Weyco Group Inc (WEYS) Exchange: NASDAQ

Data as of March 29, 2024

$31.88 ($0.89) 2.87%

Weyco Group Inc - Daily Information
Click for more stock information on Weyco Group Inc.
Daily Information Data
Date March 29, 2024
Open $30.75
Previous Close $31.88
High $32.00
Low $30.75
Adjusted Open $30.75
Previous Adjusted Close $31.88
Adjusted High $32.00
Adjusted Low $30.75

About Weyco Group Inc (WEYS)

Weyco Group Inc (WEYS) has grown significantly since its inception in 1880. Initially, Weyco was a small family business, designing and manufacturing footwear for the local Wisconsin market. Over the years, the company has expanded, growing its product development, brand management and global sourcing competencies, as well as design, sourcing and marketing resources to become a major player in the global footwear industry. In 2006, Weyco acquired Florsheim Group, a leading premium men's and children's footwear brand and a major player in European footwear manufacturing. Weyco’s core lines of men’s and children’s footwear are now marketed under the Florsheim, Nunn Bush and Stacy Adams tradenames. Weyco has sales and distribution activities operating in more than 65 countries throughout North America, Europe and Asia, with over 1,200 employees worldwide. Headquarters are located in Milwaukee, Wisconsin.

Historical Stock Data for Weyco Group Inc (WEYS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $30.75 $32.00 $30.75 $31.88 $31.88 18,018
2024-03-27 $30.91 $30.99 $30.05 $30.99 $30.99 6,419
2024-03-26 $30.56 $31.00 $29.77 $30.60 $30.60 5,965
2024-03-25 $30.69 $31.46 $30.08 $30.60 $30.60 8,051
2024-03-22 $29.45 $30.71 $29.45 $30.60 $30.60 7,078
2024-03-21 $30.50 $31.07 $29.96 $30.50 $30.50 11,146
2024-03-20 $29.10 $30.37 $29.00 $30.28 $30.28 8,896
2024-03-19 $28.92 $29.60 $28.92 $29.06 $29.06 10,420
2024-03-18 $29.93 $29.93 $28.98 $29.01 $29.01 17,630
2024-03-15 $28.81 $29.70 $28.81 $29.70 $29.70 24,502
2024-03-14 $28.93 $30.14 $28.63 $29.23 $29.23 14,868
2024-03-13 $28.82 $29.36 $28.60 $29.14 $28.89 15,095
2024-03-12 $28.62 $28.90 $28.60 $28.60 $28.36 6,504
2024-03-11 $28.23 $28.89 $28.23 $28.56 $28.32 14,854
2024-03-08 $28.80 $28.80 $28.47 $28.60 $28.60 6,933
2024-03-07 $30.01 $30.01 $28.49 $28.83 $28.83 11,101
2024-03-06 $31.29 $32.00 $29.07 $29.52 $29.52 27,357
2024-03-05 $32.03 $32.50 $31.49 $31.49 $31.49 8,940
2024-03-04 $32.71 $32.71 $32.37 $32.37 $32.37 2,762
2024-03-01 $32.11 $32.61 $32.11 $32.40 $32.40 6,241
2024-02-29 $32.80 $32.80 $32.06 $32.24 $32.24 5,933
2024-02-28 $32.25 $32.51 $32.01 $32.44 $32.44 9,972
2024-02-27 $33.00 $33.00 $32.46 $32.46 $32.46 4,165
2024-02-26 $32.69 $33.28 $32.51 $33.05 $33.05 6,407
2024-02-23 $33.25 $33.25 $32.17 $32.71 $32.71 5,412
2024-02-22 $32.43 $33.01 $32.40 $33.01 $33.01 9,989
2024-02-21 $32.58 $32.58 $32.01 $32.44 $32.44 5,242
2024-02-20 $32.78 $32.93 $32.06 $32.30 $32.30 7,801
2024-02-16 $32.86 $33.40 $32.42 $32.50 $32.50 6,467
2024-02-15 $33.40 $33.40 $31.57 $32.80 $32.80 8,053
2024-02-14 $31.70 $32.88 $31.47 $32.88 $32.88 9,749
2024-02-13 $32.80 $33.70 $31.66 $31.70 $31.70 11,124
2024-02-12 $32.97 $33.56 $32.96 $33.23 $33.23 19,596
2024-02-09 $32.00 $32.84 $31.76 $32.62 $32.62 6,109
2024-02-08 $31.66 $32.29 $31.66 $32.10 $32.10 6,102
2024-02-07 $32.11 $32.11 $31.61 $31.61 $31.61 10,624
2024-02-06 $32.11 $32.30 $31.99 $32.00 $32.00 7,053
2024-02-05 $32.54 $32.93 $32.00 $32.01 $32.01 10,553
2024-02-02 $32.74 $32.87 $32.21 $32.49 $32.49 8,789
2024-02-01 $32.12 $32.48 $31.93 $32.46 $32.46 12,408
2024-01-31 $32.73 $32.81 $32.11 $32.11 $32.11 14,576
2024-01-30 $32.52 $32.70 $32.42 $32.55 $32.55 2,795
2024-01-29 $32.33 $32.79 $32.05 $32.78 $32.78 6,987
2024-01-26 $32.48 $32.48 $31.91 $32.16 $32.16 4,348
2024-01-25 $32.19 $32.47 $31.57 $32.26 $32.26 10,928
2024-01-24 $31.94 $32.15 $31.77 $31.99 $31.99 6,584
2024-01-23 $32.50 $32.50 $31.19 $32.04 $32.04 10,435
2024-01-22 $32.50 $32.50 $31.95 $32.35 $32.35 8,948
2024-01-19 $31.26 $32.06 $31.15 $32.06 $32.06 8,221
2024-01-18 $31.35 $31.45 $30.80 $31.11 $31.11 7,215
2024-01-17 $31.40 $31.78 $30.81 $31.41 $31.41 6,611
2024-01-16 $30.59 $31.72 $30.59 $31.40 $31.40 9,043
2024-01-12 $31.63 $32.35 $30.42 $30.61 $30.61 19,629
2024-01-11 $31.50 $32.33 $31.20 $31.70 $31.70 13,379
2024-01-10 $32.37 $32.72 $31.50 $31.75 $31.75 11,945
2024-01-09 $31.56 $32.26 $31.36 $32.13 $32.13 19,430
2024-01-08 $30.40 $31.54 $30.40 $31.54 $31.54 11,882
2024-01-05 $30.97 $31.25 $30.17 $30.40 $30.40 15,310
2024-01-04 $30.82 $31.30 $30.53 $30.87 $30.87 15,304
2024-01-03 $31.44 $31.55 $30.52 $30.53 $30.53 11,958
2024-01-02 $31.29 $32.01 $31.21 $31.21 $31.21 10,823
2023-12-29 $31.36 $31.68 $31.29 $31.36 $31.36 9,003
2023-12-28 $32.16 $32.40 $31.38 $31.45 $31.45 14,453
2023-12-27 $32.22 $32.70 $32.15 $32.52 $32.52 12,415
2023-12-26 $31.84 $32.76 $31.84 $32.34 $32.34 18,073
2023-12-22 $32.70 $33.03 $32.52 $32.74 $32.74 15,502
2023-12-21 $32.10 $32.70 $31.91 $32.68 $32.68 21,252
2023-12-20 $30.72 $32.52 $30.72 $31.83 $31.83 35,020
2023-12-19 $30.45 $30.75 $29.73 $30.75 $30.75 16,818
2023-12-18 $30.56 $30.65 $30.19 $30.47 $30.47 12,884
2023-12-15 $30.69 $30.75 $30.20 $30.61 $30.61 41,529
2023-12-14 $30.40 $31.21 $30.04 $30.48 $30.48 28,955
2023-12-13 $29.40 $30.48 $29.15 $30.47 $30.47 38,274
2023-12-12 $29.55 $29.95 $29.00 $29.40 $29.40 13,364
2023-12-11 $29.16 $29.83 $28.59 $29.44 $29.44 21,679
2023-12-08 $29.62 $29.98 $29.18 $29.36 $29.36 12,626
2023-12-07 $30.50 $30.50 $29.53 $29.77 $29.77 19,780
2023-12-06 $29.60 $30.36 $29.58 $30.07 $30.07 28,529
2023-12-05 $29.65 $29.93 $29.50 $29.58 $29.58 10,277
2023-12-04 $29.35 $30.08 $28.88 $30.06 $30.06 19,455
2023-12-01 $29.27 $29.70 $28.74 $29.63 $29.63 22,267
2023-11-30 $28.55 $29.45 $28.55 $29.45 $29.45 14,536
2023-11-29 $28.65 $29.09 $28.55 $29.08 $29.08 10,705
2023-11-28 $29.13 $29.13 $28.48 $28.64 $28.64 13,384
2023-11-27 $29.15 $29.20 $29.01 $29.02 $29.02 13,518
2023-11-24 $28.93 $29.14 $28.56 $29.10 $29.10 11,678
2023-11-22 $29.15 $29.15 $28.57 $28.98 $28.73 39,216
2023-11-21 $28.00 $28.19 $27.29 $28.06 $27.82 14,339
2023-11-20 $28.43 $28.43 $27.95 $28.24 $28.00 13,925
2023-11-17 $28.09 $28.60 $28.00 $28.60 $28.60 18,499
2023-11-16 $27.38 $28.07 $27.27 $28.07 $28.07 13,539
2023-11-15 $26.29 $27.37 $26.06 $27.21 $27.21 23,015
2023-11-14 $24.91 $26.50 $24.91 $26.14 $26.14 33,983
2023-11-13 $25.20 $25.30 $24.47 $24.61 $24.61 94,212
2023-11-10 $25.50 $25.90 $24.90 $25.01 $25.01 32,438
2023-11-09 $26.20 $26.20 $25.42 $25.50 $25.50 14,267
2023-11-08 $25.67 $26.83 $25.36 $26.00 $26.00 40,504
2023-11-07 $25.86 $26.15 $25.11 $25.67 $25.67 25,117
2023-11-06 $27.15 $27.15 $25.99 $26.15 $26.15 35,871
2023-11-03 $27.79 $28.15 $26.70 $27.15 $27.15 29,010
2023-11-02 $28.76 $28.76 $27.21 $27.42 $27.42 55,741
2023-11-01 $28.35 $28.53 $28.07 $28.43 $28.43 5,368
2023-10-31 $28.07 $28.92 $28.07 $28.92 $28.92 12,486
2023-10-30 $27.62 $28.39 $27.48 $28.35 $28.35 10,377
2023-10-27 $27.50 $28.50 $27.50 $27.73 $27.73 7,981
2023-10-26 $27.72 $28.25 $27.36 $28.25 $28.25 8,765
2023-10-25 $27.55 $27.73 $27.25 $27.73 $27.73 7,374
2023-10-24 $27.68 $27.68 $27.55 $27.55 $27.55 2,838
2023-10-23 $27.06 $27.73 $26.71 $27.71 $27.71 10,784
2023-10-20 $27.23 $27.39 $26.93 $27.39 $27.39 8,907
2023-10-19 $27.53 $27.60 $27.04 $27.07 $27.07 7,555
2023-10-18 $28.09 $28.14 $27.52 $27.80 $27.80 7,578
2023-10-17 $27.65 $28.39 $27.31 $28.01 $28.01 23,267
2023-10-16 $26.94 $27.50 $26.66 $27.11 $27.11 14,929
2023-10-13 $26.64 $27.12 $26.42 $26.62 $26.62 7,511
2023-10-12 $26.72 $27.23 $26.18 $26.81 $26.81 10,741
2023-10-11 $27.17 $27.25 $26.62 $26.99 $26.99 14,402
2023-10-10 $26.35 $27.30 $26.30 $26.85 $26.85 17,831
2023-10-09 $26.27 $26.99 $25.91 $26.61 $26.61 17,558
2023-10-06 $25.91 $26.18 $25.72 $26.18 $26.18 17,838
2023-10-05 $25.82 $26.50 $25.52 $25.98 $25.98 20,052
2023-10-04 $25.53 $25.99 $25.39 $25.72 $25.72 16,189
2023-10-03 $26.06 $26.25 $25.27 $25.27 $25.27 16,605
2023-10-02 $25.89 $26.17 $25.04 $26.00 $26.00 31,655
2023-09-29 $25.63 $25.76 $24.95 $25.35 $25.35 35,209
2023-09-28 $25.98 $26.30 $25.31 $25.35 $25.35 52,319
2023-09-27 $26.38 $26.52 $25.65 $25.74 $25.74 64,896
2023-09-26 $26.66 $27.04 $26.53 $26.53 $26.53 10,579
2023-09-25 $27.64 $27.64 $26.64 $26.64 $26.64 7,692
2023-09-22 $27.03 $27.64 $26.94 $27.25 $27.25 6,864
2023-09-21 $27.33 $27.33 $26.64 $27.07 $27.07 9,716
2023-09-20 $27.51 $27.85 $26.87 $27.20 $27.20 9,215
2023-09-19 $27.45 $27.80 $27.30 $27.60 $27.60 10,407
2023-09-18 $27.90 $27.99 $27.06 $27.62 $27.62 14,826
2023-09-15 $26.65 $28.37 $26.65 $28.00 $28.00 56,295
2023-09-14 $27.19 $27.48 $26.52 $26.65 $26.65 8,495
2023-09-13 $26.75 $27.61 $26.75 $26.86 $26.86 10,640
2023-09-12 $27.25 $27.50 $26.67 $26.91 $26.91 5,833
2023-09-11 $28.45 $28.45 $27.03 $27.41 $27.41 13,029
2023-09-08 $28.24 $28.29 $27.50 $28.01 $28.01 6,390
2023-09-07 $27.13 $28.03 $26.77 $27.96 $27.96 29,305
2023-09-06 $26.65 $27.46 $26.65 $27.37 $27.37 12,314
2023-09-05 $26.66 $26.87 $26.35 $26.71 $26.71 21,421
2023-09-01 $25.75 $26.83 $25.73 $26.72 $26.72 9,828
2023-08-31 $25.84 $26.10 $25.55 $25.55 $25.55 8,142
2023-08-30 $26.45 $26.67 $25.87 $25.94 $25.94 6,734
2023-08-29 $26.11 $27.35 $26.11 $26.51 $26.51 6,266
2023-08-28 $25.92 $26.56 $25.79 $26.36 $26.36 15,975
2023-08-25 $25.51 $25.77 $25.13 $25.76 $25.76 5,001
2023-08-24 $25.49 $25.80 $25.24 $25.79 $25.79 6,355
2023-08-23 $25.20 $25.90 $24.98 $25.65 $25.40 14,126
2023-08-22 $25.25 $25.96 $24.90 $25.03 $24.79 11,764
2023-08-21 $26.44 $26.44 $25.41 $25.41 $25.17 11,835
2023-08-18 $26.80 $27.22 $25.92 $25.92 $25.92 26,181
2023-08-17 $26.14 $27.34 $26.14 $26.74 $26.74 9,520
2023-08-16 $25.60 $26.11 $25.60 $26.07 $26.07 6,334
2023-08-15 $25.30 $25.56 $25.00 $25.55 $25.55 10,734
2023-08-14 $25.75 $26.07 $25.36 $25.36 $25.36 9,353
2023-08-11 $25.48 $25.99 $25.48 $25.99 $25.99 3,898
2023-08-10 $25.42 $26.18 $24.75 $25.77 $25.77 4,350
2023-08-09 $25.31 $25.60 $25.09 $25.42 $25.42 7,292
2023-08-08 $24.80 $25.70 $24.80 $25.40 $25.40 10,327
2023-08-07 $25.49 $25.84 $24.75 $24.80 $24.80 50,208
2023-08-04 $25.11 $25.52 $25.10 $25.17 $25.17 23,350
2023-08-03 $24.99 $25.31 $24.99 $25.07 $25.07 7,874
2023-08-02 $27.02 $27.02 $24.85 $24.85 $24.85 10,195
2023-08-01 $27.25 $27.50 $26.97 $27.40 $27.40 5,554
2023-07-31 $27.31 $27.40 $26.71 $27.30 $27.30 8,506
2023-07-28 $27.23 $27.43 $26.61 $27.20 $27.20 8,060
2023-07-27 $27.19 $27.36 $26.95 $27.23 $27.23 8,137
2023-07-26 $27.16 $27.75 $27.03 $27.40 $27.40 7,038
2023-07-25 $27.09 $27.44 $27.06 $27.16 $27.16 8,708
2023-07-24 $27.06 $27.53 $26.64 $26.87 $26.87 9,524
2023-07-21 $27.68 $27.68 $27.03 $27.40 $27.40 8,750
2023-07-20 $26.93 $27.66 $26.72 $27.66 $27.66 10,335
2023-07-19 $26.00 $26.89 $25.90 $26.89 $26.89 17,456
2023-07-18 $25.81 $26.71 $25.81 $26.30 $26.30 24,900
2023-07-17 $26.30 $26.71 $25.75 $25.76 $25.76 39,388
2023-07-14 $26.86 $27.00 $26.12 $26.31 $26.31 7,155
2023-07-13 $26.75 $27.00 $26.50 $26.89 $26.89 5,134
2023-07-12 $27.19 $27.37 $26.56 $26.79 $26.79 15,276
2023-07-11 $27.52 $27.73 $26.90 $27.10 $27.10 9,505
2023-07-10 $27.42 $27.69 $27.30 $27.44 $27.44 6,593
2023-07-07 $26.96 $27.60 $26.53 $27.60 $27.60 24,539
2023-07-06 $26.88 $27.14 $26.40 $26.86 $26.86 15,963
2023-07-05 $26.07 $27.04 $26.06 $26.92 $26.92 9,786
2023-07-03 $26.68 $26.68 $25.93 $26.32 $26.32 2,918
2023-06-30 $26.40 $27.50 $26.40 $26.69 $26.69 6,569
2023-06-29 $26.60 $27.42 $26.26 $26.26 $26.26 3,900
2023-06-28 $26.91 $27.32 $26.57 $26.57 $26.57 6,712
2023-06-27 $26.50 $27.16 $26.50 $27.16 $27.16 8,661
2023-06-26 $26.45 $27.04 $26.01 $26.01 $26.01 11,577
2023-06-23 $26.06 $27.29 $25.75 $26.45 $26.45 49,197
2023-06-22 $27.13 $27.13 $26.21 $26.21 $26.21 5,004
2023-06-21 $27.69 $28.03 $27.05 $27.11 $27.11 10,589
2023-06-20 $28.70 $28.70 $27.38 $27.81 $27.81 18,426
2023-06-16 $28.81 $28.95 $28.63 $28.78 $28.78 13,259
2023-06-15 $27.75 $28.60 $27.66 $28.60 $28.60 14,372
2023-06-14 $27.28 $27.84 $26.26 $27.73 $27.73 13,410
2023-06-13 $27.01 $27.78 $26.50 $27.30 $27.30 20,957
2023-06-12 $26.56 $27.49 $26.56 $27.11 $27.11 15,889
2023-06-09 $26.08 $26.93 $26.08 $26.31 $26.31 4,321
2023-06-08 $27.15 $27.55 $26.62 $26.80 $26.80 14,753
2023-06-07 $27.60 $28.05 $27.03 $27.17 $27.17 34,746
2023-06-06 $27.42 $28.50 $26.91 $27.48 $27.48 27,942
2023-06-05 $27.57 $28.21 $27.19 $27.42 $27.42 13,318
2023-06-02 $27.54 $28.10 $26.33 $27.51 $27.51 20,509
2023-06-01 $27.09 $27.83 $26.75 $27.53 $27.53 9,064
2023-05-31 $27.35 $27.55 $27.14 $27.14 $27.14 4,663
2023-05-30 $26.78 $27.32 $26.50 $27.15 $27.15 6,151
2023-05-26 $26.84 $27.13 $26.80 $26.97 $26.97 3,766
2023-05-25 $27.54 $28.00 $26.54 $26.84 $26.84 8,349
2023-05-24 $27.64 $27.75 $26.94 $27.62 $27.37 7,722
2023-05-23 $27.78 $27.78 $26.36 $27.61 $27.36 9,850
2023-05-22 $27.22 $27.81 $27.22 $27.70 $27.44 7,042
2023-05-19 $27.63 $27.63 $27.12 $27.12 $27.12 3,200
2023-05-18 $27.37 $27.45 $27.37 $27.45 $27.45 2,620
2023-05-17 $26.49 $27.49 $26.49 $27.32 $27.32 11,311
2023-05-16 $26.84 $27.03 $25.97 $26.70 $26.70 3,826
2023-05-15 $26.80 $27.25 $26.80 $27.10 $27.10 4,051
2023-05-12 $26.63 $26.80 $26.25 $26.80 $26.80 4,577
2023-05-11 $26.54 $26.93 $26.40 $26.63 $26.63 10,060
2023-05-10 $26.11 $26.63 $25.86 $26.50 $26.50 11,873
2023-05-09 $25.08 $26.10 $25.08 $26.10 $26.10 4,238
2023-05-08 $25.91 $26.31 $25.33 $26.25 $26.25 6,335
2023-05-05 $25.87 $25.95 $25.47 $25.94 $25.94 6,964
2023-05-04 $26.50 $26.50 $24.88 $25.50 $25.50 8,625
2023-05-03 $27.20 $27.23 $26.10 $26.10 $26.10 13,797
2023-05-02 $26.10 $27.15 $26.07 $26.55 $26.55 11,563
2023-05-01 $27.14 $27.24 $26.29 $26.52 $26.52 5,160
2023-04-28 $26.49 $27.21 $26.49 $27.14 $27.14 3,985
2023-04-27 $26.50 $26.95 $26.44 $26.95 $26.95 6,048
2023-04-26 $26.65 $26.75 $25.96 $26.60 $26.60 14,682
2023-04-25 $27.29 $27.29 $25.77 $26.36 $26.36 9,589
2023-04-24 $26.75 $27.50 $26.75 $26.81 $26.81 4,873
2023-04-21 $26.86 $27.49 $26.38 $26.91 $26.91 8,617
2023-04-20 $26.57 $27.10 $26.30 $27.10 $27.10 8,518
2023-04-19 $26.36 $26.80 $25.80 $26.80 $26.80 7,910
2023-04-18 $25.68 $26.35 $25.42 $26.01 $26.01 9,747
2023-04-17 $25.58 $26.02 $25.21 $25.80 $25.80 7,379
2023-04-14 $25.42 $25.97 $25.42 $25.68 $25.68 7,653
2023-04-13 $26.07 $26.13 $25.58 $25.81 $25.81 4,567
2023-04-12 $26.30 $26.40 $26.02 $26.02 $26.02 3,635
2023-04-11 $25.49 $26.19 $25.49 $26.02 $26.02 6,435
2023-04-10 $26.21 $26.21 $25.62 $25.62 $25.62 8,754
2023-04-06 $25.23 $25.77 $25.23 $25.70 $25.70 7,812
2023-04-05 $25.48 $25.80 $25.19 $25.30 $25.30 8,590
2023-04-04 $26.21 $26.21 $25.13 $25.81 $25.81 32,330
2023-04-03 $25.30 $27.05 $24.84 $26.36 $26.36 30,097
2023-03-31 $24.82 $25.49 $24.66 $25.30 $25.30 23,613
2023-03-30 $24.26 $24.87 $24.26 $24.54 $24.54 3,084
2023-03-29 $24.66 $24.99 $24.31 $24.90 $24.90 5,192
2023-03-28 $24.25 $24.62 $24.25 $24.62 $24.62 3,735
2023-03-27 $24.42 $24.42 $24.13 $24.24 $24.24 3,059
2023-03-24 $24.21 $24.53 $23.69 $24.53 $24.53 16,208
2023-03-23 $24.00 $24.63 $24.00 $24.33 $24.33 9,583
2023-03-22 $24.80 $24.93 $24.20 $24.36 $24.36 11,459
2023-03-21 $24.00 $25.00 $23.66 $24.53 $24.53 11,694
2023-03-20 $23.37 $23.97 $23.36 $23.97 $23.97 12,411
2023-03-17 $22.41 $23.47 $22.41 $23.26 $23.26 20,598
2023-03-16 $22.36 $22.67 $21.98 $22.67 $22.67 16,541
2023-03-15 $21.45 $22.71 $21.45 $22.44 $22.20 18,762
2023-03-14 $23.26 $23.49 $21.78 $21.78 $21.55 18,702
2023-03-13 $22.00 $23.61 $22.00 $22.52 $22.28 10,769
2023-03-10 $23.70 $23.70 $22.13 $22.25 $22.02 12,635
2023-03-09 $23.31 $23.31 $23.12 $23.12 $22.88 4,653
2023-03-08 $24.52 $25.09 $24.00 $24.50 $24.24 4,768
2023-03-07 $24.95 $25.17 $24.01 $24.86 $24.60 6,484
2023-03-06 $26.19 $26.19 $24.89 $25.12 $24.86 22,335
2023-03-03 $25.92 $25.92 $25.92 $25.92 $25.65 2,292
2023-03-02 $25.89 $26.25 $25.23 $26.25 $25.98 6,064
2023-03-01 $26.37 $26.37 $26.00 $26.15 $25.88 6,369
2023-02-28 $26.99 $27.12 $26.50 $26.50 $26.22 8,573
2023-02-27 $26.62 $26.80 $26.49 $26.80 $26.52 5,221
2023-02-24 $27.16 $27.16 $26.35 $26.62 $26.34 4,808
2023-02-23 $26.88 $26.88 $26.65 $26.65 $26.37 3,742
2023-02-22 $26.09 $26.48 $26.09 $26.28 $26.00 12,735
2023-02-21 $26.55 $26.57 $26.12 $26.17 $25.90 9,910
2023-02-17 $26.65 $27.08 $26.33 $26.95 $26.67 16,332
2023-02-16 $25.85 $26.57 $25.70 $26.57 $26.29 7,524
2023-02-15 $25.84 $26.30 $25.84 $26.10 $25.83 5,613
2023-02-14 $26.41 $26.90 $26.13 $26.13 $25.86 15,011
2023-02-13 $25.90 $26.58 $25.73 $26.39 $26.11 9,885
2023-02-10 $25.70 $26.27 $25.57 $26.08 $26.08 17,562
2023-02-09 $26.18 $26.45 $25.53 $25.99 $25.99 19,612
2023-02-08 $25.82 $26.20 $25.65 $25.83 $25.83 13,612
2023-02-07 $26.00 $27.49 $25.40 $26.12 $26.12 20,392
2023-02-06 $26.89 $26.93 $26.04 $26.11 $26.11 7,299
2023-02-03 $26.90 $26.99 $26.63 $26.97 $26.97 5,271
2023-02-02 $26.55 $27.10 $26.53 $27.08 $27.08 8,771
2023-02-01 $27.45 $27.45 $26.00 $26.50 $26.50 13,858
2023-01-31 $27.06 $27.54 $27.06 $27.22 $27.22 11,103
2023-01-30 $26.59 $26.86 $26.35 $26.51 $26.51 6,483
2023-01-27 $27.05 $27.37 $26.53 $26.64 $26.64 11,135
2023-01-26 $27.13 $27.32 $26.64 $27.32 $27.32 5,864
2023-01-25 $26.63 $27.58 $26.11 $27.15 $27.15 7,080
2023-01-24 $26.64 $27.18 $26.31 $26.63 $26.63 6,338
2023-01-23 $26.40 $27.52 $26.30 $26.59 $26.59 21,349
2023-01-20 $26.13 $26.78 $25.00 $26.64 $26.64 13,736
2023-01-19 $25.95 $26.36 $25.03 $25.90 $25.90 10,620
2023-01-18 $26.40 $26.48 $25.66 $26.00 $26.00 5,900
2023-01-17 $25.69 $27.00 $25.55 $26.56 $26.56 16,084
2023-01-13 $25.49 $26.13 $25.10 $26.06 $26.06 10,573
2023-01-12 $25.74 $25.78 $25.24 $25.55 $25.55 9,099
2023-01-11 $24.71 $25.68 $24.37 $25.67 $25.67 20,854
2023-01-10 $23.43 $24.75 $23.22 $24.44 $24.44 49,243
2023-01-09 $23.43 $23.80 $23.17 $23.29 $23.29 25,348
2023-01-06 $22.97 $23.49 $22.81 $23.20 $23.20 17,325
2023-01-05 $22.09 $22.46 $21.90 $22.28 $22.28 18,138
2023-01-04 $21.91 $22.59 $21.77 $21.99 $21.99 31,176
2023-01-03 $21.43 $22.20 $21.43 $21.71 $21.71 60,727
2022-12-30 $21.60 $21.84 $20.30 $21.16 $21.16 113,639
2022-12-29 $23.51 $23.51 $21.68 $22.02 $22.02 60,422
2022-12-28 $24.21 $24.80 $23.03 $23.12 $23.12 23,279
2022-12-27 $24.55 $24.73 $24.48 $24.55 $24.55 5,621
2022-12-23 $24.29 $24.60 $24.29 $24.35 $24.35 6,667
2022-12-22 $24.26 $24.50 $24.26 $24.45 $24.45 7,801
2022-12-21 $24.03 $24.43 $24.03 $24.43 $24.43 4,717
2022-12-20 $24.02 $24.37 $23.32 $23.80 $23.80 24,220
2022-12-19 $24.31 $24.70 $24.03 $24.28 $24.28 6,239
2022-12-16 $24.26 $25.19 $23.85 $24.56 $24.56 55,361
2022-12-15 $24.74 $24.91 $24.68 $24.69 $24.69 5,040
2022-12-14 $26.20 $26.21 $24.40 $24.75 $24.75 43,918
2022-12-13 $25.75 $26.20 $25.20 $25.98 $25.98 26,833
2022-12-12 $25.76 $26.34 $25.38 $25.45 $25.45 14,287
2022-12-09 $26.25 $26.85 $25.61 $25.61 $25.61 17,310
2022-12-08 $26.73 $26.98 $26.33 $26.79 $26.79 7,919
2022-12-07 $26.89 $27.33 $26.06 $26.87 $26.87 7,738
2022-12-06 $26.15 $26.70 $26.08 $26.70 $26.70 15,638
2022-12-05 $26.15 $26.20 $25.46 $26.01 $26.01 7,789
2022-12-02 $25.82 $26.60 $25.82 $26.30 $26.30 9,703
2022-12-01 $25.58 $26.23 $25.27 $26.23 $26.23 13,453
2022-11-30 $25.52 $25.73 $24.30 $25.60 $25.60 9,584
2022-11-29 $25.66 $25.75 $25.12 $25.36 $25.36 9,197
2022-11-28 $24.86 $25.87 $24.86 $25.60 $25.60 19,685
2022-11-25 $25.81 $25.81 $24.21 $25.32 $25.32 5,116
2022-11-23 $25.51 $25.95 $25.51 $25.85 $25.61 7,142
2022-11-22 $24.72 $25.74 $24.63 $25.60 $25.36 79,807
2022-11-21 $23.83 $24.75 $23.83 $24.62 $24.39 8,877
2022-11-18 $23.90 $24.17 $23.00 $23.61 $23.39 31,695
2022-11-17 $24.00 $24.10 $23.55 $23.76 $23.54 15,010
2022-11-16 $24.18 $24.33 $24.11 $24.12 $23.89 8,764
2022-11-15 $24.65 $25.20 $24.11 $24.11 $23.88 37,642
2022-11-14 $24.16 $24.75 $24.00 $24.75 $24.52 24,425
2022-11-11 $24.56 $24.60 $23.99 $24.14 $24.14 9,301
2022-11-10 $24.91 $25.04 $23.75 $24.74 $24.74 16,213
2022-11-09 $24.58 $24.62 $23.55 $24.09 $24.09 50,764
2022-11-08 $24.85 $24.85 $24.02 $24.25 $24.25 28,610
2022-11-07 $24.50 $24.96 $24.26 $24.89 $24.89 10,242
2022-11-04 $24.40 $25.55 $24.40 $24.54 $24.54 7,167
2022-11-03 $24.58 $25.00 $24.05 $24.51 $24.51 8,643
2022-11-02 $25.90 $25.90 $24.59 $24.59 $24.59 21,068
2022-11-01 $25.70 $25.70 $24.90 $25.20 $25.20 4,936
2022-10-31 $24.51 $26.14 $24.02 $25.83 $25.83 7,637
2022-10-28 $26.01 $26.12 $24.90 $25.80 $25.80 9,385
2022-10-27 $25.21 $26.12 $24.50 $25.68 $25.68 6,582
2022-10-26 $24.87 $25.38 $24.51 $25.21 $25.21 18,727
2022-10-25 $22.55 $25.39 $22.55 $24.78 $24.78 22,359
2022-10-24 $22.55 $23.18 $22.06 $23.18 $23.18 5,716
2022-10-21 $21.26 $22.40 $21.26 $22.40 $22.40 6,888
2022-10-20 $21.75 $21.95 $21.00 $21.11 $21.11 14,056
2022-10-19 $21.86 $22.70 $21.53 $21.95 $21.95 6,383
2022-10-18 $22.50 $22.60 $21.52 $22.05 $22.05 7,245
2022-10-17 $22.05 $22.64 $21.83 $22.18 $22.18 10,491
2022-10-14 $21.57 $21.77 $21.52 $21.62 $21.62 3,474
2022-10-13 $20.79 $21.95 $20.79 $21.95 $21.95 6,575
2022-10-12 $20.98 $20.98 $20.55 $20.78 $20.78 2,697
2022-10-11 $21.06 $21.06 $20.65 $20.90 $20.90 4,957
2022-10-10 $21.19 $21.42 $20.69 $20.98 $20.98 6,108
2022-10-07 $20.40 $20.75 $20.13 $20.50 $20.50 12,239
2022-10-06 $21.11 $21.29 $20.91 $20.91 $20.91 3,345
2022-10-05 $20.97 $21.67 $20.82 $21.48 $21.48 9,414
2022-10-04 $21.20 $21.52 $20.73 $20.99 $20.99 10,252
2022-10-03 $20.57 $21.37 $19.89 $20.42 $20.42 19,162
2022-09-30 $20.78 $21.20 $20.22 $20.34 $20.34 9,501
2022-09-29 $20.98 $21.98 $20.24 $20.72 $20.72 12,090
2022-09-28 $20.75 $20.90 $20.22 $20.71 $20.71 21,421
2022-09-27 $21.16 $21.17 $20.62 $20.62 $20.62 6,202
2022-09-26 $21.13 $21.58 $20.76 $21.16 $21.16 10,170
2022-09-23 $21.75 $21.80 $20.65 $20.95 $20.95 18,986
2022-09-22 $22.22 $22.22 $21.84 $22.20 $22.20 8,861
2022-09-21 $22.61 $22.90 $22.36 $22.59 $22.59 11,171
2022-09-20 $22.55 $22.67 $22.03 $22.38 $22.38 15,312
2022-09-19 $22.61 $22.78 $22.49 $22.74 $22.74 14,870
2022-09-16 $23.02 $23.43 $22.62 $22.93 $22.93 23,702
2022-09-15 $23.61 $23.61 $22.93 $23.21 $23.21 33,259
2022-09-14 $23.86 $23.98 $23.49 $23.51 $23.51 11,882
2022-09-13 $24.21 $24.21 $23.60 $23.84 $23.84 10,752
2022-09-12 $24.22 $24.69 $24.22 $24.50 $24.50 4,565
2022-09-09 $24.54 $24.96 $23.80 $24.15 $24.15 14,148
2022-09-08 $24.28 $24.35 $23.98 $24.21 $24.21 8,149
2022-09-07 $24.34 $25.27 $24.34 $24.65 $24.65 16,607
2022-09-06 $24.56 $24.56 $23.89 $24.16 $24.16 17,222
2022-09-02 $25.26 $25.50 $24.39 $24.55 $24.55 8,049
2022-09-01 $25.40 $25.50 $24.92 $25.16 $25.16 13,873
2022-08-31 $25.80 $26.27 $25.48 $25.60 $25.60 10,981
2022-08-30 $27.61 $27.70 $25.13 $25.85 $25.85 17,935
2022-08-29 $28.08 $28.08 $27.47 $27.47 $27.47 3,550
2022-08-26 $28.56 $28.56 $28.03 $28.11 $28.11 7,368
2022-08-25 $28.81 $28.85 $28.70 $28.84 $28.84 3,161
2022-08-24 $28.72 $29.47 $28.55 $28.83 $28.59 8,189
2022-08-23 $28.46 $29.45 $28.43 $28.43 $28.20 6,692
2022-08-22 $29.12 $29.12 $28.40 $28.50 $28.26 9,344
2022-08-19 $29.30 $29.50 $28.93 $29.40 $29.16 27,217
2022-08-18 $28.70 $29.71 $28.61 $29.56 $29.32 23,906
2022-08-17 $28.55 $29.15 $28.32 $28.63 $28.39 6,725
2022-08-16 $28.12 $29.58 $28.12 $28.59 $28.35 9,580
2022-08-15 $28.15 $28.62 $28.15 $28.36 $28.13 8,461
2022-08-12 $27.32 $28.41 $27.32 $28.37 $28.14 13,224
2022-08-11 $27.39 $27.48 $27.26 $27.48 $27.25 6,913
2022-08-10 $27.51 $27.56 $27.06 $27.43 $27.20 8,904
2022-08-09 $27.28 $27.70 $26.99 $27.14 $26.92 8,030
2022-08-08 $26.36 $27.79 $26.30 $27.43 $27.20 24,133
2022-08-05 $26.15 $26.77 $26.08 $26.39 $26.17 12,431
2022-08-04 $26.68 $27.26 $26.23 $26.29 $26.07 17,722
2022-08-03 $26.89 $27.08 $26.60 $26.77 $26.55 15,567
2022-08-02 $28.02 $28.27 $26.75 $26.81 $26.59 10,357
2022-08-01 $26.40 $28.24 $26.27 $27.95 $27.72 30,127
2022-07-29 $26.00 $26.39 $26.00 $26.34 $26.12 10,873
2022-07-28 $25.98 $25.98 $25.98 $25.98 $25.77 2,141
2022-07-27 $26.00 $26.00 $25.75 $25.86 $25.65 9,064
2022-07-26 $25.45 $26.41 $25.45 $26.00 $25.79 15,802
2022-07-25 $25.79 $26.50 $25.35 $26.05 $25.84 26,451
2022-07-22 $25.60 $26.17 $25.60 $25.81 $25.60 11,296
2022-07-21 $25.82 $25.95 $25.27 $25.82 $25.61 10,735
2022-07-20 $25.60 $25.76 $25.46 $25.67 $25.46 16,631
2022-07-19 $25.41 $26.02 $25.41 $25.75 $25.54 16,310
2022-07-18 $25.15 $25.43 $24.78 $24.86 $24.65 20,266
2022-07-15 $24.93 $25.14 $24.70 $24.98 $24.77 25,005
2022-07-14 $24.73 $25.33 $24.28 $24.55 $24.35 35,935
2022-07-13 $25.70 $25.93 $25.44 $25.56 $25.35 16,111
2022-07-12 $25.61 $25.74 $25.42 $25.65 $25.44 16,991
2022-07-11 $26.30 $26.53 $25.77 $25.78 $25.57 17,419
2022-07-08 $26.23 $26.30 $25.85 $26.27 $26.05 21,963
2022-07-07 $26.17 $26.50 $25.92 $26.06 $25.84 17,137
2022-07-06 $26.04 $26.35 $25.35 $26.20 $25.98 22,305
2022-07-05 $24.48 $26.07 $24.48 $26.07 $25.85 42,222
2022-07-01 $24.21 $25.27 $24.21 $24.86 $24.65 30,213
2022-06-30 $24.20 $24.50 $23.61 $24.45 $24.25 49,992
2022-06-29 $25.09 $25.68 $24.26 $24.36 $24.16 38,480
2022-06-28 $26.10 $26.38 $24.74 $25.22 $25.01 67,277
2022-06-27 $28.88 $29.11 $25.98 $26.00 $25.79 112,637
2022-06-24 $32.03 $32.03 $27.93 $28.60 $28.36 650,194
2022-06-23 $30.30 $32.45 $30.12 $31.78 $31.52 145,038
2022-06-22 $30.15 $30.50 $28.86 $30.30 $30.05 55,710
2022-06-21 $30.46 $30.87 $29.95 $30.26 $30.01 68,742
2022-06-17 $28.90 $30.37 $28.75 $30.24 $29.99 54,038
2022-06-16 $29.38 $30.22 $28.69 $29.06 $28.82 44,261
2022-06-15 $29.70 $30.48 $29.40 $29.41 $29.17 48,788
2022-06-14 $29.51 $30.76 $29.03 $29.53 $29.29 91,366
2022-06-13 $29.99 $30.10 $29.18 $29.18 $28.94 35,139
2022-06-10 $28.33 $30.36 $28.33 $30.11 $29.86 47,800
2022-06-09 $29.40 $29.73 $28.76 $29.30 $29.06 31,244
2022-06-08 $29.83 $31.17 $29.20 $29.67 $29.43 46,529
2022-06-07 $28.28 $29.78 $28.20 $29.61 $29.37 49,919
2022-06-06 $28.24 $29.19 $27.57 $29.00 $28.76 113,659
2022-06-03 $27.70 $28.15 $27.07 $28.07 $27.84 18,902
2022-06-02 $27.90 $27.95 $27.49 $27.82 $27.59 22,949
2022-06-01 $27.80 $28.15 $27.58 $28.00 $27.77 17,644
2022-05-31 $27.16 $28.00 $27.09 $28.00 $27.77 12,573
2022-05-27 $27.10 $27.83 $26.90 $27.44 $27.21 22,441
2022-05-26 $25.80 $27.17 $25.80 $27.10 $26.88 15,857
2022-05-25 $25.76 $26.55 $25.76 $25.87 $25.43 12,152
2022-05-24 $25.60 $26.24 $25.60 $26.04 $25.60 18,987
2022-05-23 $26.29 $26.93 $25.52 $25.67 $25.23 20,921
2022-05-20 $26.42 $26.51 $25.93 $26.29 $25.84 9,543
2022-05-19 $27.22 $27.70 $26.02 $26.09 $25.65 18,045
2022-05-18 $27.81 $27.91 $26.97 $27.10 $26.64 17,724
2022-05-17 $28.23 $28.23 $27.70 $28.04 $27.56 10,047
2022-05-16 $27.65 $27.92 $27.48 $27.72 $27.25 10,931
2022-05-13 $27.34 $27.81 $26.58 $27.55 $27.08 19,720
2022-05-12 $27.40 $27.69 $26.35 $27.15 $26.69 20,195
2022-05-11 $27.79 $28.04 $27.21 $27.69 $27.22 42,859
2022-05-10 $27.38 $27.99 $26.17 $27.90 $27.43 51,632
2022-05-09 $25.21 $28.00 $24.71 $27.38 $26.92 90,238
2022-05-06 $23.75 $25.90 $23.64 $25.40 $24.97 34,743
2022-05-05 $23.59 $23.98 $23.43 $23.67 $23.27 24,808
2022-05-04 $24.11 $24.34 $23.26 $23.90 $23.49 40,772
2022-05-03 $23.83 $24.22 $23.23 $23.61 $23.21 29,901
2022-05-02 $24.61 $24.84 $22.72 $23.82 $23.42 59,297
2022-04-29 $24.71 $25.27 $24.60 $24.61 $24.19 15,209
2022-04-28 $25.22 $25.51 $24.81 $24.95 $24.53 7,801
2022-04-27 $24.88 $25.09 $24.60 $24.62 $24.20 4,497
2022-04-26 $24.75 $25.06 $24.53 $24.72 $24.30 9,928
2022-04-25 $25.37 $25.45 $24.69 $24.80 $24.38 11,530
2022-04-22 $26.15 $26.15 $25.42 $25.58 $25.15 7,828
2022-04-21 $27.24 $27.24 $26.15 $26.15 $25.71 21,090
2022-04-20 $26.30 $27.55 $26.29 $27.24 $26.78 36,971
2022-04-19 $26.65 $26.83 $26.10 $26.10 $25.66 31,338
2022-04-18 $27.81 $27.81 $26.75 $26.75 $26.30 13,265
2022-04-14 $28.50 $28.99 $27.61 $28.05 $27.57 24,808
2022-04-13 $28.30 $29.24 $27.53 $28.75 $28.26 34,008
2022-04-12 $27.00 $28.82 $26.08 $28.38 $27.90 34,967
2022-04-11 $26.74 $27.15 $26.60 $27.15 $26.69 4,827
2022-04-08 $26.00 $27.02 $26.00 $26.88 $26.42 12,756
2022-04-07 $25.62 $26.42 $25.35 $25.98 $25.54 26,499
2022-04-06 $24.86 $25.84 $24.86 $25.84 $25.40 19,730
2022-04-05 $24.86 $24.98 $24.67 $24.86 $24.44 5,616
2022-04-04 $25.00 $25.00 $24.72 $24.72 $24.30 5,094
2022-04-01 $24.50 $24.94 $24.50 $24.82 $24.40 6,053
2022-03-31 $24.57 $24.90 $24.47 $24.72 $24.30 14,699
2022-03-30 $23.81 $24.50 $23.81 $24.39 $23.98 24,483
2022-03-29 $23.87 $23.98 $23.87 $23.91 $23.50 6,031
2022-03-28 $23.82 $23.98 $23.65 $23.95 $23.54 11,776
2022-03-25 $23.98 $23.98 $23.96 $23.96 $23.55 3,026
2022-03-24 $23.60 $23.98 $23.60 $23.98 $23.57 4,703
2022-03-23 $23.77 $23.98 $23.75 $23.75 $23.35 12,967
2022-03-22 $23.82 $23.98 $23.77 $23.93 $23.52 7,569
2022-03-21 $23.79 $23.98 $23.73 $23.90 $23.49 7,325
2022-03-18 $23.97 $23.98 $23.78 $23.95 $23.54 10,881
2022-03-17 $23.79 $23.98 $23.55 $23.97 $23.56 7,434
2022-03-16 $23.94 $23.98 $23.65 $23.91 $23.27 9,059
2022-03-15 $23.68 $23.98 $23.68 $23.77 $23.14 10,819
2022-03-14 $23.90 $23.90 $23.26 $23.62 $22.99 13,738
2022-03-11 $23.91 $23.91 $23.64 $23.89 $23.25 8,103
2022-03-10 $23.90 $24.19 $23.21 $23.98 $23.34 13,420
2022-03-09 $23.28 $24.40 $23.28 $23.88 $23.24 11,870
2022-03-08 $23.20 $23.91 $22.55 $22.55 $21.95 21,572
2022-03-07 $23.75 $23.87 $23.27 $23.66 $23.03 5,269
2022-03-04 $23.70 $24.24 $23.61 $23.95 $23.31 9,759
2022-03-03 $24.00 $24.73 $23.71 $23.99 $23.35 7,078
2022-03-02 $24.84 $24.84 $23.83 $24.00 $23.36 18,050
2022-03-01 $24.94 $24.94 $23.15 $23.94 $23.30 10,504
2022-02-28 $24.83 $24.98 $24.27 $24.85 $24.19 2,876
2022-02-25 $24.78 $25.00 $24.52 $25.00 $24.33 3,890
2022-02-24 $24.00 $24.78 $23.85 $24.78 $24.12 13,102
2022-02-23 $24.60 $24.60 $24.30 $24.30 $23.65 3,636
2022-02-22 $24.48 $24.48 $24.06 $24.32 $23.67 2,928
2022-02-18 $24.38 $24.45 $24.15 $24.38 $23.73 3,187
2022-02-17 $24.28 $24.72 $24.13 $24.13 $23.48 4,075
2022-02-16 $24.50 $24.75 $24.07 $24.75 $24.09 3,974
2022-02-15 $24.70 $24.70 $24.50 $24.53 $23.87 1,955
2022-02-14 $24.57 $24.80 $24.49 $24.53 $23.87 10,452
2022-02-11 $24.55 $24.74 $24.06 $24.69 $24.03 12,024
2022-02-10 $24.55 $24.68 $24.27 $24.33 $23.68 6,718
2022-02-09 $24.72 $24.90 $24.19 $24.63 $23.97 9,079
2022-02-08 $24.41 $24.77 $24.27 $24.77 $24.10 6,613
2022-02-07 $23.90 $24.80 $23.75 $24.21 $23.56 14,137
2022-02-04 $23.36 $24.08 $23.36 $23.94 $23.30 7,918
2022-02-03 $23.83 $23.84 $23.57 $23.71 $23.08 5,433
2022-02-02 $23.40 $23.99 $23.10 $23.95 $23.31 45,309
2022-02-01 $23.40 $23.91 $23.40 $23.56 $22.93 4,488
2022-01-31 $23.06 $23.90 $22.95 $23.40 $22.78 12,009
2022-01-28 $23.01 $23.37 $22.99 $23.05 $22.43 5,220
2022-01-27 $22.97 $23.24 $22.91 $22.92 $22.30 9,241
2022-01-26 $22.86 $23.20 $22.60 $22.67 $22.06 7,583
2022-01-25 $23.72 $23.72 $22.50 $22.53 $21.93 19,027
2022-01-24 $23.26 $24.00 $23.25 $23.90 $23.26 12,424
2022-01-21 $24.00 $24.00 $23.20 $23.65 $23.02 15,108
2022-01-20 $24.56 $24.66 $24.22 $24.22 $23.57 2,665
2022-01-19 $24.79 $25.00 $24.40 $24.85 $24.19 8,928
2022-01-18 $24.37 $24.77 $24.34 $24.77 $24.11 7,246
2022-01-14 $24.50 $24.70 $24.38 $24.42 $23.77 8,888
2022-01-13 $24.34 $24.80 $24.34 $24.53 $23.87 4,906
2022-01-12 $24.75 $24.77 $24.07 $24.53 $23.87 6,290
2022-01-11 $24.42 $24.79 $24.28 $24.56 $23.90 12,407
2022-01-10 $23.78 $24.59 $23.49 $24.02 $23.38 11,437
2022-01-07 $23.71 $24.00 $23.43 $23.61 $22.98 6,601
2022-01-06 $23.41 $23.97 $23.30 $23.84 $23.20 9,993
2022-01-05 $23.39 $23.66 $22.95 $23.36 $22.74 14,976
2022-01-04 $23.15 $23.76 $23.15 $23.38 $22.76 10,447
2022-01-03 $22.44 $23.70 $22.44 $23.09 $22.47 11,966
2021-12-31 $23.32 $23.94 $23.32 $23.94 $23.30 7,149
2021-12-30 $22.97 $23.61 $22.88 $23.17 $22.55 6,926
2021-12-29 $23.00 $23.53 $22.88 $23.16 $22.54 6,172
2021-12-28 $23.38 $23.59 $22.87 $23.06 $22.44 10,057
2021-12-27 $22.74 $23.76 $22.60 $23.48 $22.85 7,471
2021-12-23 $22.80 $23.12 $22.41 $22.75 $22.14 4,158
2021-12-22 $22.46 $22.85 $22.34 $22.62 $22.02 13,533
2021-12-21 $22.18 $22.50 $21.90 $22.38 $21.78 6,302
2021-12-20 $22.19 $22.39 $21.85 $21.98 $21.39 13,419
2021-12-17 $23.10 $23.49 $22.11 $22.20 $21.61 19,314
2021-12-16 $23.57 $23.71 $23.10 $23.30 $22.68 5,524
2021-12-15 $23.60 $23.84 $23.25 $23.42 $22.79 10,648
2021-12-14 $24.00 $24.47 $23.51 $23.51 $22.88 52,744
2021-12-13 $24.46 $24.63 $24.00 $24.09 $23.45 9,486
2021-12-10 $24.25 $24.59 $24.18 $24.46 $23.81 3,853
2021-12-09 $24.01 $24.60 $24.00 $24.23 $23.58 5,913
2021-12-08 $24.23 $24.50 $24.00 $24.07 $23.43 8,318
2021-12-07 $24.70 $24.70 $24.25 $24.30 $23.65 7,811
2021-12-06 $24.85 $24.99 $24.21 $24.55 $23.89 15,341
2021-12-03 $24.99 $24.99 $24.67 $24.80 $24.14 7,222
2021-12-02 $24.45 $25.00 $24.32 $24.80 $24.14 20,524
2021-12-01 $24.37 $24.62 $24.02 $24.32 $23.67 20,642
2021-11-30 $24.23 $24.44 $24.00 $24.37 $23.72 9,713
2021-11-29 $24.75 $24.86 $24.07 $24.23 $23.58 14,605
2021-11-26 $24.17 $24.52 $24.00 $24.49 $23.84 13,121
2021-11-24 $24.45 $24.70 $24.40 $24.64 $23.75 13,001
2021-11-23 $24.02 $24.49 $24.01 $24.42 $23.54 7,983
2021-11-22 $24.00 $24.50 $24.00 $24.02 $23.15 14,303
2021-11-19 $23.28 $23.98 $23.05 $23.98 $23.11 23,662
2021-11-18 $23.30 $23.50 $23.23 $23.23 $22.39 6,816
2021-11-17 $23.33 $23.52 $23.25 $23.48 $22.63 6,319
2021-11-16 $23.57 $23.75 $23.29 $23.33 $22.49 7,106
2021-11-15 $23.22 $23.50 $23.05 $23.50 $22.65 7,624
2021-11-12 $23.11 $23.34 $23.09 $23.30 $22.46 4,609
2021-11-11 $22.87 $23.40 $22.83 $23.11 $22.27 3,760
2021-11-10 $23.20 $23.20 $22.38 $22.79 $21.97 17,300
2021-11-09 $23.46 $23.46 $22.52 $22.90 $22.07 19,044
2021-11-08 $23.49 $23.50 $22.82 $23.02 $22.19 20,010
2021-11-05 $23.32 $23.70 $23.10 $23.45 $22.60 6,214
2021-11-04 $23.60 $23.60 $23.00 $23.30 $22.46 12,844
2021-11-03 $23.03 $23.75 $23.00 $23.71 $22.85 3,770
2021-11-02 $22.61 $23.12 $22.38 $22.78 $21.96 5,731
2021-11-01 $22.96 $23.07 $22.33 $22.81 $21.99 10,785
2021-10-29 $22.76 $23.00 $22.60 $22.82 $22.00 3,368
2021-10-28 $22.90 $22.90 $22.25 $22.88 $22.06 1,626
2021-10-27 $23.06 $23.06 $22.52 $22.66 $21.84 5,487
2021-10-26 $23.04 $23.50 $22.63 $23.00 $22.17 5,574
2021-10-25 $23.27 $23.41 $22.86 $23.02 $22.19 4,832
2021-10-22 $23.48 $23.55 $23.24 $23.45 $22.60 1,865
2021-10-21 $23.39 $23.50 $23.32 $23.36 $22.52 2,942
2021-10-20 $23.66 $23.66 $23.49 $23.49 $22.64 2,577
2021-10-19 $23.50 $23.74 $23.48 $23.48 $22.63 2,963
2021-10-18 $22.97 $23.50 $22.81 $23.50 $22.65 17,827
2021-10-15 $22.90 $23.18 $22.90 $22.92 $22.09 3,312
2021-10-14 $23.02 $23.02 $22.87 $22.87 $22.04 2,521
2021-10-13 $22.55 $22.99 $22.41 $22.99 $22.16 3,688
2021-10-12 $22.56 $22.85 $22.39 $22.55 $21.73 2,824
2021-10-11 $22.64 $23.36 $22.47 $22.65 $21.83 11,299
2021-10-08 $22.71 $22.71 $22.11 $22.65 $21.83 14,812
2021-10-07 $22.69 $22.96 $22.58 $22.60 $21.78 5,474
2021-10-06 $22.63 $22.63 $22.36 $22.48 $21.67 4,654
2021-10-05 $22.56 $22.71 $22.42 $22.71 $21.89 4,174
2021-10-04 $22.64 $22.69 $22.42 $22.60 $21.78 5,232
2021-10-01 $22.61 $22.88 $22.42 $22.64 $21.82 10,912
2021-09-30 $22.87 $22.87 $22.19 $22.66 $21.84 7,035
2021-09-29 $22.65 $22.85 $22.59 $22.79 $21.97 4,107
2021-09-28 $22.71 $22.99 $22.40 $22.79 $21.97 4,657
2021-09-27 $22.90 $23.21 $22.61 $22.66 $21.84 20,014
2021-09-24 $22.80 $23.30 $22.80 $23.00 $22.17 6,978
2021-09-23 $23.00 $23.08 $22.86 $22.86 $22.03 3,380
2021-09-22 $22.81 $23.15 $22.81 $22.99 $22.16 4,419
2021-09-21 $22.89 $22.89 $22.80 $22.80 $21.98 2,312
2021-09-20 $22.32 $22.80 $22.20 $22.65 $21.83 23,061
2021-09-17 $22.68 $23.31 $22.45 $22.60 $21.78 78,671
2021-09-16 $22.64 $23.82 $22.05 $22.80 $21.98 11,074
2021-09-15 $22.66 $22.89 $22.58 $22.61 $21.79 15,684
2021-09-14 $22.66 $22.69 $22.30 $22.67 $21.85 10,765
2021-09-13 $22.35 $22.81 $22.02 $22.63 $21.81 15,791
2021-09-10 $22.60 $22.64 $21.83 $22.13 $21.33 5,858
2021-09-09 $23.00 $23.05 $22.51 $22.54 $21.73 10,802
2021-09-08 $22.90 $23.13 $22.86 $23.05 $22.22 8,292
2021-09-07 $22.91 $23.19 $22.77 $22.85 $22.02 13,640
2021-09-03 $23.23 $23.26 $23.00 $23.09 $22.26 3,230
2021-09-02 $23.79 $23.89 $23.21 $23.50 $22.65 5,002
2021-09-01 $23.04 $23.95 $22.99 $23.69 $22.83 14,244
2021-08-31 $23.15 $23.16 $22.81 $22.97 $22.14 6,957
2021-08-30 $22.85 $23.25 $22.76 $23.16 $22.32 9,787
2021-08-27 $23.09 $23.28 $22.76 $22.87 $22.04 11,820
2021-08-26 $23.82 $23.98 $22.88 $23.21 $22.37 12,968
2021-08-25 $24.10 $24.50 $23.93 $24.37 $23.25 11,323
2021-08-24 $23.67 $24.18 $23.62 $24.00 $22.90 8,952
2021-08-23 $23.91 $24.38 $23.57 $23.57 $22.49 8,405
2021-08-20 $23.23 $24.80 $23.23 $23.96 $22.86 4,279
2021-08-19 $24.00 $24.54 $23.00 $23.40 $22.32 29,697
2021-08-18 $24.58 $24.58 $23.82 $23.85 $22.75 18,507
2021-08-17 $25.28 $25.50 $24.39 $24.40 $23.28 14,347
2021-08-16 $25.28 $25.35 $24.90 $25.27 $24.11 25,683
2021-08-13 $24.90 $25.36 $24.50 $25.24 $24.08 22,511
2021-08-12 $24.33 $24.88 $24.10 $24.58 $23.45 17,229
2021-08-11 $24.00 $24.41 $23.80 $24.34 $23.22 14,106
2021-08-10 $23.70 $24.21 $23.70 $24.06 $22.95 12,608
2021-08-09 $23.44 $23.82 $23.32 $23.73 $22.64 8,937
2021-08-06 $23.29 $23.64 $23.00 $23.36 $22.29 17,908
2021-08-05 $22.79 $23.28 $22.79 $23.28 $22.21 8,855
2021-08-04 $22.60 $23.09 $22.28 $22.84 $21.79 11,387
2021-08-03 $22.48 $22.87 $22.42 $22.53 $21.49 7,490
2021-08-02 $22.33 $22.76 $22.33 $22.37 $21.34 2,424
2021-07-30 $22.52 $22.60 $22.15 $22.31 $21.28 5,246
2021-07-29 $22.70 $22.70 $22.42 $22.67 $21.63 2,975
2021-07-28 $22.95 $22.95 $22.42 $22.70 $21.66 7,225
2021-07-27 $22.56 $23.12 $22.23 $22.87 $21.82 12,720
2021-07-26 $23.82 $23.82 $22.55 $22.55 $21.51 30,474
2021-07-23 $22.93 $24.00 $22.76 $23.93 $22.83 14,879
2021-07-22 $22.78 $22.95 $22.50 $22.93 $21.87 9,647
2021-07-21 $22.55 $22.99 $22.48 $22.94 $21.88 8,705
2021-07-20 $22.24 $22.84 $22.24 $22.36 $21.33 22,465
2021-07-19 $21.54 $22.16 $21.08 $22.04 $21.03 35,661
2021-07-16 $21.89 $22.20 $21.65 $21.83 $20.83 14,803
2021-07-15 $21.66 $21.86 $21.56 $21.75 $20.75 11,032
2021-07-14 $21.64 $21.97 $21.56 $21.61 $20.62 11,973
2021-07-13 $22.09 $22.49 $21.66 $21.69 $20.69 16,389
2021-07-12 $21.86 $22.19 $21.86 $22.13 $21.11 9,925
2021-07-09 $22.07 $22.21 $21.66 $22.00 $20.99 15,153
2021-07-08 $21.76 $21.93 $21.58 $21.93 $20.92 8,375
2021-07-07 $21.99 $22.20 $21.47 $21.94 $20.93 10,784
2021-07-06 $22.55 $22.55 $21.87 $22.14 $21.12 48,069
2021-07-02 $22.92 $22.92 $22.33 $22.51 $21.47 60,703
2021-07-01 $22.58 $23.12 $22.17 $22.98 $21.92 34,452
2021-06-30 $22.38 $22.60 $22.06 $22.37 $21.34 37,529
2021-06-29 $22.46 $22.82 $22.04 $22.38 $21.35 30,791
2021-06-28 $23.27 $23.39 $22.11 $22.47 $21.44 62,901
2021-06-25 $22.58 $23.93 $22.57 $23.14 $22.08 925,638
2021-06-24 $21.50 $22.41 $21.50 $22.41 $21.38 96,742
2021-06-23 $22.10 $22.10 $21.22 $21.47 $20.48 70,472
2021-06-22 $21.71 $22.10 $21.54 $21.99 $20.98 53,503
2021-06-21 $21.34 $21.86 $21.34 $21.73 $20.73 67,992
2021-06-18 $21.31 $21.54 $21.06 $21.32 $20.34 43,078
2021-06-17 $21.75 $21.75 $21.02 $21.31 $20.33 66,522
2021-06-16 $21.59 $21.88 $21.30 $21.72 $20.72 33,357
2021-06-15 $21.54 $21.85 $21.23 $21.69 $20.69 20,077
2021-06-14 $21.86 $21.86 $21.30 $21.54 $20.55 23,341
2021-06-11 $21.75 $21.94 $21.50 $21.75 $20.75 27,341
2021-06-10 $21.56 $21.79 $21.52 $21.68 $20.68 17,354
2021-06-09 $22.05 $22.05 $21.35 $21.52 $20.53 11,711
2021-06-08 $21.07 $22.06 $21.07 $21.91 $20.90 23,269
2021-06-07 $21.21 $21.45 $20.88 $21.05 $20.08 58,315
2021-06-04 $21.12 $21.40 $21.05 $21.30 $20.32 16,623
2021-06-03 $20.90 $21.25 $20.90 $21.15 $20.18 10,879
2021-06-02 $20.76 $21.05 $20.61 $20.88 $19.92 15,057
2021-06-01 $20.66 $20.85 $20.58 $20.58 $19.63 15,734
2021-05-28 $21.24 $21.24 $20.58 $20.58 $19.63 34,761
2021-05-27 $21.15 $21.25 $21.00 $21.24 $20.26 16,418
2021-05-26 $21.46 $21.53 $20.95 $21.22 $20.02 22,826
2021-05-25 $21.70 $21.76 $21.08 $21.12 $19.92 22,361
2021-05-24 $21.99 $21.99 $21.38 $21.75 $20.52 17,431
2021-05-21 $21.36 $21.96 $20.94 $21.96 $20.72 15,370
2021-05-20 $21.32 $21.49 $20.83 $21.05 $19.86 27,899
2021-05-19 $21.44 $21.71 $20.97 $21.40 $20.19 17,235
2021-05-18 $21.90 $22.37 $21.72 $21.74 $20.51 16,798
2021-05-17 $21.52 $21.96 $21.23 $21.78 $20.55 18,649
2021-05-14 $21.34 $21.63 $21.00 $21.39 $20.18 18,705
2021-05-13 $21.25 $21.36 $21.00 $21.07 $19.88 20,236
2021-05-12 $20.84 $21.16 $20.80 $21.01 $19.82 28,792
2021-05-11 $20.88 $21.16 $20.61 $21.00 $19.81 25,548
2021-05-10 $20.98 $21.18 $20.75 $21.00 $19.81 28,390
2021-05-07 $20.39 $21.26 $20.39 $20.75 $19.57 26,823
2021-05-06 $20.58 $20.77 $20.14 $20.45 $19.29 18,630
2021-05-05 $20.49 $21.46 $20.10 $20.42 $19.26 23,987
2021-05-04 $20.80 $20.88 $20.11 $20.80 $19.62 22,100
2021-05-03 $20.12 $20.72 $19.84 $20.55 $19.39 20,095
2021-04-30 $20.01 $20.34 $19.63 $19.67 $18.56 25,636
2021-04-29 $19.82 $20.19 $19.77 $20.00 $18.87 24,284
2021-04-28 $20.00 $20.27 $19.53 $19.58 $18.47 27,228
2021-04-27 $19.79 $20.28 $19.76 $19.78 $18.66 20,518
2021-04-26 $21.04 $21.08 $19.72 $19.80 $18.68 36,576
2021-04-23 $21.29 $21.77 $21.03 $21.05 $19.86 15,117
2021-04-22 $22.12 $22.28 $21.02 $21.26 $20.06 19,084
2021-04-21 $21.15 $22.60 $21.15 $22.18 $20.92 23,760
2021-04-20 $21.24 $21.80 $21.03 $21.19 $19.99 10,239
2021-04-19 $22.00 $22.22 $21.06 $21.06 $19.87 49,886
2021-04-16 $22.49 $22.49 $21.75 $21.80 $20.56 12,994
2021-04-15 $22.18 $22.36 $21.75 $22.32 $21.06 11,886
2021-04-14 $21.91 $22.04 $21.71 $21.85 $20.61 6,149
2021-04-13 $21.91 $22.47 $21.51 $22.16 $20.90 7,125
2021-04-12 $21.85 $22.32 $21.36 $22.06 $20.81 19,719
2021-04-09 $22.45 $22.45 $21.27 $21.75 $20.52 26,435
2021-04-08 $22.40 $23.42 $22.16 $22.46 $21.19 9,378
2021-04-07 $22.64 $22.70 $22.10 $22.10 $20.85 17,561
2021-04-06 $23.03 $23.05 $22.68 $22.70 $21.41 11,110
2021-04-05 $23.00 $23.50 $22.47 $23.25 $21.93 38,970
2021-04-01 $21.88 $23.07 $21.82 $22.90 $21.60 16,290
2021-03-31 $22.65 $22.88 $21.38 $21.63 $20.40 36,626
2021-03-30 $22.45 $22.81 $22.04 $22.65 $21.37 15,132
2021-03-29 $23.00 $23.21 $22.55 $22.60 $21.32 16,837
2021-03-26 $22.24 $22.87 $22.04 $22.87 $21.57 9,447
2021-03-25 $21.57 $22.24 $21.57 $22.13 $20.88 18,207
2021-03-24 $21.75 $22.46 $21.23 $21.80 $20.56 12,418
2021-03-23 $21.96 $22.55 $21.66 $21.80 $20.56 16,583
2021-03-22 $22.65 $23.50 $22.65 $22.69 $21.40 20,907
2021-03-19 $21.88 $23.50 $21.56 $23.49 $22.16 72,371
2021-03-18 $23.01 $23.01 $21.56 $22.04 $20.79 71,701
2021-03-17 $23.57 $23.79 $23.00 $23.46 $21.89 22,503
2021-03-16 $24.89 $24.89 $22.42 $23.96 $22.36 55,455
2021-03-15 $21.00 $24.50 $20.63 $24.02 $22.41 115,599
2021-03-12 $19.00 $20.85 $18.63 $20.66 $19.28 61,592
2021-03-11 $19.00 $19.25 $18.59 $19.00 $17.73 73,320
2021-03-10 $19.00 $19.21 $18.78 $18.99 $17.72 41,506
2021-03-09 $18.94 $19.12 $18.74 $18.81 $17.55 56,862
2021-03-08 $18.94 $19.22 $18.51 $18.93 $17.66 42,186
2021-03-05 $18.82 $18.92 $18.17 $18.74 $17.49 15,080
2021-03-04 $18.55 $18.73 $18.06 $18.47 $17.24 22,463
2021-03-03 $17.99 $18.61 $17.87 $18.11 $16.90 10,396
2021-03-02 $18.21 $18.21 $17.78 $17.86 $16.67 8,910
2021-03-01 $18.16 $18.16 $18.00 $18.08 $16.87 9,028
2021-02-26 $18.00 $18.07 $17.55 $17.55 $16.38 11,760
2021-02-25 $18.04 $18.42 $17.80 $17.80 $16.61 15,394
2021-02-24 $18.30 $18.48 $18.00 $18.03 $16.82 22,356
2021-02-23 $18.07 $18.49 $18.00 $18.11 $16.90 11,922
2021-02-22 $18.19 $18.49 $18.10 $18.17 $16.96 15,378
2021-02-19 $17.72 $18.25 $17.64 $18.10 $16.89 19,091
2021-02-18 $18.03 $18.36 $17.62 $17.75 $16.56 22,264
2021-02-17 $18.50 $18.74 $18.06 $18.06 $16.85 12,702
2021-02-16 $20.28 $20.28 $18.44 $18.56 $17.32 9,154
2021-02-12 $18.31 $18.91 $18.28 $18.69 $17.44 10,089
2021-02-11 $18.95 $18.95 $18.21 $18.37 $17.14 14,025
2021-02-10 $18.87 $19.22 $18.64 $18.74 $17.49 9,509
2021-02-09 $19.22 $19.37 $18.77 $18.77 $17.52 10,648
2021-02-08 $19.49 $19.49 $19.20 $19.36 $18.07 25,865
2021-02-05 $19.30 $19.47 $19.10 $19.16 $17.88 14,399
2021-02-04 $18.83 $19.44 $18.59 $19.41 $18.11 21,749
2021-02-03 $18.40 $19.03 $18.03 $18.96 $17.69 13,756
2021-02-02 $17.51 $18.64 $17.41 $18.41 $17.18 26,402
2021-02-01 $17.27 $17.50 $17.04 $17.34 $16.18 29,769
2021-01-29 $17.51 $17.51 $16.91 $17.26 $16.11 23,568
2021-01-28 $17.39 $17.40 $17.06 $17.28 $16.13 15,395
2021-01-27 $17.50 $17.60 $17.17 $17.40 $16.24 20,096
2021-01-26 $17.54 $17.86 $17.28 $17.51 $16.34 12,702
2021-01-25 $17.14 $17.81 $16.93 $17.25 $16.10 21,940
2021-01-22 $16.76 $17.19 $16.74 $16.98 $15.85 18,778
2021-01-21 $17.30 $17.30 $16.70 $16.83 $15.71 19,835
2021-01-20 $17.67 $17.78 $17.10 $17.10 $15.96 11,798
2021-01-19 $17.99 $18.09 $17.41 $17.74 $16.55 23,117
2021-01-15 $18.03 $18.18 $17.61 $17.62 $16.44 15,538
2021-01-14 $17.87 $18.12 $17.85 $18.04 $16.83 9,923
2021-01-13 $17.96 $18.20 $17.32 $17.86 $16.67 33,303
2021-01-12 $17.72 $18.30 $17.25 $17.96 $16.76 15,565
2021-01-11 $18.30 $18.30 $17.00 $17.36 $16.20 11,454
2021-01-08 $17.59 $17.82 $17.12 $17.12 $15.98 18,155
2021-01-07 $17.23 $17.71 $17.23 $17.65 $16.47 14,010
2021-01-06 $16.99 $17.42 $16.80 $17.32 $16.16 16,817
2021-01-05 $15.76 $16.63 $15.76 $16.40 $15.30 20,512
2021-01-04 $17.31 $17.31 $15.74 $15.78 $14.73 22,349
2020-12-31 $16.15 $16.24 $15.77 $15.84 $14.78 33,092
2020-12-30 $17.28 $17.28 $16.06 $16.09 $15.01 9,951
2020-12-29 $17.74 $17.74 $16.25 $16.30 $15.21 17,521
2020-12-28 $16.31 $16.89 $16.30 $16.66 $15.55 17,015
2020-12-24 $16.15 $16.39 $16.02 $16.31 $15.22 11,044
2020-12-23 $17.33 $17.33 $16.00 $16.22 $15.14 22,596
2020-12-22 $17.04 $17.37 $16.10 $16.47 $15.37 29,346
2020-12-21 $16.67 $17.25 $16.67 $17.14 $15.99 23,307
2020-12-18 $17.73 $17.73 $16.83 $16.83 $15.71 53,964
2020-12-17 $17.66 $17.66 $16.92 $17.43 $16.27 31,962
2020-12-16 $17.45 $17.46 $16.99 $16.99 $15.85 25,226
2020-12-15 $17.54 $17.81 $17.25 $17.25 $16.10 13,340
2020-12-14 $18.05 $18.34 $17.32 $17.36 $16.20 11,487
2020-12-11 $17.71 $18.07 $17.70 $17.95 $16.75 20,879
2020-12-10 $17.58 $17.95 $17.52 $17.75 $16.56 15,698
2020-12-09 $18.08 $18.23 $17.38 $17.50 $16.33 15,881
2020-12-08 $17.00 $18.29 $17.00 $17.99 $16.79 37,539
2020-12-07 $17.04 $17.57 $16.81 $17.14 $15.99 18,050
2020-12-04 $18.14 $18.14 $17.00 $17.02 $15.88 11,817
2020-12-03 $17.40 $17.40 $17.11 $17.11 $15.97 8,742
2020-12-02 $17.88 $18.00 $17.36 $17.55 $16.38 15,149
2020-12-01 $18.24 $18.24 $17.80 $17.80 $16.61 7,585
2020-11-30 $18.07 $18.34 $17.92 $17.92 $16.72 10,688
2020-11-27 $18.52 $18.52 $18.19 $18.51 $17.27 7,444
2020-11-25 $19.58 $19.58 $18.12 $18.52 $17.06 10,937
2020-11-24 $17.94 $18.71 $17.94 $18.50 $17.04 20,089
2020-11-23 $17.00 $17.70 $16.95 $17.70 $16.31 10,041
2020-11-20 $17.56 $17.56 $16.87 $16.87 $15.54 9,995
2020-11-19 $17.09 $17.30 $17.05 $17.24 $15.88 4,295
2020-11-18 $17.06 $17.75 $17.06 $17.09 $15.74 11,668
2020-11-17 $17.23 $17.36 $16.70 $17.07 $15.73 27,038
2020-11-16 $17.65 $17.74 $17.22 $17.30 $15.94 45,637
2020-11-13 $17.39 $17.76 $17.21 $17.25 $15.89 14,532
2020-11-12 $17.46 $17.83 $17.21 $17.42 $16.05 9,242
2020-11-11 $17.59 $17.99 $17.59 $17.94 $16.53 7,085
2020-11-10 $17.78 $18.10 $17.61 $18.05 $16.63 12,802
2020-11-09 $18.00 $18.15 $17.56 $17.60 $16.21 23,465
2020-11-06 $17.00 $17.30 $17.00 $17.08 $15.73 10,947
2020-11-05 $16.20 $16.90 $15.95 $16.79 $15.47 12,242
2020-11-04 $16.80 $16.80 $15.97 $16.03 $14.77 8,951
2020-11-03 $16.75 $17.04 $16.62 $17.04 $15.70 13,822
2020-11-02 $16.25 $16.84 $16.20 $16.66 $15.35 8,846
2020-10-30 $15.82 $16.20 $15.68 $15.84 $14.59 8,243
2020-10-29 $15.41 $16.15 $15.40 $15.90 $14.65 11,135
2020-10-28 $16.34 $16.34 $15.36 $15.52 $14.30 11,141
2020-10-27 $16.35 $16.40 $16.11 $16.11 $14.84 6,388
2020-10-26 $16.10 $16.38 $15.94 $16.33 $15.04 6,052
2020-10-23 $16.03 $16.40 $16.03 $16.17 $14.90 8,610
2020-10-22 $15.87 $16.10 $15.70 $15.86 $14.61 19,867
2020-10-21 $16.09 $16.09 $15.72 $15.72 $14.48 9,259
2020-10-20 $15.40 $16.33 $15.20 $15.66 $14.43 19,539
2020-10-19 $16.96 $16.96 $15.15 $15.15 $13.96 24,688
2020-10-16 $17.00 $17.30 $16.62 $16.79 $15.47 9,450
2020-10-15 $16.65 $16.75 $16.50 $16.73 $15.41 6,627
2020-10-14 $16.92 $17.10 $16.90 $16.93 $15.60 3,810
2020-10-13 $17.45 $17.45 $16.96 $17.00 $15.66 2,061
2020-10-12 $17.29 $17.44 $17.20 $17.27 $15.91 4,457
2020-10-09 $17.55 $17.89 $17.29 $17.29 $15.93 9,121
2020-10-08 $17.34 $17.67 $17.25 $17.25 $15.89 9,910
2020-10-07 $17.09 $17.38 $16.57 $17.38 $16.01 23,617
2020-10-06 $16.71 $17.29 $16.58 $16.58 $15.27 7,849
2020-10-05 $16.05 $16.79 $16.05 $16.60 $15.29 10,177
2020-10-02 $16.04 $16.40 $15.82 $16.05 $14.79 8,353
2020-10-01 $16.21 $16.30 $15.70 $15.72 $14.48 21,195
2020-09-30 $15.69 $17.26 $15.69 $16.17 $14.90 9,688
2020-09-29 $16.16 $16.16 $15.35 $15.65 $14.42 11,771
2020-09-28 $15.67 $15.83 $15.56 $15.67 $14.44 8,227
2020-09-25 $15.14 $15.58 $15.14 $15.48 $14.26 6,783
2020-09-24 $15.25 $15.68 $15.21 $15.25 $14.05 6,022
2020-09-23 $15.68 $15.68 $15.13 $15.23 $14.03 19,920
2020-09-22 $15.85 $16.05 $15.32 $15.56 $14.33 17,686
2020-09-21 $17.01 $17.01 $15.66 $15.77 $14.53 30,842
2020-09-18 $17.67 $17.67 $17.02 $17.03 $15.69 27,837
2020-09-17 $17.15 $17.62 $17.15 $17.62 $16.23 7,546
2020-09-16 $17.30 $17.44 $17.17 $17.17 $15.82 14,624
2020-09-15 $17.51 $17.51 $17.15 $17.15 $15.80 7,019
2020-09-14 $17.42 $17.70 $17.17 $17.37 $16.00 20,497
2020-09-11 $17.61 $17.74 $17.41 $17.41 $16.04 11,003
2020-09-10 $17.70 $17.75 $17.42 $17.42 $16.05 22,078
2020-09-09 $17.56 $17.79 $17.53 $17.60 $16.21 8,878
2020-09-08 $17.59 $17.67 $17.53 $17.55 $16.17 7,450
2020-09-04 $17.74 $17.74 $17.51 $17.72 $16.32 4,951
2020-09-03 $17.66 $17.76 $17.51 $17.60 $16.21 15,447
2020-09-02 $17.63 $17.76 $17.57 $17.76 $16.36 13,614
2020-09-01 $17.96 $17.96 $17.53 $17.68 $16.29 9,209
2020-08-31 $18.40 $18.40 $17.99 $18.00 $16.58 10,147
2020-08-28 $18.25 $18.39 $18.15 $18.39 $16.94 2,833
2020-08-27 $18.34 $18.35 $18.18 $18.18 $16.75 3,202
2020-08-26 $18.06 $18.49 $17.89 $18.34 $16.68 13,329
2020-08-25 $18.41 $18.41 $17.90 $18.00 $16.37 5,976
2020-08-24 $17.91 $18.32 $17.91 $18.24 $16.58 8,738
2020-08-21 $17.99 $17.99 $17.76 $17.76 $16.15 23,998
2020-08-20 $17.93 $18.16 $17.93 $18.09 $16.45 6,438
2020-08-19 $19.11 $19.30 $17.80 $17.93 $16.30 15,764
2020-08-18 $19.01 $19.15 $18.55 $18.71 $17.01 8,064
2020-08-17 $19.12 $19.34 $18.84 $18.88 $17.17 6,102
2020-08-14 $19.21 $19.26 $19.12 $19.23 $17.48 3,228
2020-08-13 $19.24 $19.41 $19.24 $19.37 $17.61 2,933
2020-08-12 $19.32 $19.41 $19.26 $19.41 $17.65 4,642
2020-08-11 $19.39 $19.54 $19.03 $19.03 $17.30 7,789
2020-08-10 $18.50 $19.39 $18.38 $19.33 $17.58 13,447
2020-08-07 $17.90 $18.52 $17.90 $18.45 $16.78 12,005
2020-08-06 $17.94 $17.94 $17.77 $17.86 $16.24 6,483
2020-08-05 $18.50 $18.50 $17.76 $17.97 $16.34 41,852
2020-08-04 $18.60 $19.02 $18.59 $18.65 $16.96 7,940
2020-08-03 $18.56 $18.95 $18.53 $18.73 $17.03 13,709
2020-07-31 $19.08 $19.08 $18.33 $18.42 $16.75 14,610
2020-07-30 $19.14 $19.21 $19.01 $19.12 $17.38 4,369
2020-07-29 $18.90 $19.41 $18.87 $19.27 $17.52 6,444
2020-07-28 $18.77 $19.31 $18.77 $18.90 $17.18 5,890
2020-07-27 $19.00 $19.29 $18.71 $18.89 $17.18 21,081
2020-07-24 $19.05 $19.44 $18.90 $18.90 $17.18 5,345
2020-07-23 $19.51 $19.85 $19.36 $19.36 $17.60 3,867
2020-07-22 $19.50 $19.69 $19.50 $19.60 $17.82 7,654
2020-07-21 $19.70 $20.04 $19.61 $19.64 $17.86 4,990
2020-07-20 $19.07 $19.42 $18.96 $19.42 $17.66 4,348
2020-07-17 $19.06 $19.59 $18.90 $18.90 $17.18 15,661
2020-07-16 $19.85 $19.89 $19.09 $19.09 $17.36 5,412
2020-07-15 $19.25 $20.14 $19.20 $19.80 $18.00 28,152
2020-07-14 $18.38 $18.96 $18.02 $18.94 $17.22 7,119
2020-07-13 $18.91 $19.78 $17.99 $18.59 $16.90 26,074
2020-07-10 $18.42 $19.78 $18.42 $19.78 $17.98 16,123
2020-07-09 $19.20 $19.46 $18.05 $18.24 $16.58 22,926
2020-07-08 $19.51 $19.91 $19.03 $19.03 $17.30 10,921
2020-07-07 $20.81 $21.26 $19.50 $19.50 $17.73 13,721
2020-07-06 $21.75 $21.78 $20.82 $21.16 $19.24 9,714
2020-07-02 $21.99 $22.25 $21.44 $21.44 $19.49 11,357
2020-07-01 $21.91 $22.21 $21.64 $21.84 $19.86 8,573
2020-06-30 $21.77 $22.27 $21.58 $21.59 $19.63 16,058
2020-06-29 $22.14 $22.23 $20.71 $21.61 $19.65 17,214
2020-06-26 $19.86 $22.50 $19.69 $22.41 $20.38 46,290
2020-06-25 $19.84 $20.04 $19.65 $19.94 $18.13 13,102
2020-06-24 $20.42 $20.42 $19.79 $19.83 $18.03 15,282
2020-06-23 $21.04 $21.04 $20.42 $20.71 $18.83 11,235
2020-06-22 $19.98 $20.91 $19.92 $20.91 $19.01 8,797
2020-06-19 $20.88 $20.88 $19.94 $20.10 $18.28 24,482
2020-06-18 $20.55 $20.85 $20.55 $20.59 $18.72 4,541
2020-06-17 $20.79 $21.02 $20.64 $20.69 $18.81 9,332
2020-06-16 $21.18 $21.47 $20.86 $21.02 $19.11 10,675
2020-06-15 $19.91 $20.75 $19.90 $20.54 $18.68 16,115
2020-06-12 $21.97 $21.97 $20.11 $20.44 $18.58 13,871
2020-06-11 $21.97 $21.97 $20.99 $20.99 $19.08 19,259
2020-06-10 $22.42 $22.94 $21.74 $22.94 $20.86 18,123
2020-06-09 $21.96 $23.01 $21.60 $22.72 $20.66 14,563
2020-06-08 $21.23 $22.50 $21.08 $22.25 $20.23 15,580
2020-06-05 $20.43 $20.90 $20.22 $20.90 $19.00 15,197
2020-06-04 $19.68 $20.18 $19.51 $19.69 $17.90 16,227
2020-06-03 $19.48 $20.00 $18.43 $19.97 $18.16 22,745
2020-06-02 $19.04 $19.21 $18.64 $19.18 $17.44 5,864
2020-06-01 $18.92 $19.09 $18.42 $18.42 $16.75 16,022
2020-05-29 $18.88 $18.88 $18.32 $18.67 $16.98 13,485
2020-05-28 $19.77 $19.77 $18.75 $18.75 $17.05 7,981
2020-05-27 $19.50 $19.80 $19.32 $19.80 $17.77 15,203
2020-05-26 $19.44 $19.44 $18.98 $19.31 $17.34 21,387
2020-05-22 $18.73 $18.85 $18.34 $18.69 $16.78 16,017
2020-05-21 $18.81 $18.86 $18.58 $18.73 $16.81 18,858
2020-05-20 $18.14 $19.00 $18.14 $18.86 $16.93 12,632
2020-05-19 $17.97 $18.20 $17.69 $17.89 $16.06 20,917
2020-05-18 $18.96 $19.41 $18.24 $18.25 $16.38 26,896
2020-05-15 $18.19 $18.54 $18.09 $18.14 $16.28 11,957
2020-05-14 $17.61 $18.52 $17.61 $18.23 $16.37 26,309
2020-05-13 $17.78 $18.17 $17.68 $18.10 $16.25 29,961
2020-05-12 $18.44 $18.44 $17.50 $17.50 $15.71 23,273
2020-05-11 $19.69 $19.69 $18.01 $18.13 $16.28 19,689
2020-05-08 $18.98 $20.26 $18.79 $19.95 $17.91 27,600
2020-05-07 $18.79 $18.79 $18.30 $18.77 $16.85 10,940
2020-05-06 $18.10 $18.45 $17.87 $18.45 $16.56 14,290
2020-05-05 $18.30 $18.34 $17.77 $17.77 $15.95 10,401
2020-05-04 $18.59 $19.43 $17.76 $18.09 $16.24 9,501
2020-05-01 $18.88 $19.18 $18.29 $18.72 $16.81 11,749
2020-04-30 $19.91 $20.13 $19.00 $19.03 $17.08 10,771
2020-04-29 $20.13 $20.50 $19.86 $19.90 $17.86 22,995
2020-04-28 $20.04 $20.11 $19.32 $19.32 $17.34 15,352
2020-04-27 $18.77 $19.83 $18.77 $19.45 $17.46 13,552
2020-04-24 $17.82 $18.49 $17.68 $18.49 $16.60 9,282
2020-04-23 $17.80 $18.08 $17.66 $17.90 $16.07 17,234
2020-04-22 $18.21 $18.27 $17.61 $17.90 $16.07 9,422
2020-04-21 $18.12 $18.49 $17.90 $18.05 $16.20 10,150
2020-04-20 $19.00 $19.58 $18.28 $18.41 $16.53 12,027
2020-04-17 $18.66 $20.01 $18.66 $19.37 $17.39 20,791
2020-04-16 $18.35 $18.39 $17.88 $18.21 $16.35 30,665
2020-04-15 $18.00 $18.95 $18.00 $18.31 $16.44 25,574
2020-04-14 $19.65 $19.72 $18.00 $18.00 $16.16 21,254
2020-04-13 $19.80 $19.80 $18.92 $19.01 $17.07 12,702
2020-04-09 $18.80 $19.83 $18.80 $19.83 $17.80 14,119
2020-04-08 $18.81 $19.00 $18.31 $18.65 $16.74 21,778
2020-04-07 $19.95 $20.22 $18.33 $18.43 $16.55 27,322
2020-04-06 $18.61 $19.89 $18.61 $19.88 $17.85 16,602
2020-04-03 $19.71 $19.72 $18.00 $18.24 $16.37 36,613
2020-04-02 $18.94 $20.29 $18.56 $20.29 $18.21 18,131
2020-04-01 $18.79 $19.79 $18.56 $18.85 $16.92 21,162
2020-03-31 $20.33 $21.06 $19.52 $20.17 $18.11 28,925
2020-03-30 $19.99 $21.18 $19.94 $20.78 $18.65 15,120
2020-03-27 $20.93 $21.57 $20.47 $20.48 $18.39 13,131
2020-03-26 $20.18 $22.00 $20.18 $22.00 $19.75 15,606
2020-03-25 $18.84 $20.52 $18.84 $19.72 $17.70 13,940
2020-03-24 $17.30 $20.01 $17.07 $18.80 $16.88 17,904
2020-03-23 $17.28 $17.39 $16.20 $16.88 $15.15 17,400
2020-03-20 $17.00 $18.80 $17.00 $17.00 $15.26 37,581
2020-03-19 $18.00 $18.46 $16.20 $17.27 $15.50 63,771
2020-03-18 $23.99 $23.99 $17.00 $17.00 $15.05 35,739
2020-03-17 $21.67 $24.59 $20.50 $24.59 $21.77 39,557
2020-03-16 $20.64 $21.47 $19.24 $20.80 $18.42 45,725
2020-03-13 $17.20 $20.74 $17.20 $20.73 $18.35 21,144
2020-03-12 $19.25 $19.25 $15.40 $16.48 $14.59 37,029
2020-03-11 $19.81 $21.01 $19.50 $19.50 $17.27 24,010
2020-03-10 $21.39 $22.94 $19.50 $19.81 $17.54 20,567
2020-03-09 $21.50 $21.61 $20.51 $21.00 $18.59 29,657
2020-03-06 $21.50 $22.60 $21.50 $21.99 $19.47 9,813
2020-03-05 $22.46 $22.80 $21.55 $21.70 $19.21 23,765
2020-03-04 $22.56 $22.95 $22.28 $22.95 $20.32 14,031
2020-03-03 $22.53 $23.34 $22.07 $22.43 $19.86 12,961
2020-03-02 $22.16 $22.75 $22.16 $22.51 $19.93 23,397
2020-02-28 $21.85 $22.50 $21.85 $21.94 $19.43 34,810
2020-02-27 $22.17 $22.46 $21.71 $21.85 $19.35 42,781
2020-02-26 $22.30 $23.39 $22.30 $22.66 $20.06 23,921
2020-02-25 $22.67 $22.71 $22.04 $22.30 $19.74 16,061
2020-02-24 $22.55 $23.05 $22.50 $22.58 $19.99 9,798
2020-02-21 $23.05 $23.33 $22.74 $22.86 $20.24 7,967
2020-02-20 $23.10 $23.33 $23.05 $23.05 $20.41 6,230
2020-02-19 $23.40 $23.57 $23.16 $23.16 $20.51 6,024
2020-02-18 $23.49 $23.58 $23.20 $23.47 $20.78 7,727
2020-02-14 $23.96 $24.10 $23.50 $23.50 $20.81 9,253
2020-02-13 $23.85 $23.98 $23.42 $23.98 $21.23 8,198
2020-02-12 $24.10 $24.45 $23.59 $23.75 $21.03 8,888
2020-02-11 $23.84 $24.15 $23.49 $24.15 $21.38 10,526
2020-02-10 $23.75 $23.89 $22.38 $23.60 $20.90 19,792
2020-02-07 $24.10 $24.10 $23.65 $23.65 $20.94 7,622
2020-02-06 $24.20 $24.52 $24.10 $24.10 $21.34 12,037
2020-02-05 $24.09 $24.35 $23.98 $24.04 $21.29 16,014
2020-02-04 $23.50 $24.32 $23.50 $23.82 $21.09 15,345
2020-02-03 $22.70 $23.41 $22.70 $23.25 $20.59 12,330
2020-01-31 $23.17 $23.25 $22.56 $22.65 $20.05 19,622
2020-01-30 $23.37 $23.37 $22.90 $23.16 $20.51 12,461
2020-01-29 $23.89 $24.03 $23.35 $23.46 $20.77 7,363
2020-01-28 $24.13 $24.19 $23.82 $23.93 $21.19 5,271
2020-01-27 $23.76 $24.28 $23.76 $23.90 $21.16 8,817
2020-01-24 $24.27 $24.59 $23.78 $24.10 $21.34 16,433
2020-01-23 $24.06 $24.62 $23.52 $24.14 $21.37 21,388
2020-01-22 $23.70 $24.34 $23.70 $24.16 $21.39 19,054
2020-01-21 $23.30 $23.73 $23.25 $23.44 $20.75 19,563
2020-01-17 $23.76 $23.76 $23.05 $23.30 $20.63 17,435
2020-01-16 $23.22 $23.74 $23.05 $23.44 $20.75 13,634
2020-01-15 $23.70 $24.82 $22.77 $22.94 $20.31 13,052
2020-01-14 $24.16 $24.43 $23.56 $23.56 $20.86 24,951
2020-01-13 $24.02 $24.50 $23.87 $24.21 $21.44 17,199
2020-01-10 $24.16 $24.16 $23.74 $23.94 $21.20 14,273
2020-01-09 $24.25 $24.50 $24.08 $24.12 $21.36 9,236
2020-01-08 $23.80 $24.69 $23.80 $24.17 $21.40 14,009
2020-01-07 $25.63 $25.63 $23.54 $23.58 $20.88 21,087
2020-01-06 $25.50 $25.94 $25.11 $25.74 $22.79 13,293
2020-01-03 $26.04 $26.25 $25.53 $25.54 $22.61 16,311
2020-01-02 $26.45 $26.66 $26.11 $26.39 $23.37 9,973
2019-12-31 $26.34 $26.72 $26.32 $26.45 $23.42 6,746
2019-12-30 $26.52 $26.60 $26.26 $26.42 $23.39 14,062
2019-12-27 $26.34 $26.55 $26.29 $26.55 $23.51 7,775
2019-12-26 $26.02 $26.55 $25.95 $26.55 $23.51 10,796
2019-12-24 $26.04 $26.32 $26.00 $26.00 $23.02 3,486
2019-12-23 $26.28 $26.28 $25.89 $26.15 $23.15 10,391
2019-12-20 $26.04 $26.39 $25.69 $26.39 $23.37 24,743
2019-12-19 $26.20 $26.45 $25.76 $25.85 $22.89 7,793
2019-12-18 $26.30 $26.47 $25.97 $26.07 $23.08 7,624
2019-12-17 $26.13 $26.40 $25.67 $26.16 $23.16 7,451
2019-12-16 $25.99 $26.29 $25.99 $26.24 $23.23 6,455
2019-12-13 $25.24 $25.87 $25.24 $25.87 $22.91 10,871
2019-12-12 $24.99 $25.48 $24.79 $25.48 $22.56 10,893
2019-12-11 $24.80 $25.00 $24.71 $25.00 $22.14 6,020
2019-12-10 $24.44 $24.75 $24.44 $24.75 $21.91 9,265
2019-12-09 $24.51 $24.74 $24.17 $24.42 $21.62 10,613
2019-12-06 $24.47 $24.79 $24.40 $24.59 $21.77 13,640
2019-12-05 $24.37 $24.41 $24.10 $24.18 $21.41 10,645
2019-12-04 $24.56 $24.67 $24.29 $24.29 $21.51 14,685
2019-12-03 $24.36 $24.48 $23.95 $24.28 $21.50 8,841
2019-12-02 $24.72 $24.72 $24.18 $24.52 $21.71 6,591
2019-11-29 $24.76 $24.76 $24.55 $24.55 $21.74 2,970
2019-11-27 $24.81 $24.90 $24.32 $24.77 $21.93 7,473
2019-11-26 $24.70 $25.12 $24.70 $24.91 $21.84 6,667
2019-11-25 $23.41 $24.97 $23.40 $24.76 $21.71 13,524
2019-11-22 $23.12 $23.75 $23.09 $23.19 $20.34 10,951
2019-11-21 $23.89 $23.90 $23.04 $23.21 $20.35 11,206
2019-11-20 $24.26 $24.30 $23.76 $23.76 $20.84 14,981
2019-11-19 $24.50 $24.70 $24.09 $24.24 $21.26 7,962
2019-11-18 $24.76 $24.81 $24.07 $24.36 $21.36 5,824
2019-11-15 $25.10 $25.10 $24.77 $24.77 $21.72 10,349
2019-11-14 $25.11 $25.11 $24.67 $24.95 $21.88 7,948
2019-11-13 $25.65 $25.75 $25.07 $25.28 $22.17 7,129
2019-11-12 $25.72 $26.24 $25.52 $25.64 $22.48 6,886
2019-11-11 $25.67 $25.86 $25.51 $25.62 $22.47 10,559
2019-11-08 $25.29 $25.67 $25.09 $25.67 $22.51 12,607
2019-11-07 $24.59 $25.37 $24.59 $25.05 $21.97 8,286
2019-11-06 $25.20 $25.68 $24.13 $24.46 $21.45 13,345
2019-11-05 $25.54 $25.54 $24.99 $25.33 $22.21 7,277
2019-11-04 $25.29 $25.51 $25.18 $25.51 $22.37 5,383
2019-11-01 $24.73 $25.28 $24.73 $25.28 $22.17 7,946
2019-10-31 $24.96 $24.96 $24.47 $24.67 $21.63 8,495
2019-10-30 $24.87 $25.00 $24.77 $25.00 $21.92 4,395
2019-10-29 $24.74 $25.25 $24.72 $25.08 $21.99 9,053
2019-10-28 $24.90 $25.17 $24.44 $24.79 $21.74 7,838
2019-10-25 $24.50 $24.97 $24.40 $24.65 $21.62 7,905
2019-10-24 $24.66 $24.74 $24.37 $24.53 $21.51 13,006
2019-10-23 $24.81 $24.89 $24.30 $24.61 $21.58 8,132
2019-10-22 $24.96 $25.18 $24.72 $24.72 $21.68 11,509
2019-10-21 $24.90 $25.31 $24.73 $25.20 $22.10 14,806
2019-10-18 $24.45 $25.30 $24.41 $24.74 $21.70 14,485
2019-10-17 $24.55 $25.08 $24.55 $24.62 $21.59 10,760
2019-10-16 $24.60 $25.02 $24.51 $24.51 $21.49 13,363
2019-10-15 $24.05 $24.82 $24.04 $24.61 $21.58 12,465
2019-10-14 $24.25 $24.62 $24.04 $24.04 $21.08 8,135
2019-10-11 $24.19 $24.99 $24.19 $24.64 $21.61 13,721
2019-10-10 $23.08 $23.96 $23.08 $23.84 $20.91 12,859
2019-10-09 $22.25 $23.27 $22.18 $22.95 $20.13 13,496
2019-10-08 $21.87 $22.38 $21.87 $22.03 $19.32 10,319
2019-10-07 $22.18 $22.60 $21.85 $21.94 $19.24 30,863
2019-10-04 $21.90 $22.24 $21.90 $22.08 $19.36 16,485
2019-10-03 $22.24 $22.39 $21.80 $21.90 $19.20 17,225
2019-10-02 $22.51 $22.67 $22.09 $22.25 $19.51 38,267
2019-10-01 $22.78 $23.50 $22.51 $22.60 $19.82 30,172
2019-09-30 $22.76 $23.16 $22.61 $22.61 $19.83 33,187
2019-09-27 $23.10 $23.10 $22.71 $22.76 $19.96 17,897
2019-09-26 $23.00 $23.00 $22.60 $22.69 $19.90 23,387
2019-09-25 $23.10 $23.37 $22.86 $22.86 $20.05 26,416
2019-09-24 $24.31 $24.31 $23.00 $23.00 $20.17 29,370
2019-09-23 $23.99 $24.51 $23.64 $24.31 $21.32 13,739
2019-09-20 $24.80 $24.86 $23.32 $24.02 $21.06 41,926
2019-09-19 $25.01 $25.12 $24.50 $24.87 $21.81 12,213
2019-09-18 $25.60 $25.60 $25.03 $25.03 $21.95 9,576
2019-09-17 $25.55 $25.67 $24.21 $25.67 $22.51 12,343
2019-09-16 $25.69 $26.30 $25.55 $25.55 $22.41 8,017
2019-09-13 $26.20 $26.86 $26.12 $26.51 $23.25 12,134
2019-09-12 $26.00 $26.14 $25.85 $26.11 $22.90 21,664
2019-09-11 $25.49 $26.24 $25.25 $26.04 $22.84 15,049
2019-09-10 $24.66 $25.55 $24.66 $25.49 $22.35 10,436
2019-09-09 $24.42 $24.75 $24.40 $24.75 $21.70 12,780
2019-09-06 $24.88 $25.10 $24.29 $24.38 $21.38 13,737
2019-09-05 $25.24 $25.30 $24.55 $25.00 $21.92 9,655
2019-09-04 $24.67 $25.12 $24.41 $24.85 $21.79 4,479
2019-09-03 $24.28 $24.86 $24.16 $24.30 $21.31 8,440
2019-08-30 $24.84 $24.84 $24.41 $24.53 $21.51 4,709
2019-08-29 $25.38 $25.64 $24.59 $24.59 $21.56 9,763
2019-08-28 $24.40 $25.10 $24.09 $25.05 $21.97 11,026
2019-08-27 $24.64 $25.01 $24.39 $24.68 $21.44 15,320
2019-08-26 $23.50 $24.67 $23.47 $24.63 $21.39 19,427
2019-08-23 $23.87 $24.78 $23.38 $23.38 $20.31 22,675
2019-08-22 $23.71 $24.93 $23.71 $24.74 $21.49 12,411
2019-08-21 $23.42 $24.24 $23.40 $24.00 $20.85 7,670
2019-08-20 $24.00 $24.24 $23.35 $23.41 $20.33 9,469
2019-08-19 $23.84 $24.32 $23.77 $24.04 $20.88 8,840
2019-08-16 $22.95 $23.74 $22.95 $23.74 $20.62 18,700
2019-08-15 $23.60 $23.89 $22.72 $22.81 $19.81 16,570
2019-08-14 $23.93 $23.93 $23.35 $23.38 $20.31 19,275
2019-08-13 $24.27 $25.11 $24.24 $24.40 $21.19 12,591
2019-08-12 $24.50 $24.50 $24.11 $24.11 $20.94 7,506
2019-08-09 $24.77 $25.06 $24.31 $24.31 $21.12 5,495
2019-08-08 $24.38 $25.09 $24.38 $24.81 $21.55 19,405
2019-08-07 $24.89 $25.11 $24.00 $24.58 $21.35 15,568
2019-08-06 $25.50 $25.87 $25.33 $25.64 $22.27 3,905
2019-08-05 $25.09 $25.74 $25.09 $25.50 $22.15 9,407
2019-08-02 $26.23 $26.73 $26.00 $26.31 $22.85 8,927
2019-08-01 $27.85 $27.85 $26.20 $26.22 $22.77 13,619
2019-07-31 $27.00 $27.90 $27.00 $27.52 $23.90 18,199
2019-07-30 $26.89 $27.02 $26.69 $26.89 $23.36 7,027
2019-07-29 $26.42 $26.93 $25.44 $26.84 $23.31 6,251
2019-07-26 $26.58 $27.07 $26.24 $26.75 $23.24 7,723
2019-07-25 $26.89 $26.89 $26.35 $26.66 $23.16 4,952
2019-07-24 $26.19 $26.90 $25.60 $26.65 $23.15 8,933
2019-07-23 $25.04 $26.38 $24.60 $26.19 $22.75 16,693
2019-07-22 $23.77 $25.23 $23.77 $25.23 $21.91 43,114
2019-07-19 $23.72 $24.06 $23.68 $23.77 $20.65 25,981
2019-07-18 $23.13 $23.80 $23.13 $23.76 $20.64 21,872
2019-07-17 $23.00 $24.92 $22.99 $23.13 $20.09 88,538
2019-07-16 $23.35 $23.41 $23.08 $23.08 $20.05 30,820
2019-07-15 $24.78 $25.00 $22.66 $23.35 $20.28 37,191
2019-07-12 $25.13 $25.56 $24.01 $24.74 $21.49 56,724
2019-07-11 $25.70 $25.77 $25.00 $25.13 $21.83 13,246
2019-07-10 $26.10 $26.81 $25.62 $25.67 $22.30 8,646
2019-07-09 $26.42 $26.62 $26.05 $26.05 $22.63 9,163
2019-07-08 $26.50 $26.73 $26.36 $26.49 $23.01 8,162
2019-07-05 $26.73 $26.85 $26.66 $26.66 $23.16 2,842
2019-07-03 $27.05 $27.05 $26.63 $26.96 $23.42 3,363
2019-07-02 $27.03 $27.12 $26.88 $27.05 $23.50 3,083
2019-07-01 $26.92 $27.33 $26.60 $26.94 $23.40 12,092
2019-06-28 $26.02 $26.74 $25.79 $26.71 $23.20 34,735
2019-06-27 $25.91 $26.25 $25.51 $25.78 $22.39 14,554
2019-06-26 $26.15 $26.17 $25.63 $25.65 $22.28 13,154
2019-06-25 $26.33 $26.33 $25.92 $26.15 $22.71 8,464
2019-06-24 $25.92 $26.52 $25.92 $26.33 $22.87 7,337
2019-06-21 $25.71 $26.49 $25.50 $25.92 $22.51 27,012
2019-06-20 $26.74 $26.74 $25.78 $25.95 $22.54 13,745
2019-06-19 $26.05 $26.51 $25.70 $26.45 $22.97 4,410
2019-06-18 $26.72 $26.72 $25.70 $26.00 $22.58 10,023
2019-06-17 $25.28 $25.91 $25.25 $25.70 $22.32 8,867
2019-06-14 $26.01 $26.49 $25.12 $25.46 $22.11 12,256
2019-06-13 $26.59 $26.59 $25.87 $26.22 $22.77 4,908
2019-06-12 $26.09 $26.17 $25.81 $25.81 $22.42 1,669
2019-06-11 $26.53 $26.74 $25.78 $26.38 $22.91 8,456
2019-06-10 $26.12 $26.59 $25.76 $26.36 $22.90 9,050
2019-06-07 $25.73 $26.34 $25.73 $25.89 $22.49 6,396
2019-06-06 $25.77 $26.04 $25.72 $25.75 $22.37 3,331
2019-06-05 $26.61 $26.61 $25.72 $25.94 $22.53 5,324
2019-06-04 $25.44 $26.32 $25.06 $26.21 $22.77 9,503
2019-06-03 $25.20 $25.87 $25.20 $25.22 $21.91 11,169
2019-05-31 $25.57 $25.57 $25.01 $25.02 $21.73 13,635
2019-05-30 $25.90 $26.04 $25.31 $25.35 $22.02 15,875
2019-05-29 $27.18 $27.18 $25.39 $25.50 $21.94 16,351
2019-05-28 $27.48 $27.94 $26.88 $26.88 $23.13 5,171
2019-05-24 $26.74 $27.69 $26.74 $27.29 $23.48 7,064
2019-05-23 $26.75 $27.15 $26.40 $26.60 $22.89 11,260
2019-05-22 $28.39 $28.39 $26.17 $26.51 $22.81 11,101
2019-05-21 $28.75 $29.50 $28.04 $28.65 $24.65 11,942
2019-05-20 $28.58 $29.20 $28.57 $28.83 $24.81 12,184
2019-05-17 $29.35 $29.45 $29.29 $29.45 $25.34 3,096
2019-05-16 $29.50 $29.81 $29.07 $29.46 $25.35 8,888
2019-05-15 $29.65 $29.65 $29.16 $29.32 $25.23 3,289
2019-05-14 $30.46 $31.50 $29.11 $29.40 $25.30 13,232
2019-05-13 $32.22 $32.22 $30.53 $30.53 $26.27 8,264
2019-05-10 $33.70 $33.70 $32.48 $32.60 $28.05 7,835
2019-05-09 $33.53 $34.09 $33.53 $33.78 $29.07 4,542
2019-05-08 $33.69 $34.04 $33.54 $33.60 $28.91 8,023
2019-05-07 $33.11 $33.74 $33.11 $33.26 $28.62 9,148
2019-05-06 $33.82 $33.82 $33.38 $33.38 $28.72 4,619
2019-05-03 $33.93 $34.18 $33.74 $34.18 $29.41 9,812
2019-05-02 $34.01 $34.01 $33.67 $33.86 $29.14 4,048
2019-05-01 $34.17 $34.20 $33.83 $33.83 $29.11 9,594
2019-04-30 $34.26 $34.44 $33.84 $34.31 $29.52 17,351
2019-04-29 $33.95 $34.28 $33.74 $34.15 $29.38 7,867
2019-04-26 $33.72 $34.00 $33.37 $33.97 $29.23 7,314
2019-04-25 $33.95 $33.99 $33.65 $33.69 $28.99 8,083
2019-04-24 $34.15 $34.33 $33.99 $33.99 $29.25 7,282
2019-04-23 $33.60 $34.15 $33.31 $34.15 $29.38 7,670
2019-04-22 $33.66 $33.85 $33.32 $33.72 $29.01 10,791
2019-04-18 $33.60 $33.90 $33.36 $33.90 $29.17 6,865
2019-04-17 $33.85 $34.04 $32.75 $33.84 $29.12 7,491
2019-04-16 $33.58 $33.95 $33.30 $33.56 $28.88 7,023
2019-04-15 $33.13 $34.10 $33.10 $33.33 $28.68 6,770
2019-04-12 $32.95 $33.13 $32.26 $33.13 $28.51 12,295
2019-04-11 $32.99 $33.00 $32.62 $32.94 $28.34 3,044
2019-04-10 $32.98 $33.00 $32.23 $33.00 $28.40 10,669
2019-04-09 $33.25 $33.85 $32.61 $32.90 $28.31 15,340
2019-04-08 $32.41 $33.64 $32.41 $33.46 $28.79 10,926
2019-04-05 $33.17 $33.53 $32.82 $33.28 $28.64 13,454
2019-04-04 $32.25 $33.26 $31.32 $33.00 $28.40 11,014
2019-04-03 $32.14 $32.40 $31.55 $32.30 $27.79 9,496
2019-04-02 $31.45 $32.00 $31.03 $32.00 $27.53 31,013
2019-04-01 $30.96 $31.70 $30.85 $31.55 $27.15 10,071
2019-03-29 $30.97 $31.70 $30.56 $30.96 $26.64 19,414
2019-03-28 $32.22 $32.22 $31.33 $31.56 $27.16 13,845
2019-03-27 $32.30 $32.38 $31.90 $32.32 $27.81 12,732
2019-03-26 $32.12 $32.46 $32.02 $32.30 $27.79 13,398
2019-03-25 $31.85 $32.55 $31.85 $32.39 $27.87 8,554
2019-03-22 $32.16 $32.27 $31.22 $31.93 $27.47 24,407
2019-03-21 $32.05 $32.90 $30.41 $32.15 $27.66 35,184
2019-03-20 $32.04 $32.56 $31.63 $32.05 $27.58 9,957
2019-03-19 $31.99 $32.59 $31.71 $31.91 $27.46 6,603
2019-03-18 $31.89 $32.11 $30.96 $31.89 $27.44 17,673
2019-03-15 $31.81 $32.32 $31.40 $31.91 $27.46 43,618
2019-03-14 $31.41 $32.22 $30.25 $31.89 $27.44 21,732
2019-03-13 $32.56 $32.65 $32.00 $32.03 $27.36 17,287
2019-03-12 $32.42 $32.42 $31.78 $32.10 $27.42 12,623
2019-03-11 $31.57 $32.92 $31.57 $32.38 $27.66 9,078
2019-03-08 $31.09 $31.62 $30.52 $31.62 $27.01 36,109
2019-03-07 $31.40 $32.95 $31.40 $31.80 $27.17 23,508
2019-03-06 $30.30 $31.69 $29.80 $31.26 $26.71 81,436
2019-03-05 $29.85 $30.16 $28.99 $28.99 $24.77 53,152
2019-03-04 $30.33 $30.40 $29.82 $29.83 $25.48 7,519
2019-03-01 $30.35 $30.98 $30.18 $30.40 $25.97 9,154
2019-02-28 $30.40 $30.48 $30.00 $30.32 $25.90 13,507
2019-02-27 $29.92 $30.14 $29.43 $30.12 $25.73 12,199
2019-02-26 $30.17 $30.62 $29.99 $30.11 $25.72 6,099
2019-02-25 $30.08 $30.80 $29.84 $29.94 $25.58 14,689
2019-02-22 $29.57 $30.59 $29.25 $29.86 $25.51 28,661
2019-02-21 $29.20 $29.62 $29.09 $29.37 $25.09 9,166
2019-02-20 $29.00 $29.30 $29.00 $29.02 $24.79 11,449
2019-02-19 $28.26 $29.14 $28.25 $29.06 $24.83 12,234
2019-02-15 $27.66 $28.50 $27.66 $28.49 $24.34 14,155
2019-02-14 $27.48 $27.97 $27.48 $27.54 $23.53 8,135
2019-02-13 $27.27 $27.74 $27.15 $27.68 $23.65 5,133
2019-02-12 $27.34 $27.38 $27.17 $27.38 $23.39 4,901
2019-02-11 $27.39 $27.51 $27.28 $27.31 $23.33 7,965
2019-02-08 $27.14 $27.32 $27.00 $27.30 $23.32 11,097
2019-02-07 $27.21 $27.33 $27.16 $27.17 $23.21 4,680
2019-02-06 $27.20 $27.41 $27.02 $27.38 $23.39 6,164
2019-02-05 $27.72 $27.99 $27.15 $27.21 $23.25 5,109
2019-02-04 $26.93 $27.90 $26.93 $27.47 $23.47 10,715
2019-02-01 $27.30 $28.07 $26.90 $27.03 $23.09 11,439
2019-01-31 $27.06 $27.06 $26.71 $26.87 $22.95 17,289
2019-01-30 $26.90 $27.41 $26.90 $27.21 $23.25 9,706
2019-01-29 $27.00 $27.50 $26.78 $26.88 $22.96 16,445
2019-01-28 $27.00 $27.39 $26.70 $26.99 $23.06 21,040
2019-01-25 $27.46 $27.64 $27.02 $27.17 $23.21 9,510
2019-01-24 $27.80 $28.52 $27.09 $27.40 $23.41 13,088
2019-01-23 $27.93 $28.35 $27.61 $27.84 $23.78 19,112
2019-01-22 $28.21 $28.71 $27.53 $27.94 $23.87 21,576
2019-01-18 $28.62 $28.72 $28.22 $28.22 $24.11 21,931
2019-01-17 $28.56 $29.16 $28.56 $28.63 $24.46 11,503
2019-01-16 $29.00 $29.00 $28.28 $28.43 $24.29 16,262
2019-01-15 $28.07 $29.11 $28.07 $28.86 $24.65 22,016
2019-01-14 $28.22 $29.34 $28.00 $28.04 $23.95 18,506
2019-01-11 $28.51 $28.93 $28.19 $28.35 $24.22 9,765
2019-01-10 $28.75 $29.29 $28.50 $28.51 $24.36 20,423
2019-01-09 $28.08 $29.47 $27.83 $29.18 $24.93 26,397
2019-01-08 $28.65 $28.69 $27.83 $28.08 $23.99 26,482
2019-01-07 $28.71 $28.77 $27.51 $28.77 $24.58 29,285
2019-01-04 $28.40 $29.66 $28.25 $28.71 $24.53 20,694
2019-01-03 $28.65 $30.78 $28.26 $28.37 $24.24 10,670
2019-01-02 $29.04 $29.49 $28.21 $29.10 $24.86 38,136
2018-12-31 $30.33 $30.33 $28.97 $29.17 $24.92 32,338
2018-12-28 $30.55 $30.55 $29.59 $29.60 $25.29 32,950
2018-12-27 $29.75 $31.15 $29.26 $30.70 $26.23 7,390
2018-12-26 $28.73 $30.72 $28.57 $30.15 $25.76 14,470
2018-12-24 $29.99 $29.99 $28.15 $28.54 $24.38 10,614
2018-12-21 $30.53 $30.66 $29.86 $29.86 $25.51 43,900
2018-12-20 $27.03 $30.81 $27.03 $30.60 $26.14 23,107
2018-12-19 $30.06 $30.85 $29.20 $29.84 $25.49 18,833
2018-12-18 $30.24 $30.99 $30.16 $30.18 $25.78 7,055
2018-12-17 $30.56 $30.56 $29.25 $30.08 $25.70 18,688
2018-12-14 $30.72 $31.17 $30.42 $30.56 $26.11 9,620
2018-12-13 $31.76 $31.95 $30.46 $30.77 $26.29 14,919
2018-12-12 $31.43 $32.90 $30.57 $31.95 $27.29 14,030
2018-12-11 $30.68 $31.66 $30.68 $31.40 $26.82 19,263
2018-12-10 $30.38 $31.17 $30.30 $31.14 $26.60 17,650
2018-12-07 $31.46 $31.88 $29.92 $30.50 $26.06 27,770
2018-12-06 $32.10 $32.47 $31.62 $31.62 $27.01 11,698
2018-12-04 $32.78 $33.75 $31.97 $31.98 $27.32 12,869
2018-12-03 $33.56 $34.46 $33.10 $33.56 $28.67 10,371
2018-11-30 $33.18 $33.98 $32.75 $33.12 $28.29 16,773
2018-11-29 $33.50 $33.50 $33.15 $33.21 $28.18 4,916
2018-11-28 $32.95 $33.81 $32.95 $33.60 $28.51 7,869
2018-11-27 $33.36 $33.57 $32.92 $32.95 $27.95 5,493
2018-11-26 $33.52 $33.52 $33.14 $33.36 $28.30 7,303
2018-11-23 $33.50 $33.50 $33.50 $33.50 $28.42 1,748
2018-11-21 $33.24 $33.82 $32.89 $33.29 $28.24 17,635
2018-11-20 $33.32 $33.48 $32.04 $33.23 $28.19 10,003
2018-11-19 $33.48 $34.00 $33.48 $33.71 $28.60 9,323
2018-11-16 $33.20 $33.84 $31.50 $33.50 $28.42 11,353
2018-11-15 $33.50 $33.85 $33.03 $33.11 $28.09 14,687
2018-11-14 $34.10 $34.10 $33.42 $33.42 $28.35 6,936
2018-11-13 $33.15 $33.98 $32.54 $33.88 $28.74 12,036
2018-11-12 $33.50 $33.91 $33.09 $33.47 $28.40 11,691
2018-11-09 $33.61 $33.87 $33.46 $33.46 $28.39 9,884
2018-11-08 $33.16 $33.63 $33.16 $33.46 $28.39 4,264
2018-11-07 $31.50 $33.13 $31.50 $32.96 $27.96 9,267
2018-11-06 $32.41 $33.06 $32.29 $32.83 $27.85 7,591
2018-11-05 $32.16 $33.43 $32.16 $32.51 $27.58 16,739
2018-11-02 $31.95 $33.21 $31.76 $31.88 $27.05 16,207
2018-11-01 $31.79 $32.53 $31.79 $32.06 $27.20 13,109
2018-10-31 $32.39 $32.63 $31.50 $31.64 $26.84 12,784
2018-10-30 $31.94 $32.65 $31.75 $31.97 $27.12 15,745
2018-10-29 $30.56 $31.76 $30.48 $31.24 $26.50 12,144
2018-10-26 $30.21 $31.00 $30.21 $30.26 $25.67 17,449
2018-10-25 $30.18 $30.89 $30.07 $30.46 $25.84 17,451
2018-10-24 $30.80 $30.97 $30.13 $30.13 $25.56 16,405
2018-10-23 $30.26 $30.89 $30.26 $30.46 $25.84 15,249
2018-10-22 $30.33 $30.99 $30.30 $30.42 $25.81 19,396
2018-10-19 $30.72 $31.47 $30.22 $30.35 $25.75 16,487
2018-10-18 $31.86 $31.90 $30.59 $30.77 $26.11 21,991
2018-10-17 $32.24 $33.15 $31.73 $31.74 $26.93 40,155
2018-10-16 $31.50 $32.31 $31.50 $32.31 $27.41 25,464
2018-10-15 $31.37 $32.10 $31.18 $31.91 $27.07 13,667
2018-10-12 $30.89 $32.10 $30.87 $31.39 $26.63 20,278
2018-10-11 $30.95 $31.46 $30.47 $30.78 $26.11 14,320
2018-10-10 $31.09 $31.82 $30.95 $30.95 $26.26 13,126
2018-10-09 $29.85 $31.99 $29.85 $31.47 $26.70 16,262
2018-10-08 $31.24 $31.79 $29.91 $30.09 $25.53 34,722
2018-10-05 $31.56 $31.64 $30.90 $31.24 $26.50 16,993
2018-10-04 $33.23 $33.63 $31.28 $31.87 $27.04 23,968
2018-10-03 $34.57 $34.57 $33.44 $33.54 $28.46 7,247
2018-10-02 $34.28 $34.89 $33.90 $33.90 $28.76 8,957
2018-10-01 $35.20 $35.20 $34.59 $34.89 $29.60 6,288
2018-09-28 $34.63 $35.19 $34.37 $35.18 $29.85 8,545
2018-09-27 $34.70 $34.74 $33.89 $34.72 $29.46 6,188
2018-09-26 $35.32 $35.38 $34.62 $34.81 $29.53 6,621
2018-09-25 $35.34 $35.64 $35.05 $35.51 $30.13 7,195
2018-09-24 $35.23 $35.90 $34.94 $35.17 $29.84 13,112
2018-09-21 $34.39 $35.40 $34.39 $35.31 $29.96 50,404
2018-09-20 $34.36 $36.31 $33.77 $34.47 $29.24 17,525
2018-09-19 $35.17 $35.40 $34.03 $34.03 $28.87 15,167
2018-09-18 $36.25 $36.31 $35.28 $35.34 $29.98 9,979
2018-09-17 $36.31 $36.46 $35.09 $36.06 $30.59 7,754
2018-09-14 $36.56 $36.56 $36.16 $36.44 $30.92 3,944
2018-09-13 $36.29 $36.49 $35.59 $36.30 $30.80 5,068
2018-09-12 $36.21 $36.24 $35.61 $35.95 $30.50 7,593
2018-09-11 $36.54 $36.59 $35.83 $36.17 $30.69 13,246
2018-09-10 $37.49 $37.49 $36.07 $36.58 $31.03 10,889
2018-09-07 $36.40 $37.52 $36.15 $36.86 $31.27 15,123
2018-09-06 $34.76 $36.89 $34.76 $36.34 $30.83 38,619
2018-09-05 $36.18 $36.18 $34.53 $34.69 $29.43 18,565
2018-09-04 $35.18 $36.50 $35.07 $36.07 $30.60 8,177
2018-08-31 $36.21 $36.21 $34.90 $35.47 $30.09 14,124
2018-08-30 $36.34 $36.72 $36.20 $36.55 $31.01 7,772
2018-08-29 $37.14 $37.14 $35.91 $36.65 $31.09 8,839
2018-08-28 $37.47 $37.60 $36.83 $37.32 $31.66 10,536
2018-08-27 $38.24 $38.90 $37.61 $37.81 $31.88 22,491
2018-08-24 $37.01 $38.50 $37.01 $38.34 $32.33 13,102
2018-08-23 $37.57 $37.74 $37.10 $37.22 $31.38 19,853
2018-08-22 $37.60 $37.60 $37.01 $37.18 $31.35 7,126
2018-08-21 $38.50 $38.50 $37.30 $37.57 $31.68 16,415
2018-08-20 $39.52 $39.75 $38.12 $38.44 $32.41 13,180
2018-08-17 $37.95 $39.50 $37.72 $39.34 $33.17 21,202
2018-08-16 $37.56 $38.37 $35.57 $38.17 $32.19 14,078
2018-08-15 $36.37 $38.30 $36.37 $37.68 $31.77 13,335
2018-08-14 $37.00 $37.50 $36.93 $37.22 $31.38 7,194
2018-08-13 $37.09 $37.23 $36.70 $37.04 $31.23 4,472
2018-08-10 $36.50 $37.32 $36.50 $37.12 $31.30 7,577
2018-08-09 $35.67 $37.18 $35.39 $36.79 $31.02 8,537
2018-08-08 $35.22 $37.11 $35.14 $36.00 $30.36 8,753
2018-08-07 $34.99 $35.13 $34.72 $35.13 $29.62 4,512
2018-08-06 $34.41 $34.82 $34.10 $34.72 $29.28 8,465
2018-08-03 $34.54 $34.94 $34.48 $34.53 $29.12 5,965
2018-08-02 $34.54 $34.95 $34.33 $34.88 $29.41 7,575
2018-08-01 $34.71 $34.80 $34.39 $34.46 $29.06 4,936
2018-07-31 $34.81 $35.09 $34.45 $34.85 $29.39 8,746
2018-07-30 $34.78 $35.17 $34.69 $34.74 $29.29 10,280
2018-07-27 $35.74 $35.90 $34.65 $34.75 $29.30 5,999
2018-07-26 $35.85 $36.20 $33.72 $35.61 $30.03 9,048
2018-07-25 $36.50 $36.50 $33.63 $35.84 $30.22 6,236
2018-07-24 $37.00 $37.00 $36.74 $36.74 $30.98 2,900
2018-07-23 $37.32 $37.49 $37.11 $37.36 $31.50 3,825
2018-07-20 $36.65 $37.47 $36.61 $37.40 $31.54 15,833
2018-07-19 $36.48 $36.96 $36.19 $36.75 $30.99 13,526
2018-07-18 $36.66 $36.97 $36.23 $36.60 $30.86 2,703
2018-07-17 $35.89 $37.43 $35.89 $36.72 $30.96 12,736
2018-07-16 $36.70 $37.03 $36.31 $36.46 $30.74 3,766
2018-07-13 $36.40 $36.94 $36.39 $36.68 $30.93 5,511
2018-07-12 $37.13 $37.31 $36.12 $36.41 $30.70 12,772
2018-07-11 $37.14 $39.93 $36.10 $37.04 $31.23 33,056
2018-07-10 $37.34 $37.85 $36.90 $37.14 $31.32 13,881
2018-07-09 $37.24 $37.38 $37.03 $37.25 $31.41 4,906
2018-07-06 $37.11 $37.35 $36.64 $37.23 $31.39 7,701
2018-07-05 $36.58 $37.24 $36.21 $37.11 $31.29 7,183
2018-07-03 $37.23 $37.23 $36.55 $36.55 $30.82 1,795
2018-07-02 $36.40 $37.50 $36.40 $37.12 $31.30 13,765
2018-06-29 $37.04 $37.66 $36.21 $36.40 $30.69 21,766
2018-06-28 $37.10 $37.11 $36.65 $36.95 $31.16 6,587
2018-06-27 $37.52 $37.79 $36.56 $37.20 $31.37 15,111
2018-06-26 $36.37 $37.95 $36.10 $37.53 $31.65 26,510
2018-06-25 $37.13 $37.13 $35.71 $36.33 $30.63 26,076
2018-06-22 $37.00 $37.31 $36.54 $37.20 $31.37 40,325
2018-06-21 $37.04 $37.29 $34.27 $36.81 $31.04 14,518
2018-06-20 $36.50 $37.28 $35.95 $37.06 $31.25 6,922
2018-06-19 $35.84 $36.81 $35.84 $36.31 $30.62 9,728
2018-06-18 $36.28 $36.59 $35.38 $36.18 $30.51 13,852
2018-06-15 $34.95 $36.57 $34.85 $36.47 $30.75 50,012
2018-06-14 $34.25 $35.26 $34.19 $35.13 $29.62 19,413
2018-06-13 $35.39 $35.39 $34.00 $34.11 $28.76 29,652
2018-06-12 $35.24 $35.96 $35.24 $35.38 $29.83 14,843
2018-06-11 $35.53 $35.85 $33.00 $35.24 $29.71 210,956
2018-06-08 $35.63 $35.89 $35.21 $35.55 $29.98 8,080
2018-06-07 $36.09 $36.42 $35.64 $35.70 $30.10 9,429
2018-06-06 $36.25 $36.85 $36.06 $36.19 $30.52 13,484
2018-06-05 $35.84 $36.36 $35.84 $36.22 $30.54 9,608
2018-06-04 $35.79 $36.17 $34.78 $35.87 $30.25 11,833
2018-06-01 $35.02 $35.90 $34.37 $35.87 $30.25 13,642
2018-05-31 $34.60 $35.02 $34.53 $34.67 $29.23 12,492
2018-05-30 $34.37 $34.90 $34.36 $34.53 $29.12 21,014
2018-05-29 $34.15 $34.44 $33.95 $34.35 $28.96 8,102
2018-05-25 $34.19 $34.23 $33.92 $34.21 $28.85 4,257
2018-05-24 $33.94 $34.20 $33.40 $34.19 $28.83 11,683
2018-05-23 $33.93 $34.40 $33.81 $34.17 $28.62 12,721
2018-05-22 $34.18 $34.28 $33.61 $33.97 $28.45 16,045
2018-05-21 $33.60 $34.24 $33.40 $34.16 $28.61 25,350
2018-05-18 $34.10 $34.93 $33.49 $33.66 $28.19 14,122
2018-05-17 $33.52 $34.92 $33.52 $34.05 $28.52 15,464
2018-05-16 $31.45 $34.60 $31.45 $33.34 $27.92 29,422
2018-05-15 $30.98 $31.61 $30.84 $31.49 $26.38 22,800
2018-05-14 $32.04 $32.48 $31.04 $31.04 $26.00 22,016
2018-05-11 $32.17 $33.00 $31.85 $31.95 $26.76 21,820
2018-05-10 $32.88 $33.23 $31.71 $32.00 $26.80 26,032
2018-05-09 $36.69 $36.73 $33.12 $33.73 $28.25 48,005
2018-05-08 $36.94 $36.94 $36.57 $36.57 $30.63 9,163
2018-05-07 $37.43 $38.25 $36.76 $37.10 $31.07 25,153
2018-05-04 $36.51 $36.99 $36.38 $36.89 $30.90 10,458
2018-05-03 $36.39 $36.80 $36.28 $36.51 $30.58 8,183
2018-05-02 $36.38 $36.92 $36.38 $36.69 $30.73 7,610
2018-05-01 $36.73 $36.80 $36.06 $36.48 $30.55 10,262
2018-04-30 $37.28 $37.28 $36.52 $36.70 $30.74 17,799
2018-04-27 $37.27 $37.51 $37.03 $37.28 $31.22 20,961
2018-04-26 $36.82 $37.52 $36.35 $37.13 $31.10 12,931
2018-04-25 $36.23 $36.93 $36.00 $36.74 $30.77 12,621
2018-04-24 $36.63 $36.92 $36.38 $36.48 $30.55 7,244
2018-04-23 $36.87 $36.87 $36.42 $36.47 $30.55 5,752
2018-04-20 $36.82 $37.07 $36.74 $36.83 $30.85 13,435
2018-04-19 $36.89 $37.20 $36.82 $36.92 $30.92 6,204
2018-04-18 $37.38 $37.79 $36.79 $36.98 $30.97 21,549
2018-04-17 $36.36 $37.51 $36.00 $37.41 $31.33 24,020
2018-04-16 $35.58 $36.57 $35.20 $36.25 $30.36 13,161
2018-04-13 $35.78 $35.86 $35.12 $35.50 $29.73 10,280
2018-04-12 $36.00 $36.00 $34.83 $35.58 $29.80 4,177
2018-04-11 $35.11 $36.14 $35.00 $35.92 $30.09 42,370
2018-04-10 $34.89 $35.48 $34.84 $35.22 $29.50 10,597
2018-04-09 $34.75 $35.04 $34.07 $34.61 $28.99 11,787
2018-04-06 $35.21 $35.60 $34.16 $34.58 $28.96 15,215
2018-04-05 $34.71 $35.77 $34.71 $35.36 $29.62 14,884
2018-04-04 $32.97 $34.79 $32.97 $34.64 $29.01 20,258
2018-04-03 $32.91 $33.51 $32.91 $33.21 $27.82 16,743
2018-04-02 $33.53 $33.85 $32.70 $32.94 $27.59 16,333
2018-03-29 $33.12 $34.00 $33.11 $33.60 $28.14 25,040
2018-03-28 $32.86 $33.37 $32.66 $33.14 $27.76 12,306
2018-03-27 $32.88 $33.21 $32.69 $32.73 $27.41 9,125
2018-03-26 $32.40 $33.55 $32.35 $32.88 $27.54 14,543
2018-03-23 $32.43 $33.19 $32.10 $32.23 $26.99 15,014
2018-03-22 $32.44 $32.64 $32.28 $32.30 $27.05 8,181
2018-03-21 $32.46 $33.78 $32.46 $32.62 $27.32 8,460
2018-03-20 $32.90 $33.04 $32.45 $32.58 $27.29 11,327
2018-03-19 $32.50 $32.96 $32.35 $32.84 $27.51 16,753
2018-03-16 $31.96 $32.80 $31.96 $32.45 $27.18 27,624
2018-03-15 $32.32 $32.32 $31.72 $31.97 $26.78 12,629
2018-03-14 $32.56 $32.56 $31.95 $32.49 $27.03 9,473
2018-03-13 $33.12 $33.12 $32.43 $32.43 $26.98 16,737
2018-03-12 $33.12 $33.53 $32.45 $32.62 $27.13 17,750
2018-03-09 $31.96 $33.60 $31.96 $33.00 $27.45 18,060
2018-03-08 $31.74 $32.26 $31.11 $31.86 $26.50 10,548
2018-03-07 $30.86 $31.68 $30.64 $31.63 $26.31 13,410
2018-03-06 $30.78 $31.41 $30.61 $30.92 $25.72 12,321
2018-03-05 $31.09 $31.28 $30.42 $30.72 $25.55 26,714
2018-03-02 $30.54 $31.46 $30.45 $31.26 $26.00 7,390
2018-03-01 $30.53 $31.84 $30.40 $30.81 $25.63 13,581
2018-02-28 $31.12 $31.34 $30.39 $30.43 $25.31 9,683
2018-02-27 $31.57 $31.84 $30.65 $31.13 $25.90 16,460
2018-02-26 $31.16 $31.68 $30.86 $31.68 $26.35 6,603
2018-02-23 $31.28 $31.47 $30.63 $31.15 $25.91 7,502
2018-02-22 $30.83 $31.63 $30.60 $31.20 $25.95 18,559
2018-02-21 $30.92 $31.33 $30.59 $30.65 $25.50 6,468
2018-02-20 $30.71 $31.95 $30.28 $30.94 $25.74 37,159
2018-02-16 $30.41 $30.87 $30.35 $30.75 $25.58 14,405
2018-02-15 $30.24 $30.45 $29.85 $30.41 $25.30 22,819
2018-02-14 $29.72 $30.04 $29.41 $29.93 $24.90 9,055
2018-02-13 $29.67 $30.02 $29.47 $29.90 $24.87 4,010
2018-02-12 $30.03 $30.12 $29.58 $29.81 $24.80 15,969
2018-02-09 $29.60 $30.18 $29.18 $29.88 $24.86 16,094
2018-02-08 $29.99 $30.12 $28.92 $29.31 $24.38 13,934
2018-02-07 $30.20 $30.28 $29.69 $29.91 $24.88 22,161
2018-02-06 $29.35 $30.08 $29.15 $29.78 $24.77 16,035
2018-02-05 $29.99 $31.00 $29.65 $29.81 $24.80 22,066
2018-02-02 $30.86 $33.61 $29.82 $30.21 $25.13 30,756
2018-02-01 $30.95 $31.68 $30.84 $31.00 $25.79 20,076
2018-01-31 $31.90 $32.82 $30.81 $30.98 $25.77 23,415
2018-01-30 $32.39 $32.97 $31.67 $31.83 $26.48 11,898
2018-01-29 $33.28 $33.61 $32.29 $32.48 $27.02 32,185
2018-01-26 $32.99 $33.78 $32.84 $33.61 $27.96 34,449
2018-01-25 $32.56 $33.21 $32.56 $32.98 $27.43 29,732
2018-01-24 $33.40 $33.40 $32.34 $32.56 $27.08 17,939
2018-01-23 $32.86 $33.60 $32.86 $33.31 $27.71 45,301
2018-01-22 $32.29 $33.55 $32.01 $33.00 $27.45 99,353
2018-01-19 $32.00 $32.33 $31.65 $32.26 $26.84 39,042
2018-01-18 $32.00 $32.35 $31.62 $32.11 $26.71 22,857
2018-01-17 $31.98 $32.19 $31.58 $32.01 $26.63 26,166
2018-01-16 $31.96 $32.36 $31.74 $31.95 $26.58 29,049
2018-01-12 $31.90 $32.00 $31.60 $31.83 $26.48 46,473
2018-01-11 $31.44 $31.96 $31.27 $31.96 $26.59 15,798
2018-01-10 $31.00 $31.40 $30.95 $31.28 $26.02 19,679
2018-01-09 $30.91 $31.43 $30.82 $31.11 $25.88 18,990
2018-01-08 $32.00 $32.00 $30.53 $30.90 $25.70 58,939
2018-01-05 $32.40 $32.99 $31.06 $32.38 $26.94 41,553
2018-01-04 $30.63 $32.63 $30.60 $32.35 $26.91 51,962
2018-01-03 $31.35 $31.56 $29.33 $30.50 $25.37 79,720
2018-01-02 $30.55 $32.25 $30.29 $31.21 $25.96 81,768
2017-12-29 $28.15 $29.95 $28.00 $29.72 $24.72 103,300
2017-12-28 $28.05 $28.05 $27.90 $27.90 $23.21 8,204
2017-12-27 $28.12 $28.31 $28.02 $28.02 $23.31 10,459
2017-12-26 $28.20 $28.39 $28.05 $28.11 $23.38 6,382
2017-12-22 $28.47 $28.47 $28.10 $28.12 $23.39 7,036
2017-12-21 $27.93 $28.59 $27.88 $28.35 $23.58 22,498
2017-12-20 $28.00 $28.05 $27.42 $27.79 $23.12 41,228
2017-12-19 $27.99 $28.05 $27.51 $27.92 $23.23 20,422
2017-12-18 $27.40 $28.12 $27.40 $27.92 $23.23 31,337
2017-12-15 $28.15 $28.91 $27.03 $27.33 $22.73 100,433
2017-12-14 $28.84 $28.84 $27.68 $28.19 $23.45 11,987
2017-12-13 $28.38 $28.95 $28.16 $28.84 $23.99 27,348
2017-12-12 $27.98 $28.46 $27.46 $28.44 $23.66 17,319
2017-12-11 $27.63 $27.94 $27.38 $27.91 $23.22 14,508
2017-12-08 $28.21 $28.44 $27.43 $27.61 $22.97 25,927
2017-12-07 $27.21 $28.25 $27.02 $28.18 $23.44 15,353
2017-12-06 $28.35 $28.58 $27.87 $27.87 $23.18 11,945
2017-12-05 $28.33 $28.49 $28.03 $28.26 $23.51 16,573
2017-12-04 $27.40 $28.36 $27.40 $28.02 $23.31 20,584
2017-12-01 $28.11 $28.11 $27.05 $27.18 $22.61 32,432
2017-11-30 $28.50 $28.54 $28.00 $28.21 $23.28 63,634
2017-11-29 $28.39 $28.74 $28.31 $28.52 $23.53 16,156
2017-11-28 $28.08 $28.80 $28.08 $28.33 $23.38 17,626
2017-11-27 $28.27 $28.59 $28.07 $28.44 $23.47 6,188
2017-11-24 $28.05 $28.34 $28.05 $28.32 $23.37 4,181
2017-11-22 $28.05 $28.23 $27.92 $28.04 $23.14 13,734
2017-11-21 $28.41 $28.59 $28.03 $28.41 $23.44 19,430
2017-11-20 $28.30 $28.50 $28.11 $28.38 $23.42 7,576
2017-11-17 $28.10 $28.50 $27.95 $28.39 $23.43 5,976
2017-11-16 $27.75 $28.51 $27.74 $28.27 $23.33 9,115
2017-11-15 $27.50 $27.78 $27.29 $27.40 $22.61 16,351
2017-11-14 $27.67 $27.81 $27.56 $27.56 $22.74 14,540
2017-11-13 $27.99 $28.07 $27.92 $27.92 $23.04 6,082
2017-11-10 $27.52 $27.96 $27.22 $27.89 $23.01 8,575
2017-11-09 $27.54 $27.96 $27.02 $27.46 $22.66 7,469
2017-11-08 $27.40 $27.70 $27.38 $27.52 $22.71 14,489
2017-11-07 $28.31 $28.31 $27.46 $27.47 $22.67 6,599
2017-11-06 $28.39 $28.48 $28.31 $28.41 $23.44 2,992
2017-11-03 $27.43 $28.23 $27.40 $28.07 $23.16 10,784
2017-11-02 $27.40 $27.88 $27.35 $27.35 $22.57 19,409
2017-11-01 $27.28 $27.79 $27.10 $27.20 $22.44 12,623
2017-10-31 $27.75 $28.06 $27.00 $27.19 $22.44 14,549
2017-10-30 $27.71 $28.04 $27.63 $27.63 $22.80 12,121
2017-10-27 $28.55 $28.55 $27.81 $28.10 $23.19 9,066
2017-10-26 $27.93 $28.34 $27.93 $28.18 $23.25 5,729
2017-10-25 $27.61 $28.13 $27.61 $27.77 $22.91 13,622
2017-10-24 $28.00 $28.00 $27.61 $27.61 $22.78 5,233
2017-10-23 $28.19 $28.22 $27.83 $27.83 $22.96 4,956
2017-10-20 $28.46 $28.55 $28.17 $28.19 $23.26 9,205
2017-10-19 $28.16 $28.42 $28.16 $28.18 $23.25 6,499
2017-10-18 $28.51 $28.52 $28.35 $28.35 $23.39 3,234
2017-10-17 $28.30 $28.66 $28.30 $28.50 $23.52 6,405
2017-10-16 $28.46 $28.88 $28.25 $28.54 $23.55 11,830
2017-10-13 $28.71 $28.71 $28.33 $28.50 $23.52 8,782
2017-10-12 $28.51 $28.65 $28.43 $28.50 $23.52 6,231
2017-10-11 $28.53 $28.99 $28.35 $28.50 $23.52 6,723
2017-10-10 $28.32 $28.54 $28.30 $28.49 $23.51 3,891
2017-10-09 $28.08 $28.45 $28.08 $28.22 $23.29 7,789
2017-10-06 $28.67 $28.72 $28.01 $28.06 $23.15 23,758
2017-10-05 $28.52 $28.78 $28.48 $28.74 $23.72 6,875
2017-10-04 $28.81 $28.86 $28.52 $28.59 $23.59 12,015
2017-10-03 $28.51 $28.97 $28.51 $28.76 $23.73 20,245
2017-10-02 $28.46 $28.95 $28.44 $28.88 $23.83 7,847
2017-09-29 $28.59 $28.84 $28.36 $28.38 $23.42 13,508
2017-09-28 $28.61 $28.99 $28.55 $28.89 $23.84 21,574
2017-09-27 $28.65 $29.00 $28.50 $28.92 $23.86 25,814
2017-09-26 $28.27 $28.70 $28.27 $28.50 $23.52 12,034
2017-09-25 $28.24 $28.36 $27.98 $28.26 $23.32 4,164
2017-09-22 $27.95 $28.37 $27.95 $28.21 $23.28 4,434
2017-09-21 $28.63 $28.65 $27.88 $27.93 $23.05 33,198
2017-09-20 $28.48 $28.56 $28.40 $28.43 $23.46 18,976
2017-09-19 $28.50 $28.55 $28.09 $28.50 $23.52 12,431
2017-09-18 $28.50 $28.60 $28.01 $28.39 $23.43 23,374
2017-09-15 $28.07 $28.84 $27.92 $28.64 $23.63 33,890
2017-09-14 $27.82 $28.00 $27.82 $28.00 $23.10 10,638
2017-09-13 $27.88 $28.00 $27.87 $27.99 $23.10 12,569
2017-09-12 $28.00 $28.00 $27.75 $27.86 $22.99 8,338
2017-09-11 $28.10 $28.10 $27.82 $28.00 $23.10 7,090
2017-09-08 $28.00 $28.00 $27.56 $27.70 $22.86 9,480
2017-09-07 $27.98 $28.00 $27.48 $27.92 $23.04 10,893
2017-09-06 $27.97 $28.25 $27.77 $27.87 $23.00 8,984
2017-09-05 $27.38 $28.06 $27.38 $27.95 $23.06 11,867
2017-09-01 $27.22 $27.78 $27.22 $27.73 $22.88 13,095
2017-08-31 $27.12 $27.82 $27.05 $27.55 $22.73 11,823
2017-08-30 $27.20 $27.45 $27.03 $27.03 $22.30 11,134
2017-08-29 $27.47 $27.75 $27.21 $27.40 $22.61 10,061
2017-08-28 $28.58 $28.58 $27.35 $27.64 $22.81 23,986
2017-08-25 $28.35 $28.71 $27.80 $27.94 $22.87 21,767
2017-08-24 $28.00 $28.43 $27.95 $28.14 $23.04 7,950
2017-08-23 $27.64 $27.91 $27.52 $27.88 $22.82 7,595
2017-08-22 $27.26 $27.75 $27.26 $27.65 $22.64 9,427
2017-08-21 $27.17 $27.32 $27.12 $27.27 $22.32 6,951
2017-08-18 $26.91 $27.61 $26.91 $27.12 $22.20 9,773
2017-08-17 $27.59 $27.89 $27.04 $27.07 $22.16 8,976
2017-08-16 $27.66 $28.09 $27.52 $27.55 $22.55 8,480
2017-08-15 $27.63 $27.79 $27.44 $27.50 $22.51 8,321
2017-08-14 $27.45 $28.64 $27.32 $27.64 $22.63 13,624
2017-08-11 $27.00 $27.36 $26.84 $27.22 $22.28 10,539
2017-08-10 $27.20 $27.95 $26.84 $26.86 $21.99 44,388
2017-08-09 $27.04 $27.64 $26.91 $27.32 $22.37 8,080
2017-08-08 $27.03 $27.88 $26.95 $27.30 $22.35 12,637
2017-08-07 $27.05 $27.39 $26.68 $26.89 $22.01 12,127
2017-08-04 $27.12 $27.30 $26.76 $26.99 $22.10 11,339
2017-08-03 $27.58 $27.70 $27.01 $27.02 $22.12 10,786
2017-08-02 $28.06 $28.06 $27.49 $27.53 $22.54 10,947
2017-08-01 $27.87 $28.35 $27.74 $28.23 $23.11 6,926
2017-07-31 $27.70 $27.93 $27.70 $27.88 $22.82 11,780
2017-07-28 $27.78 $27.99 $27.63 $27.67 $22.65 11,030
2017-07-27 $27.81 $28.02 $27.60 $27.75 $22.72 12,308
2017-07-26 $27.79 $28.24 $27.79 $28.01 $22.93 11,765
2017-07-25 $27.70 $28.00 $27.65 $27.70 $22.68 10,929
2017-07-24 $27.70 $27.94 $27.51 $27.65 $22.64 15,303
2017-07-21 $27.86 $27.96 $27.49 $27.80 $22.76 14,180
2017-07-20 $27.80 $28.00 $27.43 $27.79 $22.75 4,372
2017-07-19 $27.75 $27.85 $27.46 $27.85 $22.80 7,122
2017-07-18 $27.52 $27.93 $27.52 $27.74 $22.71 6,788
2017-07-17 $27.66 $27.95 $27.46 $27.59 $22.59 10,531
2017-07-14 $27.69 $27.95 $27.47 $27.48 $22.50 8,600
2017-07-13 $27.77 $27.81 $27.43 $27.69 $22.67 2,326
2017-07-12 $28.03 $28.03 $27.61 $27.83 $22.78 4,974
2017-07-11 $27.84 $28.05 $27.43 $27.82 $22.77 12,305
2017-07-10 $27.97 $28.23 $27.71 $27.79 $22.75 16,982
2017-07-07 $27.36 $28.15 $27.36 $28.01 $22.93 9,962
2017-07-06 $27.67 $27.87 $27.55 $27.61 $22.60 10,037
2017-07-05 $28.13 $28.13 $27.48 $27.71 $22.68 25,898
2017-07-03 $28.01 $28.31 $28.01 $28.24 $23.12 5,661
2017-06-30 $28.01 $28.30 $27.80 $27.88 $22.82 13,503
2017-06-29 $28.05 $28.08 $27.89 $28.02 $22.94 9,430
2017-06-28 $28.00 $28.50 $27.81 $28.12 $23.02 15,609
2017-06-27 $28.09 $29.00 $27.84 $28.02 $22.94 10,607
2017-06-26 $28.46 $28.71 $27.98 $28.33 $23.19 9,434
2017-06-23 $28.51 $28.57 $28.00 $28.41 $23.26 42,921
2017-06-22 $27.33 $28.40 $27.33 $28.13 $23.03 40,596
2017-06-21 $27.63 $27.81 $27.00 $27.22 $22.28 30,918
2017-06-20 $27.82 $28.00 $27.42 $27.47 $22.49 16,045
2017-06-19 $28.06 $28.10 $27.65 $27.80 $22.76 9,134
2017-06-16 $27.77 $28.69 $27.55 $28.00 $22.92 38,728
2017-06-15 $27.55 $28.28 $27.55 $27.96 $22.89 11,622
2017-06-14 $28.10 $28.34 $27.53 $27.65 $22.64 30,077
2017-06-13 $28.57 $28.74 $28.07 $28.30 $23.17 18,780
2017-06-12 $28.86 $29.25 $28.55 $28.74 $23.53 14,250
2017-06-09 $28.07 $29.30 $27.73 $28.90 $23.66 25,289
2017-06-08 $27.63 $28.10 $26.58 $28.01 $22.93 12,709
2017-06-07 $27.63 $27.81 $27.11 $27.37 $22.41 11,176
2017-06-06 $27.45 $27.60 $27.11 $27.25 $22.31 11,254
2017-06-05 $27.70 $27.92 $27.41 $27.61 $22.60 11,321
2017-06-02 $27.79 $27.95 $27.59 $27.73 $22.70 19,740
2017-06-01 $27.39 $27.85 $27.32 $27.72 $22.69 16,346
2017-05-31 $27.17 $27.42 $27.17 $27.33 $22.37 14,810
2017-05-30 $27.40 $27.40 $27.12 $27.13 $22.21 10,057
2017-05-26 $27.27 $27.43 $27.16 $27.29 $22.34 8,251
2017-05-25 $26.89 $27.53 $26.78 $27.19 $22.26 13,242
2017-05-24 $27.06 $27.51 $26.65 $26.83 $21.96 9,603
2017-05-23 $27.01 $27.53 $26.95 $27.22 $22.10 13,411
2017-05-22 $26.95 $27.55 $26.86 $27.02 $21.94 22,171
2017-05-19 $26.52 $27.15 $26.52 $26.88 $21.83 16,791
2017-05-18 $26.65 $27.74 $26.51 $26.52 $21.53 13,760
2017-05-17 $26.80 $27.51 $26.51 $26.60 $21.60 16,524
2017-05-16 $27.14 $27.39 $26.86 $27.01 $21.93 22,854
2017-05-15 $27.43 $27.59 $26.82 $27.04 $21.96 18,314
2017-05-12 $27.74 $27.88 $27.14 $27.33 $22.19 13,095
2017-05-11 $27.81 $27.89 $27.64 $27.77 $22.55 9,211
2017-05-10 $27.84 $27.97 $27.58 $27.81 $22.58 21,307
2017-05-09 $27.97 $28.02 $27.55 $27.72 $22.51 21,094
2017-05-08 $27.87 $28.09 $27.64 $27.76 $22.54 12,646
2017-05-05 $27.62 $28.09 $27.62 $27.80 $22.57 10,406
2017-05-04 $27.97 $28.09 $27.72 $27.76 $22.54 8,665
2017-05-03 $27.85 $28.10 $27.07 $28.07 $22.79 16,315
2017-05-02 $27.98 $28.09 $27.97 $28.04 $22.77 12,003
2017-05-01 $27.96 $28.05 $27.87 $28.03 $22.76 8,818
2017-04-28 $28.13 $28.15 $27.89 $27.96 $22.70 11,801
2017-04-27 $28.06 $28.10 $27.89 $27.95 $22.70 8,948
2017-04-26 $28.10 $28.16 $27.99 $28.09 $22.81 22,966
2017-04-25 $28.15 $28.16 $27.85 $28.13 $22.84 20,045
2017-04-24 $28.05 $28.11 $27.78 $27.99 $22.73 18,230
2017-04-21 $28.13 $28.16 $27.88 $27.98 $22.72 11,124
2017-04-20 $27.99 $28.30 $27.99 $28.17 $22.87 16,453
2017-04-19 $28.01 $28.07 $27.84 $27.97 $22.71 22,216
2017-04-18 $27.90 $28.15 $27.87 $27.98 $22.72 16,053
2017-04-17 $28.09 $28.30 $28.09 $28.13 $22.84 5,357
2017-04-13 $27.94 $28.09 $27.67 $27.82 $22.59 14,924
2017-04-12 $28.17 $28.17 $27.35 $27.80 $22.57 23,211
2017-04-11 $27.59 $28.40 $27.13 $28.10 $22.82 8,056
2017-04-10 $27.80 $28.53 $27.72 $27.87 $22.63 13,902
2017-04-07 $28.01 $28.55 $27.21 $27.87 $22.63 11,629
2017-04-06 $27.96 $28.40 $27.87 $27.90 $22.65 10,027
2017-04-05 $28.15 $28.42 $27.65 $27.78 $22.56 31,500
2017-04-04 $27.03 $28.25 $27.03 $27.87 $22.63 16,745
2017-04-03 $28.25 $28.60 $27.82 $28.04 $22.77 17,715
2017-03-31 $27.85 $28.19 $27.85 $28.08 $22.80 21,011
2017-03-30 $27.86 $28.10 $27.66 $27.93 $22.68 10,581
2017-03-29 $27.92 $28.10 $27.65 $27.91 $22.66 12,282
2017-03-28 $27.22 $28.17 $27.22 $27.93 $22.68 8,388
2017-03-27 $26.70 $27.54 $26.70 $27.37 $22.22 11,642
2017-03-24 $26.93 $27.46 $26.67 $27.09 $22.00 34,876
2017-03-23 $26.30 $27.28 $25.86 $26.78 $21.75 17,027
2017-03-22 $27.00 $27.22 $26.14 $26.37 $21.41 15,426
2017-03-21 $27.61 $27.68 $27.00 $27.03 $21.95 15,995
2017-03-20 $27.66 $28.26 $26.51 $27.32 $22.18 28,038
2017-03-17 $26.81 $27.82 $26.44 $27.72 $22.51 43,987
2017-03-16 $25.62 $27.07 $25.62 $26.98 $21.91 18,090
2017-03-15 $25.75 $25.82 $25.14 $25.76 $20.76 16,527
2017-03-14 $24.70 $25.27 $24.70 $24.90 $20.06 12,420
2017-03-13 $24.50 $24.96 $24.50 $24.58 $19.80 16,521
2017-03-10 $24.64 $27.32 $24.28 $24.40 $19.66 37,476
2017-03-09 $27.42 $27.42 $23.75 $24.25 $19.54 228
2017-03-08 $27.96 $28.09 $27.13 $27.22 $21.93 28,852
2017-03-07 $27.84 $28.21 $27.81 $27.81 $22.41 8,507
2017-03-06 $27.86 $28.39 $27.70 $27.97 $22.54 19,225
2017-03-03 $27.92 $28.51 $27.80 $28.13 $22.67 14,188
2017-03-02 $28.15 $28.45 $27.87 $28.15 $22.68 10,739
2017-03-01 $27.89 $28.25 $27.29 $28.14 $22.67 10,283
2017-02-28 $28.10 $28.20 $27.28 $27.38 $22.06 15,940
2017-02-27 $27.98 $28.25 $27.77 $28.10 $22.64 12,369
2017-02-24 $27.88 $28.00 $27.77 $27.87 $22.46 5,926
2017-02-23 $28.16 $28.25 $27.92 $28.12 $22.66 11,340
2017-02-22 $27.90 $28.71 $27.90 $28.25 $22.76 6,888
2017-02-21 $28.16 $28.55 $27.72 $27.90 $22.48 19,268
2017-02-17 $28.05 $28.44 $27.97 $28.16 $22.69 15,188
2017-02-16 $28.46 $28.80 $27.93 $28.00 $22.56 6,878
2017-02-15 $28.45 $28.71 $27.97 $28.25 $22.76 9,482
2017-02-14 $28.93 $29.04 $28.37 $28.45 $22.92 7,685
2017-02-13 $29.08 $29.23 $28.74 $29.08 $23.43 5,102
2017-02-10 $28.97 $29.14 $28.30 $29.04 $23.40 5,582
2017-02-09 $27.98 $28.83 $27.90 $28.67 $23.10 7,075
2017-02-08 $27.91 $28.66 $27.53 $27.99 $22.55 13,172
2017-02-07 $28.38 $28.38 $27.77 $27.91 $22.49 5,974
2017-02-06 $27.59 $28.45 $27.59 $28.14 $22.67 16,587
2017-02-03 $27.97 $28.12 $27.70 $28.05 $22.60 16,419
2017-02-02 $27.88 $28.13 $27.69 $27.77 $22.37 8,376
2017-02-01 $28.17 $28.42 $27.70 $27.79 $22.39 34,714
2017-01-31 $28.09 $28.91 $27.90 $28.18 $22.71 28,969
2017-01-30 $28.93 $29.30 $28.02 $28.15 $22.68 52,125
2017-01-27 $29.46 $30.49 $29.15 $29.19 $23.52 78,540
2017-01-26 $29.46 $29.49 $28.82 $29.31 $23.62 10,262
2017-01-25 $29.09 $29.63 $28.00 $29.29 $23.60 39,764
2017-01-24 $28.04 $29.05 $28.04 $28.94 $23.32 22,773
2017-01-23 $27.83 $28.40 $27.83 $28.13 $22.67 6,917
2017-01-20 $28.06 $28.61 $28.06 $28.15 $22.68 8,391
2017-01-19 $27.76 $28.16 $27.76 $28.06 $22.61 13,639
2017-01-18 $29.00 $29.00 $28.09 $28.37 $22.86 12,978
2017-01-17 $29.24 $29.24 $27.20 $28.99 $23.36 18,224
2017-01-13 $29.06 $29.49 $28.84 $29.14 $23.48 15,531
2017-01-12 $29.91 $29.91 $28.78 $28.97 $23.34 15,345
2017-01-11 $30.94 $30.95 $29.76 $29.97 $24.15 43,394
2017-01-10 $29.86 $31.54 $29.66 $31.18 $25.12 45,304
2017-01-09 $30.61 $30.89 $29.78 $29.92 $24.11 16,972
2017-01-06 $31.26 $31.90 $30.58 $30.85 $24.86 68,905
2017-01-05 $30.90 $31.50 $30.40 $31.24 $25.17 72,643
2017-01-04 $30.87 $31.38 $29.94 $30.99 $24.97 13,924
2017-01-03 $31.50 $32.30 $29.59 $30.68 $24.72 15,609
2016-12-30 $31.22 $31.58 $31.22 $31.30 $25.22 6,245
2016-12-29 $30.21 $31.50 $29.67 $31.25 $25.18 16,567
2016-12-28 $30.11 $30.82 $29.64 $30.27 $24.39 7,284
2016-12-27 $30.27 $30.40 $29.64 $30.19 $24.32 14,631
2016-12-23 $29.24 $30.23 $29.24 $29.95 $24.13 9,963
2016-12-22 $30.30 $30.52 $29.62 $29.64 $23.88 10,944
2016-12-21 $30.59 $30.74 $29.88 $30.25 $24.37 5,508
2016-12-20 $30.89 $31.30 $29.97 $30.74 $24.77 20,900
2016-12-19 $30.50 $30.89 $29.03 $30.82 $24.83 18,262
2016-12-16 $30.28 $30.90 $30.12 $30.66 $24.70 78,716
2016-12-15 $29.50 $30.46 $28.14 $30.33 $24.44 31,449
2016-12-14 $29.25 $29.76 $28.83 $29.44 $23.72 10,091
2016-12-13 $29.10 $29.77 $28.90 $29.64 $23.88 15,207
2016-12-12 $29.25 $29.45 $28.41 $29.34 $23.64 22,826
2016-12-09 $29.45 $29.75 $28.81 $29.41 $23.70 31,141
2016-12-08 $28.72 $29.93 $28.19 $29.40 $23.69 24,736
2016-12-07 $29.15 $29.52 $28.92 $29.12 $23.46 21,202
2016-12-06 $29.61 $29.61 $29.26 $29.33 $23.63 11,311
2016-12-05 $28.27 $29.67 $28.26 $29.57 $23.83 33,541
2016-12-02 $28.37 $28.39 $27.97 $28.23 $22.75 11,881
2016-12-01 $28.56 $29.47 $28.23 $28.31 $22.81 11,335
2016-11-30 $28.70 $29.49 $28.44 $28.77 $23.01 12,104
2016-11-29 $30.05 $30.45 $28.51 $28.70 $22.95 32,469
2016-11-28 $29.48 $30.83 $28.76 $29.90 $23.91 42,733
2016-11-25 $29.04 $29.53 $28.66 $29.42 $23.53 9,870
2016-11-23 $29.40 $29.80 $28.98 $29.45 $23.55 17,938
2016-11-22 $29.11 $29.82 $29.11 $29.65 $23.71 22,364
2016-11-21 $28.34 $29.33 $28.15 $29.19 $23.35 19,567
2016-11-18 $28.07 $28.67 $27.16 $28.46 $22.76 33,470
2016-11-17 $28.57 $29.28 $28.00 $28.18 $22.54 33,650
2016-11-16 $28.31 $29.25 $26.89 $28.74 $22.99 18,646
2016-11-15 $27.46 $28.76 $26.65 $28.20 $22.55 16,350
2016-11-14 $29.82 $29.82 $26.54 $27.61 $22.08 56,653
2016-11-11 $28.53 $30.11 $26.98 $29.74 $23.79 54,708
2016-11-10 $27.90 $28.84 $26.05 $28.58 $22.86 25,954
2016-11-09 $26.58 $27.89 $25.48 $27.82 $22.25 13,877
2016-11-08 $26.50 $26.86 $26.28 $26.84 $21.47 5,202
2016-11-07 $25.60 $26.26 $25.26 $26.24 $20.99 17,869
2016-11-04 $25.76 $26.05 $25.07 $25.51 $20.40 13,096
2016-11-03 $25.87 $26.03 $25.28 $25.69 $20.55 4,885
2016-11-02 $25.73 $25.80 $25.49 $25.55 $20.43 9,297
2016-11-01 $25.75 $25.98 $25.30 $25.80 $20.63 8,374
2016-10-31 $25.71 $25.78 $25.22 $25.31 $20.24 6,321
2016-10-28 $25.61 $26.07 $25.46 $25.74 $20.59 5,622
2016-10-27 $25.49 $25.70 $25.47 $25.60 $20.47 3,550
2016-10-26 $25.48 $25.89 $25.48 $25.63 $20.50 5,720
2016-10-25 $26.30 $26.30 $25.53 $25.61 $20.48 8,358
2016-10-24 $26.01 $26.40 $25.83 $26.37 $21.09 3,420
2016-10-21 $25.72 $26.04 $24.91 $25.74 $20.59 10,957
2016-10-20 $25.82 $26.04 $25.82 $25.88 $20.70 3,188
2016-10-19 $25.94 $26.26 $25.91 $25.91 $20.72 12,867
2016-10-18 $26.22 $26.23 $25.86 $25.94 $20.75 4,870
2016-10-17 $26.49 $26.53 $26.22 $26.36 $21.08 6,627
2016-10-14 $26.90 $26.90 $26.50 $26.53 $21.22 8,505
2016-10-13 $26.73 $26.86 $26.58 $26.62 $21.29 11,406
2016-10-12 $26.63 $26.83 $26.53 $26.74 $21.39 2,784
2016-10-11 $26.86 $26.86 $26.52 $26.61 $21.28 4,249
2016-10-10 $26.52 $26.84 $26.36 $26.84 $21.47 8,183
2016-10-07 $26.57 $26.57 $26.43 $26.50 $21.19 2,642
2016-10-06 $26.52 $26.81 $26.45 $26.60 $21.27 3,714
2016-10-05 $26.88 $26.92 $26.52 $26.60 $21.27 9,381
2016-10-04 $26.77 $26.85 $26.54 $26.69 $21.35 7,734
2016-10-03 $26.66 $26.71 $26.46 $26.48 $21.18 5,843
2016-09-30 $26.66 $27.15 $26.48 $26.87 $21.49 9,113
2016-09-29 $26.95 $26.95 $26.48 $26.63 $21.30 7,196
2016-09-28 $26.66 $27.05 $26.23 $26.83 $21.46 12,613
2016-09-27 $26.40 $26.54 $26.17 $26.54 $21.23 8,015
2016-09-26 $26.71 $26.71 $26.16 $26.34 $21.07 14,106
2016-09-23 $27.01 $27.10 $26.72 $26.72 $21.37 11,389
2016-09-22 $27.21 $27.31 $27.02 $27.11 $21.68 26,465
2016-09-21 $27.06 $27.25 $26.77 $27.09 $21.67 14,823
2016-09-20 $27.27 $27.67 $26.62 $27.06 $21.64 18,027
2016-09-19 $27.79 $27.79 $27.13 $27.29 $21.83 16,634
2016-09-16 $27.15 $27.48 $27.08 $27.47 $21.97 42,922
2016-09-15 $26.43 $27.42 $26.43 $27.06 $21.64 14,393
2016-09-14 $26.24 $26.87 $25.72 $26.67 $21.33 13,829
2016-09-13 $26.25 $26.32 $25.82 $26.21 $20.96 11,548
2016-09-12 $26.00 $26.32 $25.63 $26.30 $21.03 17,950
2016-09-09 $25.78 $26.34 $25.78 $25.87 $20.69 13,377
2016-09-08 $26.01 $26.27 $25.80 $26.07 $20.85 8,114
2016-09-07 $25.93 $26.28 $25.88 $25.94 $20.75 10,122
2016-09-06 $25.67 $25.99 $25.43 $25.94 $20.75 19,294
2016-09-02 $25.74 $25.74 $25.40 $25.64 $20.51 5,485
2016-09-01 $25.55 $25.65 $25.40 $25.65 $20.51 6,065
2016-08-31 $25.51 $25.73 $25.47 $25.52 $20.41 9,621
2016-08-30 $25.64 $25.77 $25.44 $25.62 $20.49 4,241
2016-08-29 $25.58 $25.84 $25.53 $25.57 $20.45 7,150
2016-08-26 $25.62 $25.75 $25.33 $25.59 $20.47 6,250
2016-08-25 $25.35 $25.83 $25.13 $25.51 $20.40 28,860
2016-08-24 $25.57 $25.66 $25.33 $25.45 $20.19 20,999
2016-08-23 $25.66 $25.84 $25.45 $25.50 $20.23 19,882
2016-08-22 $25.53 $25.68 $25.33 $25.60 $20.31 19,405
2016-08-19 $25.45 $25.66 $25.45 $25.53 $20.25 12,191
2016-08-18 $25.23 $25.50 $25.10 $25.46 $20.20 14,245
2016-08-17 $25.33 $25.33 $24.93 $25.14 $19.94 6,768
2016-08-16 $25.63 $25.71 $25.38 $25.38 $20.13 14,852
2016-08-15 $25.91 $25.92 $25.63 $25.84 $20.50 10,364
2016-08-12 $25.71 $26.03 $25.56 $25.62 $20.32 7,625
2016-08-11 $25.75 $25.90 $25.63 $25.74 $20.42 16,143
2016-08-10 $25.55 $26.07 $25.50 $25.67 $20.36 8,900
2016-08-09 $25.48 $25.80 $25.32 $25.49 $20.22 6,649
2016-08-08 $25.53 $25.91 $25.45 $25.51 $20.24 13,459
2016-08-05 $25.10 $25.76 $25.10 $25.46 $20.20 10,642
2016-08-04 $24.66 $25.47 $24.52 $25.14 $19.94 13,542
2016-08-03 $26.08 $26.12 $24.58 $24.87 $19.73 15,695
2016-08-02 $27.50 $27.65 $26.08 $26.09 $20.70 16,969
2016-08-01 $27.92 $27.92 $27.37 $27.58 $21.88 16,299
2016-07-29 $27.90 $28.24 $27.78 $27.94 $22.16 5,319
2016-07-28 $27.64 $27.97 $27.62 $27.97 $22.19 7,928
2016-07-27 $27.82 $27.82 $27.37 $27.63 $21.92 8,611
2016-07-26 $27.67 $28.08 $27.59 $27.75 $22.01 6,255
2016-07-25 $27.86 $27.93 $27.62 $27.62 $21.91 4,757
2016-07-22 $27.78 $27.99 $27.59 $27.84 $22.08 10,377
2016-07-21 $28.05 $28.05 $27.43 $27.70 $21.97 6,102
2016-07-20 $28.15 $28.45 $27.31 $28.25 $22.41 9,600
2016-07-19 $28.35 $28.60 $27.73 $28.03 $22.24 11,944
2016-07-18 $28.73 $29.00 $28.21 $28.34 $22.48 8,981
2016-07-15 $29.05 $29.05 $28.60 $28.98 $22.99 6,758
2016-07-14 $28.96 $29.05 $28.48 $28.84 $22.88 8,967
2016-07-13 $28.69 $29.04 $28.64 $28.88 $22.91 10,829
2016-07-12 $28.46 $28.68 $28.14 $28.66 $22.73 10,709
2016-07-11 $28.30 $28.39 $28.20 $28.25 $22.41 8,615
2016-07-08 $28.27 $28.42 $28.20 $28.29 $22.44 11,888
2016-07-07 $28.10 $28.42 $28.07 $28.15 $22.33 6,615
2016-07-06 $27.80 $28.37 $27.80 $28.08 $22.27 16,803
2016-07-05 $27.85 $28.09 $27.51 $27.95 $22.17 11,350
2016-07-01 $27.65 $28.10 $27.65 $27.91 $22.14 16,670
2016-06-30 $27.98 $27.98 $27.13 $27.78 $22.04 15,205
2016-06-29 $27.82 $28.04 $27.28 $27.54 $21.85 20,543
2016-06-28 $27.26 $27.82 $27.26 $27.66 $21.94 17,528
2016-06-27 $27.05 $27.68 $26.92 $26.92 $21.35 13,670
2016-06-24 $27.69 $27.88 $27.20 $27.20 $21.58 32,053
2016-06-23 $28.15 $28.16 $27.71 $27.96 $22.18 7,380
2016-06-22 $28.30 $28.30 $27.44 $27.57 $21.87 13,413
2016-06-21 $27.91 $28.25 $27.77 $27.87 $22.11 7,192
2016-06-20 $27.67 $28.20 $27.52 $27.93 $22.16 5,719
2016-06-17 $28.11 $28.40 $27.02 $27.22 $21.59 37,846
2016-06-16 $27.36 $28.30 $27.36 $28.02 $22.23 13,514
2016-06-15 $28.00 $28.30 $27.46 $27.91 $22.14 9,829
2016-06-14 $27.63 $28.00 $27.35 $27.44 $21.77 12,308
2016-06-13 $28.20 $28.23 $27.67 $27.75 $22.01 13,364
2016-06-10 $27.91 $28.38 $27.83 $27.99 $22.20 10,589
2016-06-09 $28.28 $28.45 $28.11 $28.11 $22.30 3,467
2016-06-08 $28.11 $28.39 $28.11 $28.39 $22.52 2,109
2016-06-07 $27.99 $28.46 $27.95 $28.15 $22.33 13,601
2016-06-06 $27.77 $28.17 $27.77 $28.14 $22.32 17,695
2016-06-03 $27.95 $27.95 $27.67 $27.80 $22.05 10,830
2016-06-02 $27.72 $28.08 $27.72 $27.98 $22.20 10,723
2016-06-01 $27.51 $28.15 $27.51 $28.10 $22.29 7,666
2016-05-31 $27.72 $27.95 $27.33 $27.56 $21.86 32,540
2016-05-27 $27.24 $27.70 $27.24 $27.61 $21.90 5,433
2016-05-26 $27.25 $27.40 $26.97 $27.09 $21.49 4,527
2016-05-25 $27.76 $28.05 $27.16 $27.36 $21.70 11,682
2016-05-24 $27.04 $28.00 $27.04 $27.85 $21.92 10,618
2016-05-23 $27.01 $27.50 $27.01 $27.08 $21.32 7,701
2016-05-20 $26.51 $26.87 $26.51 $26.87 $21.15 7,068
2016-05-19 $26.53 $26.77 $26.13 $26.36 $20.75 6,652
2016-05-18 $26.39 $26.85 $26.02 $26.60 $20.94 7,739
2016-05-17 $26.77 $27.18 $26.31 $26.35 $20.74 11,451
2016-05-16 $26.60 $27.08 $26.21 $27.01 $21.26 9,202
2016-05-13 $26.48 $27.00 $26.48 $26.55 $20.90 8,264
2016-05-12 $26.18 $26.48 $26.13 $26.13 $20.57 8,737
2016-05-11 $26.51 $26.84 $26.07 $26.11 $20.55 8,861
2016-05-10 $26.49 $26.94 $26.47 $26.72 $21.03 10,612
2016-05-09 $26.24 $27.04 $26.24 $26.49 $20.85 14,049
2016-05-06 $25.91 $26.57 $25.91 $26.39 $20.77 9,311
2016-05-05 $27.00 $27.01 $26.49 $26.57 $20.92 9,403
2016-05-04 $27.04 $27.41 $26.97 $26.98 $21.24 5,779
2016-05-03 $26.80 $27.50 $26.80 $27.04 $21.29 7,803
2016-05-02 $28.05 $28.08 $27.39 $27.51 $21.66 17,730
2016-04-29 $27.87 $28.14 $27.78 $28.04 $22.07 21,675
2016-04-28 $26.53 $28.13 $26.53 $27.91 $21.97 9,669
2016-04-27 $27.68 $28.14 $27.55 $28.08 $22.11 8,154
2016-04-26 $27.99 $28.14 $26.50 $28.06 $22.09 10,633
2016-04-25 $27.84 $27.98 $27.65 $27.81 $21.89 7,164
2016-04-22 $27.74 $27.97 $27.58 $27.80 $21.88 13,793
2016-04-21 $27.91 $28.14 $27.75 $27.85 $21.92 12,232
2016-04-20 $28.00 $28.17 $27.88 $27.94 $21.99 5,819
2016-04-19 $27.67 $28.20 $27.67 $28.09 $22.11 6,596
2016-04-18 $27.82 $28.17 $27.64 $28.05 $22.08 7,296
2016-04-15 $27.80 $28.13 $27.58 $27.75 $21.85 3,719
2016-04-14 $27.53 $28.31 $27.53 $27.98 $22.03 10,593
2016-04-13 $28.21 $28.21 $25.84 $27.83 $21.91 28,070
2016-04-12 $27.35 $28.20 $26.90 $28.10 $22.12 14,683
2016-04-11 $26.77 $27.84 $26.70 $27.22 $21.43 6,570
2016-04-08 $27.27 $27.83 $26.77 $26.82 $21.11 7,793
2016-04-07 $27.73 $27.73 $27.34 $27.54 $21.68 7,810
2016-04-06 $27.06 $27.90 $26.11 $27.90 $21.96 13,991
2016-04-05 $26.47 $27.36 $26.47 $27.04 $21.29 12,789
2016-04-04 $27.12 $27.13 $26.51 $26.72 $21.03 10,289
2016-04-01 $26.41 $27.20 $26.30 $26.92 $21.19 15,203
2016-03-31 $26.64 $27.13 $26.59 $26.62 $20.96 26,660
2016-03-30 $26.66 $27.23 $25.23 $26.56 $20.91 16,821
2016-03-29 $25.60 $26.97 $25.16 $26.54 $20.89 14,756
2016-03-28 $25.69 $25.85 $25.21 $25.55 $20.11 8,363
2016-03-24 $25.36 $25.87 $25.00 $25.47 $20.05 12,653
2016-03-23 $26.01 $26.16 $25.27 $25.28 $19.90 10,051
2016-03-22 $25.63 $26.25 $25.28 $25.92 $20.40 13,380
2016-03-21 $25.67 $25.84 $25.34 $25.53 $20.10 5,625
2016-03-18 $25.08 $25.88 $24.70 $25.64 $20.18 49,370
2016-03-17 $24.37 $24.96 $24.37 $24.92 $19.62 9,979
2016-03-16 $24.85 $24.94 $24.48 $24.76 $19.34 8,937
2016-03-15 $25.00 $25.36 $24.91 $24.92 $19.46 11,351
2016-03-14 $25.26 $25.63 $25.06 $25.24 $19.71 8,919
2016-03-11 $25.01 $25.90 $25.00 $25.54 $19.95 7,946
2016-03-10 $25.16 $25.59 $24.96 $25.11 $19.61 9,255
2016-03-09 $25.77 $26.05 $24.56 $25.27 $19.73 7,690
2016-03-08 $25.78 $26.78 $25.55 $25.62 $20.01 9,857
2016-03-07 $25.55 $26.37 $25.51 $26.00 $20.30 10,526
2016-03-04 $26.93 $26.94 $25.14 $25.58 $19.98 12,783
2016-03-03 $27.88 $28.23 $25.91 $26.46 $20.66 24,231
2016-03-02 $27.51 $27.95 $26.85 $27.89 $21.78 10,266
2016-03-01 $27.50 $27.99 $27.32 $27.96 $21.84 7,577
2016-02-29 $26.94 $27.39 $26.69 $27.22 $21.26 9,901
2016-02-26 $26.82 $26.97 $26.30 $26.63 $20.80 7,172
2016-02-25 $26.50 $26.82 $26.50 $26.82 $20.95 1,574
2016-02-24 $25.75 $26.48 $25.75 $26.44 $20.65 4,834
2016-02-23 $26.26 $26.32 $25.62 $26.14 $20.41 8,284
2016-02-22 $26.03 $26.45 $25.88 $26.45 $20.66 5,687
2016-02-19 $25.99 $26.56 $25.86 $26.18 $20.45 10,135
2016-02-18 $25.73 $26.34 $25.73 $25.98 $20.29 12,060
2016-02-17 $26.00 $26.00 $25.61 $25.83 $20.17 11,737
2016-02-16 $25.82 $25.95 $25.69 $25.93 $20.25 4,507
2016-02-12 $25.07 $25.71 $24.80 $25.71 $20.08 7,922
2016-02-11 $24.86 $25.38 $24.86 $25.14 $19.63 5,006
2016-02-10 $25.11 $25.65 $25.09 $25.09 $19.59 3,401
2016-02-09 $24.58 $25.23 $24.57 $24.98 $19.51 10,157
2016-02-08 $24.05 $24.69 $23.39 $24.57 $19.19 14,266
2016-02-05 $25.14 $25.14 $24.15 $24.15 $18.86 14,593
2016-02-04 $25.90 $26.06 $25.32 $25.87 $20.20 5,801
2016-02-03 $26.04 $26.15 $24.65 $25.85 $20.19 9,581
2016-02-02 $26.53 $26.53 $25.70 $25.90 $20.23 13,489
2016-02-01 $26.41 $27.17 $25.90 $26.62 $20.79 15,318
2016-01-29 $25.81 $27.17 $25.81 $26.80 $20.93 32,326
2016-01-28 $24.92 $25.81 $24.65 $25.77 $20.13 9,024
2016-01-27 $25.82 $26.48 $25.05 $25.38 $19.82 13,837
2016-01-26 $25.79 $25.79 $24.96 $25.20 $19.68 10,951
2016-01-25 $25.30 $25.92 $25.19 $25.46 $19.88 10,101
2016-01-22 $24.61 $25.40 $24.58 $25.37 $19.81 11,893
2016-01-21 $24.40 $24.74 $24.08 $24.32 $18.99 14,375
2016-01-20 $23.56 $24.34 $22.94 $24.22 $18.91 21,560
2016-01-19 $24.40 $24.83 $23.75 $23.90 $18.66 23,146
2016-01-15 $24.96 $25.34 $24.28 $24.50 $19.13 25,200
2016-01-14 $25.35 $25.80 $24.96 $25.24 $19.71 20,821
2016-01-13 $25.94 $26.20 $25.12 $25.29 $19.75 13,484
2016-01-12 $25.90 $25.94 $25.68 $25.90 $20.23 15,146
2016-01-11 $25.89 $26.02 $25.25 $25.65 $20.03 16,724
2016-01-08 $26.78 $27.19 $25.32 $25.60 $19.99 25,615
2016-01-07 $26.66 $27.13 $26.58 $26.65 $20.81 15,864
2016-01-06 $26.99 $27.30 $26.79 $27.11 $21.17 10,487
2016-01-05 $26.21 $27.35 $26.16 $26.85 $20.97 28,791
2016-01-04 $26.46 $26.58 $25.80 $26.22 $20.48 23,420
2015-12-31 $27.27 $27.35 $26.56 $26.76 $20.90 12,804
2015-12-30 $27.57 $27.57 $27.26 $27.27 $21.30 3,611
2015-12-29 $27.56 $27.91 $27.33 $27.56 $21.52 6,964
2015-12-28 $27.41 $27.46 $27.09 $27.39 $21.39 6,208
2015-12-24 $27.03 $27.96 $27.03 $27.65 $21.59 8,391
2015-12-23 $27.10 $27.50 $26.86 $27.47 $21.45 7,578
2015-12-22 $27.01 $27.19 $26.83 $27.17 $21.22 4,094
2015-12-21 $26.84 $27.75 $26.81 $27.11 $21.17 7,661
2015-12-18 $26.78 $27.60 $26.45 $26.73 $20.87 43,460
2015-12-17 $27.32 $27.42 $26.83 $26.90 $21.01 7,378
2015-12-16 $27.54 $27.60 $27.03 $27.42 $21.41 8,827
2015-12-15 $27.50 $27.91 $27.34 $27.34 $21.35 6,094
2015-12-14 $26.30 $27.72 $26.30 $27.15 $21.20 22,343
2015-12-11 $26.36 $26.98 $26.36 $26.55 $20.73 10,729
2015-12-10 $26.51 $27.13 $26.51 $26.78 $20.91 9,953
2015-12-09 $26.32 $27.22 $26.32 $26.52 $20.71 11,906
2015-12-08 $26.31 $26.97 $26.31 $26.51 $20.70 8,071
2015-12-07 $26.20 $26.83 $26.20 $26.80 $20.93 14,211
2015-12-04 $26.93 $26.93 $26.25 $26.36 $20.43 14,273
2015-12-03 $27.17 $27.24 $26.71 $26.76 $20.74 10,481
2015-12-02 $27.57 $27.58 $26.98 $27.20 $21.08 8,477
2015-12-01 $27.61 $27.75 $27.37 $27.65 $21.43 5,479
2015-11-30 $28.20 $28.20 $27.41 $27.41 $21.25 11,940
2015-11-27 $27.87 $28.18 $27.87 $28.18 $21.84 3,665
2015-11-25 $27.66 $27.98 $27.50 $27.97 $21.68 8,186
2015-11-24 $28.00 $28.03 $27.35 $27.64 $21.43 12,134
2015-11-23 $27.99 $27.99 $27.99 $27.99 $21.70 1,094
2015-11-20 $27.78 $28.05 $27.78 $28.04 $21.74 8,218
2015-11-19 $27.76 $27.81 $27.46 $27.60 $21.39 4,546
2015-11-18 $27.50 $27.81 $27.01 $27.79 $21.54 8,465
2015-11-17 $27.49 $27.88 $27.15 $27.47 $21.29 10,058
2015-11-16 $27.22 $28.45 $27.17 $27.69 $21.46 14,423
2015-11-13 $27.16 $27.74 $26.68 $27.18 $21.07 8,096
2015-11-12 $27.48 $27.97 $27.29 $27.32 $21.18 7,328
2015-11-11 $27.73 $28.30 $27.55 $27.68 $21.46 4,329
2015-11-10 $27.51 $28.30 $27.13 $28.22 $21.88 6,601
2015-11-09 $27.54 $27.74 $27.52 $27.54 $21.35 3,002
2015-11-06 $27.94 $28.25 $27.22 $28.23 $21.88 13,365
2015-11-05 $27.95 $28.16 $27.87 $28.14 $21.81 6,432
2015-11-04 $28.40 $28.40 $28.00 $28.04 $21.74 5,407
2015-11-03 $27.93 $28.55 $27.93 $28.55 $22.13 3,694
2015-11-02 $28.95 $29.00 $28.40 $28.85 $22.36 11,271
2015-10-30 $29.04 $29.04 $27.91 $28.39 $22.01 6,723
2015-10-29 $28.77 $29.08 $28.51 $28.95 $22.44 11,799
2015-10-28 $27.17 $29.02 $27.17 $29.02 $22.50 16,334
2015-10-27 $28.23 $28.30 $27.20 $27.20 $21.08 4,525
2015-10-26 $28.54 $29.10 $28.01 $28.28 $21.92 7,648
2015-10-23 $28.41 $29.18 $28.26 $28.80 $22.32 11,555
2015-10-22 $27.60 $28.34 $27.60 $28.33 $21.96 9,090
2015-10-21 $27.95 $27.97 $27.54 $27.59 $21.39 5,539
2015-10-20 $27.20 $28.13 $27.20 $27.99 $21.70 4,827
2015-10-19 $27.41 $28.06 $27.41 $28.01 $21.71 6,505
2015-10-16 $28.24 $28.24 $27.44 $27.70 $21.47 6,013
2015-10-15 $27.37 $28.14 $27.10 $28.12 $21.80 10,348
2015-10-14 $27.63 $27.96 $27.23 $27.26 $21.13 7,857
2015-10-13 $27.82 $27.95 $27.53 $27.76 $21.52 8,641
2015-10-12 $27.73 $27.98 $26.92 $27.98 $21.69 12,808
2015-10-09 $27.80 $27.89 $27.03 $27.61 $21.40 6,778
2015-10-08 $27.17 $27.84 $27.01 $27.61 $21.40 6,709
2015-10-07 $27.02 $27.70 $26.82 $27.70 $21.47 9,588
2015-10-06 $27.51 $27.51 $26.68 $26.96 $20.90 8,954
2015-10-05 $27.44 $27.99 $26.85 $27.97 $21.68 13,490
2015-10-02 $26.41 $27.36 $26.16 $27.36 $21.21 11,022
2015-10-01 $27.23 $28.11 $26.78 $26.87 $20.83 19,978
2015-09-30 $25.84 $27.40 $25.28 $27.04 $20.96 21,550
2015-09-29 $25.88 $26.37 $25.30 $26.15 $20.27 13,599
2015-09-28 $26.18 $26.51 $25.47 $25.86 $20.05 11,378
2015-09-25 $26.92 $27.00 $26.18 $26.19 $20.30 20,093
2015-09-24 $26.37 $26.69 $26.37 $26.69 $20.69 3,381
2015-09-23 $26.60 $26.99 $26.60 $26.69 $20.69 7,050
2015-09-22 $26.69 $26.74 $26.15 $26.60 $20.62 11,440
2015-09-21 $27.19 $27.49 $26.60 $26.83 $20.80 7,523
2015-09-18 $26.78 $27.53 $26.53 $27.20 $21.08 22,398
2015-09-17 $27.10 $27.87 $26.60 $27.22 $21.10 25,688
2015-09-16 $27.30 $27.58 $27.23 $27.50 $21.32 10,243
2015-09-15 $26.62 $27.50 $26.44 $27.35 $21.20 8,421
2015-09-14 $27.12 $27.46 $26.83 $27.24 $21.12 10,511
2015-09-11 $26.60 $27.20 $26.60 $27.10 $21.01 10,955
2015-09-10 $26.09 $26.74 $26.09 $26.73 $20.72 18,637
2015-09-09 $26.55 $28.10 $26.01 $26.13 $20.26 34,583
2015-09-08 $27.41 $28.09 $26.04 $26.39 $20.46 18,049
2015-09-04 $27.00 $27.70 $27.00 $27.41 $21.25 13,772
2015-09-03 $27.24 $27.41 $27.09 $27.12 $21.02 9,315
2015-09-02 $26.66 $27.64 $26.66 $27.27 $21.14 16,011
2015-09-01 $26.52 $27.23 $26.19 $26.39 $20.46 14,474

Weyco Group Inc (WEYS) News Headlines

Recent Weyco Group Inc (WEYS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.