Sound Financial Bancorp Inc (SFBC) Exchange: NASDAQ

  1. Overview
  2. Sound Financial Bancorp Inc (SFBC)

Data as of April 19, 2024

$40.25 ($0.00) 0.00%

Sound Financial Bancorp Inc - Daily Information
Click for more stock information on Sound Financial Bancorp Inc.
Daily Information Data
Date April 19, 2024
Open $40.25
Previous Close $40.25
High $40.25
Low $40.25
Adjusted Open $40.25
Previous Adjusted Close $40.25
Adjusted High $40.25
Adjusted Low $40.25

About Sound Financial Bancorp Inc (SFBC)

No Description Available

Invest in Sound Financial Bancorp Inc (SFBC)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Sound Financial Bancorp Inc (SFBC)

Date Open High Low Close Adj.Close Volume
2024-04-16 $40.25 $40.25 $40.25 $40.25 $40.25 469
2024-04-15 $40.25 $40.25 $40.25 $40.25 $40.25 1,093
2024-04-12 $40.56 $40.56 $40.56 $40.56 $40.56 143
2024-04-11 $40.56 $40.56 $40.56 $40.56 $40.56 230
2024-04-10 $40.51 $40.51 $40.51 $40.51 $40.51 484
2024-04-09 $40.68 $40.68 $40.68 $40.68 $40.68 193
2024-04-08 $40.68 $40.68 $40.68 $40.68 $40.68 707
2024-04-05 $40.25 $40.69 $40.20 $40.69 $40.69 655
2024-04-04 $40.20 $40.21 $40.20 $40.21 $40.21 651
2024-04-03 $40.87 $40.87 $40.87 $40.87 $40.87 270
2024-04-02 $40.87 $40.87 $40.87 $40.87 $40.87 526
2024-04-01 $40.15 $40.60 $40.15 $40.60 $40.60 606
2024-03-28 $40.69 $40.69 $40.69 $40.69 $40.69 327
2024-03-27 $41.00 $41.00 $41.00 $41.00 $41.00 279
2024-03-26 $40.78 $40.78 $40.78 $40.78 $40.78 116
2024-03-25 $40.78 $40.78 $40.78 $40.78 $40.78 70
2024-03-22 $41.00 $41.00 $40.78 $40.78 $40.78 351
2024-03-21 $40.52 $40.52 $40.52 $40.52 $40.52 570
2024-03-20 $41.41 $41.41 $41.41 $41.41 $41.41 192
2024-03-19 $41.41 $41.41 $41.41 $41.41 $41.41 301
2024-03-18 $40.93 $40.93 $40.93 $40.93 $40.93 400
2024-03-15 $40.93 $40.93 $40.93 $40.93 $40.93 507
2024-03-14 $39.70 $39.70 $39.70 $39.70 $39.70 26
2024-03-13 $39.66 $39.70 $39.66 $39.70 $39.70 1,267
2024-03-12 $39.65 $39.65 $39.65 $39.65 $39.65 128
2024-03-11 $39.65 $39.65 $39.65 $39.65 $39.65 102
2024-03-08 $39.65 $39.65 $39.65 $39.65 $39.65 231
2024-03-07 $39.64 $39.65 $39.64 $39.65 $39.65 386
2024-03-06 $39.75 $39.75 $39.75 $39.75 $39.75 31
2024-03-05 $39.75 $39.75 $39.75 $39.75 $39.75 157
2024-03-04 $39.75 $39.75 $39.75 $39.75 $39.75 335
2024-03-01 $40.11 $40.11 $40.11 $40.11 $40.11 53
2024-02-29 $40.11 $40.11 $40.11 $40.11 $40.11 60
2024-02-28 $40.11 $40.11 $40.11 $40.11 $40.11 292
2024-02-27 $40.31 $40.31 $40.11 $40.11 $40.11 617
2024-02-26 $40.17 $40.17 $40.17 $40.17 $40.17 594
2024-02-23 $39.75 $39.75 $39.75 $39.75 $39.75 229
2024-02-22 $39.75 $39.75 $39.75 $39.75 $39.75 126
2024-02-21 $39.70 $39.75 $39.70 $39.75 $39.75 1,063
2024-02-20 $39.45 $39.45 $39.45 $39.45 $39.45 384
2024-02-16 $39.45 $39.45 $39.43 $39.43 $39.43 852
2024-02-15 $39.50 $39.50 $39.50 $39.50 $39.50 395
2024-02-14 $39.10 $39.10 $39.10 $39.10 $39.10 94
2024-02-13 $39.10 $39.10 $39.10 $39.10 $39.10 406
2024-02-12 $39.12 $39.12 $39.10 $39.10 $39.10 283
2024-02-09 $39.10 $39.10 $39.10 $39.10 $39.10 239
2024-02-08 $39.00 $39.00 $39.00 $39.00 $39.00 4
2024-02-07 $39.00 $39.00 $39.00 $39.00 $39.00 17
2024-02-06 $39.00 $39.00 $39.00 $39.00 $39.00 19
2024-02-05 $39.00 $39.00 $39.00 $39.00 $38.81 29
2024-02-02 $39.00 $39.00 $39.00 $39.00 $39.00 91
2024-02-01 $39.00 $39.00 $39.00 $39.00 $39.00 1,700
2024-01-31 $39.37 $39.41 $39.36 $39.37 $39.37 816
2024-01-30 $39.36 $39.36 $39.36 $39.36 $39.36 227
2024-01-29 $39.41 $39.41 $39.41 $39.41 $39.41 225
2024-01-26 $40.10 $40.10 $39.89 $39.89 $39.89 2,079
2024-01-25 $39.50 $40.01 $39.50 $39.63 $39.63 2,332
2024-01-24 $39.30 $39.32 $39.30 $39.32 $39.32 829
2024-01-23 $39.50 $39.50 $39.50 $39.50 $39.50 121
2024-01-22 $39.50 $39.50 $39.50 $39.50 $39.50 340
2024-01-19 $39.50 $39.50 $39.50 $39.50 $39.50 183
2024-01-18 $39.75 $39.75 $39.75 $39.75 $39.75 70
2024-01-17 $39.75 $39.75 $39.75 $39.75 $39.75 103
2024-01-16 $39.75 $39.75 $39.75 $39.75 $39.75 85
2024-01-12 $39.75 $39.75 $39.75 $39.75 $39.75 483
2024-01-11 $39.31 $39.31 $39.31 $39.31 $39.31 402
2024-01-10 $39.00 $39.00 $39.00 $39.00 $39.00 54
2024-01-09 $39.00 $39.00 $39.00 $39.00 $39.00 42
2024-01-08 $39.00 $39.00 $39.00 $39.00 $39.00 32
2024-01-05 $39.00 $39.00 $39.00 $39.00 $39.00 37
2024-01-04 $39.00 $39.00 $39.00 $39.00 $39.00 87
2024-01-03 $39.79 $39.79 $39.00 $39.00 $39.00 640
2024-01-02 $39.00 $39.21 $39.00 $39.21 $39.21 554
2023-12-29 $39.00 $39.00 $39.00 $39.00 $39.00 535
2023-12-28 $38.61 $39.49 $38.61 $39.49 $39.49 445
2023-12-27 $38.54 $38.70 $38.50 $38.50 $38.50 1,873
2023-12-26 $38.53 $39.25 $38.51 $39.25 $39.25 1,278
2023-12-22 $40.43 $40.43 $40.43 $40.43 $40.43 1,218
2023-12-21 $40.44 $40.44 $40.44 $40.44 $40.44 168
2023-12-20 $39.84 $39.84 $39.84 $39.84 $39.84 246
2023-12-19 $38.51 $40.00 $38.51 $39.86 $39.86 2,646
2023-12-18 $38.50 $38.50 $38.50 $38.50 $38.50 161
2023-12-15 $38.29 $38.50 $38.29 $38.50 $38.50 446
2023-12-14 $38.49 $38.49 $38.49 $38.49 $38.49 222
2023-12-13 $38.49 $38.49 $38.49 $38.49 $38.49 498
2023-12-12 $36.85 $36.85 $36.85 $36.85 $36.85 235
2023-12-11 $37.95 $37.95 $37.95 $37.95 $37.95 410
2023-12-08 $36.10 $37.40 $36.10 $37.40 $37.40 8,358
2023-12-07 $36.27 $36.27 $36.27 $36.27 $36.27 9
2023-12-06 $36.00 $36.27 $36.00 $36.27 $36.27 829
2023-12-05 $36.00 $36.00 $36.00 $36.00 $36.00 1,494
2023-12-04 $36.49 $36.49 $36.49 $36.49 $36.49 4
2023-12-01 $35.86 $36.49 $35.86 $36.49 $36.49 2,582
2023-11-30 $36.06 $36.06 $35.80 $35.86 $35.86 3,778
2023-11-29 $36.00 $36.70 $36.00 $36.50 $36.50 4,248
2023-11-28 $36.05 $36.06 $36.05 $36.06 $36.06 647
2023-11-27 $36.42 $36.42 $36.01 $36.01 $36.01 1,647
2023-11-24 $36.00 $36.00 $36.00 $36.00 $36.00 634
2023-11-22 $36.25 $36.25 $36.00 $36.00 $36.00 4,046
2023-11-21 $36.25 $36.43 $36.25 $36.43 $36.43 692
2023-11-20 $36.48 $36.48 $36.31 $36.39 $36.39 643
2023-11-17 $36.28 $36.30 $36.28 $36.30 $36.30 387
2023-11-16 $37.36 $37.36 $37.36 $37.36 $37.36 118
2023-11-15 $36.70 $36.70 $36.70 $36.70 $36.70 370
2023-11-14 $36.56 $36.62 $36.56 $36.60 $36.60 20,366
2023-11-13 $35.82 $35.82 $35.78 $35.78 $35.78 841
2023-11-10 $36.72 $36.72 $36.72 $36.72 $36.72 189
2023-11-09 $35.78 $35.78 $35.78 $35.78 $35.78 157
2023-11-08 $36.03 $36.05 $35.75 $35.78 $35.78 6,612
2023-11-07 $36.27 $36.27 $36.27 $36.27 $36.27 1,339
2023-11-06 $37.04 $37.04 $36.70 $36.75 $36.75 1,057
2023-11-03 $37.00 $37.14 $36.01 $36.85 $36.85 10,415
2023-11-02 $36.60 $36.60 $36.60 $36.60 $36.60 162
2023-11-01 $36.60 $36.60 $36.60 $36.60 $36.60 206
2023-10-31 $35.80 $37.00 $35.75 $36.50 $36.50 3,916
2023-10-30 $35.52 $35.52 $35.52 $35.52 $35.52 1,005
2023-10-27 $36.13 $36.68 $33.72 $35.40 $35.40 9,694
2023-10-26 $36.50 $36.50 $36.50 $36.50 $36.50 4
2023-10-25 $36.52 $36.52 $36.50 $36.50 $36.50 3,128
2023-10-24 $36.75 $36.75 $36.75 $36.75 $36.75 31
2023-10-23 $36.75 $36.75 $36.75 $36.75 $36.75 39
2023-10-20 $36.75 $36.75 $36.75 $36.75 $36.75 11
2023-10-19 $36.75 $36.75 $36.75 $36.75 $36.75 159
2023-10-18 $36.93 $36.93 $36.61 $36.61 $36.61 1,655
2023-10-17 $36.80 $36.80 $36.54 $36.54 $36.54 3,767
2023-10-16 $36.67 $36.67 $36.67 $36.67 $36.67 856
2023-10-13 $36.81 $36.81 $36.81 $36.81 $36.81 147
2023-10-12 $36.75 $36.75 $36.75 $36.75 $36.75 2,389
2023-10-11 $36.77 $36.97 $36.76 $36.76 $36.76 735
2023-10-10 $37.16 $37.16 $37.16 $37.16 $37.16 222
2023-10-09 $37.16 $37.16 $37.16 $37.16 $37.16 156
2023-10-06 $36.75 $37.10 $36.75 $37.10 $37.10 2,611
2023-10-05 $36.75 $36.75 $36.75 $36.75 $36.75 738
2023-10-04 $36.90 $36.90 $36.90 $36.90 $36.90 480
2023-10-03 $36.75 $36.75 $36.75 $36.75 $36.75 788
2023-10-02 $36.75 $36.75 $36.75 $36.75 $36.75 299
2023-09-29 $36.75 $36.97 $36.75 $36.97 $36.97 661
2023-09-28 $37.07 $37.07 $37.07 $37.07 $37.07 386
2023-09-27 $36.81 $36.81 $36.75 $36.75 $36.75 2,236
2023-09-26 $36.94 $36.94 $36.75 $36.75 $36.75 1,663
2023-09-25 $37.27 $37.27 $37.27 $37.27 $37.27 170
2023-09-22 $37.01 $37.27 $37.01 $37.27 $37.27 647
2023-09-21 $37.31 $37.31 $37.15 $37.15 $37.15 447
2023-09-20 $36.75 $36.80 $36.75 $36.75 $36.75 1,218
2023-09-19 $36.65 $37.07 $36.62 $36.62 $36.62 654
2023-09-18 $36.84 $36.90 $36.50 $36.90 $36.90 4,296
2023-09-15 $37.00 $37.27 $36.81 $36.99 $36.99 5,728
2023-09-14 $37.31 $37.39 $37.00 $37.06 $37.06 10,998
2023-09-13 $38.00 $38.00 $37.31 $37.34 $37.34 713
2023-09-12 $37.31 $37.31 $37.31 $37.31 $37.31 183
2023-09-11 $37.26 $37.26 $37.26 $37.26 $37.26 165
2023-09-08 $37.41 $37.41 $37.41 $37.41 $37.41 179
2023-09-07 $37.81 $37.81 $37.81 $37.81 $37.81 358
2023-09-06 $37.36 $37.92 $37.35 $37.90 $37.90 1,230
2023-09-05 $37.57 $37.63 $37.57 $37.60 $37.60 2,321
2023-09-01 $37.58 $37.58 $37.58 $37.58 $37.58 486
2023-08-31 $37.57 $37.69 $37.57 $37.57 $37.57 1,584
2023-08-30 $37.57 $37.57 $37.57 $37.57 $37.57 126
2023-08-29 $37.57 $37.57 $37.57 $37.57 $37.57 199
2023-08-28 $37.56 $37.68 $37.56 $37.57 $37.57 1,553
2023-08-25 $37.56 $37.56 $37.51 $37.56 $37.56 921
2023-08-24 $37.41 $37.83 $37.41 $37.51 $37.51 2,542
2023-08-23 $37.40 $37.40 $37.40 $37.40 $37.40 274
2023-08-22 $37.65 $37.65 $37.40 $37.40 $37.40 738
2023-08-21 $37.99 $37.99 $37.99 $37.99 $37.99 498
2023-08-18 $37.53 $37.99 $37.24 $37.99 $37.99 1,239
2023-08-17 $37.11 $37.11 $37.11 $37.11 $37.11 575
2023-08-16 $37.02 $37.52 $37.02 $37.50 $37.50 2,102
2023-08-15 $37.55 $37.71 $37.25 $37.52 $37.52 2,537
2023-08-14 $37.63 $37.63 $37.63 $37.63 $37.63 535
2023-08-11 $37.03 $37.44 $37.02 $37.32 $37.32 1,321
2023-08-10 $37.00 $37.44 $37.00 $37.04 $37.04 963
2023-08-09 $37.00 $37.34 $37.00 $37.34 $37.34 1,403
2023-08-08 $36.81 $38.10 $36.81 $37.03 $37.03 5,746
2023-08-07 $36.95 $38.00 $36.95 $37.23 $37.04 6,224
2023-08-04 $36.86 $37.30 $36.71 $37.30 $37.30 4,884
2023-08-03 $36.73 $37.20 $36.73 $37.14 $37.14 3,860
2023-08-02 $36.66 $37.17 $36.66 $37.01 $37.01 1,237
2023-08-01 $36.65 $37.12 $36.65 $37.12 $37.12 9,569
2023-07-31 $36.57 $37.00 $36.57 $37.00 $37.00 781
2023-07-28 $36.25 $37.00 $36.25 $37.00 $37.00 4,119
2023-07-27 $36.26 $37.00 $36.26 $36.57 $36.57 9,641
2023-07-26 $36.25 $36.75 $36.25 $36.74 $36.74 1,543
2023-07-25 $36.00 $36.70 $36.00 $36.70 $36.70 3,612
2023-07-24 $36.07 $36.49 $36.00 $36.48 $36.48 3,084
2023-07-21 $36.20 $36.20 $36.06 $36.06 $36.06 756
2023-07-20 $35.75 $36.10 $35.75 $36.00 $36.00 4,870
2023-07-19 $35.75 $35.77 $35.75 $35.77 $35.77 778
2023-07-18 $35.26 $35.87 $35.25 $35.87 $35.87 744
2023-07-17 $35.75 $35.75 $35.75 $35.75 $35.75 41
2023-07-14 $35.75 $35.75 $35.75 $35.75 $35.75 97
2023-07-13 $35.75 $35.75 $35.75 $35.75 $35.75 73
2023-07-12 $35.75 $35.75 $35.75 $35.75 $35.75 161
2023-07-11 $35.75 $35.75 $35.75 $35.75 $35.75 253
2023-07-10 $35.02 $35.91 $35.02 $35.91 $35.91 1,120
2023-07-07 $35.45 $35.67 $34.78 $35.67 $35.67 799
2023-07-06 $35.50 $35.78 $34.75 $35.78 $35.78 553
2023-07-05 $36.00 $36.00 $36.00 $36.00 $36.00 789
2023-07-03 $35.43 $35.43 $35.43 $35.43 $35.43 647
2023-06-30 $35.50 $35.50 $35.50 $35.50 $35.50 219
2023-06-29 $35.53 $35.53 $35.53 $35.53 $35.53 98
2023-06-28 $35.50 $35.60 $35.50 $35.53 $35.53 1,274
2023-06-27 $37.99 $38.00 $35.43 $35.71 $35.71 6,787
2023-06-26 $35.07 $36.50 $35.07 $35.50 $35.50 4,535
2023-06-23 $34.19 $35.00 $34.05 $35.00 $35.00 4,016
2023-06-22 $33.75 $34.16 $33.56 $33.99 $33.99 12,012
2023-06-21 $33.71 $34.43 $33.40 $33.40 $33.40 20,674
2023-06-20 $33.62 $34.80 $33.61 $33.65 $33.65 19,601
2023-06-16 $34.75 $35.00 $33.27 $33.61 $33.61 28,159
2023-06-15 $35.50 $36.10 $34.61 $34.61 $34.61 22,118
2023-06-14 $36.05 $37.00 $35.05 $35.05 $35.05 19,027
2023-06-13 $36.00 $37.95 $35.66 $35.66 $35.66 2,127
2023-06-12 $36.98 $36.98 $36.00 $36.00 $36.00 1,366
2023-06-09 $36.00 $36.02 $36.00 $36.02 $36.02 1,025
2023-06-08 $36.44 $36.44 $36.44 $36.44 $36.44 666
2023-06-07 $35.98 $36.89 $35.56 $36.65 $36.65 1,808
2023-06-06 $35.89 $35.89 $35.88 $35.88 $35.88 1,017
2023-06-05 $36.39 $36.39 $36.39 $36.39 $36.39 813
2023-06-02 $36.39 $36.39 $36.39 $36.39 $36.39 69
2023-06-01 $36.29 $36.68 $36.29 $36.39 $36.39 1,319
2023-05-31 $36.87 $37.46 $35.59 $36.22 $36.22 1,651
2023-05-30 $37.56 $37.56 $37.56 $37.56 $37.56 63
2023-05-26 $37.52 $38.11 $37.51 $37.56 $37.56 1,233
2023-05-25 $37.90 $37.92 $37.39 $37.51 $37.51 5,396
2023-05-24 $37.40 $37.40 $37.40 $37.40 $37.40 28,423
2023-05-23 $36.08 $37.50 $36.08 $37.50 $37.50 6,408
2023-05-22 $36.50 $36.50 $35.92 $35.92 $35.92 366
2023-05-19 $36.63 $36.63 $36.63 $36.63 $36.63 76
2023-05-18 $35.25 $36.63 $35.25 $36.63 $36.63 407
2023-05-17 $36.63 $36.63 $36.63 $36.63 $36.63 458
2023-05-16 $36.64 $36.64 $36.10 $36.10 $36.10 653
2023-05-15 $36.66 $36.66 $36.66 $36.66 $36.66 10
2023-05-12 $35.95 $36.66 $35.95 $36.66 $36.66 1,266
2023-05-11 $35.01 $36.87 $35.01 $35.60 $35.60 926
2023-05-10 $35.50 $35.50 $35.50 $35.50 $35.50 8
2023-05-09 $35.65 $35.65 $35.50 $35.50 $35.50 3,140
2023-05-08 $36.00 $36.00 $35.99 $35.99 $35.80 2,941
2023-05-05 $36.03 $36.03 $36.00 $36.00 $35.81 2,423
2023-05-04 $36.25 $36.25 $35.99 $35.99 $35.79 3,903
2023-05-03 $36.25 $36.25 $36.25 $36.25 $36.06 304
2023-05-02 $36.76 $36.82 $36.75 $36.82 $36.62 3,801
2023-05-01 $37.30 $37.30 $37.30 $37.30 $37.10 287
2023-04-28 $37.30 $37.30 $37.30 $37.30 $37.10 209
2023-04-27 $37.30 $37.30 $37.30 $37.30 $37.10 149
2023-04-26 $37.87 $37.87 $37.87 $37.87 $37.67 224
2023-04-25 $36.75 $36.75 $36.75 $36.75 $36.55 17
2023-04-24 $36.78 $36.78 $36.75 $36.75 $36.55 2,184
2023-04-21 $37.00 $37.00 $37.00 $37.00 $36.80 316
2023-04-20 $37.00 $37.00 $37.00 $37.00 $36.80 21
2023-04-19 $37.00 $37.00 $37.00 $37.00 $36.80 7
2023-04-18 $37.00 $37.00 $37.00 $37.00 $36.80 166
2023-04-17 $37.90 $37.90 $37.90 $37.90 $37.70 31
2023-04-14 $37.90 $37.90 $37.90 $37.90 $37.90 121
2023-04-13 $36.62 $37.90 $36.55 $37.90 $37.90 1,098
2023-04-12 $36.72 $36.72 $36.72 $36.72 $36.72 53
2023-04-11 $36.72 $36.72 $36.72 $36.72 $36.72 48
2023-04-10 $36.72 $36.72 $36.72 $36.72 $36.72 1,514
2023-04-06 $36.61 $36.61 $36.57 $36.60 $36.60 716
2023-04-05 $37.12 $37.71 $37.00 $37.00 $37.00 3,677
2023-04-04 $37.00 $37.00 $37.00 $37.00 $37.00 1,039
2023-04-03 $37.01 $37.01 $37.01 $37.01 $37.01 60
2023-03-31 $37.01 $37.01 $37.01 $37.01 $37.01 445
2023-03-30 $37.28 $37.28 $37.28 $37.28 $37.28 2
2023-03-29 $37.28 $37.28 $37.28 $37.28 $37.28 233
2023-03-28 $37.52 $37.52 $37.00 $37.26 $37.26 3,665
2023-03-27 $37.01 $38.26 $37.01 $38.26 $38.26 1,293
2023-03-24 $37.24 $38.50 $37.24 $38.50 $38.50 638
2023-03-23 $37.00 $37.00 $37.00 $37.00 $37.00 1,185
2023-03-22 $38.47 $38.47 $38.47 $38.47 $38.47 87
2023-03-21 $37.00 $38.50 $37.00 $38.47 $38.47 981
2023-03-20 $38.47 $38.47 $38.47 $38.47 $38.47 876
2023-03-17 $38.58 $38.58 $38.58 $38.58 $38.58 1,090
2023-03-16 $37.18 $37.44 $37.18 $37.44 $37.44 1,727
2023-03-15 $37.26 $38.14 $37.26 $37.44 $37.44 754
2023-03-14 $39.00 $39.00 $38.25 $38.25 $38.25 2,436
2023-03-13 $37.06 $37.79 $37.00 $37.79 $37.79 4,386
2023-03-10 $39.55 $39.55 $39.55 $39.55 $39.55 103
2023-03-09 $39.55 $39.55 $39.55 $39.55 $39.55 1,327
2023-03-08 $39.59 $39.59 $39.59 $39.59 $39.59 33
2023-03-07 $39.59 $39.59 $39.59 $39.59 $39.59 41
2023-03-06 $39.59 $39.59 $39.59 $39.59 $39.59 35
2023-03-03 $39.59 $39.59 $39.59 $39.59 $39.59 484
2023-03-02 $39.83 $39.83 $39.83 $39.83 $39.83 10
2023-03-01 $39.83 $39.83 $39.83 $39.83 $39.83 290
2023-02-28 $40.06 $40.06 $40.06 $40.06 $40.06 256
2023-02-27 $39.68 $40.06 $39.68 $40.06 $40.06 274
2023-02-24 $39.73 $39.99 $39.66 $39.70 $39.70 2,097
2023-02-23 $40.15 $40.15 $40.15 $40.15 $40.15 99
2023-02-22 $40.15 $40.15 $40.15 $40.15 $40.15 170
2023-02-21 $40.15 $40.15 $40.15 $40.15 $40.15 248
2023-02-17 $39.85 $40.15 $39.85 $40.15 $40.15 346
2023-02-16 $40.49 $40.50 $40.49 $40.50 $40.50 1,009
2023-02-15 $39.56 $40.05 $39.56 $40.05 $40.05 807
2023-02-14 $40.49 $40.50 $40.49 $40.50 $40.50 206
2023-02-13 $39.94 $39.94 $39.94 $39.94 $39.94 31
2023-02-10 $39.94 $39.94 $39.94 $39.94 $39.94 18
2023-02-09 $39.94 $39.94 $39.94 $39.94 $39.94 65
2023-02-08 $39.94 $39.94 $39.94 $39.94 $39.94 156
2023-02-07 $39.94 $39.94 $39.94 $39.94 $39.77 169
2023-02-06 $39.94 $39.94 $39.94 $39.94 $39.94 114
2023-02-03 $39.69 $39.69 $39.69 $39.69 $39.69 232
2023-02-02 $39.80 $39.80 $39.80 $39.80 $39.80 51
2023-02-01 $39.80 $39.80 $39.80 $39.80 $39.80 198
2023-01-31 $39.55 $39.85 $39.55 $39.85 $39.85 501
2023-01-30 $40.13 $40.13 $40.13 $40.13 $40.13 111
2023-01-27 $40.13 $40.13 $40.13 $40.13 $40.13 368
2023-01-26 $40.50 $40.50 $40.50 $40.50 $40.50 208
2023-01-25 $40.95 $40.95 $40.95 $40.95 $40.95 26
2023-01-24 $40.95 $40.95 $40.95 $40.95 $40.95 43
2023-01-23 $40.95 $40.95 $40.95 $40.95 $40.95 414
2023-01-20 $40.20 $40.20 $40.20 $40.20 $40.20 35
2023-01-19 $40.20 $40.20 $40.20 $40.20 $40.20 186
2023-01-18 $39.67 $39.67 $39.67 $39.67 $39.67 47
2023-01-17 $39.67 $39.67 $39.67 $39.67 $39.67 23
2023-01-13 $39.66 $39.67 $39.66 $39.67 $39.67 1,541
2023-01-12 $39.67 $39.67 $39.67 $39.67 $39.67 19
2023-01-11 $39.67 $39.67 $39.67 $39.67 $39.67 209
2023-01-10 $40.49 $40.49 $40.49 $40.49 $40.49 4
2023-01-09 $40.48 $40.49 $40.48 $40.49 $40.49 518
2023-01-06 $39.87 $40.00 $39.87 $40.00 $40.00 561
2023-01-05 $39.40 $39.40 $39.40 $39.40 $39.40 128
2023-01-04 $39.34 $39.40 $39.34 $39.40 $39.40 829
2023-01-03 $39.27 $39.27 $39.27 $39.27 $39.27 119
2022-12-30 $39.27 $39.27 $39.27 $39.27 $39.27 241
2022-12-29 $39.27 $39.27 $39.27 $39.27 $39.27 14
2022-12-28 $39.27 $39.27 $39.27 $39.27 $39.27 202
2022-12-27 $39.50 $39.50 $39.50 $39.50 $39.50 32
2022-12-23 $39.50 $39.50 $39.50 $39.50 $39.50 118
2022-12-22 $39.40 $39.50 $39.40 $39.50 $39.50 749
2022-12-21 $39.17 $39.17 $39.17 $39.17 $39.17 430
2022-12-20 $39.14 $39.14 $39.14 $39.14 $39.14 2
2022-12-19 $39.14 $39.14 $39.14 $39.14 $39.14 99
2022-12-16 $39.99 $39.99 $39.14 $39.14 $39.14 1,107
2022-12-15 $39.12 $39.12 $39.12 $39.12 $39.12 248
2022-12-14 $39.09 $39.18 $39.09 $39.12 $39.12 1,042
2022-12-13 $39.35 $39.35 $39.35 $39.35 $39.35 45
2022-12-12 $39.35 $39.35 $39.35 $39.35 $39.35 23
2022-12-09 $39.35 $39.35 $39.35 $39.35 $39.35 743
2022-12-08 $39.25 $39.36 $39.25 $39.36 $39.36 635
2022-12-07 $39.88 $39.88 $39.88 $39.88 $39.88 3
2022-12-06 $39.88 $39.88 $39.88 $39.88 $39.88 163
2022-12-05 $39.88 $39.88 $39.88 $39.88 $39.88 70
2022-12-02 $39.88 $39.88 $39.88 $39.88 $39.88 78
2022-12-01 $40.25 $40.25 $39.50 $39.88 $39.88 1,172
2022-11-30 $39.84 $39.94 $39.55 $39.75 $39.75 4,300
2022-11-29 $39.27 $40.27 $39.27 $40.27 $40.27 554
2022-11-28 $40.80 $40.80 $40.80 $40.80 $40.80 27
2022-11-25 $40.80 $40.80 $40.80 $40.80 $40.80 37
2022-11-23 $40.80 $40.80 $40.80 $40.80 $40.80 79
2022-11-22 $40.00 $40.80 $40.00 $40.80 $40.80 2,569
2022-11-21 $40.11 $40.11 $40.11 $40.11 $40.11 466
2022-11-18 $40.11 $40.11 $40.11 $40.11 $40.11 17
2022-11-17 $40.11 $40.11 $40.11 $40.11 $40.11 128
2022-11-16 $40.11 $40.11 $40.11 $40.11 $40.11 62
2022-11-15 $40.11 $40.11 $40.11 $40.11 $40.11 253
2022-11-14 $40.50 $40.50 $40.50 $40.50 $40.50 24
2022-11-11 $40.50 $40.50 $40.50 $40.50 $40.50 56
2022-11-10 $40.50 $40.50 $40.50 $40.50 $40.50 1,327
2022-11-09 $39.54 $40.00 $39.51 $39.76 $39.76 1,331
2022-11-08 $39.87 $39.87 $39.76 $39.76 $39.76 1,390
2022-11-07 $40.17 $40.17 $40.00 $40.11 $39.94 5,256
2022-11-04 $40.56 $40.56 $40.56 $40.56 $40.38 181
2022-11-03 $40.56 $40.56 $40.56 $40.56 $40.38 78
2022-11-02 $40.56 $40.56 $40.56 $40.56 $40.38 284
2022-11-01 $40.50 $40.50 $40.50 $40.50 $40.33 424
2022-10-31 $40.57 $40.57 $40.50 $40.50 $40.33 682
2022-10-28 $41.00 $41.00 $41.00 $41.00 $40.83 0
2022-10-27 $42.65 $42.65 $40.50 $41.00 $40.83 3,443
2022-10-26 $42.10 $42.10 $42.10 $42.10 $41.92 88
2022-10-25 $42.10 $42.10 $42.10 $42.10 $41.92 153
2022-10-24 $40.55 $40.55 $40.55 $40.55 $40.38 14
2022-10-21 $40.55 $40.55 $40.55 $40.55 $40.38 44
2022-10-20 $41.38 $41.38 $40.55 $40.55 $40.38 655
2022-10-19 $40.55 $40.55 $40.55 $40.55 $40.38 360
2022-10-18 $42.58 $43.70 $40.55 $41.04 $40.87 5,277
2022-10-17 $41.68 $41.68 $41.59 $41.59 $41.41 827
2022-10-14 $40.93 $40.93 $40.93 $40.93 $40.75 1
2022-10-13 $40.33 $40.93 $40.33 $40.93 $40.75 486
2022-10-12 $40.26 $40.26 $40.26 $40.26 $40.09 117
2022-10-11 $41.00 $41.33 $40.26 $40.26 $40.09 1,840
2022-10-10 $40.51 $40.51 $40.51 $40.51 $40.33 128
2022-10-07 $40.51 $40.51 $40.51 $40.51 $40.33 317
2022-10-06 $40.23 $40.23 $40.23 $40.23 $40.06 96
2022-10-05 $40.07 $40.46 $40.07 $40.23 $40.06 627
2022-10-04 $41.33 $41.33 $40.43 $40.43 $40.26 1,236
2022-10-03 $40.52 $40.52 $40.52 $40.52 $40.35 372
2022-09-30 $41.40 $41.40 $40.01 $40.52 $40.52 5,022
2022-09-29 $41.40 $42.33 $41.20 $41.50 $41.50 3,440
2022-09-28 $40.41 $41.40 $40.41 $40.46 $40.46 2,282
2022-09-27 $41.95 $41.95 $41.95 $41.95 $41.95 209
2022-09-26 $41.95 $41.95 $39.70 $41.95 $41.95 2,142
2022-09-23 $42.73 $43.00 $40.41 $43.00 $43.00 1,057
2022-09-22 $43.40 $43.40 $42.00 $42.00 $42.00 2,634
2022-09-21 $41.04 $43.54 $41.04 $43.54 $43.54 711
2022-09-20 $42.85 $43.15 $42.85 $43.15 $43.15 1,508
2022-09-19 $43.70 $43.70 $43.02 $43.30 $43.30 3,121
2022-09-16 $41.50 $44.99 $41.50 $44.99 $44.99 33,997
2022-09-15 $41.58 $41.58 $41.58 $41.58 $41.58 107
2022-09-14 $40.83 $42.51 $40.83 $41.58 $41.58 2,445
2022-09-13 $42.26 $42.26 $42.26 $42.26 $42.26 7
2022-09-12 $43.49 $43.49 $42.26 $42.26 $42.26 529
2022-09-09 $43.83 $43.83 $43.83 $43.83 $43.83 222
2022-09-08 $42.50 $42.80 $42.50 $42.80 $42.80 2,317
2022-09-07 $41.70 $41.70 $41.04 $41.04 $41.04 558
2022-09-06 $41.76 $41.76 $41.76 $41.76 $41.76 369
2022-09-02 $41.04 $43.51 $41.04 $42.46 $42.46 480
2022-09-01 $43.20 $43.20 $43.20 $43.20 $43.20 579
2022-08-31 $43.12 $43.12 $43.12 $43.12 $43.12 937
2022-08-30 $44.64 $44.74 $44.44 $44.74 $44.74 3,099
2022-08-29 $43.00 $44.73 $43.00 $43.50 $43.50 10,306
2022-08-26 $42.30 $44.63 $42.30 $43.32 $43.32 3,700
2022-08-25 $41.99 $42.67 $41.96 $42.67 $42.67 793
2022-08-24 $40.55 $40.55 $40.55 $40.55 $40.55 269
2022-08-23 $40.45 $40.55 $40.40 $40.55 $40.55 3,606
2022-08-22 $39.03 $39.37 $39.03 $39.37 $39.37 1,628
2022-08-19 $40.38 $40.38 $40.38 $40.38 $40.38 253
2022-08-18 $39.05 $40.38 $38.36 $40.38 $40.38 3,532
2022-08-17 $39.32 $39.90 $39.29 $39.90 $39.90 4,009
2022-08-16 $38.18 $38.18 $38.18 $38.18 $38.18 314
2022-08-15 $38.00 $38.00 $38.00 $38.00 $38.00 93
2022-08-12 $38.00 $38.00 $38.00 $38.00 $38.00 113
2022-08-11 $38.00 $38.00 $38.00 $38.00 $38.00 128
2022-08-10 $38.00 $38.00 $38.00 $38.00 $38.00 44
2022-08-09 $38.00 $38.00 $38.00 $38.00 $38.00 651
2022-08-08 $37.77 $37.77 $37.77 $37.77 $37.77 109
2022-08-05 $37.72 $37.72 $37.72 $37.72 $37.55 509
2022-08-04 $38.06 $38.06 $38.06 $38.06 $37.89 374
2022-08-03 $37.56 $37.56 $37.56 $37.56 $37.39 56
2022-08-02 $37.56 $37.56 $37.56 $37.56 $37.39 321
2022-08-01 $37.75 $37.75 $37.75 $37.75 $37.58 4
2022-07-29 $37.75 $37.75 $37.75 $37.75 $37.58 10
2022-07-28 $37.75 $37.75 $37.75 $37.75 $37.58 54
2022-07-27 $37.75 $37.75 $37.75 $37.75 $37.58 516
2022-07-26 $37.46 $37.46 $37.46 $37.46 $37.29 83
2022-07-25 $37.46 $37.46 $37.46 $37.46 $37.29 224
2022-07-22 $37.23 $37.23 $37.18 $37.18 $37.01 377
2022-07-21 $38.22 $38.22 $38.22 $38.22 $38.05 402
2022-07-20 $38.22 $38.22 $38.22 $38.22 $38.05 1,178
2022-07-19 $37.78 $37.78 $37.78 $37.78 $37.61 194
2022-07-18 $37.78 $37.78 $37.78 $37.78 $37.61 20
2022-07-15 $38.64 $38.64 $37.78 $37.78 $37.61 622
2022-07-14 $38.05 $38.05 $37.76 $37.76 $37.59 530
2022-07-13 $37.22 $37.22 $37.22 $37.22 $37.05 0
2022-07-12 $37.22 $37.22 $37.22 $37.22 $37.05 110
2022-07-11 $37.22 $37.22 $37.22 $37.22 $37.05 2
2022-07-08 $37.22 $37.22 $37.22 $37.22 $37.05 8
2022-07-07 $37.22 $37.22 $37.22 $37.22 $37.05 44
2022-07-06 $37.44 $37.50 $36.83 $37.22 $37.05 1,807
2022-07-05 $37.95 $37.95 $37.95 $37.95 $37.78 322
2022-07-01 $37.96 $37.96 $37.96 $37.96 $37.79 322
2022-06-30 $36.94 $37.95 $36.90 $37.95 $37.78 1,158
2022-06-29 $37.00 $37.00 $37.00 $37.00 $36.83 122
2022-06-28 $36.01 $37.65 $36.00 $36.22 $36.06 31,558
2022-06-27 $36.37 $36.37 $36.00 $36.00 $35.84 8,865
2022-06-24 $36.31 $36.31 $36.16 $36.25 $36.09 13,717
2022-06-23 $36.52 $36.52 $36.52 $36.52 $36.36 1,538
2022-06-22 $36.82 $36.85 $36.15 $36.52 $36.36 8,241
2022-06-21 $36.43 $36.43 $36.43 $36.43 $36.27 94
2022-06-17 $36.43 $36.43 $36.43 $36.43 $36.27 82
2022-06-16 $36.43 $36.43 $36.43 $36.43 $36.27 215
2022-06-15 $36.40 $36.42 $36.40 $36.42 $36.26 317
2022-06-14 $36.42 $36.42 $36.42 $36.42 $36.26 177
2022-06-13 $36.69 $36.69 $36.69 $36.69 $36.53 76
2022-06-10 $36.79 $36.79 $36.54 $36.69 $36.53 7,622
2022-06-09 $37.00 $37.00 $36.56 $36.56 $36.40 5,591
2022-06-08 $36.85 $36.85 $36.85 $36.85 $36.68 1,252
2022-06-07 $36.95 $37.00 $36.85 $36.85 $36.68 2,194
2022-06-06 $37.00 $37.17 $36.81 $37.00 $36.83 10,221
2022-06-03 $36.90 $37.01 $36.90 $37.01 $36.84 941
2022-06-02 $37.02 $37.03 $36.90 $36.90 $36.73 1,886
2022-06-01 $36.88 $36.88 $36.88 $36.88 $36.71 0
2022-05-31 $36.88 $36.88 $36.88 $36.88 $36.71 263
2022-05-27 $37.00 $37.00 $37.00 $37.00 $36.83 14
2022-05-26 $37.00 $37.00 $37.00 $37.00 $36.83 89
2022-05-25 $36.87 $37.04 $36.87 $37.00 $36.83 3,609
2022-05-24 $36.56 $36.56 $36.56 $36.56 $36.40 83,590
2022-05-23 $37.00 $37.00 $37.00 $37.00 $36.83 14
2022-05-20 $36.75 $37.20 $36.75 $37.00 $36.83 505
2022-05-19 $36.55 $36.88 $36.55 $36.85 $36.68 3,185
2022-05-18 $36.88 $36.88 $36.88 $36.88 $36.71 530
2022-05-17 $37.50 $37.50 $37.50 $37.50 $37.33 1,882
2022-05-16 $37.06 $37.06 $36.45 $36.45 $36.29 2,513
2022-05-13 $37.36 $37.36 $37.20 $37.20 $37.03 405
2022-05-12 $37.50 $37.50 $37.50 $37.50 $37.33 11
2022-05-11 $37.50 $37.50 $37.50 $37.50 $37.33 98
2022-05-10 $37.90 $37.90 $37.31 $37.50 $37.33 5,146
2022-05-09 $37.84 $37.84 $37.84 $37.84 $37.67 131
2022-05-06 $38.07 $38.07 $37.84 $37.84 $37.51 1,216
2022-05-05 $38.04 $38.05 $37.90 $37.90 $37.56 1,971
2022-05-04 $37.90 $37.90 $37.90 $37.90 $37.56 16,445
2022-05-03 $38.10 $38.10 $38.10 $38.10 $37.76 66
2022-05-02 $38.10 $38.10 $38.10 $38.10 $37.76 39
2022-04-29 $38.25 $38.25 $38.10 $38.10 $37.76 1,754
2022-04-28 $37.61 $37.61 $37.61 $37.61 $37.27 672
2022-04-27 $37.56 $37.56 $37.56 $37.56 $37.22 210
2022-04-26 $38.11 $38.11 $38.00 $38.00 $37.66 2,602
2022-04-25 $38.50 $38.50 $38.50 $38.50 $38.16 15
2022-04-22 $38.50 $38.50 $38.50 $38.50 $38.16 210
2022-04-21 $39.00 $39.00 $39.00 $39.00 $38.65 30
2022-04-20 $39.16 $39.16 $38.96 $39.00 $38.65 1,211
2022-04-19 $38.01 $38.01 $38.01 $38.01 $37.67 99
2022-04-18 $38.50 $38.50 $38.01 $38.01 $37.67 3,164
2022-04-14 $38.90 $38.90 $38.90 $38.90 $38.55 25
2022-04-13 $38.90 $38.90 $38.90 $38.90 $38.55 109
2022-04-12 $38.80 $38.80 $38.80 $38.80 $38.45 160
2022-04-11 $38.80 $38.80 $38.80 $38.80 $38.45 16
2022-04-08 $38.80 $38.80 $38.80 $38.80 $38.45 11
2022-04-07 $38.80 $38.80 $38.80 $38.80 $38.45 213
2022-04-06 $38.75 $38.80 $38.75 $38.80 $38.45 467
2022-04-05 $38.29 $38.93 $38.05 $38.56 $38.21 18,649
2022-04-04 $38.23 $38.23 $38.23 $38.23 $37.89 123
2022-04-01 $38.23 $38.23 $38.23 $38.23 $37.89 431
2022-03-31 $38.14 $38.73 $38.09 $38.10 $37.76 1,875
2022-03-30 $38.65 $38.65 $37.86 $38.11 $37.77 27,712
2022-03-29 $39.59 $39.59 $38.61 $38.61 $38.27 3,601
2022-03-28 $40.00 $40.00 $39.20 $39.20 $38.85 16,915
2022-03-25 $39.95 $39.95 $39.95 $39.95 $39.59 254
2022-03-24 $39.95 $39.95 $39.95 $39.95 $39.59 53
2022-03-23 $39.95 $39.95 $39.95 $39.95 $39.59 132
2022-03-22 $39.82 $39.95 $38.77 $39.95 $39.59 3,331
2022-03-21 $40.38 $40.70 $39.99 $39.99 $39.63 1,627
2022-03-18 $38.90 $40.69 $38.90 $40.69 $40.33 4,284
2022-03-17 $39.17 $39.17 $38.75 $38.99 $38.64 1,678
2022-03-16 $37.79 $37.79 $37.76 $37.76 $37.42 712
2022-03-15 $37.37 $37.51 $37.37 $37.51 $37.17 2,156
2022-03-14 $37.35 $37.40 $37.35 $37.36 $37.03 1,299
2022-03-11 $37.26 $37.43 $37.26 $37.35 $37.02 6,600
2022-03-10 $38.42 $38.42 $37.35 $37.35 $37.02 2,970
2022-03-09 $37.55 $37.55 $37.55 $37.55 $37.21 6
2022-03-08 $37.55 $37.55 $37.55 $37.55 $37.21 15
2022-03-07 $37.55 $37.55 $37.55 $37.55 $37.21 378
2022-03-04 $37.70 $37.70 $37.70 $37.70 $37.36 16
2022-03-03 $37.76 $37.76 $37.70 $37.70 $37.36 3,486
2022-03-02 $37.71 $37.74 $37.71 $37.71 $37.37 2,371
2022-03-01 $38.01 $38.01 $37.25 $37.26 $36.93 6,259
2022-02-28 $39.01 $39.01 $38.20 $38.25 $37.91 8,545
2022-02-25 $39.29 $39.29 $39.29 $39.29 $38.94 152
2022-02-24 $39.06 $39.91 $39.06 $39.29 $38.94 2,241
2022-02-23 $40.55 $40.55 $39.85 $39.85 $39.49 3,532
2022-02-22 $40.75 $40.75 $40.56 $40.75 $40.39 4,994
2022-02-18 $40.61 $40.61 $40.57 $40.57 $40.21 544
2022-02-17 $41.00 $41.00 $41.00 $41.00 $40.63 29
2022-02-16 $41.00 $41.00 $41.00 $41.00 $40.63 271
2022-02-15 $41.51 $41.51 $41.51 $41.51 $41.14 244
2022-02-14 $42.05 $42.21 $41.56 $41.56 $41.19 1,930
2022-02-11 $42.90 $42.90 $42.90 $42.90 $42.52 134
2022-02-10 $42.50 $42.90 $42.50 $42.90 $42.52 1,782
2022-02-09 $42.00 $42.94 $42.00 $42.94 $42.56 277
2022-02-08 $41.63 $41.78 $41.50 $41.75 $41.12 3,374
2022-02-07 $42.50 $42.50 $42.11 $42.11 $41.47 576
2022-02-04 $42.26 $42.26 $42.26 $42.26 $41.62 129
2022-02-03 $43.97 $43.97 $43.97 $43.97 $43.30 361
2022-02-02 $43.65 $43.65 $43.65 $43.65 $42.99 116
2022-02-01 $43.65 $43.65 $43.65 $43.65 $42.99 175
2022-01-31 $43.17 $43.65 $43.00 $43.65 $42.99 972
2022-01-28 $43.50 $44.23 $42.85 $42.85 $42.20 4,618
2022-01-27 $43.99 $43.99 $43.99 $43.99 $43.32 6
2022-01-26 $43.99 $43.99 $43.99 $43.99 $43.32 10
2022-01-25 $43.75 $43.99 $43.75 $43.99 $43.32 559
2022-01-24 $43.99 $43.99 $43.99 $43.99 $43.32 11
2022-01-21 $43.99 $43.99 $43.99 $43.99 $43.32 53
2022-01-20 $43.99 $43.99 $43.99 $43.99 $43.32 27
2022-01-19 $43.23 $43.99 $43.03 $43.99 $43.32 1,524
2022-01-18 $43.42 $43.42 $43.42 $43.42 $42.76 47
2022-01-14 $43.42 $43.42 $43.42 $43.42 $42.76 6
2022-01-13 $43.42 $43.42 $43.42 $43.42 $42.76 17
2022-01-12 $43.81 $44.00 $43.16 $43.42 $42.76 938
2022-01-11 $44.15 $44.26 $43.83 $43.84 $43.18 1,738
2022-01-10 $44.30 $44.30 $44.30 $44.30 $43.63 63
2022-01-07 $44.30 $44.30 $44.30 $44.30 $43.63 14
2022-01-06 $44.30 $44.30 $44.30 $44.30 $43.63 18
2022-01-05 $44.30 $44.30 $44.30 $44.30 $43.63 0
2022-01-04 $44.30 $44.30 $44.30 $44.30 $43.63 343
2022-01-03 $45.00 $45.00 $44.30 $44.30 $43.63 669
2021-12-31 $44.55 $45.99 $44.00 $44.00 $43.33 2,533
2021-12-30 $44.50 $45.35 $44.50 $45.00 $44.32 4,199
2021-12-29 $44.50 $46.30 $43.05 $44.93 $44.25 19,749
2021-12-28 $44.00 $45.10 $44.00 $45.10 $44.42 526
2021-12-27 $45.00 $45.00 $44.00 $44.75 $44.07 7,896
2021-12-23 $44.75 $45.49 $44.00 $44.75 $44.07 8,362
2021-12-22 $42.25 $45.50 $42.20 $44.75 $44.07 24,481
2021-12-21 $41.69 $42.07 $41.65 $42.07 $41.43 1,529
2021-12-20 $43.04 $43.04 $43.04 $43.04 $42.39 668
2021-12-17 $42.50 $43.30 $41.56 $42.51 $41.87 6,479
2021-12-16 $41.59 $42.00 $41.59 $42.00 $41.36 1,493
2021-12-15 $43.55 $44.30 $43.55 $44.25 $43.58 8,302
2021-12-14 $41.63 $42.08 $41.63 $42.08 $41.44 1,713
2021-12-13 $43.57 $43.57 $41.11 $41.11 $40.49 1,093
2021-12-10 $40.63 $40.81 $40.56 $40.81 $40.19 1,416
2021-12-09 $40.66 $40.66 $40.66 $40.66 $40.04 387
2021-12-08 $40.51 $40.51 $40.51 $40.51 $39.90 16
2021-12-07 $41.48 $42.09 $40.51 $40.51 $39.90 1,456
2021-12-06 $40.53 $41.00 $40.53 $40.65 $40.04 3,122
2021-12-03 $40.78 $40.78 $40.78 $40.78 $40.16 199
2021-12-02 $40.50 $41.55 $40.50 $40.78 $40.16 1,836
2021-12-01 $41.26 $41.26 $41.25 $41.25 $40.63 389
2021-11-30 $41.47 $41.47 $41.47 $41.47 $40.84 277
2021-11-29 $41.47 $41.47 $41.47 $41.47 $40.84 272
2021-11-26 $42.75 $43.50 $41.41 $41.50 $40.87 2,261
2021-11-24 $44.47 $44.50 $43.13 $43.55 $42.89 1,846
2021-11-23 $43.50 $44.72 $43.50 $44.72 $44.04 544
2021-11-22 $43.95 $44.10 $41.93 $43.00 $42.35 7,400
2021-11-19 $42.00 $42.00 $42.00 $42.00 $41.36 144
2021-11-18 $42.00 $42.00 $42.00 $42.00 $41.36 82
2021-11-17 $42.00 $42.00 $42.00 $42.00 $41.36 1,690
2021-11-16 $42.00 $42.00 $42.00 $42.00 $41.36 81
2021-11-15 $42.50 $42.50 $42.00 $42.00 $41.36 579
2021-11-12 $42.91 $42.95 $42.90 $42.95 $42.30 2,775
2021-11-11 $41.99 $41.99 $41.96 $41.98 $41.34 359
2021-11-10 $42.50 $42.50 $42.50 $42.50 $41.86 86
2021-11-09 $42.20 $42.65 $42.20 $42.50 $41.86 474
2021-11-08 $42.02 $42.02 $42.02 $42.02 $41.22 236
2021-11-05 $42.00 $42.00 $42.00 $42.00 $41.20 817
2021-11-04 $42.00 $42.35 $42.00 $42.35 $41.54 23,131
2021-11-03 $43.63 $43.63 $43.63 $43.63 $42.80 18
2021-11-02 $41.53 $43.63 $41.53 $43.63 $42.80 5,182
2021-11-01 $42.82 $42.82 $42.40 $42.82 $42.00 7,411
2021-10-29 $43.49 $43.55 $43.12 $43.12 $42.30 842
2021-10-28 $43.50 $44.00 $43.50 $43.50 $42.67 14,546
2021-10-27 $43.61 $43.61 $43.61 $43.61 $42.78 154
2021-10-26 $43.61 $43.61 $43.61 $43.61 $42.78 389
2021-10-25 $44.00 $44.00 $44.00 $44.00 $43.16 86
2021-10-22 $44.00 $44.05 $43.75 $44.00 $43.16 6,591
2021-10-21 $44.25 $44.25 $44.24 $44.25 $43.41 2,606
2021-10-20 $44.00 $44.00 $44.00 $44.00 $43.16 12
2021-10-19 $45.13 $45.13 $43.50 $44.00 $43.16 4,281
2021-10-18 $45.74 $45.74 $45.74 $45.74 $44.87 108
2021-10-15 $45.74 $45.74 $45.74 $45.74 $44.87 41
2021-10-14 $45.74 $45.74 $45.74 $45.74 $44.87 36
2021-10-13 $45.67 $45.74 $45.67 $45.74 $44.87 302
2021-10-12 $45.45 $46.50 $45.30 $45.75 $44.88 4,269
2021-10-11 $45.56 $46.05 $45.45 $45.45 $44.58 1,871
2021-10-08 $45.90 $46.19 $45.54 $45.60 $44.73 1,106
2021-10-07 $45.43 $45.62 $45.43 $45.62 $44.75 828
2021-10-06 $45.67 $45.67 $45.00 $45.52 $44.65 2,194
2021-10-05 $44.99 $44.99 $44.99 $44.99 $44.13 1,093
2021-10-04 $45.50 $45.50 $44.69 $45.00 $44.14 1,492
2021-10-01 $44.50 $45.59 $44.50 $45.19 $44.33 11,559
2021-09-30 $45.50 $45.70 $44.56 $44.94 $44.08 16,634
2021-09-29 $45.35 $45.70 $44.00 $44.30 $43.46 20,402
2021-09-28 $45.75 $46.10 $44.81 $45.43 $44.56 35,065
2021-09-27 $46.50 $46.50 $45.47 $45.75 $44.88 17,002
2021-09-24 $46.06 $46.06 $46.06 $46.06 $45.18 194
2021-09-23 $44.05 $47.19 $44.05 $47.19 $46.29 7,648
2021-09-22 $47.20 $47.20 $46.98 $47.00 $46.10 5,194
2021-09-21 $44.88 $47.26 $44.88 $47.26 $46.36 6,398
2021-09-20 $44.73 $44.73 $44.73 $44.73 $43.88 28
2021-09-17 $44.05 $44.73 $44.03 $44.73 $43.88 3,234
2021-09-16 $44.00 $44.69 $44.00 $44.69 $43.84 2,954
2021-09-15 $43.56 $44.00 $43.56 $44.00 $43.16 540
2021-09-14 $43.58 $44.43 $43.58 $44.43 $43.58 224
2021-09-13 $44.23 $44.23 $44.23 $44.23 $43.39 544
2021-09-10 $43.50 $43.91 $43.50 $43.91 $43.07 1,186
2021-09-09 $43.50 $43.50 $43.50 $43.50 $42.67 138
2021-09-08 $43.60 $43.85 $43.50 $43.50 $42.67 2,148
2021-09-07 $43.90 $43.90 $43.90 $43.90 $43.06 394
2021-09-03 $43.93 $43.93 $43.93 $43.93 $43.09 74
2021-09-02 $43.93 $43.93 $43.93 $43.93 $43.09 526
2021-09-01 $43.51 $43.51 $43.51 $43.51 $42.68 80
2021-08-31 $43.93 $43.93 $43.51 $43.51 $42.68 1,632
2021-08-30 $43.56 $43.56 $43.56 $43.56 $42.73 164
2021-08-27 $43.93 $43.93 $43.56 $43.56 $42.73 496
2021-08-26 $43.93 $43.93 $43.93 $43.93 $43.09 565
2021-08-25 $43.69 $43.93 $43.33 $43.33 $42.50 2,229
2021-08-24 $43.38 $43.38 $43.38 $43.38 $42.55 203
2021-08-23 $43.92 $43.93 $43.92 $43.93 $43.09 1,246
2021-08-20 $43.35 $43.35 $43.35 $43.35 $42.52 85
2021-08-19 $43.16 $44.00 $43.16 $43.35 $42.52 3,135
2021-08-18 $44.18 $44.18 $44.18 $44.18 $43.34 23
2021-08-17 $44.18 $44.18 $44.18 $44.18 $43.34 4
2021-08-16 $44.18 $44.18 $44.18 $44.18 $43.34 8
2021-08-13 $44.73 $44.73 $44.18 $44.18 $43.34 1,294
2021-08-12 $44.00 $44.00 $44.00 $44.00 $43.16 5
2021-08-11 $44.00 $44.00 $44.00 $44.00 $43.16 78
2021-08-10 $45.21 $45.21 $44.00 $44.00 $43.16 3,125
2021-08-09 $44.99 $44.99 $44.99 $44.99 $44.13 10
2021-08-06 $44.99 $44.99 $44.99 $44.99 $43.97 35
2021-08-05 $44.99 $44.99 $44.99 $44.99 $43.97 80
2021-08-04 $44.75 $44.99 $44.75 $44.99 $43.97 398
2021-08-03 $44.50 $45.25 $44.50 $45.25 $44.22 3,986
2021-08-02 $45.00 $45.00 $44.00 $44.00 $43.00 1,574
2021-07-30 $45.00 $45.00 $45.00 $45.00 $43.98 34
2021-07-29 $45.00 $45.00 $45.00 $45.00 $43.98 529
2021-07-28 $44.62 $45.00 $44.62 $45.00 $43.98 2,856
2021-07-27 $45.00 $45.03 $45.00 $45.00 $43.98 14,956
2021-07-26 $44.90 $45.00 $44.60 $45.00 $43.98 1,396
2021-07-23 $44.88 $44.88 $44.88 $44.88 $43.86 87
2021-07-22 $44.70 $44.88 $44.70 $44.88 $43.86 2,417
2021-07-21 $43.74 $45.00 $43.74 $44.53 $43.52 2,306
2021-07-20 $43.53 $45.80 $43.53 $44.50 $43.49 5,410
2021-07-19 $45.00 $45.00 $45.00 $45.00 $43.98 679
2021-07-16 $44.80 $45.80 $44.80 $45.80 $44.76 2,558
2021-07-15 $43.33 $43.33 $43.33 $43.33 $42.34 36
2021-07-14 $43.33 $43.33 $43.33 $43.33 $42.34 63
2021-07-13 $43.33 $43.33 $43.33 $43.33 $42.34 270
2021-07-12 $44.02 $44.02 $44.02 $44.02 $43.02 519
2021-07-09 $44.00 $44.00 $44.00 $44.00 $43.00 1,077
2021-07-08 $44.89 $44.89 $43.83 $43.83 $42.83 1,199
2021-07-07 $45.95 $46.25 $45.80 $46.25 $45.20 4,313
2021-07-06 $45.04 $46.25 $45.04 $46.25 $45.20 746
2021-07-02 $44.15 $44.15 $44.15 $44.15 $43.15 706
2021-07-01 $44.61 $44.61 $44.61 $44.61 $43.60 190
2021-06-30 $45.99 $45.99 $43.04 $45.99 $44.94 1,542
2021-06-29 $44.04 $44.04 $44.04 $44.04 $43.04 61
2021-06-28 $45.84 $45.84 $42.75 $44.04 $43.04 846
2021-06-25 $41.96 $45.86 $41.96 $45.86 $44.82 3,657
2021-06-24 $45.26 $45.26 $45.26 $45.26 $44.24 68
2021-06-23 $44.36 $45.26 $44.07 $45.26 $44.24 1,429
2021-06-22 $47.27 $48.39 $43.68 $46.85 $45.79 4,365
2021-06-21 $45.25 $46.00 $45.03 $46.00 $44.95 3,276
2021-06-18 $45.00 $46.80 $45.00 $46.80 $45.74 2,769
2021-06-17 $44.99 $44.99 $44.99 $44.99 $43.97 91
2021-06-16 $44.50 $44.99 $44.45 $44.99 $43.97 1,325
2021-06-15 $44.30 $44.30 $44.30 $44.30 $43.29 11
2021-06-14 $44.65 $45.00 $44.30 $44.30 $43.29 1,206
2021-06-11 $44.45 $44.45 $44.45 $44.45 $43.44 77
2021-06-10 $44.45 $44.45 $44.45 $44.45 $43.44 70
2021-06-09 $44.45 $44.45 $44.45 $44.45 $43.44 30
2021-06-08 $43.80 $44.95 $43.73 $44.45 $43.44 4,404
2021-06-07 $43.16 $43.16 $43.06 $43.06 $42.08 278
2021-06-04 $43.80 $43.80 $42.26 $43.00 $42.02 2,390
2021-06-03 $43.98 $43.98 $43.98 $43.98 $42.98 60
2021-06-02 $43.98 $43.98 $43.98 $43.98 $42.98 154
2021-06-01 $43.98 $43.98 $43.98 $43.98 $42.98 202
2021-05-28 $44.00 $44.00 $43.98 $43.98 $42.98 430
2021-05-27 $44.30 $44.30 $44.30 $44.30 $43.29 5
2021-05-26 $43.30 $44.30 $43.30 $44.30 $43.29 300
2021-05-25 $44.06 $44.06 $43.24 $43.24 $42.26 1,935
2021-05-24 $42.99 $44.93 $42.65 $42.95 $41.97 3,430
2021-05-21 $42.90 $42.90 $41.42 $41.42 $40.48 267
2021-05-20 $41.00 $42.90 $40.95 $42.90 $41.92 3,316
2021-05-19 $40.50 $40.96 $40.50 $40.96 $40.03 1,674
2021-05-18 $40.40 $40.40 $40.40 $40.40 $39.48 2
2021-05-17 $40.40 $40.40 $40.40 $40.40 $39.48 107
2021-05-14 $40.30 $40.30 $40.30 $40.30 $39.38 72
2021-05-13 $40.35 $40.60 $40.30 $40.30 $39.38 1,341
2021-05-12 $40.12 $40.12 $39.50 $40.05 $39.13 852
2021-05-11 $40.13 $40.13 $40.13 $40.13 $39.22 39
2021-05-10 $40.13 $40.13 $40.13 $40.13 $39.22 557
2021-05-07 $37.58 $39.77 $37.58 $39.77 $38.87 4,472
2021-05-06 $38.66 $38.66 $38.66 $38.66 $37.62 131
2021-05-05 $37.47 $38.66 $37.47 $38.66 $37.62 497
2021-05-04 $38.80 $39.00 $37.50 $38.45 $37.42 1,893
2021-05-03 $38.73 $39.97 $38.73 $38.73 $37.69 1,640
2021-04-30 $39.39 $39.99 $37.85 $39.99 $38.91 2,978
2021-04-29 $40.73 $40.73 $39.38 $39.38 $38.32 570
2021-04-28 $39.00 $40.07 $39.00 $39.99 $38.91 2,523
2021-04-27 $39.97 $39.97 $39.97 $39.97 $38.90 436
2021-04-26 $40.36 $40.36 $39.75 $39.75 $38.68 4,026
2021-04-23 $41.00 $41.00 $40.30 $40.30 $39.22 513
2021-04-22 $40.80 $40.80 $40.80 $40.80 $39.70 5
2021-04-21 $40.80 $40.80 $40.80 $40.80 $39.70 129
2021-04-20 $40.96 $41.36 $40.96 $41.36 $40.25 425
2021-04-19 $39.78 $41.50 $39.78 $40.51 $39.42 1,149
2021-04-16 $40.79 $40.79 $40.79 $40.79 $39.69 651
2021-04-15 $41.75 $41.75 $41.75 $41.75 $40.63 18
2021-04-14 $39.78 $41.75 $39.78 $41.75 $40.63 473
2021-04-13 $41.00 $41.00 $41.00 $41.00 $39.90 10
2021-04-12 $41.00 $41.00 $41.00 $41.00 $39.90 19
2021-04-09 $41.51 $41.51 $39.82 $41.00 $39.90 2,910
2021-04-08 $42.00 $42.00 $42.00 $42.00 $40.87 35
2021-04-07 $41.50 $42.00 $41.50 $42.00 $40.87 2,324
2021-04-06 $41.76 $41.76 $41.50 $41.50 $40.38 428
2021-04-05 $41.75 $41.75 $41.54 $41.54 $40.42 575
2021-04-01 $41.80 $41.90 $41.65 $41.65 $40.53 3,701
2021-03-31 $41.99 $41.99 $41.63 $41.63 $40.51 1,058
2021-03-30 $41.05 $42.00 $41.05 $42.00 $40.87 1,344
2021-03-29 $41.46 $41.99 $41.02 $41.99 $40.86 622
2021-03-26 $41.34 $42.12 $41.34 $42.12 $40.99 1,593
2021-03-25 $42.96 $42.99 $41.56 $42.63 $41.48 9,639
2021-03-24 $42.15 $43.00 $42.15 $43.00 $41.84 3,976
2021-03-23 $41.51 $42.90 $41.51 $41.85 $40.72 2,943
2021-03-22 $41.02 $41.94 $41.00 $41.85 $40.72 4,295
2021-03-19 $39.95 $41.49 $39.81 $41.49 $40.37 34,329
2021-03-18 $38.93 $39.34 $38.93 $39.34 $38.28 3,510
2021-03-17 $39.01 $39.16 $38.94 $38.94 $37.89 2,008
2021-03-16 $39.00 $39.00 $39.00 $39.00 $37.95 3
2021-03-15 $38.92 $39.00 $38.55 $39.00 $37.95 1,894
2021-03-12 $39.00 $39.91 $38.68 $38.68 $37.64 2,048
2021-03-11 $38.95 $39.00 $38.69 $38.91 $37.86 1,066
2021-03-10 $38.41 $39.56 $38.00 $39.56 $38.50 4,726
2021-03-09 $38.00 $38.86 $37.50 $38.79 $37.75 18,335
2021-03-08 $38.00 $38.00 $37.95 $37.98 $36.96 701
2021-03-05 $37.56 $37.56 $37.56 $37.56 $36.55 59
2021-03-04 $37.56 $37.56 $37.56 $37.56 $36.55 128
2021-03-03 $36.63 $37.73 $36.11 $36.82 $35.83 68,023
2021-03-02 $35.72 $37.00 $35.72 $36.90 $35.91 999
2021-03-01 $35.73 $36.86 $35.52 $36.86 $35.87 1,201
2021-02-26 $36.48 $36.70 $35.78 $35.78 $34.82 1,956
2021-02-25 $35.00 $36.88 $35.00 $35.98 $35.01 92,793
2021-02-24 $33.86 $35.95 $33.86 $35.83 $34.87 37,931
2021-02-23 $33.90 $34.62 $33.90 $34.62 $33.69 635
2021-02-22 $34.00 $34.00 $34.00 $34.00 $33.09 504
2021-02-19 $33.65 $33.65 $33.25 $33.65 $32.74 1,474
2021-02-18 $33.67 $33.67 $33.67 $33.67 $32.76 247
2021-02-17 $34.02 $34.02 $33.63 $33.78 $32.87 697
2021-02-16 $33.24 $33.24 $33.24 $33.24 $32.35 1,008
2021-02-12 $32.81 $32.81 $32.81 $32.81 $31.93 58
2021-02-11 $33.50 $33.72 $32.75 $32.81 $31.93 8,377
2021-02-10 $33.50 $33.92 $33.12 $33.75 $32.85 1,148
2021-02-09 $33.93 $33.93 $33.93 $33.93 $33.02 237
2021-02-08 $34.57 $34.62 $33.06 $33.06 $31.92 1,797
2021-02-05 $33.22 $33.22 $33.22 $33.22 $32.07 81
2021-02-04 $33.02 $33.22 $33.02 $33.22 $32.07 746
2021-02-03 $33.40 $33.40 $33.40 $33.40 $32.24 10
2021-02-02 $33.00 $33.73 $33.00 $33.40 $32.24 3,856
2021-02-01 $32.75 $33.01 $32.75 $33.00 $31.86 2,141
2021-01-29 $32.61 $33.00 $32.61 $33.00 $31.86 371
2021-01-28 $32.46 $32.46 $32.46 $32.46 $31.34 51
2021-01-27 $32.46 $32.46 $32.46 $32.46 $31.34 451
2021-01-26 $32.46 $32.46 $32.46 $32.46 $31.34 38
2021-01-25 $32.50 $32.55 $32.46 $32.46 $31.34 2,312
2021-01-22 $32.46 $32.46 $32.46 $32.46 $31.34 200
2021-01-21 $32.46 $32.46 $32.25 $32.25 $31.13 1,710
2021-01-20 $32.00 $32.00 $32.00 $32.00 $30.89 209
2021-01-19 $32.46 $32.46 $32.46 $32.46 $31.34 30
2021-01-15 $32.46 $32.46 $32.46 $32.46 $31.34 9
2021-01-14 $32.46 $32.46 $32.46 $32.46 $31.34 596
2021-01-13 $31.72 $32.39 $31.72 $32.39 $31.27 1,068
2021-01-12 $31.70 $32.26 $31.70 $31.80 $30.70 2,344
2021-01-11 $32.44 $32.44 $32.44 $32.44 $31.32 120
2021-01-08 $32.46 $32.46 $32.32 $32.32 $31.20 394
2021-01-07 $32.46 $32.48 $31.52 $31.56 $30.47 1,325
2021-01-06 $32.36 $32.50 $31.13 $31.68 $30.58 3,057
2021-01-05 $31.75 $32.35 $31.75 $31.75 $30.65 1,948
2021-01-04 $31.75 $31.75 $31.75 $31.75 $30.65 2
2020-12-31 $31.75 $31.75 $31.75 $31.75 $30.65 596
2020-12-30 $32.07 $32.07 $32.07 $32.07 $30.96 40
2020-12-29 $32.01 $32.10 $32.01 $32.07 $30.96 1,198
2020-12-28 $31.75 $31.75 $31.50 $31.50 $30.41 1,148
2020-12-24 $31.06 $31.06 $31.06 $31.06 $29.99 0
2020-12-23 $31.06 $31.06 $31.06 $31.06 $29.99 141
2020-12-22 $31.89 $31.89 $31.48 $31.65 $30.56 1,141
2020-12-21 $30.93 $30.93 $30.93 $30.93 $29.86 183
2020-12-18 $31.02 $31.84 $30.82 $30.82 $29.75 3,259
2020-12-17 $31.87 $31.99 $31.04 $31.99 $30.88 5,060
2020-12-16 $31.50 $31.70 $31.50 $31.63 $30.54 5,894
2020-12-15 $31.45 $31.50 $31.40 $31.40 $30.31 5,549
2020-12-14 $31.45 $31.45 $31.45 $31.45 $30.36 622
2020-12-11 $31.04 $31.45 $31.04 $31.45 $30.36 3,893
2020-12-10 $31.04 $31.04 $31.04 $31.04 $29.96 155
2020-12-09 $31.00 $31.00 $31.00 $31.00 $29.93 159
2020-12-08 $31.00 $31.00 $31.00 $31.00 $29.93 102
2020-12-07 $31.00 $31.00 $31.00 $31.00 $29.93 328
2020-12-04 $31.00 $31.00 $31.00 $31.00 $29.93 28
2020-12-03 $30.50 $31.00 $30.50 $31.00 $29.93 597
2020-12-02 $30.87 $31.09 $30.82 $30.82 $29.75 711
2020-12-01 $30.70 $31.49 $30.70 $31.49 $30.40 1,353
2020-11-30 $30.50 $31.45 $30.50 $31.45 $30.36 646
2020-11-27 $31.00 $31.00 $31.00 $31.00 $29.92 72
2020-11-25 $31.00 $31.00 $31.00 $31.00 $29.92 207
2020-11-24 $30.50 $31.00 $30.11 $30.75 $29.69 3,530
2020-11-23 $30.50 $30.50 $30.50 $30.50 $29.45 109
2020-11-20 $29.92 $30.50 $29.68 $30.50 $29.45 1,425
2020-11-19 $30.50 $30.50 $30.50 $30.50 $29.45 197
2020-11-18 $30.50 $30.50 $30.50 $30.50 $29.45 584
2020-11-17 $30.00 $30.75 $29.60 $30.75 $29.69 2,031
2020-11-16 $29.60 $29.60 $29.60 $29.60 $28.58 751
2020-11-13 $29.72 $30.00 $29.40 $29.40 $28.38 8,588
2020-11-12 $29.60 $29.60 $29.45 $29.45 $28.44 203
2020-11-11 $29.25 $29.60 $29.11 $29.60 $28.58 4,244
2020-11-10 $29.26 $29.75 $29.26 $29.60 $28.58 1,893
2020-11-09 $29.58 $30.00 $29.56 $29.56 $28.54 1,315
2020-11-06 $29.49 $29.49 $29.49 $29.49 $28.33 5
2020-11-05 $29.49 $29.50 $29.45 $29.49 $28.33 1,530
2020-11-04 $29.15 $29.15 $29.15 $29.15 $28.00 59
2020-11-03 $28.54 $29.25 $28.50 $29.15 $28.00 1,854
2020-11-02 $29.00 $29.00 $29.00 $29.00 $27.86 50
2020-10-30 $29.00 $29.00 $29.00 $29.00 $27.86 132
2020-10-29 $29.10 $29.13 $29.00 $29.00 $27.86 2,459
2020-10-28 $29.01 $29.01 $29.01 $29.01 $27.87 126
2020-10-27 $29.01 $29.01 $29.01 $29.01 $27.87 41
2020-10-26 $28.27 $29.01 $28.27 $29.01 $27.87 372
2020-10-23 $29.01 $29.01 $29.01 $29.01 $27.87 5
2020-10-22 $28.99 $29.34 $28.99 $29.01 $27.87 1,221
2020-10-21 $29.01 $29.01 $29.01 $29.01 $27.87 0
2020-10-20 $29.01 $29.01 $29.01 $29.01 $27.87 0
2020-10-19 $29.01 $29.01 $29.01 $29.01 $27.87 157
2020-10-16 $28.70 $28.70 $28.70 $28.70 $27.57 170
2020-10-15 $29.00 $29.00 $29.00 $29.00 $27.86 0
2020-10-14 $29.00 $29.00 $29.00 $29.00 $27.86 53
2020-10-13 $29.00 $29.00 $29.00 $29.00 $27.86 15
2020-10-12 $28.01 $29.02 $28.01 $29.00 $27.86 5,703
2020-10-09 $28.65 $29.00 $28.02 $28.07 $26.96 3,554
2020-10-08 $29.48 $29.50 $27.50 $28.78 $27.64 8,585
2020-10-07 $29.50 $29.72 $29.35 $29.35 $28.19 8,027
2020-10-06 $29.60 $29.70 $29.26 $29.26 $28.11 1,819
2020-10-05 $29.47 $29.95 $29.43 $29.60 $28.43 9,522
2020-10-02 $29.00 $29.89 $29.00 $29.57 $28.40 3,072
2020-10-01 $29.63 $29.63 $29.63 $29.63 $28.46 2
2020-09-30 $29.43 $29.63 $29.43 $29.63 $28.46 801
2020-09-29 $29.63 $29.63 $29.63 $29.63 $28.46 162
2020-09-28 $28.98 $29.77 $28.98 $29.51 $28.35 4,574
2020-09-25 $29.50 $29.50 $29.50 $29.50 $28.34 143
2020-09-24 $29.50 $29.50 $29.50 $29.50 $28.34 18
2020-09-23 $29.50 $29.50 $29.50 $29.50 $28.34 25
2020-09-22 $29.50 $29.51 $29.50 $29.50 $28.34 933
2020-09-21 $29.65 $29.65 $29.50 $29.65 $28.48 6,649
2020-09-18 $29.17 $29.62 $29.17 $29.62 $28.45 689
2020-09-17 $29.96 $29.96 $29.48 $29.48 $28.32 747
2020-09-16 $29.61 $29.61 $29.61 $29.61 $28.44 321
2020-09-15 $28.95 $28.98 $28.95 $28.96 $27.82 1,190
2020-09-14 $29.19 $30.38 $28.87 $29.37 $28.21 4,217
2020-09-11 $28.70 $28.70 $28.34 $28.34 $27.22 345
2020-09-10 $30.00 $30.00 $30.00 $30.00 $28.82 613
2020-09-09 $28.20 $29.49 $27.51 $29.49 $28.33 2,819
2020-09-08 $29.25 $29.49 $29.25 $29.35 $28.19 900
2020-09-04 $30.23 $30.23 $28.53 $29.17 $28.02 5,047
2020-09-03 $29.50 $30.57 $29.50 $30.57 $29.37 2,002
2020-09-02 $30.38 $30.47 $29.98 $29.98 $28.80 1,707
2020-09-01 $29.13 $30.25 $29.13 $29.98 $28.79 5,404
2020-08-31 $28.93 $29.01 $28.50 $28.50 $27.38 1,997
2020-08-28 $27.50 $29.10 $27.49 $28.95 $27.81 6,446
2020-08-27 $26.48 $27.20 $26.15 $27.20 $26.13 6,354
2020-08-26 $27.05 $27.50 $27.05 $27.50 $26.41 3,879
2020-08-25 $26.35 $26.35 $26.35 $26.35 $25.31 2,226
2020-08-24 $26.46 $26.80 $26.35 $26.80 $25.74 11,177
2020-08-21 $26.59 $26.60 $26.47 $26.47 $25.43 3,177
2020-08-20 $26.59 $26.60 $26.48 $26.60 $25.55 11,371
2020-08-19 $27.00 $27.00 $26.25 $26.56 $25.51 11,493
2020-08-18 $26.75 $26.75 $26.30 $26.36 $25.32 9,379
2020-08-17 $27.25 $27.50 $26.88 $27.00 $25.93 6,292
2020-08-14 $27.74 $27.87 $27.74 $27.87 $26.77 541
2020-08-13 $27.13 $27.13 $27.13 $27.13 $26.05 121
2020-08-12 $26.00 $26.00 $25.59 $25.99 $24.96 10,951
2020-08-11 $26.98 $26.98 $26.98 $26.98 $25.92 68
2020-08-10 $26.98 $26.98 $26.98 $26.98 $25.92 51
2020-08-07 $26.98 $26.98 $26.98 $26.98 $25.92 330
2020-08-06 $26.00 $26.00 $26.00 $26.00 $24.97 11
2020-08-05 $26.00 $26.00 $26.00 $26.00 $24.97 49
2020-08-04 $26.00 $26.00 $26.00 $26.00 $24.97 528
2020-08-03 $28.00 $28.00 $25.57 $25.57 $24.42 5,174
2020-07-31 $26.00 $28.28 $26.00 $28.28 $27.01 494
2020-07-30 $25.57 $27.25 $25.57 $26.00 $24.83 1,709
2020-07-29 $28.40 $28.41 $28.40 $28.41 $27.13 974
2020-07-28 $28.33 $28.34 $28.29 $28.34 $27.06 516
2020-07-27 $26.99 $26.99 $26.99 $26.99 $25.78 253
2020-07-24 $25.30 $28.13 $25.30 $27.00 $25.79 2,437
2020-07-23 $24.83 $25.22 $24.82 $25.22 $24.08 2,793
2020-07-22 $24.91 $24.93 $23.87 $23.91 $22.83 4,180
2020-07-21 $23.87 $24.91 $23.87 $24.90 $23.78 2,210
2020-07-20 $25.50 $25.50 $25.50 $25.50 $24.35 0
2020-07-17 $25.50 $25.50 $25.50 $25.50 $24.35 435
2020-07-16 $24.64 $24.64 $24.64 $24.64 $23.53 244
2020-07-15 $24.64 $24.64 $24.64 $24.64 $23.53 1
2020-07-14 $24.64 $24.64 $24.64 $24.64 $23.53 187
2020-07-13 $24.90 $24.90 $24.90 $24.90 $23.78 200
2020-07-10 $24.88 $24.88 $24.50 $24.50 $23.40 413
2020-07-09 $24.90 $24.90 $24.39 $24.44 $23.34 1,802
2020-07-08 $24.93 $24.93 $23.99 $24.22 $23.13 1,243
2020-07-07 $24.15 $24.88 $24.00 $24.41 $23.31 4,169
2020-07-06 $24.15 $24.15 $24.15 $24.15 $23.06 307
2020-07-02 $24.15 $24.15 $24.15 $24.15 $23.06 0
2020-07-01 $24.15 $24.15 $24.15 $24.15 $23.06 301
2020-06-30 $24.15 $24.15 $24.15 $24.15 $23.06 114
2020-06-29 $24.15 $24.15 $23.96 $24.15 $23.06 1,342
2020-06-26 $24.25 $24.25 $23.76 $23.76 $22.69 630
2020-06-25 $24.15 $24.15 $24.15 $24.15 $23.06 412
2020-06-24 $24.15 $24.15 $24.15 $24.15 $23.06 355
2020-06-23 $24.22 $24.22 $24.15 $24.15 $23.06 361
2020-06-22 $24.15 $24.15 $24.15 $24.15 $23.06 31
2020-06-19 $24.15 $24.15 $24.15 $24.15 $23.06 529
2020-06-18 $24.64 $24.64 $24.00 $24.00 $22.92 1,187
2020-06-17 $24.10 $24.10 $24.10 $24.10 $23.02 68
2020-06-16 $24.10 $24.10 $24.10 $24.10 $23.02 406
2020-06-15 $24.10 $24.10 $23.75 $24.10 $23.02 5,642
2020-06-12 $24.10 $24.10 $24.10 $24.10 $23.02 5
2020-06-11 $24.10 $24.10 $24.10 $24.10 $23.02 654
2020-06-10 $23.88 $23.88 $23.88 $23.88 $22.81 236
2020-06-09 $23.02 $23.75 $23.02 $23.75 $22.68 5,031
2020-06-08 $24.10 $24.10 $24.00 $24.00 $22.92 2,283
2020-06-05 $23.52 $24.15 $23.25 $24.00 $22.92 6,292
2020-06-04 $23.25 $23.50 $23.25 $23.50 $22.44 579
2020-06-03 $24.15 $24.15 $22.13 $22.13 $21.13 1,890
2020-06-02 $24.59 $24.59 $24.59 $24.59 $23.48 397
2020-06-01 $24.59 $24.59 $24.59 $24.59 $23.48 270
2020-05-29 $24.64 $24.64 $24.03 $24.03 $22.95 684
2020-05-28 $24.64 $24.64 $24.64 $24.64 $23.53 275
2020-05-27 $24.21 $25.00 $24.02 $24.02 $22.94 2,169
2020-05-26 $24.95 $24.95 $24.95 $24.95 $23.83 35
2020-05-22 $24.95 $24.95 $24.95 $24.95 $23.83 143
2020-05-21 $24.95 $24.95 $24.95 $24.95 $23.83 62
2020-05-20 $24.25 $24.95 $23.01 $24.95 $23.83 696
2020-05-19 $22.60 $22.60 $22.60 $22.60 $21.58 9
2020-05-18 $23.00 $23.11 $22.60 $22.60 $21.58 937
2020-05-15 $22.05 $22.05 $22.05 $22.05 $21.06 0
2020-05-14 $22.05 $22.05 $22.05 $22.05 $21.06 599
2020-05-13 $22.51 $24.96 $22.00 $22.00 $21.01 10,427
2020-05-12 $25.44 $25.44 $23.03 $23.03 $21.99 440
2020-05-11 $24.50 $25.50 $22.01 $24.00 $22.92 2,590
2020-05-08 $25.49 $25.49 $25.49 $25.49 $24.34 157
2020-05-07 $25.50 $25.97 $25.50 $25.50 $24.35 976
2020-05-06 $25.50 $25.50 $25.50 $25.50 $24.21 114
2020-05-05 $25.50 $25.50 $25.50 $25.50 $24.21 70
2020-05-04 $25.50 $25.50 $25.50 $25.50 $24.21 4
2020-05-01 $25.50 $25.50 $25.50 $25.50 $24.21 1,789
2020-04-30 $26.00 $26.00 $26.00 $26.00 $24.69 246
2020-04-29 $25.75 $26.00 $25.50 $25.96 $24.65 777
2020-04-28 $25.61 $25.61 $25.51 $25.51 $24.22 406
2020-04-27 $25.22 $25.22 $25.22 $25.22 $23.95 121
2020-04-24 $25.13 $25.22 $25.00 $25.22 $23.95 538
2020-04-23 $23.66 $26.90 $22.25 $26.90 $25.54 717
2020-04-22 $23.00 $23.00 $23.00 $23.00 $21.84 0
2020-04-21 $23.00 $23.00 $23.00 $23.00 $21.84 436
2020-04-20 $23.00 $23.00 $23.00 $23.00 $21.84 269
2020-04-17 $22.00 $22.00 $22.00 $22.00 $20.89 11
2020-04-16 $22.50 $23.00 $21.00 $22.00 $20.89 2,403
2020-04-15 $22.99 $22.99 $22.99 $22.99 $21.83 108
2020-04-14 $21.02 $21.02 $21.02 $21.02 $19.96 0
2020-04-13 $22.00 $22.00 $21.00 $21.02 $19.96 1,059
2020-04-09 $23.52 $23.52 $22.16 $22.16 $21.04 2,916
2020-04-08 $21.75 $23.65 $21.75 $23.50 $22.31 11,584
2020-04-07 $19.50 $19.50 $19.50 $19.50 $18.51 293
2020-04-06 $17.50 $18.00 $17.00 $18.00 $17.09 32,488
2020-04-03 $19.31 $19.31 $17.11 $17.11 $16.25 571
2020-04-02 $20.17 $20.86 $20.12 $20.86 $19.81 762
2020-04-01 $21.50 $21.74 $20.32 $20.55 $19.51 3,344
2020-03-31 $21.11 $21.28 $20.97 $21.01 $19.95 1,275
2020-03-30 $24.21 $24.50 $22.75 $22.75 $21.60 1,580
2020-03-27 $19.84 $22.02 $19.84 $22.02 $20.91 880
2020-03-26 $19.20 $21.88 $19.00 $21.87 $20.76 29,540
2020-03-25 $19.06 $19.36 $19.00 $19.21 $18.24 1,602
2020-03-24 $19.01 $19.01 $18.43 $18.45 $17.52 4,150
2020-03-23 $20.12 $20.12 $18.87 $18.87 $17.92 723
2020-03-20 $20.93 $22.02 $20.06 $20.65 $19.61 2,195
2020-03-19 $21.99 $22.11 $21.01 $22.00 $20.89 5,070
2020-03-18 $23.06 $23.07 $23.06 $23.06 $21.89 3,041
2020-03-17 $25.01 $25.01 $24.90 $24.90 $23.64 861
2020-03-16 $25.72 $27.79 $25.72 $25.95 $24.64 1,134
2020-03-13 $31.00 $31.00 $31.00 $31.00 $29.43 5
2020-03-12 $31.00 $31.00 $31.00 $31.00 $29.43 96
2020-03-11 $30.00 $31.00 $29.66 $31.00 $29.43 4,526
2020-03-10 $30.21 $30.71 $30.01 $30.71 $29.16 2,289
2020-03-09 $28.31 $31.10 $28.31 $31.10 $29.53 619
2020-03-06 $34.01 $34.01 $33.75 $33.75 $32.04 507
2020-03-05 $35.00 $35.00 $35.00 $35.00 $33.23 6,913
2020-03-04 $35.00 $35.00 $34.55 $35.00 $33.23 18,849
2020-03-03 $35.63 $35.63 $34.40 $34.40 $32.66 5,076
2020-03-02 $36.28 $36.28 $36.28 $36.28 $34.45 58
2020-02-28 $36.60 $36.63 $36.10 $36.28 $34.45 3,343
2020-02-27 $36.10 $36.50 $36.10 $36.43 $34.59 6,832
2020-02-26 $36.21 $36.21 $36.00 $36.00 $34.18 435
2020-02-25 $36.42 $36.42 $36.11 $36.11 $34.28 272
2020-02-24 $36.68 $36.68 $36.68 $36.68 $34.83 184
2020-02-21 $37.69 $37.69 $37.69 $37.69 $35.78 101
2020-02-20 $37.50 $37.50 $37.43 $37.49 $35.59 2,935
2020-02-19 $37.23 $37.23 $37.23 $37.23 $35.35 8,111
2020-02-18 $36.76 $36.76 $36.76 $36.76 $34.90 480
2020-02-14 $36.95 $36.95 $36.95 $36.95 $35.08 13
2020-02-13 $36.86 $37.00 $36.86 $36.95 $35.08 1,816
2020-02-12 $37.20 $37.20 $36.98 $36.99 $35.12 3,215
2020-02-11 $37.28 $37.28 $37.28 $37.28 $35.40 278
2020-02-10 $36.54 $36.54 $36.54 $36.54 $34.69 3
2020-02-07 $36.43 $36.54 $36.35 $36.54 $34.69 9,274
2020-02-06 $36.04 $36.04 $36.04 $36.04 $34.08 25
2020-02-05 $36.22 $36.22 $36.04 $36.04 $34.08 500
2020-02-04 $35.86 $36.15 $35.86 $36.00 $34.04 16,906
2020-02-03 $36.59 $36.67 $35.87 $35.91 $33.96 6,256
2020-01-31 $36.69 $36.70 $36.65 $36.65 $34.65 4,454
2020-01-30 $36.86 $36.86 $36.86 $36.86 $34.85 14
2020-01-29 $36.82 $36.86 $36.82 $36.86 $34.85 357
2020-01-28 $36.65 $36.65 $36.65 $36.65 $34.65 0
2020-01-27 $36.81 $36.81 $36.65 $36.65 $34.65 353
2020-01-24 $36.65 $36.89 $36.65 $36.89 $34.88 718
2020-01-23 $36.66 $36.66 $36.66 $36.66 $34.66 71
2020-01-22 $37.10 $37.10 $35.85 $36.66 $34.66 4,724
2020-01-21 $37.14 $37.14 $37.14 $37.14 $35.12 120
2020-01-17 $37.10 $37.10 $37.10 $37.10 $35.08 276
2020-01-16 $37.35 $37.42 $37.35 $37.42 $35.38 300
2020-01-15 $37.51 $37.51 $37.50 $37.50 $35.46 3,071
2020-01-14 $37.50 $37.50 $37.50 $37.50 $35.46 233
2020-01-13 $37.00 $37.00 $37.00 $37.00 $34.99 0
2020-01-10 $37.00 $37.00 $37.00 $37.00 $34.99 1
2020-01-09 $37.00 $37.00 $37.00 $37.00 $34.99 294
2020-01-08 $36.38 $36.38 $36.38 $36.38 $34.40 12
2020-01-07 $36.38 $36.38 $36.38 $36.38 $34.40 140
2020-01-06 $36.80 $36.80 $35.85 $36.00 $34.04 11,342
2020-01-03 $36.26 $37.79 $36.26 $36.91 $34.90 961
2020-01-02 $36.00 $36.00 $36.00 $36.00 $34.04 25
2019-12-31 $35.96 $36.29 $35.85 $36.00 $34.04 5,906
2019-12-30 $35.88 $35.88 $35.88 $35.88 $33.93 1,464
2019-12-27 $36.00 $36.00 $36.00 $36.00 $34.04 1,066
2019-12-26 $35.93 $35.93 $35.93 $35.93 $33.97 0
2019-12-24 $35.93 $35.93 $35.93 $35.93 $33.97 0
2019-12-23 $35.88 $35.93 $35.88 $35.93 $33.97 707
2019-12-20 $36.00 $36.17 $35.88 $35.91 $33.96 926
2019-12-19 $35.92 $35.92 $35.90 $35.90 $33.95 580
2019-12-18 $36.13 $36.13 $36.13 $36.13 $34.16 225
2019-12-17 $35.85 $35.85 $35.85 $35.85 $33.90 7
2019-12-16 $35.85 $35.85 $35.85 $35.85 $33.90 805
2019-12-13 $36.10 $36.10 $36.02 $36.07 $34.11 1,021
2019-12-12 $36.17 $36.30 $36.10 $36.17 $34.20 2,410
2019-12-11 $36.30 $36.30 $36.30 $36.30 $34.32 85
2019-12-10 $36.03 $36.30 $36.03 $36.30 $34.32 801
2019-12-09 $35.85 $35.85 $35.85 $35.85 $33.90 0
2019-12-06 $35.98 $36.59 $35.85 $35.85 $33.90 5,673
2019-12-05 $36.46 $36.46 $36.46 $36.46 $34.48 40
2019-12-04 $36.46 $36.46 $36.46 $36.46 $34.48 56
2019-12-03 $36.46 $36.46 $36.46 $36.46 $34.48 7
2019-12-02 $35.98 $36.88 $35.98 $36.46 $34.48 889
2019-11-29 $35.99 $35.99 $35.99 $35.99 $34.03 1
2019-11-27 $35.99 $35.99 $35.99 $35.99 $34.03 8
2019-11-26 $35.99 $35.99 $35.99 $35.99 $34.03 98
2019-11-25 $35.99 $35.99 $35.99 $35.99 $34.03 101
2019-11-22 $35.99 $35.99 $35.99 $35.99 $34.03 204
2019-11-21 $35.75 $35.75 $35.75 $35.75 $33.80 146
2019-11-20 $36.25 $36.35 $35.75 $35.75 $33.80 2,174
2019-11-19 $36.00 $36.50 $36.00 $36.50 $34.51 2,478
2019-11-18 $35.99 $35.99 $35.99 $35.99 $34.03 0
2019-11-15 $35.99 $35.99 $35.77 $35.99 $34.03 2,926
2019-11-14 $35.75 $35.95 $35.75 $35.95 $33.99 1,337
2019-11-13 $35.50 $35.50 $35.50 $35.50 $33.57 225
2019-11-12 $35.49 $35.50 $35.45 $35.50 $33.57 1,617
2019-11-11 $35.01 $35.50 $34.75 $35.50 $33.57 3,052
2019-11-08 $34.95 $34.95 $34.95 $34.95 $33.05 197
2019-11-07 $34.75 $34.75 $34.75 $34.75 $32.86 47
2019-11-06 $35.25 $35.25 $34.75 $34.75 $32.86 1,368
2019-11-05 $35.26 $35.26 $35.26 $35.26 $33.21 0
2019-11-04 $36.42 $36.42 $35.26 $35.26 $33.21 410
2019-11-01 $36.32 $36.32 $36.32 $36.32 $34.21 0
2019-10-31 $36.32 $36.32 $36.32 $36.32 $34.21 368
2019-10-30 $34.83 $34.83 $34.83 $34.83 $32.80 0
2019-10-29 $35.00 $35.98 $34.83 $34.83 $32.80 2,263
2019-10-28 $34.71 $34.71 $34.71 $34.71 $32.69 221
2019-10-25 $34.71 $34.71 $34.71 $34.71 $32.69 5,103
2019-10-24 $34.67 $34.67 $34.67 $34.67 $32.65 379
2019-10-23 $34.90 $34.90 $34.90 $34.90 $32.87 200
2019-10-22 $34.90 $34.90 $34.90 $34.90 $32.87 142
2019-10-21 $35.21 $35.21 $35.21 $35.21 $33.16 425
2019-10-18 $35.01 $35.01 $35.01 $35.01 $32.97 21
2019-10-17 $35.01 $35.01 $35.01 $35.01 $32.97 761
2019-10-16 $35.55 $35.83 $35.37 $35.80 $33.72 3,094
2019-10-15 $36.00 $36.00 $36.00 $36.00 $33.90 169
2019-10-14 $35.30 $35.65 $35.30 $35.30 $33.24 1,385
2019-10-11 $35.30 $35.30 $35.30 $35.30 $33.24 0
2019-10-10 $35.30 $35.30 $35.30 $35.30 $33.24 316
2019-10-09 $36.28 $36.30 $35.30 $35.30 $33.24 10,366
2019-10-08 $36.26 $36.42 $36.00 $36.42 $34.30 2,543
2019-10-07 $36.00 $36.20 $36.00 $36.02 $33.92 1,563
2019-10-04 $36.10 $36.79 $36.10 $36.79 $34.65 3,136
2019-10-03 $36.56 $36.56 $36.35 $36.35 $34.23 2,129
2019-10-02 $36.12 $36.65 $35.42 $35.51 $33.44 4,970
2019-10-01 $36.05 $36.51 $36.05 $36.50 $34.37 2,820
2019-09-30 $36.06 $36.58 $35.42 $36.11 $34.01 3,813
2019-09-27 $36.36 $36.36 $36.36 $36.36 $34.24 72
2019-09-26 $36.36 $36.36 $36.36 $36.36 $34.24 0
2019-09-25 $37.00 $37.00 $36.36 $36.36 $34.24 1,025
2019-09-24 $37.87 $37.87 $36.32 $36.32 $34.21 3,026
2019-09-23 $37.53 $37.59 $36.97 $37.20 $35.03 2,727
2019-09-20 $36.15 $38.00 $35.90 $38.00 $35.79 4,173
2019-09-19 $35.71 $36.98 $35.71 $36.96 $34.81 5,375
2019-09-18 $35.45 $36.00 $35.30 $36.00 $33.90 1,990
2019-09-17 $36.00 $36.35 $35.97 $36.00 $33.90 2,070
2019-09-16 $35.30 $35.30 $35.30 $35.30 $33.24 115
2019-09-13 $35.30 $35.30 $35.30 $35.30 $33.24 169
2019-09-12 $35.30 $35.30 $35.30 $35.30 $33.24 205
2019-09-11 $35.50 $35.50 $35.50 $35.50 $33.43 0
2019-09-10 $35.50 $35.50 $35.50 $35.50 $33.43 264
2019-09-09 $35.50 $35.50 $35.30 $35.50 $33.43 573
2019-09-06 $35.30 $35.30 $35.30 $35.30 $33.24 702
2019-09-05 $35.30 $35.30 $35.30 $35.30 $33.24 58
2019-09-04 $35.30 $35.30 $35.30 $35.30 $33.24 144
2019-09-03 $35.30 $35.30 $35.30 $35.30 $33.24 327
2019-08-30 $35.30 $35.30 $35.30 $35.30 $33.24 243
2019-08-29 $35.28 $35.28 $35.28 $35.28 $33.23 41
2019-08-28 $35.51 $35.51 $35.28 $35.28 $33.23 2,377
2019-08-27 $34.75 $35.45 $34.75 $35.45 $33.39 2,538
2019-08-26 $34.91 $35.86 $34.91 $35.86 $33.77 2,762
2019-08-23 $35.00 $35.14 $34.79 $35.04 $33.00 3,156
2019-08-22 $35.10 $35.10 $35.05 $35.05 $33.01 2,171
2019-08-21 $35.71 $35.71 $35.71 $35.71 $33.63 57
2019-08-20 $35.71 $35.71 $35.71 $35.71 $33.63 196
2019-08-19 $35.00 $35.00 $35.00 $35.00 $32.96 14
2019-08-16 $34.50 $35.00 $34.38 $35.00 $32.96 9,620
2019-08-15 $34.69 $34.90 $34.49 $34.50 $32.49 7,877
2019-08-14 $34.37 $34.38 $34.36 $34.38 $32.38 1,852
2019-08-13 $34.37 $34.37 $34.37 $34.37 $32.37 11
2019-08-12 $34.37 $34.37 $34.37 $34.37 $32.37 2,291
2019-08-09 $34.45 $34.45 $34.37 $34.37 $32.37 1,055
2019-08-08 $34.41 $35.00 $34.37 $34.38 $32.38 4,088
2019-08-07 $34.62 $34.62 $34.62 $34.62 $32.60 1
2019-08-06 $34.63 $34.66 $34.62 $34.62 $32.47 612
2019-08-05 $34.84 $34.84 $34.84 $34.84 $32.68 1,177
2019-08-02 $35.00 $35.06 $35.00 $35.00 $32.83 3,702
2019-08-01 $35.01 $35.01 $35.01 $35.01 $32.84 901
2019-07-31 $35.82 $36.09 $35.00 $35.00 $32.83 7,442
2019-07-30 $35.00 $36.50 $35.00 $36.50 $34.24 2,196
2019-07-29 $35.09 $35.09 $34.90 $34.90 $32.74 987
2019-07-26 $34.82 $34.96 $34.42 $34.96 $32.79 3,774
2019-07-25 $34.78 $34.78 $34.78 $34.78 $32.62 46
2019-07-24 $34.78 $34.78 $34.78 $34.78 $32.62 94
2019-07-23 $34.80 $34.80 $34.78 $34.78 $32.62 2,877
2019-07-22 $34.53 $34.53 $34.53 $34.53 $32.39 1,190
2019-07-19 $34.68 $34.80 $34.68 $34.80 $32.64 278
2019-07-18 $34.44 $34.44 $34.44 $34.44 $32.30 108
2019-07-17 $34.27 $34.44 $34.27 $34.44 $32.30 458
2019-07-16 $34.29 $34.39 $34.29 $34.39 $32.26 602
2019-07-15 $34.27 $34.27 $34.27 $34.27 $32.14 1,567
2019-07-12 $34.27 $37.56 $34.27 $34.27 $32.14 5,527
2019-07-11 $34.27 $34.27 $34.27 $34.27 $32.14 1,126
2019-07-10 $34.11 $34.11 $34.11 $34.11 $31.99 116
2019-07-09 $34.11 $34.11 $34.11 $34.11 $31.99 38
2019-07-08 $34.11 $34.11 $34.11 $34.11 $31.99 49
2019-07-05 $34.11 $34.11 $34.11 $34.11 $31.99 0
2019-07-03 $34.11 $34.13 $34.11 $34.11 $31.99 976
2019-07-02 $34.11 $34.11 $34.11 $34.11 $31.99 16
2019-07-01 $34.30 $34.30 $34.11 $34.11 $31.99 1,431
2019-06-28 $34.50 $34.50 $34.15 $34.15 $32.03 2,752
2019-06-27 $34.60 $34.65 $34.49 $34.65 $32.50 4,347
2019-06-26 $34.50 $34.70 $34.30 $34.35 $32.22 4,897
2019-06-25 $34.25 $34.71 $34.11 $34.71 $32.56 3,047
2019-06-24 $34.75 $34.75 $34.13 $34.13 $32.01 1,514
2019-06-21 $35.75 $35.75 $34.64 $34.64 $32.49 3,482
2019-06-20 $35.61 $35.61 $35.61 $35.61 $33.40 439
2019-06-19 $37.79 $37.79 $37.79 $37.79 $35.45 2,783
2019-06-18 $37.79 $37.79 $37.79 $37.79 $35.45 1,916
2019-06-17 $35.40 $35.40 $35.30 $35.30 $33.11 3,799
2019-06-14 $35.00 $35.00 $35.00 $35.00 $32.83 137
2019-06-13 $35.00 $35.00 $35.00 $35.00 $32.83 1,018
2019-06-12 $34.84 $35.03 $34.75 $35.00 $32.83 1,370
2019-06-11 $35.50 $35.75 $34.80 $34.84 $32.68 1,066
2019-06-10 $34.50 $34.80 $34.48 $34.80 $32.64 1,769
2019-06-07 $35.00 $35.50 $34.35 $35.00 $32.83 1,602
2019-06-06 $34.70 $34.70 $34.48 $34.48 $32.34 245
2019-06-05 $35.02 $35.02 $34.88 $34.88 $32.72 419
2019-06-04 $34.35 $34.35 $34.35 $34.35 $32.22 341
2019-06-03 $35.16 $35.16 $34.25 $34.40 $32.27 3,451
2019-05-31 $36.00 $36.00 $35.10 $35.10 $32.92 7,265
2019-05-30 $37.99 $38.23 $36.27 $36.27 $34.02 18,284
2019-05-29 $34.20 $38.00 $34.20 $37.99 $35.63 2,950
2019-05-28 $36.49 $36.49 $36.49 $36.49 $34.23 9
2019-05-24 $36.49 $36.49 $36.49 $36.49 $34.23 113
2019-05-23 $36.49 $36.49 $36.49 $36.49 $34.23 704
2019-05-22 $35.88 $35.88 $35.88 $35.88 $33.65 231
2019-05-21 $34.49 $35.88 $34.49 $35.88 $33.65 9,962
2019-05-20 $34.35 $34.44 $34.35 $34.40 $32.27 2,422
2019-05-17 $34.15 $34.25 $34.15 $34.25 $32.13 2,277
2019-05-16 $34.15 $34.15 $34.15 $34.15 $32.03 791
2019-05-15 $34.16 $34.16 $34.13 $34.13 $32.01 262
2019-05-14 $34.18 $34.18 $34.18 $34.18 $32.06 302
2019-05-13 $34.11 $34.11 $34.11 $34.11 $31.99 228
2019-05-10 $34.25 $34.25 $34.25 $34.25 $32.13 213
2019-05-09 $34.31 $34.31 $34.11 $34.21 $32.09 595
2019-05-08 $34.17 $34.17 $34.11 $34.17 $32.05 601
2019-05-07 $34.25 $34.42 $34.25 $34.25 $31.99 1,609
2019-05-06 $34.25 $34.30 $34.25 $34.25 $31.99 1,322
2019-05-03 $34.25 $34.37 $34.25 $34.25 $31.99 1,683
2019-05-02 $34.25 $34.50 $34.25 $34.25 $31.99 2,381
2019-05-01 $34.00 $34.25 $34.00 $34.00 $31.76 1,663
2019-04-30 $34.01 $34.50 $34.00 $34.50 $32.23 1,700
2019-04-29 $33.88 $34.25 $33.86 $34.00 $31.76 1,963
2019-04-26 $34.00 $34.06 $33.94 $34.06 $31.82 623
2019-04-25 $33.83 $34.25 $33.83 $33.86 $31.63 1,802
2019-04-24 $34.01 $34.23 $33.89 $34.00 $31.76 1,581
2019-04-23 $33.91 $33.91 $33.85 $33.91 $31.68 736
2019-04-22 $33.86 $33.86 $33.86 $33.86 $31.63 6
2019-04-18 $33.85 $34.18 $33.85 $33.86 $31.63 641
2019-04-17 $33.87 $34.04 $33.85 $33.85 $31.62 4,511
2019-04-16 $34.04 $34.50 $33.90 $34.10 $31.85 2,430
2019-04-15 $34.15 $34.61 $33.90 $34.42 $32.15 1,676
2019-04-12 $33.97 $34.14 $33.95 $34.03 $31.79 1,756
2019-04-11 $33.95 $34.50 $33.95 $34.04 $31.80 1,845
2019-04-10 $33.95 $34.50 $33.95 $33.99 $31.75 1,421
2019-04-09 $34.08 $34.28 $34.08 $34.27 $32.01 1,995
2019-04-08 $34.32 $34.32 $33.95 $34.10 $31.85 916
2019-04-05 $34.14 $34.14 $34.14 $34.14 $31.89 0
2019-04-04 $34.14 $34.14 $34.14 $34.14 $31.89 402
2019-04-03 $33.96 $34.09 $33.95 $33.95 $31.71 1,185
2019-04-02 $34.27 $34.27 $34.27 $34.27 $32.01 115
2019-04-01 $34.27 $34.27 $34.27 $34.27 $32.01 126
2019-03-29 $34.50 $34.50 $33.95 $33.95 $31.71 1,788
2019-03-28 $34.26 $34.26 $34.26 $34.26 $32.00 49
2019-03-27 $34.00 $34.35 $33.95 $34.26 $32.00 4,962
2019-03-26 $33.98 $33.98 $33.98 $33.98 $31.74 1
2019-03-25 $33.95 $33.98 $33.95 $33.98 $31.74 336
2019-03-22 $34.40 $34.52 $34.28 $34.29 $32.03 1,009
2019-03-21 $34.75 $34.85 $34.75 $34.75 $32.46 3,393
2019-03-20 $34.82 $34.85 $34.75 $34.75 $32.46 858
2019-03-19 $34.75 $34.75 $34.75 $34.75 $32.46 670
2019-03-18 $34.95 $34.95 $34.94 $34.95 $32.65 1,613
2019-03-15 $35.22 $35.22 $35.19 $35.19 $32.87 1,801
2019-03-14 $35.31 $35.31 $35.31 $35.31 $32.98 1,212
2019-03-13 $35.40 $35.40 $35.40 $35.40 $33.07 8
2019-03-12 $35.40 $35.40 $35.40 $35.40 $33.07 400
2019-03-11 $35.19 $35.50 $34.95 $35.14 $32.83 5,320
2019-03-08 $35.49 $35.49 $35.02 $35.17 $32.85 1,904
2019-03-07 $35.03 $35.17 $35.03 $35.17 $32.85 894
2019-03-06 $35.26 $35.30 $35.00 $35.00 $32.70 1,016
2019-03-05 $35.28 $35.28 $35.28 $35.28 $32.96 272
2019-03-04 $35.00 $35.00 $35.00 $35.00 $32.70 512
2019-03-01 $34.74 $35.00 $34.55 $35.00 $32.70 2,515
2019-02-28 $35.00 $35.00 $35.00 $35.00 $32.70 202
2019-02-27 $35.00 $35.00 $35.00 $35.00 $32.70 402
2019-02-26 $35.00 $35.03 $34.85 $35.03 $32.72 6,514
2019-02-25 $34.86 $35.10 $34.86 $35.10 $32.79 3,616
2019-02-22 $34.40 $34.40 $34.40 $34.40 $32.13 71
2019-02-21 $34.80 $34.80 $34.40 $34.40 $32.13 1,344
2019-02-20 $34.20 $34.20 $34.20 $34.20 $31.95 100
2019-02-19 $34.20 $34.20 $34.20 $34.20 $31.95 2
2019-02-15 $33.90 $34.50 $33.75 $34.20 $31.95 5,062
2019-02-14 $33.75 $33.80 $33.75 $33.80 $31.57 700
2019-02-13 $33.60 $33.92 $33.39 $33.92 $31.69 900
2019-02-12 $33.38 $33.69 $33.38 $33.69 $31.47 3,346
2019-02-11 $33.52 $33.52 $33.38 $33.38 $31.18 650
2019-02-08 $33.49 $33.53 $33.49 $33.53 $31.32 1,030
2019-02-07 $33.51 $33.62 $33.51 $33.62 $31.41 699
2019-02-06 $33.52 $33.52 $33.52 $33.52 $31.18 453
2019-02-05 $33.59 $33.59 $33.52 $33.52 $31.18 534
2019-02-04 $33.52 $33.52 $33.52 $33.52 $31.18 1,053
2019-02-01 $33.32 $33.32 $33.32 $33.32 $31.00 41
2019-01-31 $33.64 $33.92 $33.32 $33.32 $31.00 4,098
2019-01-30 $33.64 $34.25 $33.61 $33.64 $31.29 9,564
2019-01-29 $33.60 $33.64 $33.60 $33.64 $31.29 1,957
2019-01-28 $33.52 $33.52 $33.52 $33.52 $31.18 702
2019-01-25 $33.25 $33.50 $33.25 $33.50 $31.16 1,087
2019-01-24 $33.39 $33.60 $33.29 $33.60 $31.26 938
2019-01-23 $33.42 $33.42 $33.17 $33.17 $30.86 2,088
2019-01-22 $33.10 $33.10 $33.10 $33.10 $30.79 271
2019-01-18 $33.63 $33.63 $33.63 $33.63 $31.29 306
2019-01-17 $33.25 $33.64 $33.00 $33.00 $30.70 955
2019-01-16 $32.97 $32.97 $32.97 $32.97 $30.67 231
2019-01-15 $33.37 $33.51 $33.03 $33.03 $30.73 3,489
2019-01-14 $33.60 $33.60 $33.53 $33.53 $31.19 1,318
2019-01-11 $33.60 $33.60 $33.60 $33.60 $31.26 1,015
2019-01-10 $33.57 $33.57 $33.57 $33.57 $31.23 38
2019-01-09 $33.57 $33.64 $33.57 $33.57 $31.23 1,937
2019-01-08 $33.90 $33.90 $33.90 $33.90 $31.54 0
2019-01-07 $33.90 $33.90 $33.90 $33.90 $31.54 0
2019-01-04 $33.90 $33.90 $33.90 $33.90 $31.54 121
2019-01-03 $33.08 $33.08 $33.08 $33.08 $30.77 272
2019-01-02 $33.71 $33.71 $33.71 $33.71 $31.36 226
2018-12-31 $33.90 $33.90 $32.55 $32.55 $30.28 2,843
2018-12-28 $32.59 $33.50 $32.59 $33.50 $31.16 3,892
2018-12-27 $33.40 $33.71 $32.58 $32.58 $30.31 5,420
2018-12-26 $33.09 $33.09 $32.87 $33.09 $30.78 1,246
2018-12-24 $32.83 $33.80 $32.60 $33.80 $31.44 1,963
2018-12-21 $32.80 $32.80 $32.76 $32.80 $30.51 2,940
2018-12-20 $32.10 $33.56 $32.07 $33.49 $31.15 2,594
2018-12-19 $33.85 $33.85 $32.72 $32.72 $30.44 1,096
2018-12-18 $33.25 $33.41 $33.18 $33.18 $30.87 3,397
2018-12-17 $33.59 $33.66 $33.25 $33.25 $30.93 1,278
2018-12-14 $32.01 $33.99 $32.01 $33.55 $31.21 3,248
2018-12-13 $34.19 $34.19 $33.51 $33.55 $31.21 3,501
2018-12-12 $33.86 $35.16 $33.86 $34.03 $31.66 844
2018-12-11 $34.75 $34.75 $34.75 $34.75 $32.33 19
2018-12-10 $35.10 $35.10 $34.75 $34.75 $32.33 764
2018-12-07 $34.44 $34.90 $34.44 $34.90 $32.47 1,642
2018-12-06 $34.65 $34.98 $34.31 $34.31 $31.92 1,787
2018-12-04 $34.74 $34.74 $34.41 $34.41 $32.01 7,948
2018-12-03 $35.03 $35.32 $34.40 $34.40 $32.00 6,363
2018-11-30 $35.69 $36.00 $34.50 $34.50 $32.09 6,742
2018-11-29 $34.57 $35.86 $34.57 $35.65 $33.16 2,857
2018-11-28 $34.88 $34.88 $34.88 $34.88 $32.45 140
2018-11-27 $35.07 $35.07 $34.68 $34.88 $32.45 2,197
2018-11-26 $35.25 $35.25 $35.25 $35.25 $32.79 40
2018-11-23 $35.25 $35.25 $35.25 $35.25 $32.79 17
2018-11-21 $35.25 $35.25 $35.25 $35.25 $32.79 16
2018-11-20 $35.07 $35.25 $35.07 $35.25 $32.79 1,105
2018-11-19 $35.61 $35.61 $35.27 $35.27 $32.81 723
2018-11-16 $35.45 $35.45 $35.45 $35.45 $32.98 197
2018-11-15 $39.95 $39.95 $34.57 $35.38 $32.91 1,255
2018-11-14 $35.56 $35.86 $35.56 $35.71 $33.22 766
2018-11-13 $35.09 $35.88 $35.09 $35.88 $33.38 757
2018-11-12 $35.90 $35.95 $35.24 $35.24 $32.78 1,441
2018-11-09 $35.71 $35.71 $35.71 $35.71 $33.22 527
2018-11-08 $36.00 $36.00 $36.00 $36.00 $33.49 539
2018-11-07 $36.00 $36.37 $35.34 $35.34 $32.88 4,050
2018-11-06 $35.97 $35.97 $35.10 $35.10 $32.65 2,227
2018-11-05 $35.67 $35.67 $35.21 $35.21 $32.62 467
2018-11-02 $35.43 $36.00 $35.43 $36.00 $33.36 1,231
2018-11-01 $35.75 $35.75 $35.75 $35.75 $33.13 299
2018-10-31 $35.97 $36.00 $33.29 $34.97 $32.40 4,861
2018-10-30 $36.00 $36.00 $36.00 $36.00 $33.36 0
2018-10-29 $36.00 $36.05 $35.21 $36.00 $33.36 46,808
2018-10-26 $36.05 $36.05 $36.05 $36.05 $33.40 161
2018-10-25 $37.02 $38.38 $35.67 $37.25 $34.52 4,626
2018-10-24 $38.73 $38.73 $38.73 $38.73 $35.89 91
2018-10-23 $38.73 $38.73 $38.73 $38.73 $35.89 37
2018-10-22 $38.73 $38.73 $38.73 $38.73 $35.89 100
2018-10-19 $38.97 $38.97 $38.75 $38.75 $35.91 2,787
2018-10-18 $39.13 $39.13 $39.13 $39.13 $36.26 0
2018-10-17 $39.10 $39.13 $39.10 $39.13 $36.26 600
2018-10-16 $39.50 $39.50 $39.50 $39.50 $36.60 0
2018-10-15 $39.50 $39.50 $39.50 $39.50 $36.60 26
2018-10-12 $39.50 $39.50 $39.50 $39.50 $36.60 196
2018-10-11 $39.49 $39.49 $38.80 $38.80 $35.95 2,070
2018-10-10 $39.49 $39.65 $38.40 $38.40 $35.58 1,972
2018-10-09 $39.50 $39.60 $39.36 $39.36 $36.47 1,388
2018-10-08 $39.50 $39.50 $39.50 $39.50 $36.60 82
2018-10-05 $39.35 $39.50 $39.35 $39.50 $36.60 816
2018-10-04 $39.43 $40.10 $39.30 $39.30 $36.41 8,198
2018-10-03 $39.05 $39.80 $39.05 $39.80 $36.88 6,151
2018-10-02 $39.25 $39.25 $39.25 $39.25 $36.37 1,100
2018-10-01 $39.55 $39.55 $39.30 $39.55 $36.65 2,389
2018-09-28 $39.74 $39.74 $39.55 $39.55 $36.65 284
2018-09-27 $39.60 $39.60 $39.30 $39.30 $36.41 1,027
2018-09-26 $40.20 $40.20 $39.45 $39.45 $36.55 1,489
2018-09-25 $40.00 $40.00 $39.55 $39.55 $36.65 1,518
2018-09-24 $39.76 $40.03 $39.65 $40.03 $37.09 2,466
2018-09-21 $40.20 $40.25 $40.00 $40.25 $37.29 9,050
2018-09-20 $39.55 $39.75 $39.55 $39.75 $36.83 1,161
2018-09-19 $39.60 $39.60 $39.60 $39.60 $36.69 389
2018-09-18 $39.70 $40.00 $39.70 $40.00 $37.06 3,901
2018-09-17 $39.55 $39.85 $39.55 $39.85 $36.92 515
2018-09-14 $39.55 $40.05 $39.55 $39.55 $36.65 1,477
2018-09-13 $39.55 $40.01 $39.55 $39.95 $37.02 899
2018-09-12 $39.90 $40.10 $39.90 $39.90 $36.97 9,189
2018-09-11 $39.85 $40.00 $39.55 $40.00 $37.06 25,915
2018-09-10 $39.55 $39.82 $39.55 $39.70 $36.79 1,002
2018-09-07 $39.85 $39.85 $39.85 $39.85 $36.92 302
2018-09-06 $39.85 $40.03 $39.85 $40.03 $37.09 719
2018-09-05 $39.85 $39.90 $39.85 $39.90 $36.97 1,685
2018-09-04 $39.75 $39.85 $39.67 $39.85 $36.92 9,805
2018-08-31 $39.75 $39.75 $39.75 $39.75 $36.83 25
2018-08-30 $39.75 $39.75 $39.75 $39.75 $36.83 0
2018-08-29 $39.75 $39.75 $39.75 $39.75 $36.83 0
2018-08-28 $39.88 $39.88 $39.60 $39.75 $36.83 3,250
2018-08-27 $39.90 $39.90 $39.80 $39.80 $36.88 1,166
2018-08-24 $39.89 $39.90 $39.89 $39.90 $36.97 531
2018-08-23 $39.90 $39.90 $39.90 $39.90 $36.97 330
2018-08-22 $39.95 $39.95 $39.89 $39.95 $37.02 7,268
2018-08-21 $40.25 $40.25 $40.25 $40.25 $37.29 233
2018-08-20 $40.25 $40.25 $40.25 $40.25 $37.29 500
2018-08-17 $40.20 $40.21 $40.10 $40.12 $37.17 5,681
2018-08-16 $40.38 $40.50 $40.03 $40.03 $37.09 1,505
2018-08-15 $39.96 $40.50 $39.95 $39.95 $37.02 1,149
2018-08-14 $40.40 $40.50 $40.32 $40.50 $37.53 3,833
2018-08-13 $40.39 $40.87 $40.36 $40.36 $37.40 2,563
2018-08-10 $40.78 $40.81 $40.44 $40.81 $37.81 999
2018-08-09 $40.57 $40.57 $40.57 $40.57 $37.59 107
2018-08-08 $40.45 $40.45 $40.45 $40.45 $37.35 185
2018-08-07 $39.98 $40.05 $39.95 $39.95 $36.89 3,690
2018-08-06 $40.43 $40.43 $40.43 $40.43 $37.33 2
2018-08-03 $39.97 $40.43 $39.96 $40.43 $37.33 3,693
2018-08-02 $40.00 $40.00 $40.00 $40.00 $36.94 561
2018-08-01 $39.30 $39.50 $39.30 $39.50 $36.47 522
2018-07-31 $39.30 $39.30 $39.30 $39.30 $36.29 196
2018-07-30 $39.30 $39.30 $39.30 $39.30 $36.29 152
2018-07-27 $39.30 $39.30 $39.30 $39.30 $36.29 156
2018-07-26 $39.25 $39.25 $39.15 $39.20 $36.20 2,128
2018-07-25 $39.30 $39.30 $39.30 $39.30 $36.29 200
2018-07-24 $39.75 $39.75 $39.75 $39.75 $36.70 623
2018-07-23 $39.75 $39.75 $39.75 $39.75 $36.70 197
2018-07-20 $39.75 $39.75 $39.75 $39.75 $36.70 7
2018-07-19 $39.95 $39.95 $39.75 $39.75 $36.70 695
2018-07-18 $40.00 $40.00 $39.75 $39.75 $36.70 2,849
2018-07-17 $39.91 $39.91 $39.91 $39.91 $36.85 220
2018-07-16 $39.78 $39.95 $39.78 $39.85 $36.80 872
2018-07-13 $39.80 $40.00 $39.00 $39.75 $36.70 3,833
2018-07-12 $38.85 $38.85 $38.85 $38.85 $35.87 0
2018-07-11 $38.85 $38.85 $38.85 $38.85 $35.87 200
2018-07-10 $38.80 $38.80 $38.80 $38.80 $35.83 109
2018-07-09 $39.00 $39.00 $38.90 $39.00 $36.01 2,816
2018-07-06 $39.00 $39.00 $38.95 $39.00 $36.01 1,473
2018-07-05 $38.25 $39.00 $38.25 $39.00 $36.01 2,851
2018-07-03 $38.55 $38.55 $38.55 $38.55 $35.60 94
2018-07-02 $38.60 $38.60 $38.55 $38.55 $35.60 4,871
2018-06-29 $38.65 $38.73 $38.65 $38.65 $35.69 3,511
2018-06-28 $38.30 $38.30 $38.30 $38.30 $35.37 37
2018-06-27 $38.30 $38.30 $38.30 $38.30 $35.37 3,100
2018-06-26 $38.80 $38.80 $38.80 $38.80 $35.83 18
2018-06-25 $38.79 $38.80 $38.79 $38.80 $35.83 553
2018-06-22 $38.30 $38.30 $38.15 $38.15 $35.23 7,987
2018-06-21 $38.05 $38.25 $38.05 $38.25 $35.32 13,391
2018-06-20 $38.15 $38.35 $38.15 $38.30 $35.37 5,971
2018-06-19 $38.30 $38.70 $38.30 $38.30 $35.37 1,218
2018-06-18 $38.33 $38.33 $38.33 $38.33 $35.39 250
2018-06-15 $38.33 $38.33 $38.33 $38.33 $35.39 83
2018-06-14 $38.33 $38.33 $38.33 $38.33 $35.39 29
2018-06-13 $38.33 $38.33 $38.33 $38.33 $35.39 8,500
2018-06-12 $38.00 $38.30 $37.85 $37.85 $34.95 6,811
2018-06-11 $38.45 $38.45 $38.45 $38.45 $35.50 164
2018-06-08 $38.79 $38.80 $38.10 $38.45 $35.50 1,492
2018-06-07 $38.99 $38.99 $38.80 $38.80 $35.83 452
2018-06-06 $38.10 $38.10 $38.10 $38.10 $35.18 431
2018-06-05 $38.40 $38.80 $38.40 $38.80 $35.83 467
2018-06-04 $38.60 $38.60 $38.60 $38.60 $35.64 101
2018-06-01 $38.00 $38.88 $38.00 $38.60 $35.64 481
2018-05-31 $38.00 $38.00 $37.80 $38.00 $35.09 1,745
2018-05-30 $38.40 $38.40 $38.05 $38.05 $35.14 901
2018-05-29 $38.25 $38.25 $38.25 $38.25 $35.32 2,052
2018-05-25 $38.25 $38.25 $38.18 $38.25 $35.32 644
2018-05-24 $38.15 $38.99 $38.01 $38.99 $36.00 517
2018-05-23 $38.99 $38.99 $38.99 $38.99 $36.00 165
2018-05-22 $38.25 $38.50 $38.20 $38.50 $35.55 3,790
2018-05-21 $38.75 $39.00 $38.75 $38.75 $35.78 671
2018-05-18 $38.01 $38.01 $38.01 $38.01 $35.10 36
2018-05-17 $38.01 $38.01 $38.01 $38.01 $35.10 800
2018-05-16 $38.75 $38.75 $38.75 $38.75 $35.78 99
2018-05-15 $38.75 $38.75 $38.75 $38.75 $35.78 80
2018-05-14 $38.88 $39.00 $38.75 $38.75 $35.78 6,661
2018-05-11 $38.90 $38.99 $38.76 $38.76 $35.79 5,087
2018-05-10 $37.72 $38.55 $37.72 $38.55 $35.60 411
2018-05-09 $38.51 $38.77 $38.51 $38.77 $35.80 1,292
2018-05-08 $38.00 $38.30 $37.95 $38.00 $34.96 7,114
2018-05-07 $37.95 $37.95 $37.95 $37.95 $34.92 116
2018-05-04 $37.75 $37.75 $37.55 $37.55 $34.55 769
2018-05-03 $37.76 $37.76 $37.76 $37.76 $34.74 0
2018-05-02 $37.24 $37.76 $37.23 $37.76 $34.74 3,154
2018-05-01 $37.22 $37.22 $37.22 $37.22 $34.25 618
2018-04-30 $37.00 $37.24 $36.85 $36.85 $33.90 4,791
2018-04-27 $36.95 $37.00 $36.95 $37.00 $34.04 999
2018-04-26 $36.70 $36.70 $36.70 $36.70 $33.77 139
2018-04-25 $36.70 $36.70 $36.70 $36.70 $33.77 500
2018-04-24 $36.90 $36.90 $36.80 $36.80 $33.86 234
2018-04-23 $36.80 $36.80 $36.80 $36.80 $33.86 125
2018-04-20 $37.00 $37.00 $37.00 $37.00 $34.04 79
2018-04-19 $37.00 $37.00 $37.00 $37.00 $34.04 72
2018-04-18 $36.75 $37.00 $36.75 $37.00 $34.04 1,287
2018-04-17 $36.20 $36.45 $36.20 $36.45 $33.54 1,288
2018-04-16 $36.20 $36.20 $36.20 $36.20 $33.31 1,027
2018-04-13 $36.00 $36.20 $36.00 $36.20 $33.31 2,626
2018-04-12 $36.17 $36.17 $36.10 $36.10 $33.21 333
2018-04-11 $36.05 $36.20 $36.05 $36.20 $33.31 428
2018-04-10 $36.29 $36.29 $36.29 $36.29 $33.39 5
2018-04-09 $36.53 $36.53 $36.29 $36.29 $33.39 338
2018-04-06 $36.12 $36.50 $36.12 $36.50 $33.58 958
2018-04-05 $36.22 $36.25 $36.01 $36.01 $33.13 3,199
2018-04-04 $36.00 $36.95 $36.00 $36.95 $34.00 504
2018-04-03 $36.75 $36.75 $36.00 $36.00 $33.12 1,385
2018-04-02 $36.41 $36.65 $36.41 $36.65 $33.72 1,410
2018-03-29 $36.65 $36.75 $36.65 $36.75 $33.81 1,294
2018-03-28 $36.30 $36.50 $36.25 $36.50 $33.58 3,891
2018-03-27 $36.15 $36.15 $36.00 $36.00 $33.12 2,515
2018-03-26 $36.00 $36.15 $36.00 $36.15 $33.26 25,900
2018-03-23 $36.15 $36.15 $36.15 $36.15 $33.26 86
2018-03-22 $36.00 $36.25 $35.96 $36.15 $33.26 3,263
2018-03-21 $35.75 $35.75 $35.75 $35.75 $32.89 156
2018-03-20 $35.75 $35.75 $35.75 $35.75 $32.89 600
2018-03-19 $35.95 $36.00 $35.95 $36.00 $33.12 5,316
2018-03-16 $36.00 $36.00 $36.00 $36.00 $33.12 1,621
2018-03-15 $36.00 $36.00 $35.75 $35.75 $32.89 1,260
2018-03-14 $35.85 $35.85 $35.85 $35.85 $32.98 888
2018-03-13 $35.50 $35.85 $35.50 $35.85 $32.98 1,395
2018-03-12 $35.10 $35.45 $35.10 $35.45 $32.62 2,666
2018-03-09 $35.08 $35.65 $35.08 $35.45 $32.62 4,491
2018-03-08 $35.17 $35.65 $35.15 $35.45 $32.62 3,121
2018-03-07 $35.25 $35.75 $35.15 $35.15 $32.34 6,589
2018-03-06 $35.25 $35.38 $35.25 $35.25 $32.43 2,258
2018-03-05 $35.34 $35.50 $35.27 $35.50 $32.66 1,402
2018-03-02 $35.35 $35.35 $35.15 $35.15 $32.34 1,013
2018-03-01 $35.45 $35.45 $35.10 $35.45 $32.62 3,140
2018-02-28 $35.00 $35.49 $35.00 $35.35 $32.52 2,157
2018-02-27 $35.25 $35.25 $35.25 $35.25 $32.43 333
2018-02-26 $35.05 $35.05 $35.05 $35.05 $32.25 12
2018-02-23 $35.00 $35.05 $35.00 $35.05 $32.25 1,334
2018-02-22 $35.05 $35.05 $35.03 $35.05 $32.25 1,953
2018-02-21 $35.00 $35.25 $35.00 $35.05 $32.25 2,599
2018-02-20 $35.45 $35.50 $35.45 $35.50 $32.66 860
2018-02-16 $34.90 $35.07 $34.90 $35.00 $32.20 11,880
2018-02-15 $34.95 $35.20 $34.95 $35.20 $32.39 1,165
2018-02-14 $35.45 $35.45 $35.45 $35.45 $32.62 529
2018-02-13 $35.18 $35.20 $35.05 $35.05 $32.25 1,883
2018-02-12 $34.85 $34.95 $34.85 $34.95 $32.16 2,082
2018-02-09 $35.05 $35.05 $34.70 $34.88 $32.09 3,550
2018-02-08 $35.05 $35.05 $34.60 $34.65 $31.77 2,363
2018-02-07 $34.75 $34.95 $34.75 $34.95 $32.05 1,996
2018-02-06 $34.75 $34.75 $34.60 $34.75 $31.86 3,472
2018-02-05 $34.65 $34.89 $34.65 $34.75 $31.86 5,308
2018-02-02 $34.75 $34.78 $34.75 $34.75 $31.86 2,890
2018-02-01 $34.70 $34.70 $34.70 $34.70 $31.82 759
2018-01-31 $34.75 $34.75 $34.50 $34.70 $31.82 3,388
2018-01-30 $34.58 $34.70 $34.50 $34.70 $31.82 1,851
2018-01-29 $35.00 $35.00 $34.51 $34.90 $32.00 2,575
2018-01-26 $34.30 $35.00 $34.30 $35.00 $32.09 696
2018-01-25 $35.40 $35.40 $34.30 $34.30 $31.45 1,979
2018-01-24 $35.00 $35.00 $35.00 $35.00 $32.09 1,000
2018-01-23 $34.82 $35.00 $34.80 $34.85 $31.95 12,803
2018-01-22 $34.61 $34.70 $34.61 $34.70 $31.82 919
2018-01-19 $34.16 $34.16 $34.16 $34.16 $31.32 0
2018-01-18 $34.16 $34.16 $34.16 $34.16 $31.32 200
2018-01-17 $34.55 $34.70 $34.35 $34.40 $31.54 10,867
2018-01-16 $34.05 $34.60 $34.05 $34.60 $31.73 554
2018-01-12 $34.00 $34.00 $34.00 $34.00 $31.18 0
2018-01-11 $33.95 $34.01 $33.90 $34.00 $31.18 1,572
2018-01-10 $33.95 $33.95 $33.95 $33.95 $31.13 1
2018-01-09 $33.95 $33.95 $33.95 $33.95 $31.13 0
2018-01-08 $33.15 $33.95 $33.15 $33.95 $31.13 1,281
2018-01-05 $33.20 $33.99 $33.20 $33.20 $30.44 624
2018-01-04 $33.45 $33.45 $33.05 $33.15 $30.40 4,208
2018-01-03 $33.40 $33.67 $33.40 $33.67 $30.87 414
2018-01-02 $33.95 $33.95 $32.96 $33.30 $30.53 3,975
2017-12-29 $34.00 $34.02 $34.00 $34.02 $31.19 1,585
2017-12-28 $33.80 $34.00 $33.80 $34.00 $31.18 626
2017-12-27 $33.28 $33.28 $33.28 $33.28 $30.52 0
2017-12-26 $34.05 $34.05 $33.00 $33.28 $30.52 8,913
2017-12-22 $33.75 $33.75 $33.01 $33.01 $30.27 1,126
2017-12-21 $34.62 $34.62 $34.62 $34.62 $31.74 227
2017-12-20 $33.00 $34.62 $33.00 $34.62 $31.74 4,767
2017-12-19 $32.90 $34.55 $32.90 $34.55 $31.68 1,026
2017-12-18 $32.70 $32.85 $32.70 $32.85 $30.12 9,454
2017-12-15 $32.70 $33.30 $32.70 $32.90 $30.17 1,117
2017-12-14 $32.60 $32.85 $32.60 $32.75 $30.03 1,409
2017-12-13 $32.50 $33.00 $32.50 $32.80 $30.07 17,292
2017-12-12 $32.79 $32.79 $32.79 $32.79 $30.07 50
2017-12-11 $32.79 $32.79 $32.79 $32.79 $30.07 200
2017-12-08 $33.45 $33.45 $32.60 $32.60 $29.89 1,923
2017-12-07 $33.00 $33.12 $32.60 $33.12 $30.37 1,140
2017-12-06 $32.85 $33.30 $32.85 $33.10 $30.35 791
2017-12-05 $32.95 $33.00 $32.90 $33.00 $30.26 1,575
2017-12-04 $32.50 $32.50 $32.50 $32.50 $29.80 120
2017-12-01 $34.53 $34.53 $34.53 $34.53 $31.66 65
2017-11-30 $34.53 $34.53 $34.53 $34.53 $31.66 100
2017-11-29 $32.35 $32.50 $32.10 $32.50 $29.80 431
2017-11-28 $32.85 $32.85 $32.17 $32.30 $29.62 1,712
2017-11-27 $33.49 $33.49 $33.49 $33.49 $30.71 825
2017-11-24 $34.30 $34.30 $34.30 $34.30 $31.45 50
2017-11-22 $33.30 $33.30 $33.30 $33.30 $30.53 83
2017-11-21 $33.95 $34.40 $33.30 $33.30 $30.53 1,446
2017-11-20 $34.75 $34.75 $34.60 $34.60 $31.73 539
2017-11-17 $33.40 $34.75 $33.40 $34.75 $31.86 1,574
2017-11-16 $33.45 $33.75 $33.15 $33.75 $30.95 1,759
2017-11-15 $33.41 $33.41 $33.41 $33.41 $30.63 11
2017-11-14 $33.40 $33.41 $33.40 $33.41 $30.63 400
2017-11-13 $33.46 $33.70 $33.46 $33.70 $30.90 769
2017-11-10 $33.45 $33.45 $33.45 $33.45 $30.67 454
2017-11-09 $33.75 $33.75 $33.75 $33.75 $30.95 0
2017-11-08 $33.50 $33.75 $33.50 $33.75 $30.85 638
2017-11-07 $33.50 $33.51 $33.50 $33.51 $30.63 1,513
2017-11-06 $33.91 $33.91 $33.91 $33.91 $31.00 150
2017-11-03 $33.75 $33.75 $33.75 $33.75 $30.85 213
2017-11-02 $33.75 $33.91 $33.75 $33.75 $30.85 2,014
2017-11-01 $33.75 $33.75 $33.75 $33.75 $30.85 111
2017-10-31 $33.75 $33.76 $33.75 $33.75 $30.85 1,632
2017-10-30 $33.75 $33.82 $33.75 $33.75 $30.85 2,285
2017-10-27 $33.76 $33.76 $33.76 $33.76 $30.86 51
2017-10-26 $33.76 $33.76 $33.76 $33.76 $30.86 0
2017-10-25 $33.76 $33.76 $33.76 $33.76 $30.86 640
2017-10-24 $33.60 $33.60 $33.60 $33.60 $30.72 61
2017-10-23 $33.60 $33.60 $33.60 $33.60 $30.72 298
2017-10-20 $33.70 $33.70 $33.65 $33.65 $30.76 766
2017-10-19 $33.20 $33.50 $33.20 $33.50 $30.63 569
2017-10-18 $33.08 $33.08 $33.08 $33.08 $30.24 159
2017-10-17 $33.15 $33.15 $33.15 $33.15 $30.31 168
2017-10-16 $33.00 $33.00 $33.00 $33.00 $30.17 65
2017-10-13 $32.95 $33.20 $32.95 $33.00 $30.17 994
2017-10-12 $32.95 $33.00 $32.85 $32.85 $30.03 913
2017-10-11 $32.93 $33.15 $32.93 $33.15 $30.31 507
2017-10-10 $33.15 $33.15 $33.15 $33.15 $30.31 58
2017-10-09 $33.15 $33.15 $33.15 $33.15 $30.31 91
2017-10-06 $33.00 $33.65 $33.00 $33.15 $30.31 2,815
2017-10-05 $33.50 $33.50 $33.00 $33.00 $30.17 1,761
2017-10-04 $33.35 $33.35 $33.35 $33.35 $30.49 28
2017-10-03 $33.92 $33.92 $33.25 $33.35 $30.49 2,552
2017-10-02 $33.40 $33.50 $33.16 $33.16 $30.32 1,336
2017-09-29 $34.15 $34.50 $33.90 $34.00 $31.08 1,833
2017-09-28 $34.10 $34.50 $33.61 $33.61 $30.73 2,993
2017-09-27 $33.45 $34.25 $33.45 $33.75 $30.85 5,625
2017-09-26 $33.55 $34.40 $33.31 $33.90 $30.99 6,106
2017-09-25 $34.59 $34.59 $34.59 $34.59 $31.62 175
2017-09-22 $33.45 $34.59 $33.40 $34.59 $31.62 3,500
2017-09-21 $33.18 $33.45 $33.18 $33.40 $30.53 1,163
2017-09-20 $33.15 $33.30 $33.13 $33.30 $30.44 12,800
2017-09-19 $33.50 $33.50 $33.50 $33.50 $30.63 111
2017-09-18 $32.55 $34.60 $32.55 $33.15 $30.31 6,715
2017-09-15 $32.50 $33.85 $32.50 $32.50 $29.71 8,408
2017-09-14 $33.10 $33.10 $33.00 $33.10 $30.26 1,351
2017-09-13 $32.75 $34.23 $32.40 $33.90 $30.99 7,673
2017-09-12 $32.95 $32.95 $31.97 $32.95 $30.12 1,432
2017-09-11 $32.70 $32.95 $32.30 $32.95 $30.12 8,287
2017-09-08 $32.50 $32.50 $32.16 $32.50 $29.71 1,527
2017-09-07 $32.50 $32.70 $31.76 $32.50 $29.71 4,118
2017-09-06 $32.05 $32.50 $31.86 $32.50 $29.71 2,492
2017-09-05 $31.70 $32.50 $31.70 $32.50 $29.71 2,896
2017-09-01 $32.30 $32.30 $31.80 $31.80 $29.07 826
2017-08-31 $32.00 $32.30 $31.80 $31.80 $29.07 2,059
2017-08-30 $31.70 $31.70 $31.70 $31.70 $28.98 342
2017-08-29 $31.60 $32.00 $31.60 $32.00 $29.25 3,700
2017-08-28 $32.40 $32.40 $31.20 $31.20 $28.52 1,117
2017-08-25 $31.75 $31.75 $31.60 $31.60 $28.89 738
2017-08-24 $31.60 $32.40 $31.60 $32.40 $29.62 708
2017-08-23 $31.15 $32.40 $31.15 $32.40 $29.62 3,811
2017-08-22 $31.40 $32.00 $31.40 $31.60 $28.89 2,046
2017-08-21 $32.50 $32.50 $32.50 $32.50 $29.71 105
2017-08-18 $32.40 $32.40 $31.40 $31.40 $28.71 1,873
2017-08-17 $32.50 $32.50 $32.20 $32.50 $29.71 6,240
2017-08-16 $32.30 $32.49 $32.30 $32.49 $29.70 602
2017-08-15 $32.25 $32.50 $32.25 $32.35 $29.57 1,594
2017-08-14 $32.20 $32.26 $31.82 $32.25 $29.48 4,361
2017-08-11 $31.64 $31.64 $31.64 $31.64 $28.93 188
2017-08-10 $31.64 $31.64 $31.64 $31.64 $28.93 108
2017-08-09 $32.20 $32.20 $32.20 $32.20 $29.44 1,170
2017-08-08 $31.90 $32.20 $31.90 $31.90 $28.89 1,010
2017-08-07 $31.70 $31.70 $31.70 $31.70 $28.71 195
2017-08-04 $31.60 $31.70 $31.60 $31.70 $28.71 1,735
2017-08-03 $31.25 $31.45 $31.25 $31.28 $28.33 656
2017-08-02 $31.50 $31.50 $31.17 $31.17 $28.23 1,210
2017-08-01 $31.50 $31.60 $31.30 $31.50 $28.53 1,952
2017-07-31 $31.00 $31.00 $31.00 $31.00 $28.08 67
2017-07-28 $31.00 $31.00 $30.71 $31.00 $28.08 1,399
2017-07-27 $30.50 $30.55 $30.48 $30.55 $27.67 1,965
2017-07-26 $29.75 $30.00 $29.75 $30.00 $27.17 1,402
2017-07-25 $30.25 $30.25 $29.75 $29.75 $26.95 1,543
2017-07-24 $29.75 $29.80 $29.75 $29.80 $26.99 224
2017-07-21 $29.75 $29.75 $29.75 $29.75 $26.95 317
2017-07-20 $30.25 $30.25 $29.83 $29.85 $27.04 4,482
2017-07-19 $30.00 $30.00 $30.00 $30.00 $27.17 16
2017-07-18 $30.08 $30.08 $30.00 $30.00 $27.17 5,954
2017-07-17 $30.01 $30.01 $30.01 $30.01 $27.18 0
2017-07-14 $30.01 $30.01 $30.01 $30.01 $27.18 1,009
2017-07-13 $30.00 $30.00 $30.00 $30.00 $27.17 1,000
2017-07-12 $29.95 $29.95 $29.90 $29.95 $27.13 1,008
2017-07-11 $29.80 $29.80 $29.80 $29.80 $27.00 708
2017-07-10 $29.75 $29.75 $29.75 $29.75 $26.95 0
2017-07-07 $29.74 $29.75 $29.70 $29.75 $26.95 1,214
2017-07-06 $30.00 $30.00 $30.00 $30.00 $27.17 11
2017-07-05 $30.00 $30.00 $30.00 $30.00 $27.17 46
2017-07-03 $30.00 $30.00 $30.00 $30.00 $27.17 1,218
2017-06-30 $30.00 $30.49 $29.95 $30.49 $27.62 1,944
2017-06-29 $29.55 $29.55 $29.55 $29.55 $26.77 155
2017-06-28 $29.60 $29.60 $29.60 $29.60 $26.81 5,796
2017-06-27 $29.60 $29.60 $29.60 $29.60 $26.81 7,221
2017-06-26 $29.60 $29.60 $29.55 $29.60 $26.81 7,355
2017-06-23 $29.75 $29.75 $29.75 $29.75 $26.95 52
2017-06-22 $29.75 $29.75 $29.75 $29.75 $26.95 2
2017-06-21 $29.75 $29.75 $29.75 $29.75 $26.95 7,094
2017-06-20 $30.00 $30.00 $30.00 $30.00 $27.17 3,267
2017-06-19 $30.00 $30.00 $29.95 $30.00 $27.17 5,908
2017-06-16 $29.95 $29.95 $29.70 $29.70 $26.90 1,175
2017-06-15 $29.94 $29.94 $29.70 $29.70 $26.90 3,224
2017-06-14 $29.70 $29.70 $29.70 $29.70 $26.90 170
2017-06-13 $29.83 $29.83 $29.70 $29.70 $26.90 1,020
2017-06-12 $29.99 $29.99 $29.99 $29.99 $27.16 39
2017-06-09 $29.99 $29.99 $29.99 $29.99 $27.16 62
2017-06-08 $29.99 $29.99 $29.99 $29.99 $27.16 208
2017-06-07 $29.95 $30.00 $29.61 $29.65 $26.86 1,617
2017-06-06 $30.00 $30.00 $30.00 $30.00 $27.17 157
2017-06-05 $29.71 $29.71 $29.71 $29.71 $26.91 622
2017-06-02 $29.60 $29.66 $29.55 $29.66 $26.86 2,770
2017-06-01 $29.60 $29.60 $29.60 $29.60 $26.81 2,200
2017-05-31 $29.60 $29.68 $29.60 $29.65 $26.86 819
2017-05-30 $29.70 $29.70 $29.60 $29.60 $26.81 1,284
2017-05-26 $29.60 $29.61 $29.60 $29.61 $26.82 326
2017-05-25 $29.60 $29.60 $29.60 $29.60 $26.81 109
2017-05-24 $29.75 $29.75 $29.75 $29.75 $26.95 0
2017-05-23 $29.70 $29.75 $29.65 $29.75 $26.95 15,429
2017-05-22 $29.75 $29.75 $29.65 $29.65 $26.86 5,100
2017-05-19 $29.80 $29.98 $29.75 $29.75 $26.95 6,633
2017-05-18 $29.75 $29.75 $29.75 $29.75 $26.95 0
2017-05-17 $30.10 $30.13 $29.70 $29.75 $26.95 3,200
2017-05-16 $30.80 $31.00 $30.50 $30.50 $27.63 988
2017-05-15 $29.90 $31.00 $29.90 $30.20 $27.35 3,459
2017-05-12 $31.00 $31.10 $30.50 $31.10 $28.17 4,781
2017-05-11 $31.00 $31.00 $31.00 $31.00 $28.08 376
2017-05-10 $31.69 $31.69 $31.69 $31.69 $28.70 50
2017-05-09 $31.79 $31.79 $31.79 $31.79 $28.70 143
2017-05-08 $31.40 $31.40 $31.00 $31.00 $27.99 3,281
2017-05-05 $31.15 $31.15 $31.15 $31.15 $28.13 248
2017-05-04 $31.34 $31.34 $31.15 $31.15 $28.13 456
2017-05-03 $31.69 $31.69 $31.69 $31.69 $28.61 270
2017-05-02 $31.60 $31.60 $31.60 $31.60 $28.53 564
2017-05-01 $30.60 $30.60 $30.60 $30.60 $27.63 129
2017-04-28 $30.60 $30.60 $30.60 $30.60 $27.63 3
2017-04-27 $30.60 $30.60 $30.60 $30.60 $27.63 38
2017-04-26 $31.05 $31.05 $30.60 $30.60 $27.63 555
2017-04-25 $30.06 $30.06 $30.06 $30.06 $27.14 154
2017-04-24 $30.00 $30.00 $30.00 $30.00 $27.09 2,274
2017-04-21 $29.75 $29.95 $29.65 $29.95 $27.04 2,130
2017-04-20 $30.05 $30.05 $29.77 $29.80 $26.91 1,626
2017-04-19 $30.43 $30.70 $29.85 $29.85 $26.95 2,929
2017-04-18 $29.65 $29.65 $29.65 $29.65 $26.77 63
2017-04-17 $29.65 $29.65 $29.65 $29.65 $26.77 5
2017-04-13 $30.15 $30.15 $29.65 $29.65 $26.77 3,122
2017-04-12 $31.60 $32.45 $30.05 $30.05 $27.13 2,070
2017-04-11 $31.35 $32.00 $31.35 $31.60 $28.53 1,802
2017-04-10 $31.35 $31.35 $31.35 $31.35 $28.31 0
2017-04-07 $32.75 $32.75 $31.30 $31.35 $28.31 1,042
2017-04-06 $31.11 $31.11 $31.11 $31.11 $28.09 0
2017-04-05 $31.11 $31.11 $31.11 $31.11 $28.09 31
2017-04-04 $31.11 $31.11 $31.11 $31.11 $28.09 62
2017-04-03 $31.11 $31.11 $31.11 $31.11 $28.09 465
2017-03-31 $31.74 $31.74 $31.74 $31.74 $28.66 221
2017-03-30 $31.50 $31.65 $31.15 $31.15 $28.13 883
2017-03-29 $30.25 $32.75 $30.25 $32.10 $28.98 9,690
2017-03-28 $30.10 $30.25 $30.10 $30.25 $27.31 1,318
2017-03-27 $29.75 $30.10 $29.75 $30.10 $27.18 900
2017-03-24 $30.20 $30.20 $29.80 $30.15 $27.22 2,661
2017-03-23 $30.20 $30.20 $30.15 $30.16 $27.23 715
2017-03-22 $30.49 $30.49 $30.10 $30.10 $27.18 780
2017-03-21 $30.75 $30.75 $30.75 $30.75 $27.77 300
2017-03-20 $30.30 $30.73 $30.26 $30.65 $27.67 1,988
2017-03-17 $30.18 $30.95 $30.10 $30.90 $27.90 7,558
2017-03-16 $29.95 $30.00 $29.90 $30.00 $27.09 1,819
2017-03-15 $30.00 $30.00 $29.85 $29.85 $26.95 1,684
2017-03-14 $29.95 $29.95 $29.90 $29.93 $27.02 1,655
2017-03-13 $30.00 $30.00 $30.00 $30.00 $27.09 220
2017-03-10 $29.75 $29.75 $29.75 $29.75 $26.86 352
2017-03-09 $29.75 $29.75 $29.75 $29.75 $26.86 1,967
2017-03-08 $29.72 $29.72 $29.72 $29.72 $26.83 162
2017-03-07 $29.70 $29.70 $29.65 $29.65 $26.77 888
2017-03-06 $29.75 $29.75 $29.65 $29.65 $26.77 210
2017-03-03 $29.71 $29.71 $29.71 $29.71 $26.83 76
2017-03-02 $29.50 $29.75 $29.50 $29.71 $26.83 4,353
2017-03-01 $29.75 $29.75 $29.75 $29.75 $26.86 1
2017-02-28 $29.75 $29.75 $29.75 $29.75 $26.86 112
2017-02-27 $29.65 $29.75 $29.65 $29.75 $26.86 828
2017-02-24 $29.50 $29.50 $29.50 $29.50 $26.64 1,555
2017-02-23 $29.50 $29.50 $29.50 $29.50 $26.64 2
2017-02-22 $29.55 $29.55 $29.50 $29.50 $26.64 75,051
2017-02-21 $29.71 $29.74 $29.55 $29.55 $26.68 2,301
2017-02-17 $29.75 $29.75 $29.75 $29.75 $26.86 348
2017-02-16 $29.75 $29.75 $29.75 $29.75 $26.86 335
2017-02-15 $29.50 $29.50 $29.50 $29.50 $26.64 180
2017-02-14 $29.51 $29.51 $29.51 $29.51 $26.65 6
2017-02-13 $29.75 $29.75 $29.50 $29.51 $26.65 1,524
2017-02-10 $29.50 $29.72 $29.50 $29.70 $26.82 2,707
2017-02-09 $29.50 $29.50 $29.50 $29.50 $26.64 514
2017-02-08 $29.56 $29.56 $29.50 $29.50 $26.55 2,339
2017-02-07 $29.50 $29.50 $29.50 $29.50 $26.55 0
2017-02-06 $29.50 $29.50 $29.50 $29.50 $26.55 2
2017-02-03 $29.50 $29.55 $29.50 $29.50 $26.55 732
2017-02-02 $29.40 $29.40 $29.40 $29.40 $26.46 1,258
2017-02-01 $29.00 $31.90 $28.96 $29.25 $26.32 18,102
2017-01-31 $29.15 $29.15 $28.90 $29.00 $26.10 11,699
2017-01-30 $28.30 $29.30 $28.30 $29.30 $26.37 5,721
2017-01-27 $28.70 $28.70 $28.15 $28.34 $25.50 3,249
2017-01-26 $29.00 $29.00 $29.00 $29.00 $26.10 858
2017-01-25 $29.00 $29.00 $28.90 $29.00 $26.10 1,219
2017-01-24 $29.00 $29.00 $29.00 $29.00 $26.10 19
2017-01-23 $29.00 $29.05 $28.65 $29.00 $26.10 6,265
2017-01-20 $29.24 $29.24 $29.24 $29.24 $26.31 158
2017-01-19 $29.24 $29.24 $29.24 $29.24 $26.31 0
2017-01-18 $29.45 $29.45 $29.24 $29.24 $26.31 339
2017-01-17 $29.50 $29.50 $29.00 $29.50 $26.55 3,762
2017-01-13 $29.20 $29.40 $29.00 $29.25 $26.32 2,099
2017-01-12 $28.50 $29.20 $28.50 $29.20 $26.28 1,464
2017-01-11 $29.40 $29.40 $28.57 $29.30 $26.37 776
2017-01-10 $28.45 $29.25 $28.20 $29.25 $26.32 2,248
2017-01-09 $29.45 $29.45 $28.90 $29.25 $26.32 4,749
2017-01-06 $28.65 $28.65 $28.65 $28.65 $25.78 109
2017-01-05 $27.50 $28.00 $27.50 $27.90 $25.11 4,205
2017-01-04 $27.75 $28.05 $27.73 $27.75 $24.97 10,712
2017-01-03 $27.80 $27.80 $27.15 $27.60 $24.84 3,476
2016-12-30 $27.80 $28.00 $27.80 $28.00 $25.20 5,049
2016-12-29 $28.30 $28.30 $27.75 $28.00 $25.20 10,278
2016-12-28 $28.85 $29.15 $28.35 $28.40 $25.56 22,626
2016-12-27 $29.05 $29.05 $28.75 $28.95 $26.05 5,549
2016-12-23 $28.75 $29.00 $28.70 $28.80 $25.92 7,392
2016-12-22 $28.96 $28.99 $28.79 $28.99 $26.09 1,244
2016-12-21 $28.15 $29.00 $28.15 $28.80 $25.92 14,295
2016-12-20 $28.00 $28.30 $28.00 $28.20 $25.38 2,209
2016-12-19 $28.00 $29.75 $27.60 $27.85 $25.06 6,994
2016-12-16 $28.26 $28.62 $27.25 $27.25 $24.52 16,342
2016-12-15 $28.25 $29.00 $28.00 $28.55 $25.69 14,446
2016-12-14 $28.70 $29.45 $27.71 $28.55 $25.69 13,383
2016-12-13 $28.70 $29.03 $28.70 $28.80 $25.92 6,091
2016-12-12 $29.00 $29.00 $28.70 $29.00 $26.10 3,366
2016-12-09 $29.85 $29.85 $28.60 $28.95 $26.05 5,762
2016-12-08 $29.50 $30.18 $29.50 $29.90 $26.91 4,157
2016-12-07 $29.10 $29.72 $28.80 $29.50 $26.55 4,646
2016-12-06 $29.80 $29.80 $28.67 $29.75 $26.77 13,066
2016-12-05 $27.25 $29.85 $27.25 $29.70 $26.73 6,179
2016-12-02 $26.49 $26.90 $26.49 $26.90 $24.21 2,727
2016-12-01 $26.50 $26.50 $26.50 $26.50 $23.85 36
2016-11-30 $26.39 $26.50 $26.10 $26.50 $23.85 2,016
2016-11-29 $26.05 $26.40 $26.05 $26.40 $23.76 1,537
2016-11-28 $26.08 $26.40 $26.06 $26.40 $23.76 1,141
2016-11-25 $26.06 $26.06 $26.06 $26.06 $23.45 78
2016-11-23 $26.11 $26.11 $26.05 $26.06 $23.45 700
2016-11-22 $26.35 $26.35 $26.00 $26.00 $23.40 1,502
2016-11-21 $25.95 $26.30 $25.55 $26.30 $23.67 775
2016-11-18 $25.61 $25.80 $25.61 $25.63 $23.06 1,100
2016-11-17 $26.31 $26.31 $26.31 $26.31 $23.68 29
2016-11-16 $26.30 $26.35 $26.26 $26.31 $23.68 600
2016-11-15 $25.35 $26.40 $25.35 $26.29 $23.66 2,031
2016-11-14 $25.10 $25.90 $25.10 $25.50 $22.95 1,279
2016-11-11 $25.06 $25.10 $25.00 $25.10 $22.59 1,700
2016-11-10 $24.90 $25.10 $24.90 $25.10 $22.59 3,403
2016-11-09 $24.83 $24.83 $24.83 $24.83 $22.34 152
2016-11-08 $24.80 $24.80 $24.80 $24.80 $22.32 429
2016-11-07 $24.71 $24.71 $24.71 $24.71 $22.17 12
2016-11-04 $24.71 $24.71 $24.71 $24.71 $22.17 46
2016-11-03 $24.71 $24.71 $24.71 $24.71 $22.17 33
2016-11-02 $24.71 $24.71 $24.71 $24.71 $22.17 170
2016-11-01 $24.75 $24.75 $24.75 $24.75 $22.20 1
2016-10-31 $24.80 $25.10 $24.70 $24.75 $22.20 1,293
2016-10-28 $24.98 $25.10 $24.98 $25.10 $22.52 6,101
2016-10-27 $24.75 $24.98 $24.73 $24.98 $22.41 1,736
2016-10-26 $24.75 $24.75 $24.74 $24.75 $22.20 3,400
2016-10-25 $24.65 $24.66 $24.65 $24.65 $22.11 3,048
2016-10-24 $24.55 $24.56 $24.55 $24.55 $22.03 824
2016-10-21 $24.52 $24.52 $24.52 $24.52 $22.00 181
2016-10-20 $24.50 $24.50 $24.50 $24.50 $21.98 538
2016-10-19 $24.25 $24.25 $24.05 $24.17 $21.68 2,071
2016-10-18 $24.03 $24.03 $24.03 $24.03 $21.56 0
2016-10-17 $24.03 $24.03 $24.03 $24.03 $21.56 400
2016-10-14 $24.01 $24.05 $23.81 $23.81 $21.36 6,014
2016-10-13 $24.12 $24.12 $24.06 $24.06 $21.59 952
2016-10-12 $24.13 $24.13 $24.10 $24.10 $21.62 520
2016-10-11 $24.15 $24.15 $24.15 $24.15 $21.67 0
2016-10-10 $24.35 $24.39 $24.13 $24.15 $21.67 8,233
2016-10-07 $24.24 $24.26 $24.23 $24.25 $21.76 5,490
2016-10-06 $24.36 $24.40 $24.34 $24.36 $21.85 3,526
2016-10-05 $24.24 $24.24 $24.24 $24.24 $21.75 206
2016-10-04 $24.48 $24.48 $24.40 $24.40 $21.89 1,568
2016-10-03 $24.23 $24.47 $24.23 $24.47 $21.95 1,357
2016-09-30 $24.48 $24.48 $24.48 $24.48 $21.96 0
2016-09-29 $24.30 $24.48 $24.30 $24.48 $21.96 673
2016-09-28 $24.22 $24.22 $24.22 $24.22 $21.73 104
2016-09-27 $24.21 $24.36 $24.21 $24.34 $21.84 1,335
2016-09-26 $24.41 $24.67 $24.41 $24.67 $22.13 422
2016-09-23 $24.50 $24.50 $24.50 $24.50 $21.98 0
2016-09-22 $24.50 $24.50 $24.50 $24.50 $21.98 77
2016-09-21 $24.50 $24.50 $24.50 $24.50 $21.98 21
2016-09-20 $24.50 $24.50 $24.50 $24.50 $21.98 438
2016-09-19 $24.20 $24.20 $24.20 $24.20 $21.71 81
2016-09-16 $25.00 $25.00 $24.20 $24.20 $21.71 3,711
2016-09-15 $24.57 $25.00 $24.57 $25.00 $22.43 1,838
2016-09-14 $24.75 $24.75 $24.75 $24.75 $22.20 206
2016-09-13 $24.70 $24.75 $24.21 $24.75 $22.20 594
2016-09-12 $24.50 $24.75 $24.20 $24.53 $22.01 3,051
2016-09-09 $24.45 $24.50 $24.33 $24.50 $21.98 2,720
2016-09-08 $24.38 $24.38 $24.38 $24.38 $21.87 160
2016-09-07 $24.20 $24.50 $24.20 $24.21 $21.72 3,351
2016-09-06 $24.35 $24.45 $24.15 $24.39 $21.88 4,652
2016-09-02 $24.31 $24.31 $24.31 $24.31 $21.81 156
2016-09-01 $24.31 $24.31 $24.31 $24.31 $21.81 117
2016-08-31 $24.48 $24.49 $24.48 $24.49 $21.97 833
2016-08-30 $24.45 $24.45 $24.34 $24.34 $21.84 614
2016-08-29 $24.30 $24.49 $24.30 $24.49 $21.97 669
2016-08-26 $24.35 $24.50 $24.35 $24.50 $21.98 327
2016-08-25 $24.20 $24.55 $24.20 $24.51 $21.99 2,782
2016-08-24 $24.20 $24.20 $24.20 $24.20 $21.71 0
2016-08-23 $24.20 $24.20 $24.20 $24.20 $21.71 365
2016-08-22 $24.28 $24.57 $24.27 $24.27 $21.77 2,950
2016-08-19 $24.35 $24.51 $24.35 $24.51 $21.98 707
2016-08-18 $24.37 $24.37 $24.37 $24.37 $21.86 8
2016-08-17 $24.57 $24.57 $24.37 $24.37 $21.86 1,015
2016-08-16 $24.23 $24.65 $24.15 $24.65 $22.11 2,096
2016-08-15 $24.56 $24.56 $24.30 $24.30 $21.80 2,868
2016-08-12 $24.39 $24.40 $24.17 $24.30 $21.80 72,963
2016-08-11 $24.26 $24.26 $24.26 $24.26 $21.76 56
2016-08-10 $24.20 $24.26 $24.17 $24.26 $21.76 6,712
2016-08-09 $24.40 $24.40 $24.40 $24.40 $21.82 578
2016-08-08 $24.30 $24.50 $24.30 $24.40 $21.82 4,578
2016-08-05 $24.28 $24.50 $24.28 $24.50 $21.91 5,833
2016-08-04 $24.46 $24.48 $24.40 $24.40 $21.82 4,455
2016-08-03 $24.40 $24.44 $24.40 $24.44 $21.86 1,349
2016-08-02 $24.65 $24.65 $24.35 $24.35 $21.78 3,701
2016-08-01 $24.52 $24.65 $24.44 $24.44 $21.86 1,665
2016-07-29 $24.51 $24.65 $24.43 $24.65 $22.05 2,462
2016-07-28 $24.56 $24.68 $24.44 $24.65 $22.05 2,175
2016-07-27 $24.59 $24.75 $24.43 $24.47 $21.89 1,598
2016-07-26 $24.35 $24.45 $24.35 $24.45 $21.87 3,038
2016-07-25 $24.35 $24.36 $24.35 $24.35 $21.78 1,950
2016-07-22 $24.39 $24.39 $24.39 $24.39 $21.81 0
2016-07-21 $24.39 $24.39 $24.39 $24.39 $21.81 0
2016-07-20 $24.37 $24.39 $24.37 $24.39 $21.81 2,500
2016-07-19 $24.49 $24.75 $24.38 $24.38 $21.81 3,304
2016-07-18 $24.25 $24.25 $24.25 $24.25 $21.69 75
2016-07-15 $24.25 $24.25 $24.25 $24.25 $21.69 0
2016-07-14 $24.25 $24.25 $24.25 $24.25 $21.69 406
2016-07-13 $24.34 $24.34 $24.34 $24.34 $21.77 2
2016-07-12 $24.25 $24.34 $24.25 $24.34 $21.77 306
2016-07-11 $24.26 $24.57 $24.26 $24.57 $21.98 719
2016-07-08 $24.88 $24.88 $24.88 $24.88 $22.26 2
2016-07-07 $24.88 $24.88 $24.88 $24.88 $22.26 200
2016-07-06 $25.25 $25.25 $25.25 $25.25 $22.59 0
2016-07-05 $25.25 $25.25 $25.25 $25.25 $22.59 4
2016-07-01 $23.99 $25.29 $23.99 $25.25 $22.59 5,699
2016-06-30 $24.00 $24.00 $23.93 $23.95 $21.42 1,452
2016-06-29 $24.00 $24.00 $24.00 $24.00 $21.47 126
2016-06-28 $23.60 $23.92 $23.60 $23.60 $21.11 1,031
2016-06-27 $23.64 $23.64 $23.60 $23.60 $21.11 2,702
2016-06-24 $24.00 $24.00 $23.63 $23.75 $21.24 1,207
2016-06-23 $23.99 $24.25 $23.66 $24.25 $21.68 7,727
2016-06-22 $23.90 $23.90 $23.90 $23.90 $21.38 1,997
2016-06-21 $23.90 $23.90 $23.90 $23.90 $21.38 100
2016-06-20 $23.60 $23.90 $23.60 $23.89 $21.37 8,572
2016-06-17 $23.60 $23.60 $23.60 $23.60 $21.11 530
2016-06-16 $23.60 $23.60 $23.60 $23.60 $21.11 572
2016-06-15 $23.60 $23.60 $23.60 $23.60 $21.11 3
2016-06-14 $23.60 $23.60 $23.60 $23.60 $21.11 500
2016-06-13 $23.88 $23.89 $23.60 $23.60 $21.11 1,315
2016-06-10 $23.89 $23.89 $23.89 $23.89 $21.37 90
2016-06-09 $23.27 $23.89 $23.27 $23.89 $21.37 2,910
2016-06-08 $23.62 $23.62 $23.62 $23.62 $21.13 0
2016-06-07 $23.65 $23.65 $23.62 $23.62 $21.13 5,967
2016-06-06 $23.70 $23.77 $23.62 $23.62 $21.13 810
2016-06-03 $23.68 $23.68 $23.68 $23.68 $21.18 24
2016-06-02 $23.68 $23.68 $23.68 $23.68 $21.18 274
2016-06-01 $23.63 $23.68 $23.50 $23.50 $21.02 16,278
2016-05-31 $23.61 $23.61 $23.61 $23.61 $21.12 518
2016-05-27 $23.63 $23.63 $23.63 $23.63 $21.13 35
2016-05-26 $23.63 $23.63 $23.63 $23.63 $21.13 317
2016-05-25 $23.75 $23.90 $23.75 $23.86 $21.34 4,012
2016-05-24 $23.65 $23.87 $23.65 $23.87 $21.35 2,123
2016-05-23 $23.61 $23.61 $23.61 $23.61 $21.12 267
2016-05-20 $23.60 $23.60 $23.60 $23.60 $21.11 55
2016-05-19 $23.72 $23.72 $23.60 $23.60 $21.11 991
2016-05-18 $23.60 $23.60 $23.60 $23.60 $21.11 0
2016-05-17 $23.55 $23.66 $23.55 $23.60 $21.11 847
2016-05-16 $23.87 $23.87 $23.80 $23.80 $21.28 1,045
2016-05-13 $23.59 $23.59 $23.59 $23.59 $21.09 137
2016-05-12 $23.74 $23.74 $23.74 $23.74 $21.23 52
2016-05-11 $23.74 $23.74 $23.55 $23.74 $21.23 1,250
2016-05-10 $23.55 $23.74 $23.55 $23.74 $21.23 1,864
2016-05-09 $23.57 $23.57 $23.57 $23.57 $21.08 250
2016-05-06 $23.90 $23.90 $23.75 $23.75 $21.24 1,278
2016-05-05 $23.64 $23.85 $23.64 $23.85 $21.26 1,029
2016-05-04 $23.84 $23.84 $23.84 $23.84 $21.26 50
2016-05-03 $23.50 $23.90 $23.50 $23.84 $21.26 5,548
2016-05-02 $23.50 $23.50 $23.50 $23.50 $20.95 114
2016-04-29 $23.50 $23.50 $23.50 $23.50 $20.95 27
2016-04-28 $23.49 $23.50 $23.49 $23.50 $20.95 4,100
2016-04-27 $23.35 $23.35 $23.35 $23.35 $20.82 0
2016-04-26 $23.35 $23.35 $23.35 $23.35 $20.82 0
2016-04-25 $23.37 $23.37 $23.35 $23.35 $20.82 1,050
2016-04-22 $23.35 $23.35 $23.35 $23.35 $20.82 570
2016-04-21 $23.30 $23.50 $23.30 $23.50 $20.95 1,210
2016-04-20 $23.30 $23.30 $23.30 $23.30 $20.77 1
2016-04-19 $23.30 $23.30 $23.30 $23.30 $20.77 1,100
2016-04-18 $23.26 $23.26 $23.25 $23.25 $20.73 636
2016-04-15 $23.25 $23.35 $23.25 $23.25 $20.73 2,685
2016-04-14 $23.05 $23.05 $23.00 $23.00 $20.51 831
2016-04-13 $23.00 $23.04 $23.00 $23.04 $20.54 485
2016-04-12 $23.00 $23.00 $23.00 $23.00 $20.51 99
2016-04-11 $23.00 $23.00 $23.00 $23.00 $20.51 0
2016-04-08 $23.23 $23.23 $23.00 $23.00 $20.51 556
2016-04-07 $23.00 $23.00 $23.00 $23.00 $20.51 742
2016-04-06 $23.00 $23.00 $23.00 $23.00 $20.51 1,030
2016-04-05 $23.00 $23.00 $23.00 $23.00 $20.51 0
2016-04-04 $23.03 $23.03 $23.00 $23.00 $20.51 360
2016-04-01 $23.00 $23.00 $23.00 $23.00 $20.51 2,914
2016-03-31 $22.90 $22.90 $22.90 $22.90 $20.42 214
2016-03-30 $22.51 $22.51 $22.51 $22.51 $20.07 233
2016-03-29 $22.80 $22.80 $22.80 $22.80 $20.33 83
2016-03-28 $22.80 $22.80 $22.80 $22.80 $20.33 0
2016-03-24 $22.80 $22.80 $22.80 $22.80 $20.33 0
2016-03-23 $22.80 $22.80 $22.80 $22.80 $20.33 0
2016-03-22 $22.80 $22.80 $22.80 $22.80 $20.33 66
2016-03-21 $22.80 $22.80 $22.80 $22.80 $20.33 8
2016-03-18 $22.80 $22.80 $22.80 $22.80 $20.33 522
2016-03-17 $22.81 $22.81 $22.81 $22.81 $20.34 140
2016-03-16 $22.82 $22.82 $22.81 $22.81 $20.34 490
2016-03-15 $22.65 $22.65 $22.05 $22.65 $20.19 3,918
2016-03-14 $22.62 $22.62 $22.62 $22.62 $20.17 224
2016-03-11 $22.56 $22.56 $22.56 $22.56 $20.12 0
2016-03-10 $22.56 $22.56 $22.56 $22.56 $20.12 0
2016-03-09 $22.56 $22.56 $22.56 $22.56 $20.12 600
2016-03-08 $22.12 $22.12 $22.12 $22.12 $19.72 77
2016-03-07 $22.12 $22.12 $22.12 $22.12 $19.72 259
2016-03-04 $22.12 $22.13 $22.12 $22.12 $19.72 1,931
2016-03-03 $22.18 $22.18 $22.18 $22.18 $19.78 275
2016-03-02 $22.38 $22.38 $22.38 $22.38 $19.95 0
2016-03-01 $22.38 $22.38 $22.38 $22.38 $19.95 0
2016-02-29 $22.39 $22.39 $22.34 $22.38 $19.95 2,176
2016-02-26 $21.80 $22.23 $21.80 $22.23 $19.82 409
2016-02-25 $22.50 $22.50 $22.50 $22.50 $20.06 0
2016-02-24 $22.19 $22.50 $22.16 $22.50 $20.06 6,700
2016-02-23 $21.71 $21.71 $21.71 $21.71 $19.36 17
2016-02-22 $21.50 $22.00 $21.50 $21.71 $19.36 2,893
2016-02-19 $21.56 $21.64 $21.56 $21.64 $19.30 554
2016-02-18 $21.29 $21.60 $21.29 $21.60 $19.26 7,200
2016-02-17 $21.45 $21.54 $21.45 $21.54 $19.20 616
2016-02-16 $21.88 $21.88 $21.88 $21.88 $19.51 1
2016-02-12 $21.88 $21.88 $21.88 $21.88 $19.51 1,237
2016-02-11 $21.68 $21.68 $21.68 $21.68 $19.33 6
2016-02-10 $21.68 $21.68 $21.68 $21.68 $19.33 107
2016-02-09 $21.95 $21.99 $21.60 $21.60 $19.26 1,699
2016-02-08 $22.05 $22.05 $21.76 $22.05 $19.66 1,129
2016-02-05 $22.83 $22.83 $22.35 $22.35 $19.86 643
2016-02-04 $22.65 $22.68 $22.65 $22.68 $20.15 700
2016-02-03 $22.35 $22.35 $22.35 $22.35 $19.86 125
2016-02-02 $22.35 $22.43 $22.35 $22.43 $19.93 1,757
2016-02-01 $22.42 $22.45 $22.42 $22.45 $19.95 400
2016-01-29 $22.31 $22.31 $22.31 $22.31 $19.82 137
2016-01-28 $22.50 $22.50 $22.50 $22.50 $19.99 0
2016-01-27 $22.64 $22.64 $22.30 $22.50 $19.99 310
2016-01-26 $22.99 $22.99 $22.99 $22.99 $20.43 263
2016-01-25 $22.30 $22.96 $22.30 $22.96 $20.40 1,547
2016-01-22 $22.30 $22.31 $21.56 $22.29 $19.80 4,613
2016-01-21 $22.64 $22.64 $22.30 $22.30 $19.81 4,986
2016-01-20 $23.00 $23.00 $22.07 $22.64 $20.12 4,850
2016-01-19 $22.80 $23.00 $22.60 $23.00 $20.44 3,512
2016-01-15 $22.60 $22.85 $22.60 $22.80 $20.26 6,381
2016-01-14 $22.69 $22.75 $21.60 $22.69 $20.16 2,552
2016-01-13 $23.04 $23.04 $22.50 $22.56 $20.05 2,148
2016-01-12 $23.54 $23.54 $23.54 $23.54 $20.92 77
2016-01-11 $23.54 $23.54 $23.54 $23.54 $20.92 171
2016-01-08 $22.50 $23.54 $22.50 $23.54 $20.92 2,202
2016-01-07 $22.43 $22.65 $22.43 $22.64 $20.12 1,929
2016-01-06 $22.28 $22.28 $21.89 $21.89 $19.45 369
2016-01-05 $22.50 $22.64 $22.46 $22.64 $20.12 2,500
2016-01-04 $22.64 $22.64 $22.64 $22.64 $20.12 50
2015-12-31 $22.44 $22.64 $22.44 $22.64 $20.12 200
2015-12-30 $22.64 $22.64 $22.64 $22.64 $20.12 556
2015-12-29 $22.14 $22.14 $22.14 $22.14 $19.68 0
2015-12-28 $22.14 $22.14 $22.14 $22.14 $19.68 103
2015-12-24 $21.86 $22.14 $21.86 $22.14 $19.68 772
2015-12-23 $22.39 $22.65 $22.39 $22.65 $20.13 1,299
2015-12-22 $22.60 $22.60 $22.60 $22.60 $20.08 0
2015-12-21 $22.60 $22.60 $22.60 $22.60 $20.08 42
2015-12-18 $22.37 $22.60 $22.07 $22.60 $20.08 3,799
2015-12-17 $22.30 $22.35 $22.30 $22.35 $19.86 3,393
2015-12-16 $22.00 $22.00 $22.00 $22.00 $19.55 0
2015-12-15 $22.00 $22.00 $22.00 $22.00 $19.55 0
2015-12-14 $22.00 $22.00 $22.00 $22.00 $19.55 0
2015-12-11 $22.00 $22.00 $22.00 $22.00 $19.55 0
2015-12-10 $22.00 $22.00 $22.00 $22.00 $19.55 410
2015-12-09 $22.00 $22.00 $22.00 $22.00 $19.55 425
2015-12-08 $22.07 $22.30 $22.07 $22.10 $19.64 3,867
2015-12-07 $21.85 $21.91 $21.85 $21.91 $19.46 247
2015-12-04 $21.90 $21.90 $21.90 $21.90 $19.46 6
2015-12-03 $21.91 $21.91 $21.90 $21.90 $19.46 659
2015-12-02 $22.34 $22.34 $22.00 $22.01 $19.56 611
2015-12-01 $22.40 $22.40 $22.40 $22.40 $19.90 0
2015-11-30 $22.40 $22.40 $22.40 $22.40 $19.90 22
2015-11-27 $22.40 $22.40 $22.40 $22.40 $19.90 1
2015-11-25 $22.40 $22.40 $22.40 $22.40 $19.90 92
2015-11-24 $22.40 $22.40 $22.40 $22.40 $19.90 20
2015-11-23 $21.94 $23.10 $21.65 $22.40 $19.90 2,426
2015-11-20 $21.79 $21.79 $21.79 $21.79 $19.36 0
2015-11-19 $21.79 $21.79 $21.79 $21.79 $19.36 11
2015-11-18 $21.63 $21.79 $21.60 $21.79 $19.36 1,084
2015-11-17 $21.08 $23.18 $21.05 $21.52 $19.12 22,062
2015-11-16 $21.24 $21.36 $21.23 $21.23 $18.86 3,584
2015-11-13 $21.01 $21.01 $21.01 $21.01 $18.67 0
2015-11-12 $21.75 $21.75 $21.01 $21.01 $18.67 6,600
2015-11-11 $21.77 $21.77 $21.10 $21.10 $18.75 1,300
2015-11-10 $21.05 $21.95 $21.05 $21.95 $19.50 492
2015-11-09 $21.04 $22.44 $21.04 $22.44 $19.93 798
2015-11-06 $21.46 $21.46 $21.00 $21.00 $18.66 6,000
2015-11-05 $21.48 $21.50 $21.48 $21.50 $19.05 1,000
2015-11-04 $20.46 $20.46 $20.46 $20.46 $18.13 200
2015-11-03 $20.95 $21.00 $20.95 $20.99 $18.60 1,509
2015-11-02 $20.75 $20.90 $20.70 $20.90 $18.52 6,901
2015-10-30 $20.70 $20.75 $20.13 $20.70 $18.34 6,843
2015-10-29 $20.45 $20.70 $20.16 $20.70 $18.34 5,469
2015-10-28 $20.45 $20.75 $20.45 $20.63 $18.27 4,384
2015-10-27 $20.65 $20.65 $20.65 $20.65 $18.30 276
2015-10-26 $20.52 $20.52 $20.52 $20.52 $18.18 35
2015-10-23 $20.52 $20.52 $20.52 $20.52 $18.18 142
2015-10-22 $20.25 $20.25 $20.25 $20.25 $17.94 0
2015-10-21 $20.25 $20.25 $20.25 $20.25 $17.94 0
2015-10-20 $20.28 $20.50 $20.21 $20.25 $17.94 2,927
2015-10-19 $20.96 $20.96 $20.96 $20.96 $18.57 0
2015-10-16 $20.96 $20.96 $20.96 $20.96 $18.57 0
2015-10-15 $20.33 $20.96 $20.16 $20.96 $18.57 3,219
2015-10-14 $20.33 $20.34 $20.33 $20.34 $18.02 1,010
2015-10-13 $20.16 $20.30 $20.16 $20.30 $17.99 4,971
2015-10-12 $20.50 $20.50 $20.16 $20.16 $17.86 1,000
2015-10-09 $20.11 $20.11 $20.11 $20.11 $17.82 0
2015-10-08 $20.26 $20.31 $20.11 $20.11 $17.82 8,136
2015-10-07 $20.27 $20.27 $20.05 $20.05 $17.77 789
2015-10-06 $20.10 $20.30 $20.10 $20.15 $17.85 6,077
2015-10-05 $20.06 $20.06 $20.06 $20.06 $17.78 500
2015-10-02 $20.06 $20.06 $20.06 $20.06 $17.77 655
2015-10-01 $20.12 $20.12 $20.12 $20.12 $17.83 0
2015-09-30 $20.24 $20.24 $20.12 $20.12 $17.83 500
2015-09-29 $20.06 $20.06 $20.06 $20.06 $17.77 1,000
2015-09-28 $20.05 $20.25 $20.05 $20.14 $17.84 6,418
2015-09-25 $20.20 $20.20 $20.16 $20.20 $17.90 1,165
2015-09-24 $20.21 $20.21 $20.02 $20.02 $17.74 625
2015-09-23 $20.25 $20.25 $20.25 $20.25 $17.94 644
2015-09-22 $20.25 $20.25 $20.02 $20.24 $17.93 1,424
2015-09-21 $20.28 $20.28 $20.02 $20.05 $17.76 1,678
2015-09-18 $20.24 $20.40 $20.24 $20.40 $18.07 1,445
2015-09-17 $20.00 $20.40 $20.00 $20.40 $18.07 1,387
2015-09-16 $20.01 $20.26 $20.01 $20.26 $17.95 1,250
2015-09-15 $20.00 $20.00 $20.00 $20.00 $17.72 0
2015-09-14 $20.50 $20.50 $20.00 $20.00 $17.72 920
2015-09-11 $20.00 $20.49 $20.00 $20.49 $18.15 300
2015-09-10 $20.25 $20.25 $20.25 $20.25 $17.94 500
2015-09-09 $20.00 $20.00 $20.00 $20.00 $17.72 228
2015-09-08 $20.00 $20.00 $20.00 $20.00 $17.72 131

Sound Financial Bancorp Inc (SFBC) News Headlines

Recent Sound Financial Bancorp Inc (SFBC) News
Similar Companies to Sound Financial Bancorp Inc (SFBC) in the Banks-Regional Industry
Stock Name Stock Ticker Industry Sector Employees
Banco Santander SA BXS Banks-Regional Financial Services 183,258
Itau Unibanco Holding S.A. ITUB Banks-Regional Financial Services 112,489
Banco Bradesco S.A. BBD Banks-Regional Financial Services 100,000
Deutsche Bank AG DB Banks-Regional Financial Services 91,200
HDFC Bank Ltd HDB Banks-Regional Financial Services 84,400
Lloyds Banking Group plc LYG Banks-Regional Financial Services 73,000
U.S. Bancorp. USB Banks-Regional Financial Services 70,000
Mizuho Financial Group Inc MFG Banks-Regional Financial Services 60,718
Grupo Aval Acciones y Valores S.A. AVAL Banks-Regional Financial Services 55,500
PNC Financial Services Group PNC Banks-Regional Financial Services 47,000
Nuvestan
Resources

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.