27 $38.76 $39.94 $37.25 $37.25 $18.16 25,629
2016-01-26 $37.06 $40.00 $37.04 $38.97 $19.00 38,719
2016-01-25 $37.96 $38.25 $36.34 $36.73 $17.91 27,789
2016-01-22 $39.52 $39.52 $37.11 $37.85 $18.45 20,829
2016-01-21 $36.39 $40.19 $35.95 $39.27 $19.15 44,332
2016-01-20 $36.16 $37.51 $34.76 $36.85 $17.97 26,361
2016-01-19 $36.89 $37.32 $35.84 $36.82 $17.95 20,037
2016-01-15 $37.51 $39.00 $36.81 $36.95 $18.01 9,232
2016-01-14 $38.90 $39.28 $37.28 $38.37 $18.71 32,086
2016-01-13 $39.78 $39.78 $38.58 $38.86 $18.95 10,728
2016-01-12 $40.59 $40.59 $39.09 $39.68 $19.35 10,093
2016-01-11 $39.97 $40.01 $39.71 $39.79 $19.40 5,388
2016-01-08 $40.83 $40.83 $39.30 $39.39 $19.20 12,372
2016-01-07 $40.75 $41.93 $40.32 $40.55 $19.77 15,250
2016-01-06 $40.40 $41.39 $40.40 $41.32 $20.14 18,285
2016-01-05 $40.92 $41.03 $40.63 $40.85 $19.92 12,826
2016-01-04 $42.14 $42.14 $40.47 $40.72 $19.85 14,004
2015-12-31 $42.68 $42.68 $42.46 $42.46 $20.70 5,833
2015-12-30 $42.65 $43.35 $42.26 $42.54 $20.74 16,455
2015-12-29 $43.09 $43.09 $43.09 $43.09 $21.01 1,084
2015-12-28 $42.65 $43.00 $42.65 $42.86 $20.90 2,541
2015-12-24 $43.49 $43.50 $42.45 $43.31 $21.11 3,045
2015-12-23 $43.00 $43.78 $41.40 $43.60 $21.26 3,153
2015-12-22 $42.20 $43.30 $41.43 $43.00 $20.96 15,090
2015-12-21 $42.20 $42.20 $41.60 $41.69 $20.32 4,956
2015-12-18 $41.77 $42.90 $41.44 $42.20 $20.57 45,457
2015-12-17 $42.89 $43.48 $41.93 $41.93 $20.44 7,920
2015-12-16 $43.48 $43.48 $42.53 $42.63 $20.78 13,474
2015-12-15 $43.61 $43.98 $42.81 $43.65 $21.28 10,329
2015-12-14 $43.80 $44.19 $43.23 $43.61 $21.26 29,967
2015-12-11 $43.25 $44.70 $43.09 $43.73 $21.32 36,634
2015-12-10 $44.07 $44.14 $43.25 $43.72 $21.31 6,649
2015-12-09 $44.08 $44.87 $44.03 $44.15 $21.52 5,149
2015-12-08 $44.23 $44.32 $44.03 $44.12 $21.51 5,673
2015-12-07 $44.85 $45.18 $44.06 $44.11 $21.50 14,661
2015-12-04 $44.04 $45.07 $43.79 $44.59 $21.74 22,369
2015-12-03 $44.50 $44.98 $44.03 $44.06 $21.26 9,091
2015-12-02 $44.84 $44.84 $44.50 $44.60 $21.52 8,715
2015-12-01 $44.74 $45.00 $43.54 $44.57 $21.50 8,331
2015-11-30 $43.88 $45.00 $43.88 $44.61 $21.52 11,649
2015-11-27 $44.74 $44.82 $44.25 $44.82 $21.62 1,636
2015-11-25 $43.89 $45.00 $43.89 $44.80 $21.61 5,704
2015-11-24 $44.45 $45.32 $44.45 $45.13 $21.77 3,832
2015-11-23 $45.24 $45.24 $43.45 $44.69 $21.56 8,193
2015-11-20 $45.00 $45.41 $44.47 $45.28 $21.84 8,508
2015-11-19 $45.25 $45.25 $44.82 $44.99 $21.71 9,271
2015-11-18 $45.16 $45.46 $45.03 $45.25 $21.83 14,319
2015-11-17 $45.08 $45.29 $45.01 $45.15 $21.78 6,522
2015-11-16 $45.27 $45.38 $45.10 $45.22 $21.82 13,054
2015-11-13 $45.04 $45.60 $44.58 $45.10 $21.76 14,128
2015-11-12 $44.56 $45.65 $43.86 $45.15 $21.78 38,407
2015-11-11 $45.00 $45.62 $44.06 $44.58 $21.51 22,522
2015-11-10 $43.95 $45.30 $43.95 $44.94 $21.68 19,360
2015-11-09 $44.45 $44.45 $43.46 $43.83 $21.15 14,767
2015-11-06 $44.68 $44.90 $43.71 $44.21 $21.33 52,848
2015-11-05 $43.83 $45.07 $43.83 $44.59 $21.51 47,337
2015-11-04 $44.53 $44.66 $43.40 $43.80 $21.13 41,103
2015-11-03 $43.77 $45.08 $43.77 $44.35 $21.40 43,014
2015-11-02 $44.86 $44.86 $42.63 $43.72 $21.09 36,649
2015-10-30 $43.30 $44.82 $43.30 $44.55 $21.49 18,940
2015-10-29 $43.85 $44.13 $43.01 $43.28 $20.88 24,198
2015-10-28 $43.59 $45.01 $43.36 $44.07 $21.26 34,513
2015-10-27 $43.86 $43.86 $43.00 $43.33 $20.90 3,478
2015-10-26 $42.94 $44.00 $42.42 $43.84 $21.15 16,612
2015-10-23 $42.60 $43.13 $42.57 $43.13 $20.81 3,574
2015-10-22 $42.36 $42.51 $41.30 $42.51 $20.51 22,996
2015-10-21 $42.34 $42.37 $41.52 $41.52 $20.03 7,458
2015-10-20 $42.35 $42.65 $41.57 $42.23 $20.37 8,643
2015-10-19 $41.44 $41.55 $41.44 $41.55 $20.05 3,039
2015-10-16 $41.50 $41.58 $40.98 $41.58 $20.06 4,632
2015-10-15 $41.06 $41.59 $40.85 $41.27 $19.91 8,523
2015-10-14 $41.85 $42.31 $40.85 $40.85 $19.71 6,910
2015-10-13 $42.00 $43.26 $41.91 $41.91 $20.22 6,132
2015-10-12 $41.43 $42.28 $41.41 $42.28 $20.40 3,849
2015-10-09 $41.46 $41.89 $41.44 $41.44 $19.99 1,465
2015-10-08 $40.48 $41.70 $40.48 $41.18 $19.87 7,657
2015-10-07 $40.75 $41.81 $40.56 $40.56 $19.57 3,510
2015-10-06 $41.01 $41.46 $40.20 $40.48 $19.53 9,004
2015-10-05 $40.54 $42.61 $40.54 $41.05 $19.80 30,394
2015-10-02 $40.60 $40.95 $40.28 $40.47 $19.52 8,610
2015-10-01 $40.90 $41.52 $40.65 $40.65 $19.61 6,043
2015-09-30 $42.33 $42.33 $40.76 $40.92 $19.74 12,649
2015-09-29 $40.65 $42.16 $40.06 $40.41 $19.50 13,653
2015-09-28 $40.50 $41.27 $40.09 $40.60 $19.59 13,564
2015-09-25 $41.70 $41.70 $40.52 $40.75 $19.66 7,639
2015-09-24 $42.30 $42.30 $41.05 $41.70 $20.12 5,184
2015-09-23 $42.50 $42.83 $42.25 $42.37 $20.44 9,804
2015-09-22 $41.01 $42.70 $40.93 $41.65 $20.09 18,793
2015-09-21 $41.21 $41.21 $40.77 $40.92 $19.74 7,029
2015-09-18 $40.98 $41.98 $40.51 $41.11 $19.83 16,261
2015-09-17 $41.42 $41.72 $40.51 $41.67 $20.10 8,884
2015-09-16 $41.33 $41.45 $41.04 $41.07 $19.81 4,252
2015-09-15 $41.87 $41.97 $40.86 $41.35 $19.95 4,155
2015-09-14 $41.56 $41.98 $41.56 $41.81 $20.17 2,892
2015-09-11 $40.89 $41.83 $40.51 $41.62 $20.08 5,758
2015-09-10 $40.93 $42.66 $40.52 $41.04 $19.80 3,610
2015-09-09 $41.41 $41.41 $41.05 $41.09 $19.82 5,361
2015-09-08 $41.47 $41.50 $41.00 $41.24 $19.90 11,371

Penns Woods Bancorp Inc (PWOD) News Headlines

Recent Penns Woods Bancorp Inc (PWOD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.