First Hawaiian INC (FHB)

Exchange: NASDAQ

$26.81 ($-1.34) -4.76%

Data as of Dec. 3, 2021

Dec. 3, 2021
First Hawaiian INC - Daily Information
Click for more stock information on First Hawaiian INC.
Daily Information Data
Date Dec. 3, 2021
Open $27.31
Previous Close $26.81
High $27.31
Low $26.40
Adjusted Open $27.31
Previous Adjusted Close $26.81
Adjusted High $27.31
Adjusted Low $26.40

About First Hawaiian INC (FHB)

First Hawaiian, Inc. is a bank holding company headquartered in Honolulu, Hawaii. Its principal subsidiary, First Hawaiian Bank, founded in 1858 under the name Bishop & Company, is Hawaii’s oldest and largest financial institution with branch locations throughout Hawaii, Guam and Saipan. The company offers a comprehensive suite of banking services to consumer and commercial customers including deposit products, loans, wealth management, insurance, trust, retirement planning, credit card and merchant processing services. Customers may also access their accounts through ATMs, online and mobile banking channels.

Historical Stock Data for First Hawaiian INC (FHB)
Date Open High Low Close Adj.Close Volume
2021-11-26 $27.31 $27.31 $26.40 $26.81 $26.81 513,678
2021-11-24 $28.36 $28.60 $28.13 $28.15 $28.15 263,185
2021-11-23 $28.32 $28.62 $27.98 $28.49 $28.49 342,941
2021-11-22 $27.77 $28.46 $27.62 $28.13 $28.13 366,809
2021-11-19 $27.44 $27.79 $26.99 $27.47 $27.47 448,526
2021-11-18 $28.35 $28.38 $27.98 $28.08 $27.82 261,432
2021-11-17 $28.35 $28.45 $27.71 $28.38 $28.11 461,724
2021-11-16 $28.57 $28.66 $28.19 $28.33 $28.06 559,358
2021-11-15 $28.67 $28.84 $28.33 $28.53 $28.26 398,553
2021-11-12 $28.71 $28.78 $28.35 $28.48 $28.21 327,710
2021-11-11 $28.63 $28.90 $28.54 $28.71 $28.44 275,654
2021-11-10 $28.51 $28.78 $28.42 $28.58 $28.31 381,411
2021-11-09 $28.41 $28.78 $28.12 $28.50 $28.23 315,848
2021-11-08 $28.82 $29.09 $28.61 $28.68 $28.41 264,781
2021-11-05 $28.60 $29.13 $28.55 $28.73 $28.46 375,773
2021-11-04 $28.66 $28.92 $27.98 $28.35 $28.08 517,739
2021-11-03 $28.07 $28.92 $28.07 $28.69 $28.42 607,922
2021-11-02 $28.62 $28.65 $28.18 $28.22 $27.96 269,097
2021-11-01 $27.88 $28.72 $27.85 $28.66 $28.39 540,428
2021-10-29 $27.55 $27.80 $27.52 $27.59 $27.33 379,128
2021-10-28 $27.31 $27.67 $27.20 $27.45 $27.19 550,823
2021-10-27 $28.71 $28.83 $27.24 $27.24 $26.98 738,378
2021-10-26 $29.06 $29.18 $28.83 $28.85 $28.58 449,708
2021-10-25 $29.68 $29.70 $28.98 $29.05 $28.78 438,882
2021-10-22 $29.97 $30.14 $29.32 $29.64 $29.36 752,106
2021-10-21 $29.53 $29.65 $29.18 $29.41 $29.13 601,484
2021-10-20 $28.77 $29.49 $28.72 $29.49 $29.21 377,420
2021-10-19 $28.82 $28.97 $28.55 $28.92 $28.65 361,638
2021-10-18 $28.51 $29.01 $28.44 $28.69 $28.42 271,344
2021-10-15 $28.59 $28.99 $28.59 $28.62 $28.35 429,726
2021-10-14 $28.06 $28.41 $27.84 $28.41 $28.14 541,022
2021-10-13 $28.16 $28.16 $27.49 $27.84 $27.58 546,101
2021-10-12 $28.52 $28.56 $28.13 $28.29 $28.02 406,359
2021-10-11 $29.35 $29.61 $28.58 $28.58 $28.31 317,232
2021-10-08 $29.04 $29.40 $28.99 $29.22 $28.95 576,345
2021-10-07 $29.52 $29.91 $29.47 $29.53 $29.25 411,551
2021-10-06 $29.37 $29.40 $28.76 $29.25 $28.98 345,406
2021-10-05 $29.66 $29.79 $29.32 $29.59 $29.31 448,497
2021-10-04 $29.53 $29.95 $29.27 $29.54 $29.26 300,647
2021-10-01 $29.51 $29.87 $29.21 $29.61 $29.33 685,007
2021-09-30 $29.89 $30.00 $29.33 $29.35 $29.07 403,549
2021-09-29 $29.39 $29.89 $29.15 $29.68 $29.40 391,921
2021-09-28 $29.94 $30.06 $29.23 $29.29 $29.02 788,452
2021-09-27 $28.90 $29.97 $28.83 $29.75 $29.47 967,790
2021-09-24 $28.47 $29.02 $28.30 $28.64 $28.37 706,782
2021-09-23 $27.12 $28.56 $27.12 $28.49 $28.22 995,600
2021-09-22 $26.38 $27.01 $26.38 $26.92 $26.67 709,401
2021-09-21 $26.45 $26.58 $26.15 $26.19 $25.94 431,472
2021-09-20 $26.10 $26.39 $25.75 $26.34 $26.09 524,834
2021-09-17 $26.79 $27.01 $26.44 $26.65 $26.40 1,808,729
2021-09-16 $27.16 $27.30 $26.72 $26.74 $26.49 461,317
2021-09-15 $26.79 $27.12 $26.56 $26.94 $26.69 494,175
2021-09-14 $26.78 $26.86 $26.30 $26.59 $26.34 771,605
2021-09-13 $26.80 $26.97 $26.60 $26.77 $26.52 797,428
2021-09-10 $26.73 $26.85 $26.45 $26.62 $26.37 570,207
2021-09-09 $26.55 $26.96 $26.53 $26.67 $26.42 387,965
2021-09-08 $27.02 $27.10 $26.43 $26.67 $26.42 651,123
2021-09-07 $27.44 $27.62 $27.05 $27.09 $26.84 445,620
2021-09-03 $27.63 $27.67 $27.22 $27.32 $27.06 383,363
2021-09-02 $27.55 $27.79 $27.35 $27.47 $27.21 366,777
2021-09-01 $28.06 $28.10 $27.44 $27.53 $27.27 417,432
2021-08-31 $27.69 $28.00 $27.46 $27.91 $27.65 494,210
2021-08-30 $28.13 $28.13 $27.50 $27.53 $27.27 340,384
2021-08-27 $27.54 $28.19 $27.54 $28.11 $27.85 406,625
2021-08-26 $27.98 $28.07 $27.39 $27.49 $27.23 358,387
2021-08-25 $27.61 $28.27 $27.49 $27.98 $27.72 472,074
2021-08-24 $27.47 $27.58 $27.28 $27.54 $27.28 431,532
2021-08-23 $27.37 $27.57 $27.24 $27.39 $27.13 290,097
2021-08-20 $26.64 $27.30 $26.63 $27.28 $27.02 394,147
2021-08-19 $26.91 $27.25 $26.71 $26.94 $26.44 697,707
2021-08-18 $27.45 $27.68 $27.12 $27.13 $26.62 399,253
2021-08-17 $27.59 $27.76 $27.11 $27.54 $27.02 398,767
2021-08-16 $27.66 $27.95 $27.44 $27.72 $27.20 352,400
2021-08-13 $28.25 $28.25 $27.73 $27.81 $27.29 425,129
2021-08-12 $28.52 $28.56 $28.05 $28.15 $27.62 366,177
2021-08-11 $28.13 $28.58 $27.89 $28.53 $28.00 407,215
2021-08-10 $27.85 $28.26 $27.67 $28.13 $27.60 545,958
2021-08-09 $28.10 $28.44 $27.93 $27.95 $27.43 349,494
2021-08-06 $27.91 $28.51 $27.81 $28.40 $27.87 433,917
2021-08-05 $27.27 $27.61 $27.27 $27.51 $26.99 421,939
2021-08-04 $27.06 $27.47 $26.84 $27.20 $26.69 431,418
2021-08-03 $27.43 $27.50 $26.75 $27.41 $26.90 1,178,817
2021-08-02 $27.70 $28.34 $27.24 $27.28 $26.77 654,919
2021-07-30 $27.87 $28.35 $27.45 $27.53 $27.01 628,245
2021-07-29 $28.03 $28.39 $27.90 $28.09 $27.56 355,682
2021-07-28 $28.05 $28.26 $27.51 $28.09 $27.56 569,199
2021-07-27 $27.76 $28.08 $27.60 $27.88 $27.36 442,918
2021-07-26 $27.69 $28.30 $27.65 $28.11 $27.58 394,718
2021-07-23 $28.03 $28.25 $27.32 $27.79 $27.27 632,862
2021-07-22 $27.66 $27.88 $26.85 $27.16 $26.65 755,522
2021-07-21 $27.72 $28.21 $27.62 $27.75 $27.23 569,831
2021-07-20 $26.81 $28.18 $26.81 $27.51 $26.99 1,128,047
2021-07-19 $27.34 $27.69 $26.65 $26.86 $26.36 998,445
2021-07-16 $29.02 $29.02 $27.83 $27.90 $27.38 591,996
2021-07-15 $28.45 $29.07 $28.45 $28.80 $28.26 731,265
2021-07-14 $28.77 $29.11 $28.35 $28.68 $28.14 460,248
2021-07-13 $29.48 $29.48 $28.61 $28.64 $28.10 695,413
2021-07-12 $29.04 $29.65 $28.70 $29.54 $28.99 885,827
2021-07-09 $28.42 $29.42 $28.27 $29.36 $28.81 869,369
2021-07-08 $27.75 $28.23 $27.60 $27.90 $27.38 1,151,174
2021-07-07 $28.22 $28.61 $28.16 $28.30 $27.77 1,007,843
2021-07-06 $28.99 $29.00 $28.14 $28.50 $27.97 1,535,056
2021-07-02 $29.18 $29.29 $28.77 $29.13 $28.58 1,118,543
2021-07-01 $28.92 $29.36 $28.79 $29.30 $28.75 1,612,777
2021-06-30 $28.02 $28.54 $28.02 $28.34 $27.81 742,653
2021-06-29 $28.32 $28.81 $28.05 $28.14 $27.61 602,740
2021-06-28 $29.29 $29.29 $28.04 $28.04 $27.51 1,392,891
2021-06-25 $28.92 $29.57 $28.75 $29.44 $28.89 1,628,139
2021-06-24 $28.35 $28.99 $28.27 $28.87 $28.33 824,465
2021-06-23 $28.31 $28.56 $28.17 $28.18 $27.65 643,502
2021-06-22 $28.16 $28.24 $27.63 $28.16 $27.63 855,450
2021-06-21 $27.40 $28.29 $27.25 $28.18 $27.65 865,979
2021-06-18 $27.59 $27.88 $26.79 $27.02 $26.51 2,072,448
2021-06-17 $29.82 $29.85 $27.87 $28.03 $27.51 1,605,278
2021-06-16 $28.91 $29.71 $28.61 $29.68 $29.12 821,900
2021-06-15 $28.42 $29.14 $28.41 $29.03 $28.49 1,002,562
2021-06-14 $28.59 $28.68 $28.20 $28.44 $27.91 1,577,962
2021-06-11 $28.49 $28.70 $28.37 $28.60 $28.06 502,659
2021-06-10 $28.84 $28.92 $28.26 $28.30 $27.77 888,761
2021-06-09 $28.60 $28.63 $28.34 $28.52 $27.99 965,773
2021-06-08 $28.11 $28.83 $27.97 $28.76 $28.22 519,615
2021-06-07 $28.33 $28.46 $28.17 $28.39 $27.86 428,554
2021-06-04 $28.32 $28.44 $27.91 $28.26 $27.73 775,574
2021-06-03 $28.40 $28.55 $28.23 $28.41 $27.88 568,030
2021-06-02 $28.73 $28.75 $28.24 $28.36 $27.83 593,147
2021-06-01 $28.32 $28.79 $28.22 $28.67 $28.13 1,186,839
2021-05-28 $28.24 $28.38 $27.85 $28.16 $27.63 1,522,807
2021-05-27 $27.91 $28.29 $27.74 $28.27 $27.74 1,299,528
2021-05-26 $27.28 $27.84 $27.26 $27.70 $27.18 728,407
2021-05-25 $28.04 $28.24 $27.25 $27.29 $26.78 448,407
2021-05-24 $28.40 $28.40 $27.76 $28.04 $27.51 488,592
2021-05-21 $27.98 $28.50 $27.98 $28.27 $27.74 446,341
2021-05-20 $28.17 $28.32 $27.52 $28.21 $27.43 556,501
2021-05-19 $28.18 $28.46 $27.57 $28.27 $27.49 354,805
2021-05-18 $28.69 $28.87 $28.37 $28.40 $27.61 380,075
2021-05-17 $28.57 $28.84 $28.40 $28.69 $27.90 264,042
2021-05-14 $28.57 $28.81 $28.31 $28.75 $27.95 466,660
2021-05-13 $27.36 $28.60 $27.09 $28.46 $27.67 626,759
2021-05-12 $28.52 $28.62 $26.91 $27.01 $26.26 526,362
2021-05-11 $28.06 $28.50 $28.01 $28.22 $27.44 739,412
2021-05-10 $28.52 $28.92 $28.15 $28.21 $27.43 614,450
2021-05-07 $28.07 $28.56 $27.86 $28.50 $27.71 483,635
2021-05-06 $28.34 $28.56 $27.98 $28.53 $27.74 654,879
2021-05-05 $28.02 $28.57 $27.80 $28.20 $27.42 673,957
2021-05-04 $27.42 $28.08 $27.32 $28.08 $27.30 433,134
2021-05-03 $27.81 $27.95 $27.25 $27.51 $26.75 900,715
2021-04-30 $27.78 $28.27 $27.34 $27.46 $26.70 1,260,916
2021-04-29 $27.59 $28.09 $27.59 $27.97 $27.20 551,665
2021-04-28 $27.20 $27.53 $26.91 $27.42 $26.66 523,164
2021-04-27 $27.15 $27.21 $26.68 $27.09 $26.34 651,080
2021-04-26 $27.48 $27.59 $26.81 $26.99 $26.24 830,577
2021-04-23 $25.01 $27.37 $24.75 $27.14 $26.39 1,492,932
2021-04-22 $27.24 $27.43 $26.96 $27.07 $26.32 615,682
2021-04-21 $26.66 $27.26 $26.54 $27.16 $26.41 570,612
2021-04-20 $27.69 $27.69 $26.69 $26.73 $25.99 840,957
2021-04-19 $28.00 $28.16 $27.53 $27.61 $26.85 837,794
2021-04-16 $27.96 $28.32 $27.82 $28.01 $27.23 842,605
2021-04-15 $27.33 $28.07 $27.06 $27.85 $27.08 1,654,554
2021-04-14 $27.00 $27.75 $26.83 $27.39 $26.63 573,915
2021-04-13 $27.47 $27.48 $26.98 $27.07 $26.32 756,666
2021-04-12 $27.58 $27.83 $27.50 $27.74 $26.97 384,055
2021-04-09 $27.34 $27.59 $27.22 $27.50 $26.74 341,178
2021-04-08 $27.21 $27.47 $26.94 $27.36 $26.60 506,971
2021-04-07 $27.75 $27.98 $27.20 $27.34 $26.58 460,271
2021-04-06 $27.50 $27.86 $27.28 $27.54 $26.78 420,483
2021-04-05 $28.00 $28.14 $27.30 $27.45 $26.69 777,435
2021-04-01 $27.30 $27.84 $27.14 $27.68 $26.91 477,957
2021-03-31 $27.71 $28.07 $27.34 $27.37 $26.61 548,760
2021-03-30 $27.29 $28.07 $27.23 $27.96 $27.19 516,618
2021-03-29 $27.66 $28.02 $27.02 $27.13 $26.38 664,542
2021-03-26 $28.18 $28.64 $27.84 $28.19 $27.41 684,048
2021-03-25 $26.95 $28.02 $26.54 $27.89 $27.12 587,020
2021-03-24 $27.70 $28.12 $26.96 $26.97 $26.22 660,814
2021-03-23 $27.73 $27.98 $27.04 $27.16 $26.41 677,594
2021-03-22 $28.70 $28.76 $27.66 $27.96 $27.19 556,476
2021-03-19 $28.95 $29.37 $28.57 $28.84 $28.04 2,084,260
2021-03-18 $29.58 $30.80 $29.14 $29.38 $28.57 1,052,252
2021-03-17 $29.52 $29.74 $28.94 $29.17 $28.36 594,118
2021-03-16 $29.47 $29.51 $28.90 $29.13 $28.32 604,126
2021-03-15 $30.15 $30.37 $29.26 $29.67 $28.85 489,825
2021-03-12 $30.06 $30.28 $29.64 $30.25 $29.41 902,919
2021-03-11 $29.86 $29.88 $29.38 $29.61 $28.79 551,867
2021-03-10 $29.46 $30.00 $29.40 $29.91 $29.08 632,778
2021-03-09 $29.57 $29.71 $28.29 $29.29 $28.48 591,067
2021-03-08 $29.51 $30.42 $29.03 $29.98 $29.15 934,199
2021-03-05 $29.23 $29.46 $28.11 $29.31 $28.50 775,762
2021-03-04 $29.08 $29.42 $27.85 $28.30 $27.52 877,021
2021-03-03 $28.76 $29.68 $28.65 $28.91 $28.11 675,501
2021-03-02 $28.71 $28.95 $28.30 $28.49 $27.70 435,765
2021-03-01 $28.50 $29.04 $28.23 $28.83 $28.03 734,646
2021-02-26 $28.52 $28.65 $27.74 $27.89 $27.12 721,709
2021-02-25 $29.75 $29.99 $28.73 $28.82 $28.02 646,944
2021-02-24 $29.06 $29.59 $29.06 $29.32 $28.51 653,942
2021-02-23 $28.64 $29.03 $28.38 $28.87 $28.07 765,381
2021-02-22 $27.49 $28.88 $27.33 $28.49 $27.70 941,089
2021-02-19 $26.77 $27.53 $26.72 $27.50 $26.73 425,904
2021-02-18 $26.79 $27.28 $26.67 $26.93 $25.94 717,617
2021-02-17 $27.57 $27.57 $26.61 $27.03 $26.04 664,881
2021-02-16 $26.63 $27.32 $26.45 $27.18 $26.18 793,227
2021-02-12 $25.85 $26.47 $25.85 $26.37 $25.40 414,590
2021-02-11 $26.16 $26.55 $25.53 $26.02 $25.06 623,832
2021-02-10 $26.19 $26.48 $25.82 $26.08 $25.12 572,637
2021-02-09 $25.41 $26.38 $25.28 $26.14 $25.18 550,606
2021-02-08 $25.09 $25.46 $24.52 $25.46 $24.52 934,240
2021-02-05 $24.66 $24.93 $24.36 $24.62 $23.71 354,422
2021-02-04 $24.29 $24.73 $24.08 $24.58 $23.68 718,618
2021-02-03 $24.24 $24.27 $23.76 $24.04 $23.16 467,683
2021-02-02 $24.08 $24.27 $23.80 $24.21 $23.32 648,681
2021-02-01 $23.53 $24.01 $23.14 $23.83 $22.95 610,256
2021-01-29 $24.25 $24.29 $23.24 $23.25 $22.39 1,529,429
2021-01-28 $24.11 $24.46 $23.99 $24.18 $23.29 623,969
2021-01-27 $23.83 $24.00 $23.29 $23.86 $22.98 619,809
2021-01-26 $25.28 $25.28 $24.04 $24.09 $23.20 453,473
2021-01-25 $25.14 $25.51 $24.35 $25.01 $24.09 667,113
2021-01-22 $25.07 $25.86 $24.93 $25.13 $24.21 606,075
2021-01-21 $25.90 $26.05 $25.25 $25.45 $24.51 473,656
2021-01-20 $26.02 $26.25 $25.54 $25.90 $24.95 672,877
2021-01-19 $25.76 $26.21 $25.63 $26.14 $25.18 838,498
2021-01-15 $25.59 $26.19 $25.45 $25.70 $24.75 754,532
2021-01-14 $25.73 $26.25 $25.52 $26.11 $25.15 980,615
2021-01-13 $25.63 $25.74 $25.00 $25.47 $24.53 674,130
2021-01-12 $25.59 $26.06 $25.29 $25.77 $24.82 463,741
2021-01-11 $24.75 $25.51 $24.57 $25.46 $24.52 609,795
2021-01-08 $25.77 $25.77 $24.63 $25.02 $24.10 953,655
2021-01-07 $25.67 $26.15 $25.50 $25.61 $24.67 776,632
2021-01-06 $24.01 $25.49 $24.00 $25.28 $24.35 1,180,554
2021-01-05 $23.61 $23.98 $23.41 $23.63 $22.76 630,923
2021-01-04 $23.83 $23.90 $23.19 $23.70 $22.83 671,338
2020-12-31 $23.62 $23.67 $23.29 $23.58 $22.71 296,051
2020-12-30 $23.22 $23.58 $22.57 $23.53 $22.66 321,733
2020-12-29 $23.64 $23.69 $22.91 $23.03 $22.18 424,987
2020-12-28 $23.25 $23.90 $23.01 $23.68 $22.81 578,625
2020-12-24 $23.48 $23.65 $22.85 $23.19 $22.34 168,156
2020-12-23 $22.83 $23.55 $22.83 $23.48 $22.62 612,035
2020-12-22 $22.77 $22.94 $22.59 $22.74 $21.90 451,593
2020-12-21 $22.84 $23.03 $22.43 $22.75 $21.91 526,918
2020-12-18 $22.89 $23.10 $22.54 $22.69 $21.86 2,465,099
2020-12-17 $23.24 $23.33 $22.54 $22.96 $22.12 568,936
2020-12-16 $23.76 $23.76 $23.17 $23.24 $22.39 720,757
2020-12-15 $23.36 $23.62 $23.02 $23.58 $22.71 432,394
2020-12-14 $23.55 $23.66 $22.98 $23.03 $22.18 454,257
2020-12-11 $22.66 $23.40 $22.66 $23.02 $22.17 409,795
2020-12-10 $22.85 $23.41 $22.85 $23.29 $22.43 382,457
2020-12-09 $23.09 $23.58 $22.87 $23.18 $22.33 533,724
2020-12-08 $22.84 $23.25 $22.64 $23.01 $22.16 646,825
2020-12-07 $22.86 $23.16 $22.57 $23.04 $22.19 382,214
2020-12-04 $23.06 $23.18 $22.81 $23.03 $22.18 576,509
2020-12-03 $22.98 $23.04 $22.55 $22.67 $21.84 463,428
2020-12-02 $22.32 $23.02 $22.01 $22.89 $22.05 612,474
2020-12-01 $22.51 $22.75 $22.00 $22.35 $21.53 736,213
2020-11-30 $22.66 $22.77 $21.82 $21.92 $21.11 883,747
2020-11-27 $23.31 $23.31 $22.44 $22.76 $21.92 378,891
2020-11-25 $22.87 $23.18 $22.63 $23.14 $22.29 794,934
2020-11-24 $22.26 $23.39 $22.22 $23.28 $22.42 1,027,261
2020-11-23 $21.80 $22.15 $21.57 $21.93 $21.12 706,187
2020-11-20 $21.37 $21.59 $21.07 $21.50 $20.70 1,689,854
2020-11-19 $22.00 $22.05 $21.40 $21.92 $20.86 980,558
2020-11-18 $22.55 $22.81 $22.02 $22.03 $20.97 1,060,527
2020-11-17 $21.72 $22.55 $21.69 $22.51 $21.42 1,074,830
2020-11-16 $22.00 $22.43 $21.68 $22.35 $21.27 1,223,650
2020-11-13 $20.89 $21.38 $20.89 $21.27 $20.24 674,543
2020-11-12 $20.50 $20.98 $20.37 $20.66 $19.66 581,433
2020-11-11 $22.89 $22.89 $20.75 $21.03 $20.01 1,088,141
2020-11-10 $22.08 $22.49 $21.26 $22.11 $21.04 1,300,510
2020-11-09 $18.90 $22.05 $18.48 $21.58 $20.54 2,151,076
2020-11-06 $17.85 $17.96 $17.07 $17.30 $16.46 693,308
2020-11-05 $17.17 $17.89 $16.98 $17.78 $16.92 700,067
2020-11-04 $17.69 $17.69 $16.68 $16.69 $15.88 948,297
2020-11-03 $18.40 $18.58 $18.01 $18.25 $17.37 815,524
2020-11-02 $17.66 $18.21 $17.22 $18.09 $17.22 1,059,032
2020-10-30 $16.89 $17.27 $16.66 $17.26 $16.43 1,218,244
2020-10-29 $16.32 $16.82 $16.13 $16.74 $15.93 798,971
2020-10-28 $16.48 $16.77 $16.30 $16.37 $15.58 836,668
2020-10-27 $17.71 $17.85 $16.72 $16.73 $15.92 1,072,801
2020-10-26 $17.65 $17.83 $17.32 $17.68 $16.83 1,415,449
2020-10-23 $17.01 $17.98 $16.94 $17.78 $16.92 1,979,369
2020-10-22 $16.15 $17.00 $16.13 $16.77 $15.96 1,397,530
2020-10-21 $15.70 $16.20 $15.66 $16.14 $15.36 629,730
2020-10-20 $15.48 $15.88 $15.42 $15.74 $14.98 1,387,860
2020-10-19 $15.70 $15.82 $15.32 $15.33 $14.59 1,009,239
2020-10-16 $15.56 $15.71 $15.32 $15.62 $14.87 981,820
2020-10-15 $15.16 $15.66 $15.11 $15.59 $14.84 946,296
2020-10-14 $15.54 $15.78 $15.37 $15.38 $14.64 788,343
2020-10-13 $16.17 $16.30 $15.49 $15.49 $14.74 815,398
2020-10-12 $16.03 $16.35 $15.97 $16.31 $15.52 748,864
2020-10-09 $16.25 $16.38 $16.05 $16.11 $15.33 977,505
2020-10-08 $16.04 $16.25 $15.91 $16.22 $15.44 1,062,869
2020-10-07 $15.71 $16.03 $15.56 $15.96 $15.19 1,118,460
2020-10-06 $15.52 $16.20 $15.39 $15.55 $14.80 1,612,873
2020-10-05 $15.14 $15.50 $15.06 $15.38 $14.64 1,443,254
2020-10-02 $14.18 $15.03 $14.18 $14.96 $14.24 1,308,498
2020-10-01 $14.41 $14.70 $14.16 $14.42 $13.72 1,369,088
2020-09-30 $14.51 $14.96 $14.32 $14.47 $13.77 1,465,614
2020-09-29 $14.83 $14.85 $14.41 $14.52 $13.82 1,544,257
2020-09-28 $14.77 $15.16 $14.75 $14.91 $14.19 795,067
2020-09-25 $14.49 $14.76 $14.38 $14.49 $13.79 872,820
2020-09-24 $14.60 $14.87 $14.37 $14.57 $13.87 1,032,311
2020-09-23 $14.91 $15.24 $14.58 $14.59 $13.89 1,026,241
2020-09-22 $15.11 $15.34 $14.72 $14.82 $14.10 1,586,417
2020-09-21 $15.18 $15.49 $14.87 $15.07 $14.34 1,630,575
2020-09-18 $15.38 $15.70 $15.35 $15.53 $14.78 2,781,583
2020-09-17 $15.53 $15.58 $15.17 $15.53 $14.78 1,067,705
2020-09-16 $15.43 $15.62 $15.23 $15.44 $14.69 1,714,566
2020-09-15 $15.95 $16.07 $15.45 $15.50 $14.75 1,757,139
2020-09-14 $15.63 $15.96 $15.58 $15.92 $15.15 1,246,425
2020-09-11 $15.55 $15.61 $15.35 $15.53 $14.78 1,476,424
2020-09-10 $15.93 $16.00 $15.31 $15.55 $14.80 1,912,106
2020-09-09 $16.00 $16.27 $15.62 $15.85 $15.08 911,994
2020-09-08 $16.64 $16.64 $15.85 $15.98 $15.21 1,138,801
2020-09-04 $16.91 $16.91 $16.39 $16.67 $15.86 904,102
2020-09-03 $16.57 $17.21 $16.44 $16.49 $15.69 1,159,174
2020-09-02 $16.27 $16.48 $16.11 $16.42 $15.63 1,174,567
2020-09-01 $16.44 $16.80 $16.16 $16.30 $15.51 1,245,679
2020-08-31 $16.69 $16.76 $16.48 $16.53 $15.73 890,753
2020-08-28 $16.94 $17.00 $16.57 $16.74 $15.93 530,083
2020-08-27 $16.21 $16.79 $16.06 $16.71 $15.90 1,281,785
2020-08-26 $16.71 $16.71 $16.23 $16.25 $15.47 980,025
2020-08-25 $16.93 $17.10 $16.50 $16.75 $15.94 825,001
2020-08-24 $16.21 $16.81 $16.17 $16.80 $15.99 1,259,609
2020-08-21 $16.23 $16.49 $16.03 $16.24 $15.46 1,850,214
2020-08-20 $16.98 $16.98 $16.54 $16.60 $15.55 1,120,914
2020-08-19 $16.93 $17.31 $16.72 $17.05 $15.97 1,567,921
2020-08-18 $17.92 $17.92 $16.86 $16.91 $15.84 1,454,564
2020-08-17 $18.08 $18.08 $17.75 $17.93 $16.80 564,403
2020-08-14 $17.83 $18.31 $17.63 $18.11 $16.96 942,913
2020-08-13 $18.10 $18.20 $17.82 $17.94 $16.80 693,636
2020-08-12 $18.91 $18.91 $17.96 $18.27 $17.11 710,215
2020-08-11 $18.60 $18.96 $18.35 $18.48 $17.31 883,858
2020-08-10 $18.21 $18.68 $18.09 $18.27 $17.11 923,292
2020-08-07 $17.28 $18.10 $17.05 $18.09 $16.95 1,061,231
2020-08-06 $17.31 $17.54 $17.21 $17.40 $16.30 1,033,004
2020-08-05 $17.01 $17.46 $16.86 $17.40 $16.30 1,076,341
2020-08-04 $17.14 $17.32 $16.68 $16.77 $15.71 766,470
2020-08-03 $17.42 $17.42 $16.98 $17.06 $15.98 851,196
2020-07-31 $17.20 $17.39 $16.91 $17.38 $16.28 1,666,819
2020-07-30 $17.15 $17.33 $16.76 $17.30 $16.21 934,874
2020-07-29 $17.02 $17.53 $16.79 $17.52 $16.41 1,343,875
2020-07-28 $16.81 $17.12 $16.81 $17.00 $15.92 1,735,331
2020-07-27 $17.41 $17.54 $16.83 $16.90 $15.83 1,985,909
2020-07-24 $18.14 $18.34 $17.42 $17.64 $16.52 3,559,331
2020-07-23 $17.98 $18.77 $17.84 $18.59 $17.41 28,095,473
2020-07-22 $17.51 $18.17 $17.50 $17.93 $16.80 3,934,368
2020-07-21 $17.00 $17.96 $16.96 $17.77 $16.65 7,773,606
2020-07-20 $15.80 $15.90 $15.44 $15.53 $14.55 512,634
2020-07-17 $16.49 $16.59 $15.86 $15.89 $14.88 485,452
2020-07-16 $16.39 $16.81 $16.15 $16.43 $15.39 701,007
2020-07-15 $16.04 $16.69 $16.03 $16.61 $15.56 589,525
2020-07-14 $16.01 $16.12 $15.51 $15.62 $14.63 726,414
2020-07-13 $16.05 $16.31 $15.45 $16.05 $15.03 600,342
2020-07-10 $15.14 $15.82 $15.11 $15.80 $14.80 648,711
2020-07-09 $15.50 $15.73 $14.75 $15.00 $14.05 1,241,210
2020-07-08 $15.71 $15.97 $15.36 $15.58 $14.59 1,182,311
2020-07-07 $16.08 $16.24 $15.57 $15.64 $14.65 1,339,167
2020-07-06 $17.01 $17.29 $16.61 $16.74 $15.68 1,349,852
2020-07-02 $17.22 $17.50 $16.51 $16.57 $15.52 1,090,279
2020-07-01 $17.31 $17.40 $16.61 $16.71 $15.65 1,382,453
2020-06-30 $16.01 $17.36 $16.01 $17.24 $16.15 1,208,590
2020-06-29 $16.08 $16.69 $16.08 $16.66 $15.61 2,068,507
2020-06-26 $17.01 $17.29 $16.11 $16.25 $15.22 2,284,681
2020-06-25 $16.64 $17.35 $16.58 $17.33 $16.23 875,362
2020-06-24 $17.38 $17.43 $16.79 $16.81 $15.75 1,303,279
2020-06-23 $18.06 $18.27 $17.56 $17.73 $16.61 1,228,264
2020-06-22 $17.69 $18.10 $17.52 $17.77 $16.65 955,690
2020-06-19 $18.17 $18.17 $17.63 $17.94 $16.80 2,002,198
2020-06-18 $17.51 $18.22 $17.51 $17.86 $16.73 957,329
2020-06-17 $18.24 $18.43 $17.61 $17.75 $16.63 1,360,341
2020-06-16 $18.36 $18.63 $17.74 $18.36 $17.20 1,121,824
2020-06-15 $17.03 $17.90 $16.92 $17.67 $16.55 1,034,778
2020-06-12 $18.14 $18.90 $17.27 $17.77 $16.65 1,088,689
2020-06-11 $17.76 $18.02 $17.29 $17.42 $16.32 1,196,905
2020-06-10 $20.20 $20.85 $18.77 $18.80 $17.61 1,164,202
2020-06-09 $20.69 $20.79 $20.17 $20.43 $19.14 1,087,661
2020-06-08 $21.25 $21.50 $20.52 $21.18 $19.83 1,743,074
2020-06-05 $19.24 $20.17 $19.24 $20.05 $18.78 1,603,061
2020-06-04 $17.90 $18.75 $17.58 $18.73 $17.54 1,169,675
2020-06-03 $17.57 $18.35 $17.57 $18.00 $16.86 1,789,606
2020-06-02 $17.34 $17.63 $17.09 $17.24 $16.15 904,941
2020-06-01 $17.29 $17.59 $17.08 $17.20 $16.11 868,100
2020-05-29 $17.16 $17.39 $16.88 $17.25 $16.16 1,511,495
2020-05-28 $18.15 $18.15 $17.39 $17.42 $16.32 758,950
2020-05-27 $17.78 $18.12 $17.47 $17.93 $16.80 1,675,602
2020-05-26 $16.28 $17.42 $16.28 $17.13 $16.05 1,182,892
2020-05-22 $16.07 $16.27 $15.75 $15.89 $14.88 1,147,130
2020-05-21 $15.96 $16.39 $15.83 $16.27 $14.99 1,541,664
2020-05-20 $15.64 $15.85 $15.31 $15.82 $14.58 982,319
2020-05-19 $15.51 $15.51 $14.78 $14.87 $13.70 1,065,166
2020-05-18 $14.44 $15.71 $14.44 $15.46 $14.25 1,341,114
2020-05-15 $14.01 $14.30 $13.90 $13.98 $12.88 959,758
2020-05-14 $14.00 $14.52 $13.56 $14.20 $13.09 1,761,414
2020-05-13 $14.74 $14.89 $13.97 $14.18 $13.07 1,181,096
2020-05-12 $15.79 $16.18 $14.83 $14.84 $13.68 930,200
2020-05-11 $16.27 $16.32 $15.71 $15.92 $14.67 1,325,210
2020-05-08 $16.33 $16.77 $16.19 $16.52 $15.22 930,971
2020-05-07 $16.15 $16.59 $15.94 $16.00 $14.75 1,061,945
2020-05-06 $16.61 $16.84 $15.76 $15.98 $14.73 1,089,395
2020-05-05 $17.29 $17.52 $16.39 $16.40 $15.11 756,496
2020-05-04 $16.84 $17.12 $16.63 $16.97 $15.64 1,090,314
2020-05-01 $17.31 $17.66 $16.86 $17.06 $15.72 1,344,266
2020-04-30 $17.82 $18.18 $17.40 $17.59 $16.21 1,108,751
2020-04-29 $18.23 $18.72 $17.88 $18.28 $16.85 1,209,646
2020-04-28 $18.59 $18.88 $17.54 $17.61 $16.23 2,239,373
2020-04-27 $16.82 $18.36 $16.79 $18.12 $16.70 1,178,578
2020-04-24 $16.25 $17.05 $15.93 $16.70 $15.39 1,180,589
2020-04-23 $16.04 $16.43 $16.01 $16.32 $15.04 892,714
2020-04-22 $16.55 $16.75 $15.78 $15.91 $14.66 892,820
2020-04-21 $15.96 $16.48 $15.81 $16.19 $14.92 1,174,680
2020-04-20 $15.91 $16.81 $15.80 $16.44 $15.15 838,964
2020-04-17 $16.03 $16.53 $16.03 $16.39 $15.11 1,105,610
2020-04-16 $15.12 $15.47 $14.68 $15.41 $14.20 1,414,361
2020-04-15 $15.47 $15.72 $14.80 $15.06 $13.88 1,643,670
2020-04-14 $17.02 $17.08 $15.82 $16.02 $14.76 1,588,471
2020-04-13 $17.59 $17.84 $16.45 $16.50 $15.21 1,246,746
2020-04-09 $16.44 $17.63 $16.27 $17.62 $16.24 1,814,232
2020-04-08 $15.40 $16.20 $15.09 $16.12 $14.86 2,040,793
2020-04-07 $15.68 $16.05 $15.10 $15.17 $13.98 1,604,218
2020-04-06 $14.71 $15.45 $14.71 $15.16 $13.97 1,281,542
2020-04-03 $14.93 $14.94 $14.19 $14.34 $13.22 1,651,449
2020-04-02 $14.87 $15.76 $14.82 $15.00 $13.82 1,557,261
2020-04-01 $16.22 $16.27 $14.88 $15.03 $13.85 1,273,012
2020-03-31 $16.50 $16.78 $16.09 $16.53 $15.23 836,229
2020-03-30 $16.40 $16.80 $16.00 $16.68 $15.37 1,253,630
2020-03-27 $16.85 $16.90 $16.02 $16.37 $15.09 2,181,096
2020-03-26 $16.51 $17.70 $16.47 $17.53 $16.16 1,844,257
2020-03-25 $16.63 $17.29 $15.78 $16.37 $15.09 1,557,486
2020-03-24 $16.46 $16.91 $15.80 $16.49 $15.20 1,544,157
2020-03-23 $17.40 $17.73 $15.42 $15.68 $14.45 1,147,650
2020-03-20 $19.22 $19.34 $17.22 $17.39 $16.03 1,889,285
2020-03-19 $18.87 $19.58 $17.76 $19.12 $17.62 1,186,304
2020-03-18 $18.54 $19.31 $18.27 $19.24 $17.73 1,484,378
2020-03-17 $18.26 $19.73 $17.99 $19.69 $18.15 1,583,566
2020-03-16 $17.43 $18.35 $17.06 $18.00 $16.59 2,334,193
2020-03-13 $18.79 $19.15 $18.00 $19.14 $17.64 1,888,624
2020-03-12 $17.44 $18.72 $17.08 $17.67 $16.29 3,007,937
2020-03-11 $19.46 $19.64 $18.52 $18.70 $17.23 1,118,460
2020-03-10 $20.32 $21.07 $19.01 $19.97 $18.40 1,169,906
2020-03-09 $20.48 $21.18 $19.35 $19.47 $17.94 1,740,600
2020-03-06 $22.00 $22.45 $21.68 $22.02 $20.29 2,433,415
2020-03-05 $23.25 $23.45 $22.58 $22.85 $21.06 2,472,891
2020-03-04 $23.48 $24.05 $23.19 $23.91 $22.04 1,799,657
2020-03-03 $24.89 $25.13 $24.08 $24.20 $22.30 1,548,197
2020-03-02 $24.03 $24.92 $23.88 $24.92 $22.97 2,039,916
2020-02-28 $24.29 $24.72 $23.52 $23.95 $22.07 1,393,631
2020-02-27 $25.45 $26.31 $24.98 $25.01 $23.05 1,133,532
2020-02-26 $26.50 $26.74 $25.77 $25.96 $23.92 812,562
2020-02-25 $27.58 $27.63 $26.43 $26.48 $24.40 982,451
2020-02-24 $27.65 $27.68 $27.36 $27.59 $25.43 687,224
2020-02-21 $28.80 $28.93 $28.26 $28.30 $26.08 472,950
2020-02-20 $28.95 $29.46 $28.86 $29.21 $26.68 694,419
2020-02-19 $28.85 $29.02 $28.81 $28.93 $26.42 580,936
2020-02-18 $29.49 $29.79 $28.78 $28.81 $26.31 420,597
2020-02-14 $29.57 $29.95 $29.46 $29.62 $27.05 453,172
2020-02-13 $29.31 $29.61 $29.16 $29.59 $27.02 331,762
2020-02-12 $29.54 $29.78 $29.30 $29.43 $26.88 294,882
2020-02-11 $29.58 $29.81 $29.44 $29.45 $26.89 339,208
2020-02-10 $29.63 $29.81 $29.44 $29.49 $26.93 449,987
2020-02-07 $30.25 $30.29 $29.69 $29.70 $27.12 402,581
2020-02-06 $31.04 $31.25 $30.25 $30.32 $27.68 821,132
2020-02-05 $30.20 $30.90 $30.20 $30.87 $28.19 970,417
2020-02-04 $30.00 $30.13 $29.78 $29.97 $27.37 732,061
2020-02-03 $29.30 $29.85 $29.20 $29.78 $27.20 646,138
2020-01-31 $29.00 $29.25 $28.91 $29.06 $26.54 1,177,191
2020-01-30 $28.96 $29.28 $28.70 $29.25 $26.71 786,829
2020-01-29 $28.78 $29.65 $28.78 $29.11 $26.58 1,106,042
2020-01-28 $28.59 $28.89 $28.54 $28.81 $26.31 673,745
2020-01-27 $28.19 $28.65 $28.14 $28.53 $26.05 482,212
2020-01-24 $28.90 $28.97 $28.36 $28.61 $26.13 390,087
2020-01-23 $28.66 $29.04 $28.55 $28.92 $26.41 785,218
2020-01-22 $28.79 $28.97 $28.63 $28.82 $26.32 357,121
2020-01-21 $28.81 $28.94 $28.64 $28.71 $26.21 800,115
2020-01-17 $28.97 $29.08 $28.69 $28.93 $26.42 401,458
2020-01-16 $28.72 $28.96 $28.71 $28.90 $26.39 387,826
2020-01-15 $28.32 $28.62 $28.32 $28.57 $26.09 850,423
2020-01-14 $28.40 $28.71 $28.35 $28.55 $26.07 429,740
2020-01-13 $28.38 $28.56 $28.31 $28.45 $25.98 474,838
2020-01-10 $28.21 $28.41 $28.18 $28.37 $25.91 585,575
2020-01-09 $28.45 $28.53 $28.24 $28.37 $25.90 643,846
2020-01-08 $28.16 $28.39 $28.13 $28.27 $25.82 677,482
2020-01-07 $28.46 $28.49 $28.13 $28.18 $25.74 853,972
2020-01-06 $28.47 $28.68 $28.30 $28.50 $26.02 528,403
2020-01-03 $28.50 $28.81 $28.24 $28.71 $26.22 545,810
2020-01-02 $28.96 $28.96 $28.53 $28.73 $26.24 266,463
2019-12-31 $28.83 $29.00 $28.77 $28.85 $26.35 317,059
2019-12-30 $29.04 $29.04 $28.83 $28.86 $26.36 256,493
2019-12-27 $29.16 $29.16 $28.82 $28.88 $26.37 228,112
2019-12-26 $29.29 $29.29 $28.97 $29.05 $26.53 200,073
2019-12-24 $29.13 $29.25 $28.96 $29.23 $26.69 130,318
2019-12-23 $29.23 $29.28 $28.93 $29.07 $26.55 354,901
2019-12-20 $29.16 $29.46 $29.09 $29.31 $26.77 1,734,938
2019-12-19 $29.06 $29.31 $28.92 $29.04 $26.52 971,225
2019-12-18 $29.44 $29.47 $29.10 $29.20 $26.67 497,382
2019-12-17 $29.42 $29.45 $29.26 $29.43 $26.88 744,180
2019-12-16 $29.20 $29.40 $29.17 $29.34 $26.79 847,880
2019-12-13 $29.15 $29.25 $28.61 $28.94 $26.43 782,048
2019-12-12 $28.69 $29.29 $28.67 $29.25 $26.71 554,874
2019-12-11 $28.59 $28.67 $28.43 $28.57 $26.09 520,002
2019-12-10 $28.61 $28.65 $28.30 $28.55 $26.07 517,126
2019-12-09 $28.67 $28.67 $28.43 $28.53 $26.05 465,641
2019-12-06 $28.72 $28.86 $28.56 $28.64 $26.16 600,544
2019-12-05 $28.52 $28.56 $28.33 $28.35 $25.89 488,086
2019-12-04 $28.15 $28.45 $28.14 $28.37 $25.91 526,551
2019-12-03 $28.10 $28.13 $27.90 $28.06 $25.63 449,017
2019-12-02 $28.67 $28.75 $28.32 $28.39 $25.93 546,215
2019-11-29 $28.68 $28.89 $28.51 $28.54 $26.06 225,705
2019-11-27 $28.60 $28.81 $28.55 $28.73 $26.24 689,447
2019-11-26 $28.34 $28.57 $28.19 $28.54 $26.06 569,215
2019-11-25 $28.27 $28.58 $28.24 $28.37 $25.91 586,389
2019-11-22 $28.23 $28.46 $27.94 $28.29 $25.84 540,669
2019-11-21 $28.58 $28.60 $28.23 $28.41 $25.71 529,862
2019-11-20 $28.43 $28.55 $28.22 $28.47 $25.76 564,523
2019-11-19 $28.40 $28.57 $28.31 $28.51 $25.80 326,591
2019-11-18 $28.35 $28.45 $28.19 $28.39 $25.69 391,816
2019-11-15 $28.81 $28.89 $28.41 $28.45 $25.75 338,243
2019-11-14 $28.53 $28.84 $28.45 $28.72 $25.99 350,671
2019-11-13 $28.60 $28.85 $28.58 $28.64 $25.92 1,082,364
2019-11-12 $28.90 $28.97 $28.75 $28.85 $26.11 629,592
2019-11-11 $28.79 $28.96 $28.69 $28.92 $26.17 420,577
2019-11-08 $28.76 $28.92 $28.62 $28.92 $26.17 565,480
2019-11-07 $28.53 $29.01 $28.50 $28.79 $26.05 1,202,100
2019-11-06 $28.24 $28.50 $28.13 $28.50 $25.79 507,720
2019-11-05 $28.35 $28.63 $28.35 $28.36 $25.66 528,908
2019-11-04 $28.15 $28.29 $27.93 $28.17 $25.49 983,259
2019-11-01 $27.57 $27.86 $27.47 $27.85 $25.20 621,711
2019-10-31 $27.41 $27.41 $26.93 $27.33 $24.73 561,768
2019-10-30 $27.65 $27.78 $27.43 $27.52 $24.90 427,938
2019-10-29 $27.55 $27.89 $27.50 $27.82 $25.18 357,070
2019-10-28 $27.57 $28.03 $27.47 $27.54 $24.92 618,230
2019-10-25 $27.69 $28.09 $27.28 $27.66 $25.03 466,715
2019-10-24 $28.27 $28.27 $27.76 $27.87 $25.22 347,936
2019-10-23 $28.03 $28.15 $27.88 $28.14 $25.46 387,030
2019-10-22 $27.81 $28.30 $27.60 $28.09 $25.42 344,939
2019-10-21 $27.80 $28.09 $27.76 $27.86 $25.21 358,148
2019-10-18 $27.47 $27.80 $27.47 $27.64 $25.01 531,685
2019-10-17 $27.44 $27.68 $27.27 $27.54 $24.92 780,518
2019-10-16 $27.15 $27.46 $27.15 $27.34 $24.74 713,997
2019-10-15 $26.68 $27.31 $26.66 $27.11 $24.53 458,286
2019-10-14 $26.66 $26.81 $26.55 $26.63 $24.10 346,911
2019-10-11 $27.00 $27.25 $26.78 $26.78 $24.23 415,049
2019-10-10 $26.39 $26.72 $26.39 $26.53 $24.01 454,168
2019-10-09 $26.08 $26.43 $25.97 $26.32 $23.82 727,969
2019-10-08 $25.97 $26.07 $25.70 $25.81 $23.36 481,332
2019-10-07 $26.30 $26.39 $26.10 $26.25 $23.75 377,278
2019-10-04 $25.96 $26.30 $25.84 $26.29 $23.79 495,105
2019-10-03 $25.92 $26.05 $25.48 $25.93 $23.46 732,780
2019-10-02 $26.07 $26.24 $25.84 $25.96 $23.49 483,064
2019-10-01 $26.85 $27.05 $26.21 $26.22 $23.73 554,824
2019-09-30 $26.98 $27.14 $26.66 $26.70 $24.16 444,013
2019-09-27 $27.07 $27.50 $26.85 $26.98 $24.41 357,464
2019-09-26 $27.21 $27.37 $26.94 $26.97 $24.41 514,164
2019-09-25 $26.82 $27.44 $26.82 $27.39 $24.79 719,789
2019-09-24 $27.22 $27.25 $26.79 $26.90 $24.34 990,923
2019-09-23 $27.41 $27.59 $27.12 $27.22 $24.63 861,283
2019-09-20 $27.67 $27.84 $27.53 $27.62 $24.99 3,824,867
2019-09-19 $27.47 $27.68 $27.27 $27.51 $24.89 804,686
2019-09-18 $27.10 $27.54 $27.07 $27.45 $24.84 956,670
2019-09-17 $27.28 $27.46 $26.99 $27.18 $24.60 630,931
2019-09-16 $27.28 $27.62 $27.13 $27.41 $24.80 522,481
2019-09-13 $27.45 $27.76 $27.39 $27.56 $24.94 830,040
2019-09-12 $27.18 $27.47 $26.92 $27.25 $24.66 879,386
2019-09-11 $26.91 $27.42 $26.58 $27.41 $24.80 733,326
2019-09-10 $26.48 $27.00 $26.23 $26.98 $24.41 893,274
2019-09-09 $25.80 $26.64 $25.64 $26.47 $23.95 919,243
2019-09-06 $25.92 $26.01 $25.61 $25.64 $23.20 490,059
2019-09-05 $25.51 $26.03 $25.51 $25.88 $23.42 502,228
2019-09-04 $25.25 $25.39 $25.05 $25.18 $22.79 468,210
2019-09-03 $25.48 $25.57 $24.75 $25.02 $22.64 731,068
2019-08-30 $25.50 $25.75 $25.44 $25.70 $23.26 646,127
2019-08-29 $25.02 $25.52 $25.02 $25.42 $23.00 542,956
2019-08-28 $24.32 $24.90 $24.32 $24.88 $22.51 638,472
2019-08-27 $24.78 $24.85 $24.25 $24.39 $22.07 545,175
2019-08-26 $24.83 $24.93 $24.57 $24.77 $22.41 465,570
2019-08-23 $25.33 $25.60 $24.49 $24.62 $22.28 923,565
2019-08-22 $25.76 $25.99 $25.64 $25.73 $23.04 738,437
2019-08-21 $25.42 $25.72 $25.31 $25.65 $22.97 710,065
2019-08-20 $25.49 $25.51 $25.24 $25.30 $22.66 431,909
2019-08-19 $25.55 $25.69 $25.46 $25.55 $22.88 603,154
2019-08-16 $24.88 $25.43 $24.88 $25.22 $22.58 809,726
2019-08-15 $25.08 $25.20 $24.49 $24.70 $22.12 919,886
2019-08-14 $24.84 $25.33 $24.59 $24.99 $22.38 1,023,340
2019-08-13 $24.94 $25.53 $24.94 $25.18 $22.55 676,172
2019-08-12 $25.05 $25.10 $24.90 $25.01 $22.40 763,998
2019-08-09 $25.48 $25.55 $25.08 $25.23 $22.59 1,336,889
2019-08-08 $25.44 $25.80 $25.25 $25.45 $22.79 562,608
2019-08-07 $25.02 $25.40 $24.82 $25.28 $22.64 842,854
2019-08-06 $25.38 $25.50 $24.94 $25.44 $22.78 841,613
2019-08-05 $25.25 $25.27 $24.76 $25.09 $22.47 742,477
2019-08-02 $25.62 $25.72 $25.31 $25.68 $23.00 906,360
2019-08-01 $26.69 $26.83 $25.51 $25.58 $22.91 1,193,224
2019-07-31 $26.77 $26.89 $26.44 $26.76 $23.96 839,404
2019-07-30 $26.38 $26.86 $26.25 $26.82 $24.02 690,665
2019-07-29 $26.10 $27.24 $26.10 $26.62 $23.84 1,148,420
2019-07-26 $26.91 $27.54 $26.85 $27.15 $24.31 1,288,600
2019-07-25 $26.45 $26.57 $26.01 $26.09 $23.36 772,712
2019-07-24 $25.82 $26.45 $25.80 $26.38 $23.62 562,864
2019-07-23 $25.63 $25.94 $25.51 $25.90 $23.19 516,423
2019-07-22 $25.67 $25.76 $25.39 $25.57 $22.90 511,047
2019-07-19 $25.45 $25.91 $25.45 $25.71 $23.02 819,660
2019-07-18 $25.17 $25.56 $25.17 $25.45 $22.79 435,598
2019-07-17 $25.02 $25.24 $24.92 $25.14 $22.51 681,018
2019-07-16 $25.08 $25.27 $24.95 $25.15 $22.52 581,266
2019-07-15 $25.77 $25.83 $25.03 $25.06 $22.44 550,807
2019-07-12 $25.54 $25.88 $25.45 $25.74 $23.05 585,420
2019-07-11 $25.20 $25.46 $25.18 $25.45 $22.79 722,200
2019-07-10 $25.60 $25.69 $25.22 $25.25 $22.61 639,616
2019-07-09 $25.42 $25.67 $25.40 $25.58 $22.91 801,749
2019-07-08 $25.58 $25.80 $25.47 $25.55 $22.88 666,104
2019-07-05 $25.57 $25.93 $25.54 $25.75 $23.06 506,239
2019-07-03 $25.36 $25.48 $25.20 $25.45 $22.79 337,900
2019-07-02 $25.58 $25.72 $25.10 $25.24 $22.60 781,695
2019-07-01 $26.05 $26.26 $25.59 $25.72 $23.03 1,305,755
2019-06-28 $25.87 $26.27 $25.70 $25.87 $23.17 1,409,962
2019-06-27 $25.42 $25.81 $25.42 $25.66 $22.98 640,469
2019-06-26 $25.42 $25.63 $25.23 $25.39 $22.74 637,604
2019-06-25 $25.32 $25.47 $24.94 $25.29 $22.65 736,072
2019-06-24 $25.52 $25.67 $25.20 $25.36 $22.71 803,521
2019-06-21 $25.51 $25.69 $25.40 $25.53 $22.86 1,047,286
2019-06-20 $25.59 $25.79 $25.11 $25.58 $22.91 1,019,752
2019-06-19 $25.87 $26.21 $25.52 $25.53 $22.86 741,587
2019-06-18 $25.36 $26.07 $25.36 $25.84 $23.14 725,626
2019-06-17 $25.63 $25.73 $25.32 $25.40 $22.74 690,313
2019-06-14 $25.77 $25.77 $25.40 $25.65 $22.97 417,701
2019-06-13 $25.91 $26.06 $25.61 $25.70 $23.01 678,595
2019-06-12 $25.75 $25.90 $25.62 $25.77 $23.08 450,405
2019-06-11 $25.97 $26.11 $25.57 $25.73 $23.04 660,486
2019-06-10 $25.86 $26.17 $25.70 $25.76 $23.07 816,658
2019-06-07 $25.72 $25.85 $25.45 $25.68 $23.00 700,062
2019-06-06 $25.93 $26.00 $25.56 $25.76 $23.07 609,191
2019-06-05 $26.08 $26.18 $25.52 $25.90 $23.19 503,016
2019-06-04 $25.61 $26.11 $25.61 $26.09 $23.36 543,476
2019-06-03 $24.86 $25.55 $24.83 $25.32 $22.67 829,941
2019-05-31 $25.07 $25.26 $24.84 $24.89 $22.29 801,146
2019-05-30 $25.93 $26.06 $25.14 $25.35 $22.70 693,452
2019-05-29 $25.68 $25.96 $25.48 $25.81 $23.11 614,309
2019-05-28 $25.95 $25.99 $25.75 $25.81 $23.11 457,572
2019-05-24 $25.86 $26.05 $25.77 $25.96 $23.25 780,509
2019-05-23 $26.38 $26.38 $25.76 $25.92 $22.98 802,860
2019-05-22 $27.22 $27.22 $26.62 $26.63 $23.61 415,366
2019-05-21 $27.31 $27.43 $27.18 $27.25 $24.16 573,688
2019-05-20 $26.81 $27.26 $26.81 $27.12 $24.04 656,424
2019-05-17 $26.74 $27.23 $26.50 $26.86 $23.81 703,730
2019-05-16 $26.83 $27.30 $26.83 $26.97 $23.91 576,423
2019-05-15 $26.87 $26.87 $26.39 $26.71 $23.68 798,214
2019-05-14 $26.74 $27.27 $26.55 $27.15 $24.07 706,525
2019-05-13 $27.07 $27.15 $26.55 $26.66 $23.64 948,164
2019-05-10 $27.28 $27.54 $27.00 $27.46 $24.35 688,554
2019-05-09 $27.32 $27.50 $27.14 $27.38 $24.27 754,180
2019-05-08 $27.70 $27.87 $27.51 $27.53 $24.41 1,038,908
2019-05-07 $27.81 $28.04 $27.62 $27.78 $24.63 542,964
2019-05-06 $27.70 $28.20 $27.67 $28.06 $24.88 587,403
2019-05-03 $27.60 $28.13 $27.60 $28.09 $24.90 533,353
2019-05-02 $27.26 $27.68 $27.26 $27.59 $24.46 982,323
2019-05-01 $27.69 $27.92 $27.20 $27.22 $24.13 959,887
2019-04-30 $27.53 $27.82 $27.43 $27.65 $24.51 968,697
2019-04-29 $27.47 $27.80 $27.30 $27.58 $24.45 1,010,227
2019-04-26 $27.09 $27.55 $26.84 $27.39 $24.28 1,127,030
2019-04-25 $26.98 $27.00 $26.67 $26.82 $23.78 1,109,813
2019-04-24 $26.98 $27.22 $26.77 $27.04 $23.97 741,749
2019-04-23 $26.75 $27.09 $26.62 $27.05 $23.98 756,540
2019-04-22 $26.78 $26.87 $26.53 $26.69 $23.66 615,083
2019-04-18 $27.13 $27.13 $26.72 $26.77 $23.73 935,056
2019-04-17 $27.15 $27.28 $26.83 $27.14 $24.06 1,044,852
2019-04-16 $26.56 $27.09 $26.51 $27.08 $24.01 547,085
2019-04-15 $26.95 $27.03 $26.45 $26.50 $23.49 405,849
2019-04-12 $26.86 $27.09 $26.46 $26.92 $23.87 663,608
2019-04-11 $26.53 $26.73 $26.30 $26.51 $23.50 777,546
2019-04-10 $26.11 $26.39 $26.01 $26.37 $23.38 937,343
2019-04-09 $26.56 $26.58 $26.04 $26.10 $23.14 795,459
2019-04-08 $26.67 $26.86 $26.55 $26.67 $23.65 1,108,629
2019-04-05 $26.73 $27.00 $26.57 $26.70 $23.67 1,650,813
2019-04-04 $26.50 $26.93 $26.33 $26.74 $23.71 2,528,400
2019-04-03 $26.63 $26.75 $26.42 $26.55 $23.54 1,180,569
2019-04-02 $26.50 $26.59 $26.31 $26.37 $23.38 629,765
2019-04-01 $26.21 $26.53 $26.11 $26.49 $23.49 1,104,823
2019-03-29 $26.01 $26.14 $25.78 $26.05 $23.10 2,105,624
2019-03-28 $25.61 $25.85 $25.42 $25.81 $22.88 1,417,573
2019-03-27 $25.62 $25.67 $25.29 $25.57 $22.67 1,119,717
2019-03-26 $25.08 $25.63 $25.00 $25.62 $22.71 1,506,526
2019-03-25 $24.93 $25.06 $24.65 $24.95 $22.12 1,628,752
2019-03-22 $25.45 $25.45 $24.64 $24.91 $22.08 1,817,030
2019-03-21 $25.62 $25.91 $25.40 $25.60 $22.70 1,440,184
2019-03-20 $26.46 $26.59 $25.74 $25.78 $22.86 1,195,132
2019-03-19 $27.12 $27.14 $26.43 $26.49 $23.49 1,272,302
2019-03-18 $26.67 $27.17 $26.67 $27.00 $23.94 1,060,473
2019-03-15 $26.60 $26.75 $26.36 $26.68 $23.65 2,941,542
2019-03-14 $26.34 $26.65 $26.25 $26.60 $23.58 1,196,306
2019-03-13 $26.27 $26.46 $26.18 $26.35 $23.36 808,263
2019-03-12 $26.32 $26.32 $26.02 $26.22 $23.25 1,228,952
2019-03-11 $25.98 $26.06 $25.72 $26.06 $23.10 1,237,115
2019-03-08 $25.88 $26.09 $25.80 $25.88 $22.94 1,426,293
2019-03-07 $26.14 $26.50 $25.85 $26.07 $23.11 1,191,780
2019-03-06 $26.83 $26.84 $26.10 $26.25 $23.27 994,859
2019-03-05 $26.99 $27.01 $26.51 $26.87 $23.82 751,093
2019-03-04 $26.91 $27.08 $26.67 $27.00 $23.94 1,089,017
2019-03-01 $27.15 $27.25 $26.65 $26.86 $23.81 1,084,788
2019-02-28 $26.80 $27.05 $26.71 $26.96 $23.90 1,661,104
2019-02-27 $26.72 $26.87 $26.63 $26.78 $23.74 1,005,041
2019-02-26 $27.09 $27.09 $26.64 $26.68 $23.65 1,126,340
2019-02-25 $27.38 $27.50 $27.07 $27.12 $24.04 1,258,071
2019-02-22 $27.13 $27.38 $27.07 $27.27 $24.18 983,248
2019-02-21 $27.62 $27.67 $27.28 $27.34 $24.01 819,264
2019-02-20 $27.48 $27.64 $27.32 $27.57 $24.21 685,903
2019-02-19 $27.23 $27.53 $27.00 $27.49 $24.14 809,803
2019-02-15 $27.07 $27.36 $26.94 $27.24 $23.92 738,526
2019-02-14 $26.91 $27.05 $26.73 $26.82 $23.55 1,015,675
2019-02-13 $27.11 $27.21 $26.89 $27.19 $23.88 1,146,684
2019-02-12 $26.96 $27.13 $26.91 $26.98 $23.69 900,228
2019-02-11 $26.68 $26.87 $26.55 $26.84 $23.57 1,261,571
2019-02-08 $26.77 $26.89 $26.48 $26.59 $23.35 1,396,287
2019-02-07 $26.75 $27.09 $26.47 $26.82 $23.55 2,796,862
2019-02-06 $26.24 $26.63 $26.03 $26.51 $23.28 2,093,875
2019-02-05 $26.08 $26.30 $25.96 $26.23 $23.04 1,938,318
2019-02-04 $25.86 $26.14 $25.65 $26.06 $22.89 1,630,953
2019-02-01 $25.80 $26.16 $25.78 $25.81 $22.67 3,812,137
2019-01-31 $26.02 $26.32 $25.40 $25.73 $22.60 4,337,058
2019-01-30 $26.33 $26.59 $26.00 $26.06 $22.89 10,419,518
2019-01-29 $26.50 $27.11 $26.23 $26.65 $23.40 1,410,112
2019-01-28 $26.35 $26.47 $26.03 $26.45 $23.23 1,254,617
2019-01-25 $25.55 $26.35 $24.79 $25.99 $22.82 2,240,119
2019-01-24 $24.92 $25.30 $24.62 $25.07 $22.02 709,553
2019-01-23 $25.29 $25.29 $24.67 $24.87 $21.84 740,938
2019-01-22 $25.18 $25.32 $24.80 $25.03 $21.98 722,154
2019-01-18 $25.00 $25.26 $24.81 $25.25 $22.17 407,932
2019-01-17 $24.69 $24.98 $24.62 $24.87 $21.84 802,699
2019-01-16 $24.29 $24.75 $24.17 $24.67 $21.67 717,880
2019-01-15 $24.11 $24.30 $23.79 $24.08 $21.15 696,670
2019-01-14 $24.21 $24.54 $24.02 $24.12 $21.18 813,634
2019-01-11 $24.08 $24.47 $24.06 $24.33 $21.37 570,689
2019-01-10 $24.19 $24.32 $24.02 $24.23 $21.28 868,204
2019-01-09 $23.99 $24.32 $23.94 $24.25 $21.30 997,206
2019-01-08 $23.90 $24.06 $23.46 $23.99 $21.07 809,739
2019-01-07 $23.22 $23.85 $23.19 $23.72 $20.83 651,220
2019-01-04 $23.30 $23.58 $23.08 $23.30 $20.46 897,367
2019-01-03 $22.93 $23.38 $22.77 $22.93 $20.14 802,452
2019-01-02 $22.20 $23.11 $22.13 $23.10 $20.29 834,910
2018-12-31 $22.28 $22.52 $22.04 $22.51 $19.77 714,574
2018-12-28 $22.25 $22.48 $22.03 $22.20 $19.50 923,201
2018-12-27 $22.06 $22.24 $21.56 $22.02 $19.34 1,131,116
2018-12-26 $21.58 $22.42 $21.19 $22.40 $19.67 802,742
2018-12-24 $21.48 $21.79 $21.29 $21.43 $18.82 314,388
2018-12-21 $22.15 $22.40 $21.59 $21.69 $19.05 1,658,801
2018-12-20 $22.25 $22.50 $21.90 $22.06 $19.37 1,029,824
2018-12-19 $23.07 $23.32 $22.28 $22.39 $19.66 1,429,402
2018-12-18 $23.33 $23.75 $22.86 $23.00 $20.20 1,034,274
2018-12-17 $23.29 $23.84 $23.17 $23.30 $20.46 831,087
2018-12-14 $23.49 $23.84 $23.28 $23.34 $20.50 644,479
2018-12-13 $24.41 $24.74 $23.52 $23.59 $20.72 735,156
2018-12-12 $24.29 $24.50 $24.03 $24.31 $21.35 862,331
2018-12-11 $24.59 $24.66 $24.00 $24.10 $21.16 751,020
2018-12-10 $24.56 $24.65 $23.96 $24.23 $21.28 970,936
2018-12-07 $24.25 $24.74 $24.03 $24.55 $21.56 988,562
2018-12-06 $24.35 $24.70 $23.90 $24.26 $21.31 1,412,020
2018-12-04 $25.87 $25.87 $24.55 $24.75 $21.74 1,493,908
2018-12-03 $26.42 $26.43 $25.61 $25.93 $22.77 1,269,039
2018-11-30 $25.48 $26.04 $25.43 $26.02 $22.85 1,187,763
2018-11-29 $25.16 $25.75 $24.99 $25.57 $22.46 1,554,395
2018-11-28 $25.32 $25.46 $24.58 $25.22 $22.15 1,443,547
2018-11-27 $25.15 $25.55 $25.07 $25.23 $22.16 2,184,965
2018-11-26 $25.27 $25.57 $25.22 $25.24 $22.17 813,014
2018-11-23 $24.68 $25.07 $24.62 $24.93 $21.89 492,045
2018-11-21 $24.94 $25.32 $24.64 $24.91 $21.67 1,986,686
2018-11-20 $25.08 $25.30 $24.77 $24.83 $21.60 1,395,200
2018-11-19 $25.27 $25.61 $25.16 $25.31 $22.02 1,744,852
2018-11-16 $25.15 $25.38 $25.02 $25.36 $22.06 1,142,402
2018-11-15 $24.76 $25.36 $24.59 $25.32 $22.02 1,322,639
2018-11-14 $25.51 $25.58 $24.37 $24.93 $21.69 1,268,802
2018-11-13 $25.27 $25.80 $25.19 $25.43 $22.12 1,209,577
2018-11-12 $25.43 $25.55 $25.15 $25.28 $21.99 1,040,557
2018-11-09 $25.60 $25.89 $25.48 $25.50 $22.18 1,028,674
2018-11-08 $25.21 $25.64 $25.11 $25.62 $22.29 1,159,787
2018-11-07 $25.21 $25.42 $24.56 $25.37 $22.07 1,599,926
2018-11-06 $25.15 $25.35 $25.02 $25.07 $21.81 868,535
2018-11-05 $25.10 $25.33 $25.01 $25.19 $21.91 1,096,869
2018-11-02 $25.51 $25.70 $24.81 $25.04 $21.78 1,347,689
2018-11-01 $24.96 $25.41 $24.87 $25.38 $22.08 1,243,860
2018-10-31 $24.75 $25.17 $24.64 $24.78 $21.55 1,870,817
2018-10-30 $24.02 $24.59 $23.76 $24.56 $21.36 2,095,526
2018-10-29 $23.62 $24.29 $23.62 $23.92 $20.81 1,668,557
2018-10-26 $23.73 $23.98 $22.91 $23.51 $20.45 1,765,454
2018-10-25 $23.30 $23.87 $23.30 $23.76 $20.67 2,094,773
2018-10-24 $24.22 $24.22 $23.17 $23.19 $20.17 1,572,212
2018-10-23 $23.75 $24.27 $23.58 $24.12 $20.98 2,361,665
2018-10-22 $24.73 $24.73 $23.88 $23.90 $20.79 2,531,487
2018-10-19 $25.06 $25.12 $24.66 $24.68 $21.47 861,043
2018-10-18 $25.39 $25.65 $25.07 $25.10 $21.83 973,909
2018-10-17 $25.45 $25.68 $25.10 $25.43 $22.12 1,583,775
2018-10-16 $25.64 $25.78 $25.14 $25.50 $22.18 1,796,582
2018-10-15 $25.48 $25.73 $25.21 $25.58 $22.25 1,331,483
2018-10-12 $25.98 $25.98 $24.77 $25.53 $22.21 2,224,192
2018-10-11 $26.30 $26.40 $25.71 $25.73 $22.38 2,193,189
2018-10-10 $26.80 $26.95 $26.24 $26.27 $22.85 2,163,604
2018-10-09 $27.08 $27.12 $26.69 $26.73 $23.25 1,344,583
2018-10-08 $26.87 $27.22 $26.73 $27.12 $23.59 935,703
2018-10-05 $27.34 $27.39 $26.91 $26.95 $23.44 899,389
2018-10-04 $27.21 $27.49 $26.99 $27.25 $23.70 1,206,318
2018-10-03 $26.88 $27.33 $26.69 $27.14 $23.61 1,923,276
2018-10-02 $26.92 $27.18 $26.56 $26.74 $23.26 1,525,658
2018-10-01 $27.25 $27.46 $26.94 $27.00 $23.49 2,618,270
2018-09-28 $27.02 $27.31 $27.02 $27.16 $23.62 1,352,041
2018-09-27 $27.53 $27.58 $27.08 $27.11 $23.58 1,425,278
2018-09-26 $27.85 $28.01 $27.54 $27.55 $23.96 1,421,750
2018-09-25 $27.98 $28.00 $27.75 $27.87 $24.24 591,894
2018-09-24 $28.22 $28.34 $27.85 $27.91 $24.28 740,097
2018-09-21 $28.59 $28.59 $28.10 $28.24 $24.56 6,301,558
2018-09-20 $28.16 $28.57 $28.14 $28.53 $24.82 1,611,005
2018-09-19 $27.99 $28.26 $27.90 $28.08 $24.43 1,052,596
2018-09-18 $28.07 $28.13 $27.73 $27.90 $24.27 1,050,583
2018-09-17 $27.95 $28.06 $27.79 $28.04 $24.39 1,382,619
2018-09-14 $27.58 $27.99 $27.55 $27.91 $24.28 1,142,858
2018-09-13 $27.80 $27.85 $27.37 $27.54 $23.96 1,570,808
2018-09-12 $28.40 $28.42 $27.77 $27.81 $24.19 1,458,929
2018-09-11 $28.68 $28.76 $28.35 $28.41 $24.71 1,728,753
2018-09-10 $29.00 $29.05 $28.70 $28.80 $25.05 2,207,365
2018-09-07 $28.69 $28.94 $28.56 $28.91 $25.15 1,911,360
2018-09-06 $28.85 $29.04 $28.59 $28.68 $24.95 6,543,369
2018-09-05 $29.09 $29.29 $29.01 $29.03 $25.25 627,379
2018-09-04 $29.01 $29.23 $28.92 $29.06 $25.28 592,580
2018-08-31 $28.55 $29.05 $28.47 $28.99 $25.22 850,551
2018-08-30 $28.56 $28.68 $28.46 $28.63 $24.90 680,029
2018-08-29 $28.76 $28.76 $28.40 $28.59 $24.87 770,537
2018-08-28 $29.04 $29.07 $28.57 $28.70 $24.96 1,209,612
2018-08-27 $29.06 $29.41 $28.92 $28.99 $25.22 1,159,356
2018-08-24 $29.08 $29.18 $28.80 $28.90 $25.14 895,279
2018-08-23 $29.41 $29.49 $29.00 $29.31 $25.29 1,193,786
2018-08-22 $29.68 $29.75 $29.27 $29.41 $25.37 1,038,891
2018-08-21 $29.30 $30.02 $29.24 $29.77 $25.68 1,019,188
2018-08-20 $29.14 $29.36 $29.02 $29.27 $25.25 875,311
2018-08-17 $28.89 $29.17 $28.83 $29.07 $25.08 1,214,273
2018-08-16 $28.73 $29.09 $28.66 $28.97 $24.99 943,593
2018-08-15 $28.72 $28.89 $28.48 $28.61 $24.68 995,698
2018-08-14 $28.78 $29.05 $28.71 $28.90 $24.93 694,738
2018-08-13 $28.65 $28.85 $28.45 $28.65 $24.72 992,174
2018-08-10 $28.63 $28.93 $28.47 $28.63 $24.70 1,774,226
2018-08-09 $29.00 $29.06 $28.76 $28.81 $24.85 798,222
2018-08-08 $28.81 $29.02 $28.59 $28.99 $25.01 794,154
2018-08-07 $28.88 $29.10 $28.76 $28.77 $24.82 719,746
2018-08-06 $28.63 $28.87 $28.02 $28.82 $24.86 699,277
2018-08-03 $28.73 $28.90 $28.53 $28.60 $24.67 1,048,483
2018-08-02 $28.39 $28.78 $28.26 $28.69 $24.75 1,039,660
2018-08-01 $28.35 $28.59 $28.11 $28.40 $24.50 3,134,633
2018-07-31 $28.20 $28.35 $28.04 $28.26 $24.38 2,869,457
2018-07-30 $27.92 $28.16 $27.90 $28.10 $24.24 8,392,746
2018-07-27 $28.90 $28.97 $27.82 $28.12 $24.26 1,154,104
2018-07-26 $27.99 $28.40 $27.89 $28.28 $24.40 815,884
2018-07-25 $28.47 $28.47 $27.88 $28.00 $24.15 483,861
2018-07-24 $28.78 $28.80 $28.49 $28.51 $24.59 727,260
2018-07-23 $28.78 $29.02 $28.74 $28.77 $24.82 525,660
2018-07-20 $28.76 $29.07 $28.53 $28.80 $24.85 473,278
2018-07-19 $28.78 $28.87 $28.53 $28.74 $24.79 302,821
2018-07-18 $28.59 $28.91 $28.49 $28.81 $24.85 447,497
2018-07-17 $28.45 $28.71 $28.45 $28.54 $24.62 795,336
2018-07-16 $28.47 $28.61 $28.43 $28.55 $24.63 381,140
2018-07-13 $28.60 $28.78 $28.29 $28.36 $24.47 796,822
2018-07-12 $29.05 $29.05 $28.29 $28.59 $24.66 919,535
2018-07-11 $29.04 $29.31 $28.81 $28.90 $24.93 543,850
2018-07-10 $29.60 $29.77 $29.11 $29.14 $25.14 701,920
2018-07-09 $29.50 $29.82 $29.31 $29.68 $25.60 854,604
2018-07-06 $29.19 $29.47 $29.16 $29.31 $25.29 315,174
2018-07-05 $29.42 $29.42 $29.15 $29.27 $25.25 389,529
2018-07-03 $29.30 $29.50 $29.23 $29.27 $25.25 263,135
2018-07-02 $28.89 $29.41 $28.76 $29.31 $25.29 493,193
2018-06-29 $29.49 $29.63 $29.00 $29.02 $25.03 571,166
2018-06-28 $29.36 $29.52 $29.09 $29.22 $25.21 620,889
2018-06-27 $30.01 $30.05 $29.27 $29.34 $25.31 741,753
2018-06-26 $30.13 $30.19 $29.90 $30.07 $25.94 581,836
2018-06-25 $30.37 $30.52 $29.83 $30.01 $25.89 873,260
2018-06-22 $30.63 $30.78 $30.28 $30.62 $26.42 1,561,477
2018-06-21 $30.49 $30.58 $30.17 $30.36 $26.19 475,441
2018-06-20 $30.73 $30.75 $30.36 $30.41 $26.23 822,620
2018-06-19 $30.11 $30.74 $29.56 $30.69 $26.48 608,152
2018-06-18 $30.06 $30.47 $29.84 $30.42 $26.24 516,750
2018-06-15 $30.33 $30.42 $29.82 $30.21 $26.06 2,306,424
2018-06-14 $30.64 $30.64 $30.20 $30.51 $26.32 659,920
2018-06-13 $30.50 $30.96 $30.48 $30.57 $26.37 1,178,491
2018-06-12 $31.13 $31.13 $30.49 $30.61 $26.41 1,254,781
2018-06-11 $30.99 $31.28 $30.83 $30.94 $26.69 1,046,047
2018-06-08 $30.97 $31.15 $30.86 $30.92 $26.67 1,591,466
2018-06-07 $30.78 $30.95 $30.07 $30.85 $26.61 885,972
2018-06-06 $30.22 $30.83 $30.11 $30.76 $26.54 843,031
2018-06-05 $30.06 $30.35 $29.85 $30.15 $26.01 916,296
2018-06-04 $29.77 $30.20 $29.50 $30.16 $26.02 1,599,563
2018-06-01 $29.40 $29.83 $29.34 $29.60 $25.54 1,158,810
2018-05-31 $29.60 $29.60 $29.17 $29.28 $25.26 1,504,088
2018-05-30 $28.50 $29.25 $28.22 $29.21 $25.20 747,251
2018-05-29 $28.58 $29.00 $28.32 $28.40 $24.50 1,242,920
2018-05-25 $28.63 $29.10 $28.51 $28.82 $24.86 2,083,848
2018-05-24 $28.81 $28.93 $28.41 $28.89 $24.72 1,194,977
2018-05-23 $28.77 $29.00 $28.66 $28.94 $24.76 738,596
2018-05-22 $28.72 $29.43 $28.63 $28.88 $24.71 1,139,222
2018-05-21 $28.48 $28.92 $28.39 $28.65 $24.51 1,193,442
2018-05-18 $28.56 $28.56 $28.26 $28.32 $24.23 584,613
2018-05-17 $28.17 $28.58 $28.06 $28.51 $24.39 1,021,827
2018-05-16 $28.39 $28.45 $28.04 $28.17 $24.10 1,157,575
2018-05-15 $28.30 $28.53 $28.17 $28.39 $24.29 787,186
2018-05-14 $28.37 $28.50 $28.07 $28.16 $24.09 1,619,043
2018-05-11 $28.21 $28.56 $27.50 $28.34 $24.25 1,909,365
2018-05-10 $27.75 $28.31 $27.75 $28.29 $24.20 1,932,065
2018-05-09 $27.67 $27.88 $27.50 $27.74 $23.73 7,718,735
2018-05-08 $28.13 $28.70 $28.06 $28.35 $24.25 625,377
2018-05-07 $28.38 $28.63 $28.14 $28.21 $24.14 251,227
2018-05-04 $28.17 $28.57 $28.11 $28.34 $24.25 245,632
2018-05-03 $27.86 $28.19 $27.60 $27.92 $23.89 411,717
2018-05-02 $27.65 $28.34 $27.57 $28.00 $23.96 1,024,737
2018-05-01 $27.63 $27.68 $27.15 $27.59 $23.60 568,646
2018-04-30 $28.10 $28.15 $27.50 $27.55 $23.57 757,471
2018-04-27 $28.44 $29.67 $27.99 $28.08 $24.02 967,957
2018-04-26 $28.27 $28.51 $28.05 $28.28 $24.20 581,655
2018-04-25 $28.25 $28.50 $27.85 $28.29 $24.20 190,055
2018-04-24 $28.35 $28.50 $27.95 $28.13 $24.07 317,486
2018-04-23 $28.10 $28.33 $27.95 $28.32 $24.23 105,624
2018-04-20 $28.05 $28.22 $27.90 $28.01 $23.96 175,079
2018-04-19 $27.55 $27.94 $27.47 $27.89 $23.86 162,840
2018-04-18 $27.73 $27.88 $27.53 $27.53 $23.55 402,621
2018-04-17 $28.06 $28.09 $27.41 $27.64 $23.65 196,558
2018-04-16 $27.84 $28.05 $27.64 $27.97 $23.93 205,490
2018-04-13 $28.27 $28.30 $27.63 $27.66 $23.66 224,808
2018-04-12 $27.74 $28.27 $27.72 $28.10 $24.04 303,739
2018-04-11 $27.68 $27.77 $27.40 $27.61 $23.62 294,125
2018-04-10 $27.69 $27.87 $27.47 $27.75 $23.74 322,637
2018-04-09 $27.77 $27.99 $27.45 $27.49 $23.52 231,120
2018-04-06 $27.98 $28.18 $27.24 $27.57 $23.59 277,488
2018-04-05 $28.13 $28.21 $27.79 $28.03 $23.98 215,266
2018-04-04 $27.44 $28.80 $27.44 $28.06 $24.01 394,357
2018-04-03 $27.59 $27.91 $27.48 $27.80 $23.78 199,153
2018-04-02 $27.87 $28.07 $27.09 $27.46 $23.49 195,370
2018-03-29 $27.93 $28.11 $27.76 $27.83 $23.81 205,207
2018-03-28 $27.73 $28.05 $27.26 $27.75 $23.74 182,564
2018-03-27 $28.30 $28.31 $27.58 $27.76 $23.75 237,050
2018-03-26 $27.70 $28.51 $27.39 $28.15 $24.08 264,669
2018-03-23 $28.33 $28.33 $27.30 $27.37 $23.42 347,050
2018-03-22 $28.55 $28.89 $28.24 $28.27 $24.19 268,311
2018-03-21 $28.74 $29.08 $28.45 $28.90 $24.73 545,035
2018-03-20 $29.05 $29.09 $28.65 $28.72 $24.57 350,022
2018-03-19 $29.21 $29.30 $28.77 $28.99 $24.80 193,195
2018-03-16 $29.31 $29.68 $29.16 $29.21 $24.99 1,168,473
2018-03-15 $29.23 $29.63 $28.97 $29.25 $25.02 656,985
2018-03-14 $29.25 $29.71 $29.00 $29.25 $25.02 914,235
2018-03-13 $28.82 $28.84 $28.44 $28.63 $24.49 203,658
2018-03-12 $29.20 $29.30 $28.74 $28.80 $24.64 198,656
2018-03-09 $28.83 $29.17 $28.67 $29.07 $24.87 252,175
2018-03-08 $29.11 $29.18 $28.55 $28.73 $24.58 161,336
2018-03-07 $28.56 $29.16 $28.56 $29.09 $24.89 265,234
2018-03-06 $28.42 $28.87 $28.15 $28.73 $24.58 172,707
2018-03-05 $27.96 $28.47 $27.78 $28.30 $24.21 296,014
2018-03-02 $27.86 $28.24 $27.58 $28.15 $24.08 385,334
2018-03-01 $27.86 $28.20 $27.59 $27.98 $23.94 234,593
2018-02-28 $28.14 $28.38 $27.78 $27.79 $23.78 345,372
2018-02-27 $28.11 $28.56 $28.06 $28.07 $24.02 257,488
2018-02-26 $28.37 $28.42 $27.84 $28.19 $24.12 168,313
2018-02-23 $27.86 $28.35 $27.66 $28.33 $24.24 203,533
2018-02-22 $28.20 $28.72 $27.91 $27.96 $23.72 490,450
2018-02-21 $27.95 $28.53 $27.84 $28.17 $23.90 519,189
2018-02-20 $28.28 $28.35 $27.82 $27.98 $23.74 319,616
2018-02-16 $28.05 $28.70 $28.05 $28.30 $24.01 404,799
2018-02-15 $28.50 $28.54 $27.96 $28.19 $23.92 243,847
2018-02-14 $28.18 $28.92 $28.12 $28.35 $24.05 372,721
2018-02-13 $27.79 $28.16 $27.71 $28.15 $23.88 220,949
2018-02-12 $27.59 $27.92 $27.21 $27.85 $23.63 323,033
2018-02-09 $27.60 $27.62 $26.92 $27.42 $23.26 289,309
2018-02-08 $27.90 $28.07 $27.38 $27.40 $23.25 713,767
2018-02-07 $27.30 $27.85 $27.20 $27.72 $23.52 460,028
2018-02-06 $27.29 $27.97 $26.98 $27.35 $23.20 545,070
2018-02-05 $28.19 $28.53 $27.53 $27.63 $23.44 359,879
2018-02-02 $28.91 $29.20 $28.45 $28.50 $24.18 371,442
2018-02-01 $28.80 $29.18 $28.56 $29.02 $24.62 231,324
2018-01-31 $28.71 $29.01 $28.49 $28.90 $24.52 420,154
2018-01-30 $28.61 $28.89 $28.39 $28.49 $24.17 586,570
2018-01-29 $28.85 $29.54 $28.43 $28.74 $24.38 804,587
2018-01-26 $30.00 $30.66 $28.59 $28.95 $24.56 1,239,732
2018-01-25 $31.54 $31.54 $30.85 $30.91 $26.22 348,272
2018-01-24 $31.83 $31.83 $31.17 $31.40 $26.64 121,301
2018-01-23 $32.05 $32.05 $31.57 $31.77 $26.95 128,528
2018-01-22 $31.94 $32.07 $31.52 $32.04 $27.18 151,191
2018-01-19 $31.52 $31.92 $31.51 $31.91 $27.07 110,898
2018-01-18 $31.80 $31.80 $31.43 $31.51 $26.73 129,846
2018-01-17 $31.99 $32.27 $31.47 $31.70 $26.89 245,541
2018-01-16 $32.36 $32.36 $31.75 $31.92 $27.08 468,983
2018-01-12 $31.48 $32.31 $31.21 $32.21 $27.33 435,009
2018-01-11 $30.60 $31.46 $30.60 $31.38 $26.62 319,523
2018-01-10 $30.45 $31.14 $30.30 $30.49 $25.87 399,482
2018-01-09 $30.42 $30.61 $30.24 $30.32 $25.72 498,004
2018-01-08 $30.24 $30.50 $30.15 $30.34 $25.74 121,212
2018-01-05 $29.96 $30.45 $29.96 $30.35 $25.75 211,648
2018-01-04 $29.30 $30.18 $29.30 $29.91 $25.37 421,947
2018-01-03 $29.97 $30.35 $29.81 $30.11 $25.54 418,407
2018-01-02 $29.46 $30.17 $29.24 $29.87 $25.34 313,050
2017-12-29 $29.40 $29.71 $29.17 $29.18 $24.76 271,976
2017-12-28 $29.47 $29.68 $29.26 $29.39 $24.93 234,806
2017-12-27 $29.35 $29.71 $29.34 $29.47 $25.00 170,452
2017-12-26 $29.59 $29.92 $29.32 $29.40 $24.94 157,356
2017-12-22 $29.55 $29.64 $29.38 $29.62 $25.13 230,865
2017-12-21 $29.18 $29.64 $29.18 $29.37 $24.92 486,028
2017-12-20 $29.59 $29.65 $28.95 $29.07 $24.66 266,811
2017-12-19 $29.76 $29.79 $29.30 $29.41 $24.95 396,468
2017-12-18 $29.51 $30.16 $29.45 $29.62 $25.13 300,369
2017-12-15 $29.34 $29.74 $29.15 $29.18 $24.76 857,182
2017-12-14 $29.23 $29.44 $28.87 $29.27 $24.83 294,750
2017-12-13 $29.55 $29.70 $28.99 $29.08 $24.67 263,028
2017-12-12 $29.63 $29.75 $29.32 $29.45 $24.98 431,322
2017-12-11 $29.60 $29.91 $29.45 $29.63 $25.14 430,200
2017-12-08 $30.01 $30.01 $29.24 $29.55 $25.07 192,059
2017-12-07 $29.56 $30.22 $29.45 $29.75 $25.24 185,012
2017-12-06 $29.97 $30.33 $29.64 $29.71 $25.20 161,453
2017-12-05 $30.47 $30.65 $29.96 $30.04 $25.48 310,352
2017-12-04 $30.00 $30.85 $29.66 $30.45 $25.83 317,826
2017-12-01 $29.27 $29.65 $28.52 $29.62 $25.13 249,586
2017-11-30 $30.14 $30.14 $29.02 $29.27 $24.83 245,510
2017-11-29 $29.40 $30.25 $29.38 $29.82 $25.30 288,009
2017-11-28 $28.20 $29.33 $28.14 $29.31 $24.87 240,167
2017-11-27 $27.87 $28.48 $27.87 $28.14 $23.87 407,801
2017-11-24 $28.15 $28.15 $27.83 $27.92 $23.69 49,321
2017-11-22 $28.40 $28.51 $28.16 $28.16 $23.70 151,931
2017-11-21 $28.41 $28.46 $28.13 $28.40 $23.91 135,813
2017-11-20 $28.26 $28.43 $28.08 $28.38 $23.89 133,121
2017-11-17 $27.92 $28.41 $27.67 $28.25 $23.78 192,166
2017-11-16 $27.82 $28.10 $27.70 $27.82 $23.42 192,630
2017-11-15 $27.79 $27.99 $27.42 $27.55 $23.19 538,874
2017-11-14 $28.07 $28.27 $27.98 $28.07 $23.63 140,154
2017-11-13 $27.53 $28.23 $27.34 $28.18 $23.72 103,913
2017-11-10 $27.71 $27.83 $27.45 $27.73 $23.34 257,569
2017-11-09 $27.78 $28.10 $27.39 $27.60 $23.23 223,652
2017-11-08 $28.04 $28.22 $27.67 $27.94 $23.52 171,922
2017-11-07 $29.21 $29.32 $28.07 $28.09 $23.64 164,327
2017-11-06 $29.30 $29.36 $29.01 $29.24 $24.61 115,421
2017-11-03 $29.47 $29.60 $29.04 $29.37 $24.72 127,313
2017-11-02 $29.08 $29.60 $28.88 $29.46 $24.80 258,315
2017-11-01 $29.45 $29.68 $28.99 $29.15 $24.54 240,646
2017-10-31 $28.92 $29.33 $28.82 $29.24 $24.61 257,789
2017-10-30 $29.04 $29.32 $28.78 $28.83 $24.27 418,363
2017-10-27 $28.75 $29.30 $27.95 $29.15 $24.54 492,066
2017-10-26 $29.87 $30.17 $29.48 $29.91 $25.18 226,516
2017-10-25 $30.17 $30.17 $29.51 $29.79 $25.08 194,905
2017-10-24 $30.20 $30.36 $29.67 $30.12 $25.35 463,212
2017-10-23 $30.53 $30.53 $29.98 $30.02 $25.27 101,132
2017-10-20 $30.40 $30.59 $30.30 $30.46 $25.64 149,796
2017-10-19 $29.70 $30.22 $29.70 $30.15 $25.38 233,524
2017-10-18 $29.94 $30.11 $29.07 $29.99 $25.24 168,790
2017-10-17 $30.23 $30.33 $29.63 $29.80 $25.08 268,989
2017-10-16 $29.72 $30.18 $29.72 $30.16 $25.39 232,504
2017-10-13 $29.49 $29.83 $29.14 $29.69 $24.99 314,170
2017-10-12 $29.68 $29.83 $29.47 $29.65 $24.96 300,405
2017-10-11 $29.82 $30.18 $29.33 $29.61 $24.92 306,205
2017-10-10 $29.96 $30.10 $29.57 $30.01 $25.26 247,399
2017-10-09 $29.86 $29.99 $29.80 $29.95 $25.21 100,910
2017-10-06 $29.89 $30.17 $29.64 $29.85 $25.13 242,344
2017-10-05 $29.54 $30.03 $29.53 $29.80 $25.08 375,225
2017-10-04 $30.10 $30.22 $29.53 $29.62 $24.93 229,226
2017-10-03 $30.45 $30.54 $29.84 $30.25 $25.46 257,730
2017-10-02 $30.38 $30.46 $30.04 $30.30 $25.50 185,960
2017-09-29 $30.17 $30.82 $30.12 $30.29 $25.50 203,482
2017-09-28 $30.09 $30.36 $30.00 $30.25 $25.46 254,596
2017-09-27 $29.64 $30.11 $29.41 $29.95 $25.21 289,501
2017-09-26 $29.30 $29.45 $29.10 $29.31 $24.67 148,250
2017-09-25 $28.92 $29.42 $28.92 $29.29 $24.65 177,234
2017-09-22 $28.76 $29.19 $28.75 $28.97 $24.39 180,642
2017-09-21 $28.92 $29.06 $28.78 $28.81 $24.25 196,105
2017-09-20 $28.59 $29.00 $28.44 $28.91 $24.33 266,539
2017-09-19 $28.59 $28.87 $28.52 $28.65 $24.12 255,639
2017-09-18 $28.27 $28.82 $28.23 $28.65 $24.12 304,517
2017-09-15 $28.13 $28.48 $28.08 $28.18 $23.72 556,055
2017-09-14 $28.27 $28.53 $28.20 $28.31 $23.83 380,375
2017-09-13 $28.03 $28.40 $27.96 $28.31 $23.83 323,097
2017-09-12 $27.48 $28.12 $27.48 $28.04 $23.60 226,174
2017-09-11 $27.12 $27.59 $27.08 $27.36 $23.03 173,651
2017-09-08 $26.30 $26.95 $26.30 $26.79 $22.55 165,765
2017-09-07 $27.05 $27.05 $26.33 $26.50 $22.31 241,744
2017-09-06 $26.71 $27.14 $26.71 $27.02 $22.74 186,697
2017-09-05 $27.22 $27.33 $26.55 $26.67 $22.45 301,390
2017-09-01 $27.10 $27.58 $27.10 $27.40 $23.06 142,339
2017-08-31 $27.39 $27.45 $27.08 $27.09 $22.80 141,855
2017-08-30 $27.35 $27.70 $27.08 $27.34 $23.01 184,802
2017-08-29 $26.89 $27.55 $26.79 $27.22 $22.91 250,798
2017-08-28 $27.62 $27.65 $27.16 $27.26 $22.95 171,279
2017-08-25 $27.66 $27.82 $27.47 $27.49 $23.14 173,230
2017-08-24 $27.43 $27.65 $27.25 $27.64 $23.27 249,404
2017-08-23 $27.17 $27.76 $27.17 $27.55 $23.01 210,627
2017-08-22 $27.48 $27.49 $27.29 $27.39 $22.87 116,097
2017-08-21 $27.30 $27.35 $26.91 $27.24 $22.75 224,127
2017-08-18 $27.60 $27.93 $27.14 $27.29 $22.79 356,313
2017-08-17 $28.14 $28.19 $27.43 $27.53 $22.99 337,682
2017-08-16 $28.53 $28.62 $28.12 $28.26 $23.60 198,011
2017-08-15 $28.93 $29.00 $28.43 $28.43 $23.74 187,079
2017-08-14 $28.27 $28.76 $28.10 $28.63 $23.91 314,092
2017-08-11 $28.28 $28.55 $28.05 $28.20 $23.55 126,096
2017-08-10 $28.76 $28.95 $28.25 $28.30 $23.63 376,967
2017-08-09 $29.08 $29.22 $28.85 $28.89 $24.13 145,002
2017-08-08 $29.19 $29.73 $29.06 $29.31 $24.48 286,339
2017-08-07 $29.51 $29.51 $29.05 $29.30 $24.47 165,096
2017-08-04 $29.56 $29.67 $29.36 $29.40 $24.55 172,268
2017-08-03 $29.66 $29.92 $29.21 $29.27 $24.44 583,308
2017-08-02 $29.94 $30.06 $29.57 $29.81 $24.89 181,025
2017-08-01 $29.66 $29.96 $29.57 $29.95 $25.01 210,073
2017-07-31 $29.25 $29.60 $29.01 $29.50 $24.64 243,807
2017-07-28 $29.84 $30.16 $29.05 $29.24 $24.42 316,398
2017-07-27 $30.01 $30.46 $29.79 $30.16 $25.19 493,750
2017-07-26 $30.49 $30.60 $29.84 $29.93 $24.99 290,333
2017-07-25 $30.30 $30.66 $30.12 $30.62 $25.57 584,828
2017-07-24 $29.50 $30.11 $29.50 $30.05 $25.09 272,424
2017-07-21 $29.45 $29.62 $29.37 $29.50 $24.64 379,785
2017-07-20 $29.37 $29.80 $29.26 $29.40 $24.55 349,249
2017-07-19 $29.93 $30.10 $29.28 $29.41 $24.56 751,351
2017-07-18 $30.00 $30.28 $29.85 $30.01 $25.06 232,255
2017-07-17 $30.04 $30.31 $29.81 $30.21 $25.23 146,375
2017-07-14 $29.78 $30.32 $29.75 $30.06 $25.10 221,436
2017-07-13 $30.03 $30.29 $29.85 $30.17 $25.19 167,233
2017-07-12 $29.89 $30.68 $29.89 $30.07 $25.11 354,953
2017-07-11 $30.23 $30.33 $29.92 $29.98 $25.04 230,398
2017-07-10 $30.74 $30.79 $30.15 $30.31 $25.31 289,882
2017-07-07 $30.67 $30.85 $30.28 $30.79 $25.71 240,619
2017-07-06 $30.77 $30.99 $30.43 $30.52 $25.49 363,892
2017-07-05 $31.21 $31.21 $30.69 $30.77 $25.70 545,484
2017-07-03 $30.69 $31.48 $30.69 $31.23 $26.08 148,475
2017-06-30 $30.72 $30.72 $30.35 $30.62 $25.57 494,062
2017-06-29 $30.53 $30.83 $30.30 $30.61 $25.56 804,504
2017-06-28 $29.14 $29.91 $29.14 $29.89 $24.96 425,782
2017-06-27 $28.88 $29.22 $28.79 $29.00 $24.22 302,174
2017-06-26 $28.24 $28.94 $28.13 $28.74 $24.00 367,387
2017-06-23 $28.57 $28.86 $28.05 $28.22 $23.57 2,615,281
2017-06-22 $28.55 $29.03 $28.51 $28.57 $23.86 931,028
2017-06-21 $29.28 $29.33 $28.64 $28.74 $24.00 469,818
2017-06-20 $29.95 $30.19 $29.25 $29.32 $24.48 616,677
2017-06-19 $30.68 $31.04 $30.11 $30.26 $25.27 299,639
2017-06-16 $30.48 $30.71 $30.12 $30.61 $25.56 1,275,735
2017-06-15 $30.32 $30.79 $30.32 $30.56 $25.52 244,701
2017-06-14 $30.33 $31.00 $29.76 $30.60 $25.55 669,504
2017-06-13 $30.53 $30.79 $30.32 $30.51 $25.48 435,997
2017-06-12 $30.30 $30.53 $29.93 $30.40 $25.39 622,675
2017-06-09 $29.25 $30.24 $29.20 $30.19 $25.21 533,851
2017-06-08 $28.01 $29.26 $27.96 $29.00 $24.22 645,916
2017-06-07 $27.92 $28.37 $27.85 $27.94 $23.33 457,264
2017-06-06 $27.55 $28.09 $27.36 $27.83 $23.24 320,145
2017-06-05 $27.88 $28.21 $27.62 $27.87 $23.27 126,635
2017-06-02 $28.16 $28.25 $27.84 $27.93 $23.32 307,965
2017-06-01 $27.72 $28.24 $27.39 $28.21 $23.56 183,791
2017-05-31 $27.57 $27.72 $26.96 $27.56 $23.01 568,861
2017-05-30 $28.01 $28.09 $27.55 $27.58 $23.03 247,901
2017-05-26 $28.62 $28.77 $28.04 $28.10 $23.47 163,859
2017-05-25 $28.31 $28.73 $28.14 $28.65 $23.93 418,022
2017-05-24 $28.90 $28.90 $28.34 $28.43 $23.56 350,448
2017-05-23 $28.40 $29.03 $28.26 $28.90 $23.95 248,485
2017-05-22 $28.48 $28.50 $27.80 $28.44 $23.57 282,071
2017-05-19 $28.39 $28.69 $28.29 $28.34 $23.49 493,905
2017-05-18 $27.92 $28.42 $27.83 $28.30 $23.45 217,704
2017-05-17 $28.64 $28.74 $27.90 $27.95 $23.16 406,520
2017-05-16 $29.11 $29.43 $28.93 $29.21 $24.21 228,499
2017-05-15 $28.96 $29.41 $28.96 $29.11 $24.12 230,678
2017-05-12 $28.85 $28.90 $28.40 $28.86 $23.92 219,343
2017-05-11 $29.35 $29.49 $28.83 $29.00 $24.03 220,223
2017-05-10 $29.23 $29.60 $29.17 $29.45 $24.41 164,177
2017-05-09 $29.60 $29.69 $29.13 $29.34 $24.31 119,663
2017-05-08 $29.64 $29.74 $29.31 $29.57 $24.51 159,240
2017-05-05 $30.13 $30.38 $29.60 $29.69 $24.60 176,851
2017-05-04 $30.02 $30.24 $29.88 $30.08 $24.93 237,785
2017-05-03 $29.33 $29.88 $29.25 $29.81 $24.70 292,917
2017-05-02 $29.69 $29.69 $29.25 $29.46 $24.41 411,075
2017-05-01 $29.91 $30.48 $29.40 $29.61 $24.54 642,514
2017-04-28 $31.30 $31.34 $29.60 $29.77 $24.67 650,124
2017-04-27 $30.68 $30.75 $30.14 $30.29 $25.10 283,972
2017-04-26 $30.37 $30.96 $30.37 $30.53 $25.30 279,326
2017-04-25 $30.53 $30.74 $30.33 $30.39 $25.18 336,701
2017-04-24 $30.31 $30.40 $30.06 $30.32 $25.13 372,663
2017-04-21 $29.68 $29.95 $29.32 $29.68 $24.60 369,631
2017-04-20 $29.29 $29.86 $29.28 $29.80 $24.70 478,271
2017-04-19 $28.98 $29.20 $28.98 $29.11 $24.12 300,606
2017-04-18 $28.86 $29.04 $28.48 $28.88 $23.93 342,582
2017-04-17 $28.45 $29.04 $28.30 $29.01 $24.04 274,821
2017-04-13 $28.70 $28.84 $28.21 $28.44 $23.57 612,731
2017-04-12 $29.13 $29.23 $28.66 $28.75 $23.83 237,749
2017-04-11 $28.91 $29.17 $28.66 $29.11 $24.12 247,348
2017-04-10 $29.25 $29.41 $28.76 $28.98 $24.02 229,051
2017-04-07 $29.14 $29.28 $28.91 $29.13 $24.14 374,357
2017-04-06 $29.36 $29.53 $28.84 $29.25 $24.24 406,897
2017-04-05 $29.92 $29.93 $28.87 $28.90 $23.95 605,627
2017-04-04 $29.39 $29.61 $29.23 $29.51 $24.46 329,696
2017-04-03 $29.90 $30.25 $29.33 $29.51 $24.46 354,834
2017-03-31 $30.11 $30.34 $29.79 $29.92 $24.80 451,080
2017-03-30 $29.50 $30.43 $29.50 $30.27 $25.09 448,324
2017-03-29 $29.76 $29.86 $29.47 $29.55 $24.49 219,067
2017-03-28 $29.03 $29.86 $29.02 $29.79 $24.69 376,273
2017-03-27 $29.35 $29.35 $28.66 $29.13 $24.14 519,508
2017-03-24 $29.46 $30.06 $29.41 $29.66 $24.58 359,874
2017-03-23 $29.44 $29.90 $29.20 $29.48 $24.43 448,705
2017-03-22 $29.66 $29.82 $29.27 $29.38 $24.35 705,366
2017-03-21 $30.88 $31.03 $28.95 $29.63 $24.56 1,359,330
2017-03-20 $31.20 $31.20 $30.80 $30.83 $25.55 530,047
2017-03-17 $31.27 $31.45 $30.89 $31.24 $25.89 1,422,442
2017-03-16 $31.38 $31.74 $31.25 $31.37 $26.00 224,982
2017-03-15 $31.60 $31.92 $31.13 $31.36 $25.99 298,957
2017-03-14 $31.37 $31.56 $31.14 $31.48 $26.09 270,388
2017-03-13 $31.39 $31.57 $31.25 $31.53 $26.13 457,776
2017-03-10 $31.47 $31.68 $30.84 $31.25 $25.90 428,821
2017-03-09 $31.42 $31.61 $31.15 $31.34 $25.97 276,846
2017-03-08 $31.91 $32.17 $31.26 $31.34 $25.97 721,604
2017-03-07 $31.95 $32.20 $31.65 $31.83 $26.38 707,280
2017-03-06 $31.60 $32.04 $31.60 $31.86 $26.40 352,933
2017-03-03 $31.94 $32.09 $31.76 $31.90 $26.44 766,915
2017-03-02 $31.93 $32.15 $31.64 $31.66 $26.24 954,899
2017-03-01 $32.07 $32.40 $31.84 $32.01 $26.53 1,659,810
2017-02-28 $31.59 $31.90 $31.54 $31.68 $26.25 614,298
2017-02-27 $31.79 $32.03 $31.56 $31.92 $26.45 572,452
2017-02-24 $31.75 $32.04 $31.53 $31.80 $26.35 290,954
2017-02-23 $32.18 $32.29 $31.72 $32.05 $26.56 629,470
2017-02-22 $31.98 $32.29 $31.88 $32.24 $26.54 750,779
2017-02-21 $32.10 $32.19 $31.77 $32.07 $26.40 438,727
2017-02-17 $32.00 $32.17 $31.68 $32.02 $26.35 357,070
2017-02-16 $32.04 $32.30 $31.90 $32.20 $26.50 512,010
2017-02-15 $32.40 $32.52 $32.11 $32.12 $26.44 659,104
2017-02-14 $31.99 $32.42 $31.89 $32.35 $26.62 824,727
2017-02-13 $31.65 $32.24 $31.65 $32.01 $26.35 734,910
2017-02-10 $31.89 $31.95 $31.55 $31.55 $25.97 1,514,235
2017-02-09 $31.43 $31.79 $31.36 $31.70 $26.09 1,100,881
2017-02-08 $31.90 $31.97 $31.33 $31.39 $25.84 1,393,594
2017-02-07 $32.03 $32.14 $31.65 $31.81 $26.18 1,360,359
2017-02-06 $32.10 $32.27 $31.84 $31.90 $26.26 1,290,852
2017-02-03 $31.90 $32.32 $31.77 $32.27 $26.56 3,063,715
2017-02-02 $31.69 $31.89 $31.50 $31.66 $26.06 2,662,687
2017-02-01 $32.20 $32.30 $31.50 $31.65 $26.05 13,048,245
2017-01-31 $32.38 $33.57 $31.80 $32.99 $27.15 713,641
2017-01-30 $33.59 $33.59 $32.61 $32.98 $27.14 155,208
2017-01-27 $34.50 $34.50 $33.89 $33.92 $27.92 179,991
2017-01-26 $34.37 $34.63 $34.17 $34.59 $28.47 170,424
2017-01-25 $33.79 $34.68 $33.74 $34.15 $28.11 333,462
2017-01-24 $32.68 $33.60 $32.05 $33.30 $27.41 504,070
2017-01-23 $32.66 $32.89 $32.24 $32.68 $26.90 173,713
2017-01-20 $32.09 $33.00 $32.09 $32.65 $26.87 268,244
2017-01-19 $32.25 $32.27 $31.86 $31.93 $26.28 122,088
2017-01-18 $32.19 $32.32 $31.83 $32.25 $26.54 331,764
2017-01-17 $33.10 $33.34 $31.99 $32.04 $26.37 327,025
2017-01-13 $33.30 $33.66 $33.15 $33.19 $27.32 184,000
2017-01-12 $33.22 $33.46 $33.00 $33.04 $27.19 212,950
2017-01-11 $33.61 $33.95 $33.23 $33.32 $27.42 299,010
2017-01-10 $33.89 $34.20 $33.89 $34.11 $28.08 360,293
2017-01-09 $34.50 $34.59 $33.82 $33.96 $27.95 372,565
2017-01-06 $34.88 $34.92 $34.47 $34.54 $28.43 149,995
2017-01-05 $34.89 $35.32 $34.50 $34.72 $28.58 251,454
2017-01-04 $34.85 $35.18 $34.40 $34.85 $28.68 295,388
2017-01-03 $35.26 $35.26 $34.39 $34.66 $28.53 202,020
2016-12-30 $35.19 $35.19 $34.71 $34.82 $28.66 127,230
2016-12-29 $35.33 $35.45 $34.85 $34.93 $28.75 194,802
2016-12-28 $35.03 $35.23 $34.94 $35.05 $28.85 104,820
2016-12-27 $35.11 $35.47 $35.03 $35.19 $28.96 103,833
2016-12-23 $35.10 $35.10 $34.85 $35.03 $28.83 95,403
2016-12-22 $35.14 $35.42 $34.66 $35.12 $28.91 230,857
2016-12-21 $34.29 $34.95 $34.29 $34.91 $28.73 361,764
2016-12-20 $33.46 $34.28 $33.45 $34.18 $28.13 274,495
2016-12-19 $32.81 $33.25 $32.50 $33.20 $27.33 155,175
2016-12-16 $33.06 $33.06 $32.21 $32.82 $27.01 1,204,479
2016-12-15 $32.70 $33.20 $32.33 $32.84 $27.03 272,446
2016-12-14 $32.23 $32.92 $31.57 $32.34 $26.62 252,259
2016-12-13 $32.80 $33.09 $31.89 $32.45 $26.71 386,567
2016-12-12 $33.60 $34.06 $32.63 $32.71 $26.92 294,081
2016-12-09 $33.54 $33.81 $32.78 $33.65 $27.70 362,463
2016-12-08 $34.00 $34.39 $33.46 $33.60 $27.66 290,086
2016-12-07 $33.35 $33.97 $33.17 $33.79 $27.81 370,274
2016-12-06 $32.77 $33.40 $32.54 $33.19 $27.32 176,701
2016-12-05 $31.74 $32.58 $31.74 $32.50 $26.75 257,432
2016-12-02 $31.46 $31.86 $30.93 $31.53 $25.95 243,961
2016-12-01 $30.24 $31.86 $30.14 $31.39 $25.84 340,746
2016-11-30 $30.83 $31.01 $29.70 $29.99 $24.68 729,950
2016-11-29 $30.96 $31.13 $29.98 $30.38 $25.00 354,533
2016-11-28 $31.69 $31.77 $30.62 $30.86 $25.40 227,273
2016-11-25 $31.60 $31.90 $31.37 $31.66 $26.06 85,866
2016-11-23 $30.79 $31.59 $30.67 $31.55 $25.97 169,385
2016-11-22 $30.71 $31.45 $30.71 $30.96 $25.32 241,049
2016-11-21 $29.85 $30.51 $29.84 $30.48 $24.93 109,205
2016-11-18 $29.79 $29.85 $29.55 $29.83 $24.40 126,356
2016-11-17 $29.51 $29.81 $29.00 $29.60 $24.21 155,920
2016-11-16 $29.66 $29.85 $29.25 $29.48 $24.11 130,320
2016-11-15 $29.78 $29.98 $29.52 $29.61 $24.22 221,853
2016-11-14 $29.00 $30.36 $28.96 $29.86 $24.42 311,800
2016-11-11 $28.90 $28.99 $28.64 $28.84 $23.59 377,971
2016-11-10 $27.65 $28.99 $27.49 $28.93 $23.66 469,204
2016-11-09 $26.37 $27.94 $26.37 $27.64 $22.61 374,718
2016-11-08 $26.69 $26.92 $26.27 $26.60 $21.76 160,899
2016-11-07 $26.98 $27.03 $26.41 $26.70 $21.84 193,403
2016-11-04 $26.66 $27.07 $26.50 $26.73 $21.86 165,129
2016-11-03 $26.69 $26.83 $26.53 $26.77 $21.89 132,946
2016-11-02 $26.63 $27.05 $26.63 $26.78 $21.90 190,014
2016-11-01 $27.34 $27.56 $26.57 $26.80 $21.92 245,512
2016-10-31 $27.06 $27.59 $27.01 $27.28 $22.31 211,416
2016-10-28 $27.45 $27.45 $26.72 $27.06 $22.13 170,401
2016-10-27 $27.06 $27.27 $26.76 $26.90 $22.00 257,310
2016-10-26 $27.28 $27.31 $26.90 $26.93 $22.03 74,904
2016-10-25 $27.17 $27.59 $27.16 $27.21 $22.25 115,150
2016-10-24 $26.92 $27.68 $26.82 $27.28 $22.31 175,264
2016-10-21 $26.68 $26.97 $26.58 $26.77 $21.89 206,563
2016-10-20 $26.81 $26.99 $26.67 $26.85 $21.96 104,820
2016-10-19 $26.71 $27.03 $26.70 $26.79 $21.91 118,915
2016-10-18 $26.46 $26.85 $26.29 $26.70 $21.84 119,951
2016-10-17 $26.45 $26.50 $26.09 $26.26 $21.48 142,912
2016-10-14 $26.37 $26.63 $26.13 $26.36 $21.56 195,743
2016-10-13 $26.30 $26.34 $25.80 $26.18 $21.41 341,561
2016-10-12 $26.50 $26.62 $26.40 $26.42 $21.61 173,915
2016-10-11 $26.72 $26.76 $26.34 $26.57 $21.73 260,407
2016-10-10 $26.82 $27.06 $26.62 $26.86 $21.97 276,824
2016-10-07 $26.62 $26.95 $26.34 $26.82 $21.94 311,101
2016-10-06 $26.23 $26.69 $26.23 $26.56 $21.72 378,833
2016-10-05 $26.69 $26.97 $26.27 $26.30 $21.51 396,355
2016-10-04 $26.51 $26.84 $26.42 $26.74 $21.87 225,288
2016-10-03 $26.82 $27.02 $26.23 $26.42 $21.61 291,842
2016-09-30 $26.76 $27.18 $26.67 $26.86 $21.97 1,588,690
2016-09-29 $26.58 $27.09 $26.52 $26.68 $21.82 262,036
2016-09-28 $26.74 $26.81 $26.40 $26.62 $21.77 492,875
2016-09-27 $26.41 $26.83 $26.18 $26.81 $21.93 306,990
2016-09-26 $26.60 $26.97 $26.29 $26.33 $21.54 212,334
2016-09-23 $26.80 $27.00 $26.69 $26.77 $21.89 205,239
2016-09-22 $27.22 $27.25 $26.65 $26.80 $21.92 741,137
2016-09-21 $26.78 $27.23 $26.78 $27.04 $22.12 349,750
2016-09-20 $26.73 $26.97 $26.34 $26.78 $21.90 135,675
2016-09-19 $26.13 $26.94 $26.13 $26.79 $21.91 673,340
2016-09-16 $26.34 $26.66 $26.06 $26.18 $21.41 2,154,885
2016-09-15 $26.45 $26.52 $25.80 $26.35 $21.55 400,460
2016-09-14 $26.20 $26.63 $26.00 $26.40 $21.59 310,276
2016-09-13 $26.95 $26.95 $25.02 $26.32 $21.53 621,482
2016-09-12 $26.31 $27.01 $26.27 $26.72 $21.85 323,884
2016-09-09 $26.15 $27.06 $26.15 $26.53 $21.70 413,726
2016-09-08 $26.21 $26.37 $25.82 $26.15 $21.39 528,627
2016-09-07 $26.36 $26.50 $26.00 $26.33 $21.54 552,666
2016-09-06 $27.34 $27.97 $26.22 $26.32 $21.53 788,634
2016-09-02 $26.60 $27.25 $26.55 $27.19 $22.24 349,019
2016-09-01 $26.80 $26.80 $26.25 $26.61 $21.76 330,336
2016-08-31 $26.51 $26.75 $26.46 $26.58 $21.74 508,243
2016-08-30 $26.41 $26.75 $26.25 $26.51 $21.68 545,276
2016-08-29 $26.82 $27.10 $25.86 $26.49 $21.67 739,811
2016-08-26 $26.97 $27.13 $26.45 $26.57 $21.73 390,034
2016-08-25 $26.85 $26.85 $26.60 $26.75 $21.88 183,212
2016-08-24 $26.78 $26.89 $26.45 $26.52 $21.69 359,620
2016-08-23 $26.50 $27.10 $26.30 $26.58 $21.74 433,375
2016-08-22 $26.49 $26.49 $25.97 $26.25 $21.47 373,780
2016-08-19 $25.70 $26.47 $25.33 $26.25 $21.47 357,411
2016-08-18 $25.25 $25.83 $25.25 $25.77 $21.08 289,975
2016-08-17 $25.34 $25.74 $25.04 $25.50 $20.86 332,504
2016-08-16 $25.32 $25.32 $24.75 $25.21 $20.62 521,194
2016-08-15 $25.28 $25.34 $25.10 $25.29 $20.68 182,324
2016-08-12 $24.70 $25.12 $24.51 $25.01 $20.46 245,783
2016-08-11 $24.50 $24.89 $24.38 $24.83 $20.31 850,259
2016-08-10 $24.93 $24.93 $24.27 $24.46 $20.00 348,711
2016-08-09 $24.50 $24.60 $24.25 $24.41 $19.96 688,408
2016-08-08 $25.00 $25.07 $24.58 $24.58 $20.10 985,613
2016-08-05 $24.58 $25.00 $24.35 $24.84 $20.32 1,129,622
2016-08-04 $24.20 $24.76 $23.00 $24.25 $19.83 11,653,744

First Hawaiian INC (FHB) News Headlines

Stock Market Photo
Buy these stocks with pricing power as inflation runs rampant, UBS says
cnbc.com
Sept. 29, 2021

UBS says these 10 stocks have strong pricing power and are set to outperform.

Stock Market Photo
These under-the-radar stocks are going to beat the Street this earnings season, Bank of America says
cnbc.com
Oct. 10, 2021

These small and mid-cap stocks appear poised to beat expectations for the third quarter, according to Bank of America.

Recent First Hawaiian INC (FHB) News
Time Published Title News Site