Heritage Financial Corp (HFWA) Exchange: NASDAQ

Data as of March 29, 2024

$19.17 ($0.90) 4.93%

Heritage Financial Corp - Daily Information
Click for more stock information on Heritage Financial Corp.
Daily Information Data
Date March 29, 2024
Open $18.35
Previous Close $19.17
High $19.17
Low $18.33
Adjusted Open $18.35
Previous Adjusted Close $19.17
Adjusted High $19.17
Adjusted Low $18.33

About Heritage Financial Corp (HFWA)

Heritage Financial Corp (HFWA) is a publicly traded company on the Nasdaq that offers services including banking, insurance, trust and investments. HFWA was founded in 1927 in Olympia, Washington when it became the first state-chartered thrift in Washington. It has since grown to over $4 billion in assets and operates over 40 branches throughout the state with assets under management of over $2.2 billion. Over the years, HFWA has actively engaged in community enhancements and provides services to improve the economy and promote sustainable living through its Hometown Difference initiatives. HFWA strives to support the individuals and organizations in the communities they serve by offering low-to-no cost products and services. As a company, Heritage Financial Corporation is committed to giving back to the local communities that have helped to shape the company’s culture. With an extensive list of products, services and technology tools, HFWA is well-positioned to meet the financial needs of their customers and communities.

Historical Stock Data for Heritage Financial Corp (HFWA)

Date Open High Low Close Adj.Close Volume
2024-03-27 $18.35 $19.17 $18.33 $19.17 $19.17 112,612
2024-03-26 $18.42 $18.52 $18.26 $18.27 $18.27 93,285
2024-03-25 $18.28 $18.54 $18.26 $18.43 $18.43 89,070
2024-03-22 $18.72 $18.72 $18.25 $18.30 $18.30 116,703
2024-03-21 $18.63 $18.87 $18.50 $18.60 $18.60 187,342
2024-03-20 $18.00 $18.70 $17.96 $18.48 $18.48 358,106
2024-03-19 $17.87 $18.09 $17.87 $17.99 $17.99 153,731
2024-03-18 $18.39 $18.39 $17.84 $17.88 $17.88 176,388
2024-03-15 $18.25 $18.70 $18.25 $18.38 $18.38 675,400
2024-03-14 $18.75 $18.75 $18.17 $18.27 $18.27 142,948
2024-03-13 $18.76 $19.10 $18.67 $18.83 $18.83 93,833
2024-03-12 $19.12 $19.13 $18.79 $18.84 $18.84 155,310
2024-03-11 $19.12 $19.40 $19.06 $19.21 $19.21 99,983
2024-03-08 $19.46 $19.46 $19.17 $19.18 $19.18 115,046
2024-03-07 $19.60 $19.75 $19.14 $19.17 $19.17 136,382
2024-03-06 $19.29 $19.68 $18.86 $19.33 $19.33 156,995
2024-03-05 $18.46 $19.43 $18.46 $19.29 $19.29 162,083
2024-03-04 $18.58 $19.02 $18.53 $18.59 $18.59 234,434
2024-03-01 $18.21 $18.39 $17.80 $18.39 $18.39 202,645
2024-02-29 $18.55 $18.85 $18.24 $18.35 $18.35 207,422
2024-02-28 $18.16 $18.36 $18.00 $18.21 $18.21 173,093
2024-02-27 $18.29 $18.56 $18.14 $18.25 $18.25 175,360
2024-02-26 $18.50 $18.68 $18.02 $18.16 $18.16 225,496
2024-02-23 $18.40 $18.75 $18.16 $18.58 $18.58 182,452
2024-02-22 $18.42 $18.73 $18.14 $18.33 $18.33 206,677
2024-02-21 $18.51 $18.68 $18.23 $18.50 $18.50 199,404
2024-02-20 $18.57 $18.92 $18.37 $18.52 $18.52 174,520
2024-02-16 $18.92 $19.07 $18.65 $18.76 $18.76 177,798
2024-02-15 $18.35 $19.10 $18.16 $19.00 $19.00 185,330
2024-02-14 $18.26 $18.35 $17.95 $18.18 $18.18 247,290
2024-02-13 $18.18 $18.33 $17.80 $18.01 $18.01 461,013
2024-02-12 $18.32 $19.00 $18.32 $18.76 $18.76 156,809
2024-02-09 $18.11 $18.41 $17.72 $18.40 $18.40 182,518
2024-02-08 $18.03 $18.15 $17.86 $18.07 $18.07 121,934
2024-02-07 $18.44 $18.46 $17.82 $18.08 $18.08 171,544
2024-02-06 $18.56 $18.80 $18.52 $18.63 $18.63 127,806
2024-02-05 $18.88 $18.92 $18.41 $18.57 $18.57 137,345
2024-02-02 $18.76 $19.33 $18.76 $19.07 $19.07 196,021
2024-02-01 $20.30 $20.55 $19.07 $19.12 $19.12 372,608
2024-01-31 $19.90 $20.47 $19.75 $20.15 $20.15 647,620
2024-01-30 $20.70 $20.90 $20.28 $20.28 $20.28 231,403
2024-01-29 $20.49 $20.76 $20.39 $20.70 $20.70 173,919
2024-01-26 $20.48 $20.71 $20.15 $20.58 $20.58 291,661
2024-01-25 $20.88 $21.28 $20.02 $20.58 $20.58 271,194
2024-01-24 $20.82 $21.01 $20.69 $20.96 $20.96 158,604
2024-01-23 $21.04 $21.26 $20.56 $20.61 $20.61 111,624
2024-01-22 $20.67 $20.94 $20.54 $20.92 $20.92 158,822
2024-01-19 $20.47 $20.57 $20.12 $20.50 $20.50 116,137
2024-01-18 $20.36 $20.51 $20.13 $20.31 $20.31 139,008
2024-01-17 $20.11 $20.36 $19.96 $20.30 $20.30 209,067
2024-01-16 $19.95 $20.53 $19.23 $20.16 $20.16 165,124
2024-01-12 $20.42 $20.54 $20.08 $20.30 $20.30 122,531
2024-01-11 $20.10 $20.24 $19.76 $20.23 $20.23 392,098
2024-01-10 $20.12 $20.25 $19.94 $20.25 $20.25 104,908
2024-01-09 $20.37 $20.46 $20.15 $20.23 $20.23 96,276
2024-01-08 $20.51 $20.70 $20.31 $20.58 $20.58 118,126
2024-01-05 $20.42 $20.76 $20.38 $20.63 $20.63 200,474
2024-01-04 $20.57 $20.76 $20.41 $20.46 $20.46 125,383
2024-01-03 $21.10 $21.10 $20.46 $20.50 $20.50 148,660
2024-01-02 $21.29 $21.67 $21.04 $21.15 $21.15 167,624
2023-12-29 $21.82 $22.05 $21.18 $21.39 $21.39 131,384
2023-12-28 $21.85 $22.09 $21.77 $21.94 $21.94 85,056
2023-12-27 $21.96 $22.02 $21.61 $21.92 $21.92 150,279
2023-12-26 $21.60 $21.92 $21.46 $21.85 $21.85 163,562
2023-12-22 $21.65 $21.69 $21.42 $21.50 $21.50 112,427
2023-12-21 $21.30 $21.43 $21.00 $21.41 $21.41 209,607
2023-12-20 $21.31 $21.90 $21.11 $21.12 $21.12 240,107
2023-12-19 $21.29 $21.75 $21.17 $21.48 $21.48 169,124
2023-12-18 $21.72 $21.74 $21.16 $21.23 $21.23 220,958
2023-12-15 $22.33 $22.33 $21.52 $21.56 $21.56 1,175,669
2023-12-14 $21.64 $22.55 $21.64 $22.04 $22.04 256,164
2023-12-13 $20.28 $21.46 $20.01 $21.46 $21.46 358,246
2023-12-12 $20.30 $20.66 $20.11 $20.31 $20.31 177,124
2023-12-11 $20.08 $20.34 $20.04 $20.22 $20.22 196,927
2023-12-08 $19.94 $20.36 $19.78 $20.11 $20.11 149,459
2023-12-07 $19.30 $20.06 $19.27 $19.80 $19.80 228,539
2023-12-06 $19.06 $20.06 $19.06 $19.20 $19.20 216,747
2023-12-05 $18.97 $19.15 $18.80 $18.98 $18.98 137,468
2023-12-04 $18.69 $19.20 $18.47 $18.99 $18.99 170,240
2023-12-01 $17.71 $19.00 $17.71 $18.85 $18.85 214,872
2023-11-30 $17.86 $17.93 $17.65 $17.82 $17.82 156,800
2023-11-29 $17.31 $17.84 $17.31 $17.77 $17.77 186,778
2023-11-28 $17.19 $17.30 $16.83 $17.25 $17.25 136,755
2023-11-27 $17.38 $17.73 $17.12 $17.20 $17.20 93,973
2023-11-24 $17.39 $17.65 $17.30 $17.35 $17.35 33,554
2023-11-22 $17.57 $17.68 $17.28 $17.38 $17.38 68,809
2023-11-21 $17.79 $17.91 $17.31 $17.34 $17.34 100,115
2023-11-20 $17.87 $17.94 $17.63 $17.88 $17.88 105,139
2023-11-17 $18.02 $18.14 $17.81 $17.89 $17.89 143,829
2023-11-16 $18.14 $18.43 $17.66 $17.79 $17.79 85,436
2023-11-15 $17.88 $18.26 $17.62 $18.10 $18.10 142,855
2023-11-14 $17.41 $18.04 $16.99 $17.92 $17.92 237,588
2023-11-13 $16.51 $16.93 $16.41 $16.72 $16.72 112,597
2023-11-10 $16.71 $16.84 $16.38 $16.66 $16.66 110,740
2023-11-09 $17.16 $17.26 $16.46 $16.55 $16.55 158,572
2023-11-08 $17.36 $17.36 $16.89 $17.11 $17.11 118,729
2023-11-07 $17.53 $17.80 $17.31 $17.36 $17.36 131,041
2023-11-06 $17.62 $17.69 $17.15 $17.53 $17.53 236,249
2023-11-03 $17.67 $17.94 $17.59 $17.65 $17.65 150,805
2023-11-02 $16.32 $17.21 $16.32 $17.17 $17.17 125,989
2023-11-01 $16.34 $16.34 $15.94 $16.11 $16.11 133,598
2023-10-31 $16.24 $16.45 $16.12 $16.27 $16.27 81,148
2023-10-30 $16.56 $16.78 $16.29 $16.46 $16.24 124,451
2023-10-27 $16.46 $16.57 $16.20 $16.40 $16.18 198,383
2023-10-26 $16.02 $16.76 $15.99 $16.49 $16.27 340,454
2023-10-25 $15.85 $16.17 $15.50 $15.97 $15.76 194,629
2023-10-24 $16.75 $16.84 $15.89 $16.00 $15.79 148,234
2023-10-23 $16.82 $17.19 $16.52 $16.60 $16.38 247,267
2023-10-20 $17.61 $17.94 $16.75 $16.85 $16.63 353,284
2023-10-19 $17.09 $18.06 $17.02 $17.52 $17.29 321,051
2023-10-18 $16.56 $16.69 $16.22 $16.31 $16.09 132,792
2023-10-17 $16.42 $16.93 $16.33 $16.62 $16.40 176,299
2023-10-16 $16.25 $16.62 $16.15 $16.51 $16.29 167,544
2023-10-13 $16.66 $16.66 $16.06 $16.07 $15.86 110,549
2023-10-12 $16.74 $16.76 $16.34 $16.57 $16.35 108,027
2023-10-11 $16.81 $16.98 $16.59 $16.71 $16.49 125,957
2023-10-10 $16.77 $16.93 $16.56 $16.77 $16.55 122,001
2023-10-09 $16.54 $16.89 $16.05 $16.65 $16.43 130,512
2023-10-06 $16.41 $16.85 $16.27 $16.75 $16.53 143,253
2023-10-05 $16.12 $16.63 $16.12 $16.60 $16.38 161,110
2023-10-04 $16.12 $16.26 $15.86 $16.15 $15.93 136,304
2023-10-03 $16.19 $16.36 $15.95 $16.09 $15.88 167,729
2023-10-02 $16.30 $16.37 $16.18 $16.33 $16.11 207,303
2023-09-29 $16.48 $16.68 $16.22 $16.31 $16.09 219,838
2023-09-28 $16.18 $16.49 $16.08 $16.32 $16.10 195,965
2023-09-27 $16.21 $16.38 $16.03 $16.13 $15.91 164,038
2023-09-26 $16.02 $16.43 $16.00 $16.19 $15.97 233,863
2023-09-25 $15.99 $16.28 $15.80 $16.12 $15.90 153,865
2023-09-22 $16.24 $16.40 $16.02 $16.05 $15.84 223,954
2023-09-21 $16.30 $16.48 $16.19 $16.20 $15.98 132,973
2023-09-20 $16.82 $16.94 $16.41 $16.42 $16.20 158,290
2023-09-19 $16.89 $17.09 $16.68 $16.71 $16.49 123,221
2023-09-18 $17.29 $17.29 $16.76 $16.80 $16.58 161,707
2023-09-15 $17.44 $17.66 $17.17 $17.28 $17.28 954,707
2023-09-14 $17.10 $17.45 $17.02 $17.45 $17.45 217,594
2023-09-13 $16.98 $17.02 $16.50 $16.96 $16.96 298,033
2023-09-12 $16.98 $17.15 $16.84 $16.91 $16.91 241,737
2023-09-11 $16.91 $17.05 $16.75 $16.95 $16.95 175,949
2023-09-08 $16.90 $17.00 $16.53 $16.87 $16.87 155,150
2023-09-07 $16.49 $16.79 $16.42 $16.71 $16.71 254,394
2023-09-06 $17.16 $17.16 $16.42 $16.53 $16.53 214,017
2023-09-05 $17.53 $17.53 $17.07 $17.10 $17.10 153,431
2023-09-01 $17.31 $17.73 $17.31 $17.66 $17.66 123,413
2023-08-31 $17.32 $17.48 $17.10 $17.22 $17.22 140,055
2023-08-30 $17.44 $17.45 $17.14 $17.28 $17.28 191,343
2023-08-29 $17.65 $17.67 $17.33 $17.45 $17.45 106,837
2023-08-28 $17.25 $17.63 $17.25 $17.50 $17.50 135,729
2023-08-25 $17.48 $17.54 $16.98 $17.22 $17.22 105,872
2023-08-24 $17.14 $17.50 $17.14 $17.42 $17.42 128,368
2023-08-23 $17.01 $17.36 $17.00 $17.21 $17.21 150,101
2023-08-22 $17.29 $17.61 $16.93 $17.02 $17.02 208,682
2023-08-21 $17.90 $18.16 $17.31 $17.38 $17.38 177,255
2023-08-18 $17.75 $18.14 $17.69 $17.88 $17.88 369,508
2023-08-17 $17.69 $17.96 $17.68 $17.92 $17.92 126,282
2023-08-16 $17.68 $17.98 $17.51 $17.65 $17.65 125,838
2023-08-15 $18.12 $18.15 $17.64 $17.66 $17.66 189,991
2023-08-14 $18.50 $18.50 $18.01 $18.36 $18.36 138,304
2023-08-11 $18.41 $18.60 $18.34 $18.58 $18.58 106,818
2023-08-10 $18.63 $18.84 $18.35 $18.44 $18.44 168,457
2023-08-09 $18.93 $18.93 $18.48 $18.63 $18.63 122,526
2023-08-08 $18.70 $19.07 $18.16 $19.02 $19.02 208,558
2023-08-07 $19.11 $19.33 $18.95 $19.04 $19.04 319,095
2023-08-04 $19.02 $19.30 $19.00 $19.14 $19.14 102,585
2023-08-03 $18.60 $19.25 $18.46 $19.06 $19.06 163,136
2023-08-02 $18.20 $18.80 $18.05 $18.76 $18.76 265,041
2023-08-01 $18.36 $18.54 $18.10 $18.50 $18.50 179,805
2023-07-31 $18.72 $19.00 $18.57 $18.76 $18.54 183,104
2023-07-28 $18.59 $19.00 $18.44 $18.76 $18.54 121,318
2023-07-27 $18.92 $18.92 $18.40 $18.43 $18.21 212,416
2023-07-26 $18.49 $18.90 $18.47 $18.76 $18.54 367,396
2023-07-25 $18.29 $18.55 $18.01 $18.26 $18.05 222,821
2023-07-24 $17.44 $18.39 $17.44 $18.21 $18.00 238,276
2023-07-21 $18.57 $18.57 $17.28 $17.51 $17.51 289,519
2023-07-20 $18.58 $18.81 $18.25 $18.40 $18.40 292,855
2023-07-19 $18.46 $19.07 $18.29 $18.91 $18.91 248,574
2023-07-18 $17.42 $18.39 $17.42 $18.36 $18.36 220,052
2023-07-17 $17.05 $17.61 $17.03 $17.44 $17.44 143,959
2023-07-14 $17.45 $17.45 $16.91 $17.17 $17.17 201,846
2023-07-13 $16.92 $17.36 $16.84 $17.31 $17.31 179,135
2023-07-12 $16.73 $16.95 $16.63 $16.87 $16.87 172,667
2023-07-11 $16.34 $16.58 $16.21 $16.38 $16.38 189,074
2023-07-10 $16.21 $16.78 $15.86 $16.33 $16.33 138,817
2023-07-07 $16.14 $16.44 $16.13 $16.21 $16.21 206,495
2023-07-06 $16.25 $16.26 $15.68 $16.09 $16.09 206,427
2023-07-05 $16.33 $16.57 $15.99 $16.47 $16.47 235,785
2023-07-03 $16.18 $16.57 $16.17 $16.40 $16.40 106,235
2023-06-30 $16.50 $16.68 $16.17 $16.17 $16.17 194,541
2023-06-29 $16.19 $16.52 $16.10 $16.45 $16.45 232,886
2023-06-28 $16.14 $16.23 $15.83 $15.97 $15.97 169,005
2023-06-27 $16.10 $16.64 $15.89 $16.11 $16.11 203,299
2023-06-26 $16.19 $16.49 $15.97 $16.02 $16.02 211,658
2023-06-23 $16.13 $16.33 $15.93 $16.10 $16.10 351,933
2023-06-22 $16.54 $16.54 $16.07 $16.28 $16.28 203,902
2023-06-21 $16.84 $16.97 $16.53 $16.54 $16.54 193,176
2023-06-20 $17.42 $17.42 $16.88 $16.94 $16.94 171,820
2023-06-16 $17.76 $17.76 $17.18 $17.44 $17.44 549,645
2023-06-15 $16.98 $17.68 $16.98 $17.60 $17.60 181,347
2023-06-14 $17.57 $17.75 $17.02 $17.05 $17.05 218,058
2023-06-13 $17.09 $17.60 $16.95 $17.48 $17.48 261,445
2023-06-12 $17.35 $17.49 $16.73 $17.02 $17.02 270,252
2023-06-09 $17.30 $17.60 $17.01 $17.16 $17.16 224,909
2023-06-08 $17.86 $18.08 $17.24 $17.29 $17.29 385,423
2023-06-07 $17.84 $18.20 $17.36 $17.96 $17.96 377,590
2023-06-06 $16.80 $17.97 $16.80 $17.58 $17.58 374,398
2023-06-05 $17.79 $17.84 $16.76 $16.82 $16.82 244,094
2023-06-02 $16.74 $17.88 $16.68 $17.82 $17.82 281,777
2023-06-01 $16.38 $16.77 $16.17 $16.52 $16.52 164,125
2023-05-31 $16.60 $16.73 $16.16 $16.35 $16.35 272,624
2023-05-30 $17.01 $17.02 $16.51 $16.67 $16.67 220,207
2023-05-26 $16.61 $16.97 $16.43 $16.89 $16.89 168,652
2023-05-25 $16.64 $16.74 $16.50 $16.60 $16.60 213,108
2023-05-24 $16.89 $17.06 $16.71 $16.76 $16.76 260,079
2023-05-23 $16.75 $17.38 $16.71 $16.89 $16.89 416,213
2023-05-22 $16.02 $16.68 $15.82 $16.65 $16.65 374,786
2023-05-19 $16.52 $16.65 $15.79 $16.00 $16.00 358,194
2023-05-18 $16.31 $16.44 $16.12 $16.29 $16.29 519,389
2023-05-17 $15.53 $16.30 $15.53 $16.27 $16.27 546,755
2023-05-16 $15.50 $15.85 $15.27 $15.27 $15.27 243,443
2023-05-15 $15.28 $15.64 $15.18 $15.41 $15.41 274,054
2023-05-12 $15.46 $15.71 $15.04 $15.26 $15.26 218,955
2023-05-11 $15.41 $15.63 $15.23 $15.43 $15.43 193,356
2023-05-10 $15.74 $16.11 $15.46 $15.61 $15.61 254,818
2023-05-09 $15.61 $15.99 $15.18 $15.47 $15.47 206,006
2023-05-08 $16.26 $16.55 $15.64 $15.71 $15.71 255,859
2023-05-05 $16.48 $16.61 $15.74 $15.99 $15.99 418,030
2023-05-04 $15.74 $16.30 $14.85 $15.71 $15.71 373,034
2023-05-03 $16.34 $16.84 $16.06 $16.14 $16.14 488,032
2023-05-02 $17.34 $17.34 $16.18 $16.53 $16.31 637,503
2023-05-01 $17.70 $17.83 $17.35 $17.41 $17.18 264,789
2023-04-28 $17.30 $17.81 $17.30 $17.61 $17.37 346,572
2023-04-27 $17.26 $17.48 $17.08 $17.15 $16.92 244,760
2023-04-26 $17.53 $17.99 $17.02 $17.25 $17.02 289,126
2023-04-25 $18.32 $18.48 $17.29 $17.53 $17.29 368,654
2023-04-24 $18.88 $19.20 $18.33 $18.49 $18.24 402,595
2023-04-21 $19.60 $19.74 $19.13 $19.70 $19.44 414,291
2023-04-20 $19.75 $19.99 $19.40 $19.72 $19.45 219,836
2023-04-19 $19.20 $20.19 $19.10 $19.93 $19.66 315,808
2023-04-18 $19.84 $19.84 $18.93 $19.10 $18.84 159,423
2023-04-17 $19.14 $19.89 $18.89 $19.86 $19.59 232,988
2023-04-14 $20.18 $20.23 $18.80 $19.15 $18.89 342,928
2023-04-13 $19.97 $20.23 $19.80 $19.97 $19.70 162,207
2023-04-12 $20.38 $20.50 $19.84 $19.92 $19.65 103,632
2023-04-11 $20.72 $20.80 $20.26 $20.30 $20.03 132,463
2023-04-10 $20.77 $21.16 $20.52 $20.57 $20.29 161,932
2023-04-06 $20.40 $20.85 $20.25 $20.79 $20.51 194,075
2023-04-05 $20.46 $20.70 $20.30 $20.40 $20.13 218,535
2023-04-04 $21.41 $21.47 $20.45 $20.69 $20.41 223,381
2023-04-03 $21.48 $21.84 $21.15 $21.38 $21.09 144,060
2023-03-31 $21.30 $21.61 $21.05 $21.40 $21.11 207,264
2023-03-30 $21.98 $22.16 $20.93 $21.11 $20.83 228,684
2023-03-29 $22.18 $22.19 $21.51 $21.91 $21.62 197,917
2023-03-28 $22.24 $22.59 $21.77 $22.05 $21.75 121,626
2023-03-27 $22.72 $23.26 $22.18 $22.18 $21.88 141,808
2023-03-24 $21.36 $22.30 $21.36 $22.26 $22.26 169,720
2023-03-23 $22.56 $23.23 $21.20 $21.47 $21.47 217,994
2023-03-22 $23.33 $23.44 $22.29 $22.32 $22.32 211,996
2023-03-21 $23.20 $23.88 $23.20 $23.37 $23.37 304,294
2023-03-20 $22.65 $23.42 $22.21 $22.36 $22.36 380,322
2023-03-17 $23.37 $23.57 $22.16 $22.28 $22.28 870,885
2023-03-16 $22.74 $24.07 $21.79 $23.76 $23.76 383,005
2023-03-15 $21.75 $22.91 $21.47 $22.83 $22.83 400,234
2023-03-14 $24.42 $24.43 $22.30 $22.55 $22.55 479,921
2023-03-13 $23.00 $23.49 $21.50 $22.64 $22.64 559,010
2023-03-10 $24.06 $24.31 $22.65 $23.81 $23.81 456,900
2023-03-09 $25.85 $26.19 $24.32 $24.39 $24.39 228,889
2023-03-08 $26.29 $26.62 $25.79 $26.00 $26.00 303,204
2023-03-07 $26.94 $27.36 $26.22 $26.24 $26.24 253,164
2023-03-06 $27.23 $27.97 $26.78 $27.09 $27.09 304,457
2023-03-03 $27.35 $27.71 $26.87 $27.20 $27.20 463,250
2023-03-02 $27.56 $27.60 $27.09 $27.32 $27.32 164,061
2023-03-01 $27.66 $27.87 $27.52 $27.62 $27.62 145,371
2023-02-28 $28.05 $28.22 $27.83 $27.87 $27.87 231,714
2023-02-27 $28.39 $28.61 $28.05 $28.07 $28.07 166,273
2023-02-24 $28.18 $28.28 $28.05 $28.27 $28.27 102,358
2023-02-23 $28.23 $28.55 $28.09 $28.38 $28.38 121,702
2023-02-22 $28.40 $28.48 $28.04 $28.28 $28.28 217,182
2023-02-21 $28.46 $28.68 $28.28 $28.36 $28.36 94,124
2023-02-17 $28.43 $28.92 $28.25 $28.71 $28.71 248,394
2023-02-16 $28.57 $28.91 $28.28 $28.34 $28.34 242,113
2023-02-15 $28.43 $28.89 $27.69 $28.85 $28.85 100,705
2023-02-14 $28.89 $28.92 $28.44 $28.60 $28.60 131,025
2023-02-13 $28.71 $28.99 $28.65 $28.88 $28.88 105,157
2023-02-10 $28.69 $28.93 $28.47 $28.79 $28.79 100,905
2023-02-09 $29.05 $29.34 $28.66 $28.69 $28.69 115,317
2023-02-08 $29.15 $29.43 $29.00 $29.05 $29.05 168,588
2023-02-07 $29.05 $29.43 $28.80 $29.27 $29.27 162,193
2023-02-06 $29.79 $29.91 $29.31 $29.32 $29.10 154,300
2023-02-03 $29.15 $29.92 $29.15 $29.89 $29.67 200,502
2023-02-02 $29.07 $29.35 $28.67 $29.30 $29.08 202,713
2023-02-01 $28.28 $29.22 $28.20 $29.02 $28.80 264,803
2023-01-31 $28.05 $28.67 $28.04 $28.53 $28.32 153,533
2023-01-30 $28.27 $28.54 $27.88 $27.97 $27.97 183,641
2023-01-27 $27.94 $28.52 $27.84 $28.30 $28.30 235,904
2023-01-26 $28.23 $28.68 $27.82 $28.01 $28.01 132,134
2023-01-25 $28.35 $28.35 $27.87 $28.17 $28.17 147,470
2023-01-24 $28.66 $28.66 $28.19 $28.40 $28.40 71,742
2023-01-23 $28.59 $28.79 $28.32 $28.63 $28.63 196,586
2023-01-20 $28.48 $28.73 $28.03 $28.69 $28.69 214,736
2023-01-19 $28.59 $28.71 $27.89 $28.13 $28.13 217,079
2023-01-18 $30.03 $30.08 $28.58 $28.63 $28.63 285,067
2023-01-17 $30.16 $30.21 $29.64 $30.18 $30.18 180,013
2023-01-13 $30.03 $30.14 $29.47 $30.04 $30.04 218,504
2023-01-12 $30.00 $30.51 $29.47 $30.26 $30.26 432,833
2023-01-11 $29.55 $30.08 $29.14 $29.78 $29.78 363,269
2023-01-10 $29.34 $29.76 $29.01 $29.45 $29.45 143,469
2023-01-09 $29.82 $29.82 $28.96 $29.28 $29.28 153,156
2023-01-06 $29.57 $30.04 $29.57 $29.72 $29.72 147,032
2023-01-05 $30.44 $30.44 $29.43 $29.48 $29.48 153,104
2023-01-04 $30.53 $31.21 $30.20 $30.60 $30.60 188,739
2023-01-03 $30.71 $30.90 $30.07 $30.39 $30.39 146,994
2022-12-30 $30.98 $31.02 $30.48 $30.64 $30.64 101,773
2022-12-29 $30.66 $31.22 $30.61 $31.11 $31.11 110,795
2022-12-28 $31.03 $31.21 $30.59 $30.66 $30.66 90,848
2022-12-27 $30.95 $31.41 $30.87 $31.05 $31.05 77,074
2022-12-23 $30.86 $31.15 $30.69 $30.83 $30.83 123,251
2022-12-22 $30.85 $30.99 $30.52 $30.83 $30.83 165,867
2022-12-21 $30.51 $31.29 $30.51 $30.99 $30.99 90,806
2022-12-20 $30.54 $30.75 $30.28 $30.30 $30.30 139,230
2022-12-19 $29.78 $30.67 $29.78 $30.57 $30.57 114,488
2022-12-16 $29.90 $30.25 $29.51 $29.80 $29.80 1,400,920
2022-12-15 $29.83 $30.14 $29.56 $30.06 $30.06 181,023
2022-12-14 $30.77 $30.96 $29.87 $30.01 $30.01 319,259
2022-12-13 $31.17 $31.68 $30.49 $30.66 $30.66 316,850
2022-12-12 $30.90 $31.00 $30.40 $30.91 $30.91 202,578
2022-12-09 $30.84 $31.01 $30.43 $30.85 $30.85 149,909
2022-12-08 $31.31 $31.47 $30.71 $30.91 $30.91 109,031
2022-12-07 $30.92 $31.46 $30.55 $31.28 $31.28 221,718
2022-12-06 $31.07 $31.25 $30.67 $31.04 $31.04 228,690
2022-12-05 $32.33 $32.33 $30.56 $30.94 $30.94 195,105
2022-12-02 $32.37 $32.57 $32.06 $32.48 $32.48 93,567
2022-12-01 $33.00 $33.00 $32.15 $32.52 $32.52 160,002
2022-11-30 $32.14 $32.99 $31.87 $32.90 $32.90 195,594
2022-11-29 $32.40 $32.69 $30.36 $32.50 $32.50 179,562
2022-11-28 $32.99 $32.99 $32.29 $32.40 $32.40 164,925
2022-11-25 $33.16 $33.34 $32.88 $33.11 $33.11 58,864
2022-11-23 $32.82 $33.05 $32.63 $32.95 $32.95 178,995
2022-11-22 $33.00 $33.22 $32.52 $32.77 $32.77 242,085
2022-11-21 $32.60 $32.93 $32.53 $32.92 $32.92 234,525
2022-11-18 $32.93 $33.18 $32.27 $32.48 $32.48 172,894
2022-11-17 $32.41 $32.72 $32.01 $32.49 $32.49 135,124
2022-11-16 $32.95 $33.10 $32.54 $32.59 $32.59 119,105
2022-11-15 $33.08 $33.68 $32.59 $32.92 $32.92 140,049
2022-11-14 $32.86 $33.14 $32.59 $32.67 $32.67 371,714
2022-11-11 $33.70 $33.88 $32.79 $32.86 $32.86 160,271
2022-11-10 $33.47 $34.34 $33.18 $33.76 $33.76 198,895
2022-11-09 $33.48 $33.54 $32.94 $33.10 $33.10 147,294
2022-11-08 $34.11 $34.26 $33.49 $33.52 $33.52 182,073
2022-11-07 $33.71 $34.19 $33.62 $34.13 $34.13 291,496
2022-11-04 $32.58 $33.64 $32.38 $33.60 $33.60 254,386
2022-11-03 $32.57 $32.57 $31.75 $32.37 $32.37 204,051
2022-11-02 $32.97 $33.10 $32.37 $32.64 $32.64 262,451
2022-11-01 $33.64 $33.79 $33.08 $33.15 $33.15 262,027
2022-10-31 $32.91 $33.73 $32.60 $33.69 $33.48 291,806
2022-10-28 $31.96 $32.88 $31.96 $32.85 $32.85 248,789
2022-10-27 $31.56 $31.97 $31.45 $31.72 $31.72 265,952
2022-10-26 $31.60 $31.74 $31.03 $31.37 $31.37 277,465
2022-10-25 $31.16 $31.61 $30.90 $31.39 $31.39 361,985
2022-10-24 $31.29 $32.17 $31.12 $31.44 $31.44 369,424
2022-10-21 $31.03 $31.68 $30.68 $30.86 $30.86 532,702
2022-10-20 $31.00 $32.03 $30.57 $30.67 $30.67 337,265
2022-10-19 $30.33 $30.92 $30.31 $30.92 $30.92 181,444
2022-10-18 $30.96 $30.99 $30.18 $30.44 $30.44 158,425
2022-10-17 $30.35 $30.81 $30.10 $30.55 $30.55 272,877
2022-10-14 $30.41 $30.90 $29.94 $30.13 $30.13 181,198
2022-10-13 $28.50 $30.31 $28.26 $30.10 $30.10 239,765
2022-10-12 $29.07 $29.25 $28.66 $28.69 $28.69 138,858
2022-10-11 $28.52 $29.33 $28.50 $29.12 $29.12 194,269
2022-10-10 $28.07 $28.64 $28.07 $28.54 $28.54 147,988
2022-10-07 $28.14 $28.42 $27.93 $28.06 $28.06 262,210
2022-10-06 $27.55 $28.18 $27.51 $28.13 $28.13 176,095
2022-10-05 $27.32 $27.78 $27.23 $27.78 $27.78 112,614
2022-10-04 $26.90 $27.74 $26.90 $27.66 $27.66 130,517
2022-10-03 $26.66 $27.07 $26.40 $26.71 $26.71 184,039
2022-09-30 $26.94 $27.13 $26.44 $26.47 $26.47 167,990
2022-09-29 $26.72 $26.91 $26.51 $26.89 $26.89 145,749
2022-09-28 $26.85 $27.10 $26.58 $26.70 $26.70 151,001
2022-09-27 $27.25 $27.32 $26.57 $26.75 $26.75 109,553
2022-09-26 $27.14 $27.56 $27.07 $27.08 $27.08 206,335
2022-09-23 $27.24 $27.35 $26.93 $27.30 $27.30 99,966
2022-09-22 $27.89 $27.90 $27.37 $27.50 $27.50 132,885
2022-09-21 $28.17 $28.41 $27.86 $27.91 $27.91 116,439
2022-09-20 $27.51 $28.30 $27.51 $28.21 $28.21 178,384
2022-09-19 $26.96 $27.89 $26.96 $27.70 $27.70 143,357
2022-09-16 $26.84 $27.32 $26.58 $27.27 $27.27 612,449
2022-09-15 $26.65 $27.14 $26.65 $26.94 $26.94 154,280
2022-09-14 $26.82 $26.85 $26.21 $26.75 $26.75 234,931
2022-09-13 $26.90 $27.37 $26.63 $26.89 $26.89 396,435
2022-09-12 $27.00 $27.21 $26.68 $27.21 $27.21 256,148
2022-09-09 $26.54 $27.08 $26.47 $27.00 $27.00 145,473
2022-09-08 $26.04 $26.57 $25.90 $26.38 $26.38 220,058
2022-09-07 $25.65 $26.20 $25.52 $26.13 $26.13 139,496
2022-09-06 $26.18 $26.29 $25.51 $25.80 $25.80 256,950
2022-09-02 $26.15 $26.46 $25.89 $26.20 $26.20 192,767
2022-09-01 $25.88 $26.14 $25.57 $26.09 $26.09 153,630
2022-08-31 $26.13 $26.27 $25.70 $25.99 $25.99 289,952
2022-08-30 $25.87 $26.02 $25.68 $25.95 $25.95 93,027
2022-08-29 $26.09 $26.09 $25.73 $25.91 $25.91 182,272
2022-08-26 $26.63 $26.68 $26.25 $26.28 $26.28 168,718
2022-08-25 $26.18 $26.66 $25.95 $26.48 $26.48 95,016
2022-08-24 $26.09 $26.36 $25.99 $26.21 $26.21 101,381
2022-08-23 $26.60 $26.76 $26.12 $26.25 $26.25 124,737
2022-08-22 $26.70 $26.83 $26.27 $26.62 $26.62 210,574
2022-08-19 $27.05 $27.30 $26.68 $27.08 $27.08 657,009
2022-08-18 $27.23 $27.28 $27.01 $27.11 $27.11 106,892
2022-08-17 $27.59 $27.59 $27.08 $27.30 $27.30 131,634
2022-08-16 $27.31 $27.90 $27.31 $27.69 $27.69 160,542
2022-08-15 $27.04 $27.51 $26.52 $27.43 $27.43 151,142
2022-08-12 $26.62 $27.28 $26.47 $27.27 $27.27 153,709
2022-08-11 $26.23 $26.58 $26.00 $26.54 $26.54 180,401
2022-08-10 $25.90 $26.25 $25.90 $26.12 $26.12 199,260
2022-08-09 $25.64 $25.80 $25.46 $25.79 $25.79 98,511
2022-08-08 $25.87 $25.94 $25.49 $25.66 $25.66 122,699
2022-08-05 $25.47 $25.84 $25.37 $25.78 $25.78 92,936
2022-08-04 $25.72 $25.84 $25.41 $25.56 $25.56 101,741
2022-08-03 $25.68 $25.87 $25.33 $25.72 $25.72 344,258
2022-08-02 $26.23 $26.28 $25.55 $25.55 $25.55 106,335
2022-08-01 $25.86 $26.68 $25.65 $26.51 $26.29 239,745
2022-07-29 $26.26 $26.40 $25.93 $26.02 $25.81 147,843
2022-07-28 $26.04 $26.15 $25.69 $26.04 $25.83 246,242
2022-07-27 $25.98 $26.21 $25.92 $26.02 $25.81 175,861
2022-07-26 $25.63 $25.92 $25.12 $25.86 $25.65 293,916
2022-07-25 $25.72 $26.18 $25.51 $25.69 $25.48 373,871
2022-07-22 $25.97 $25.97 $25.28 $25.41 $25.20 209,900
2022-07-21 $26.62 $26.70 $25.56 $25.78 $25.57 209,696
2022-07-20 $26.27 $26.77 $26.20 $26.60 $26.38 230,975
2022-07-19 $25.99 $26.67 $25.78 $26.50 $26.28 165,100
2022-07-18 $25.87 $26.14 $25.58 $25.74 $25.53 168,688
2022-07-15 $25.46 $25.82 $25.28 $25.60 $25.39 126,361
2022-07-14 $24.98 $25.18 $24.77 $25.00 $24.80 131,129
2022-07-13 $25.81 $25.85 $25.34 $25.43 $25.22 89,343
2022-07-12 $25.49 $26.15 $25.45 $25.96 $25.75 113,310
2022-07-11 $25.62 $25.83 $25.50 $25.58 $25.37 94,723
2022-07-08 $25.77 $25.81 $25.40 $25.81 $25.60 84,129
2022-07-07 $26.00 $26.30 $25.40 $25.65 $25.44 127,229
2022-07-06 $25.52 $25.97 $25.18 $25.94 $25.73 154,057
2022-07-05 $25.47 $25.86 $25.09 $25.76 $25.55 202,111
2022-07-01 $24.99 $25.95 $24.30 $25.84 $25.84 131,933
2022-06-30 $25.10 $25.45 $24.88 $25.16 $25.16 141,631
2022-06-29 $25.23 $25.53 $24.86 $25.24 $25.24 199,283
2022-06-28 $24.98 $25.40 $24.88 $24.93 $24.93 121,540
2022-06-27 $25.24 $25.42 $24.78 $24.81 $24.81 147,023
2022-06-24 $24.52 $25.10 $24.50 $25.05 $25.05 236,851
2022-06-23 $24.86 $24.95 $24.29 $24.59 $24.59 130,930
2022-06-22 $24.44 $24.96 $24.44 $24.80 $24.80 168,379
2022-06-21 $24.45 $24.79 $24.28 $24.75 $24.75 322,879
2022-06-17 $24.20 $24.59 $23.82 $24.07 $24.07 428,339
2022-06-16 $23.99 $24.15 $23.45 $23.94 $23.94 209,083
2022-06-15 $24.50 $24.75 $24.12 $24.29 $24.29 187,778
2022-06-14 $24.30 $24.55 $24.07 $24.31 $24.31 125,349
2022-06-13 $24.39 $24.97 $23.99 $24.28 $24.28 205,333
2022-06-10 $24.59 $24.95 $24.39 $24.79 $24.79 222,426
2022-06-09 $25.38 $25.42 $24.87 $24.91 $24.91 106,672
2022-06-08 $25.97 $25.97 $25.45 $25.45 $25.45 112,796
2022-06-07 $25.82 $26.24 $25.68 $26.20 $26.20 120,193
2022-06-06 $26.10 $26.11 $25.91 $25.94 $25.94 261,533
2022-06-03 $25.99 $27.00 $25.75 $25.86 $25.86 109,368
2022-06-02 $25.93 $26.14 $25.55 $26.08 $26.08 102,411
2022-06-01 $26.17 $26.21 $25.38 $25.78 $25.78 184,272
2022-05-31 $26.09 $26.27 $25.66 $26.10 $26.10 125,303
2022-05-27 $25.70 $26.46 $25.70 $26.35 $26.35 112,120
2022-05-26 $25.10 $25.87 $25.10 $25.75 $25.75 152,554
2022-05-25 $24.84 $25.22 $24.77 $24.96 $24.96 164,013
2022-05-24 $24.86 $24.92 $24.31 $24.82 $24.82 111,772
2022-05-23 $24.50 $25.35 $24.30 $25.04 $25.04 222,348
2022-05-20 $24.22 $24.46 $23.75 $24.25 $24.25 135,153
2022-05-19 $24.40 $24.69 $24.09 $24.10 $24.10 166,344
2022-05-18 $24.89 $25.04 $24.61 $24.74 $24.74 174,589
2022-05-17 $24.54 $25.04 $24.39 $24.99 $24.99 100,175
2022-05-16 $24.35 $25.38 $24.05 $24.18 $24.18 125,951
2022-05-13 $24.64 $24.78 $24.35 $24.47 $24.47 92,589
2022-05-12 $24.66 $24.77 $24.14 $24.65 $24.65 110,539
2022-05-11 $24.68 $25.14 $24.49 $24.62 $24.62 106,998
2022-05-10 $25.13 $25.33 $24.32 $24.55 $24.55 122,391
2022-05-09 $24.71 $25.32 $24.71 $25.04 $25.04 117,383
2022-05-06 $25.05 $25.12 $24.61 $24.99 $24.99 82,011
2022-05-05 $25.30 $25.38 $24.70 $25.05 $25.05 95,350
2022-05-04 $24.84 $25.65 $24.70 $25.57 $25.57 135,223
2022-05-03 $24.44 $25.07 $24.22 $24.85 $24.85 202,902
2022-05-02 $24.46 $24.81 $24.11 $24.66 $24.45 248,941
2022-04-29 $24.74 $24.91 $24.07 $24.22 $24.02 161,817
2022-04-28 $24.83 $25.07 $24.57 $24.90 $24.69 102,764
2022-04-27 $25.31 $25.31 $24.61 $24.68 $24.47 87,323
2022-04-26 $25.70 $26.04 $25.07 $25.25 $25.04 311,256
2022-04-25 $25.61 $26.11 $25.07 $25.96 $25.74 155,392
2022-04-22 $26.07 $26.18 $25.49 $25.61 $25.40 242,555
2022-04-21 $25.98 $26.61 $25.36 $26.05 $25.83 245,654
2022-04-20 $25.22 $25.60 $25.22 $25.28 $25.07 113,378
2022-04-19 $24.68 $25.21 $24.68 $25.09 $24.88 114,691
2022-04-18 $24.39 $24.61 $24.28 $24.50 $24.29 108,003
2022-04-14 $24.77 $25.09 $24.18 $24.23 $24.03 108,274
2022-04-13 $24.65 $24.93 $24.49 $24.77 $24.56 98,100
2022-04-12 $24.88 $25.19 $24.71 $24.80 $24.59 210,721
2022-04-11 $24.73 $25.06 $24.54 $24.83 $24.62 208,431
2022-04-08 $24.68 $24.68 $24.30 $24.65 $24.44 218,243
2022-04-07 $24.53 $24.59 $24.13 $24.46 $24.26 159,921
2022-04-06 $24.60 $24.60 $24.15 $24.53 $24.32 210,813
2022-04-05 $24.74 $24.93 $24.46 $24.51 $24.30 147,704
2022-04-04 $24.85 $25.08 $24.26 $24.71 $24.50 251,745
2022-04-01 $25.18 $25.32 $24.68 $24.92 $24.71 200,922
2022-03-31 $25.24 $25.24 $24.93 $25.06 $24.85 160,851
2022-03-30 $25.97 $26.13 $24.75 $24.95 $24.74 161,303
2022-03-29 $25.51 $25.95 $25.41 $25.83 $25.61 154,572
2022-03-28 $25.81 $25.81 $25.19 $25.41 $25.20 155,058
2022-03-25 $25.25 $25.96 $25.12 $25.89 $25.67 151,913
2022-03-24 $25.13 $25.25 $24.74 $25.22 $25.01 88,592
2022-03-23 $25.93 $25.93 $25.00 $25.01 $24.80 169,927
2022-03-22 $25.32 $25.76 $25.32 $25.75 $25.53 165,219
2022-03-21 $25.51 $25.70 $24.92 $25.18 $24.97 117,090
2022-03-18 $25.60 $25.84 $24.85 $25.35 $25.14 369,776
2022-03-17 $25.82 $26.00 $25.50 $25.70 $25.48 109,905
2022-03-16 $25.48 $26.15 $25.38 $26.02 $25.80 161,220
2022-03-15 $25.49 $25.82 $25.18 $25.46 $25.25 126,348
2022-03-14 $25.57 $25.92 $25.31 $25.48 $25.27 99,299
2022-03-11 $25.25 $25.55 $24.59 $25.26 $25.05 149,046
2022-03-10 $24.67 $25.09 $24.67 $25.09 $24.88 115,609
2022-03-09 $25.42 $25.60 $24.81 $24.84 $24.63 157,278
2022-03-08 $25.27 $25.76 $24.71 $24.90 $24.69 198,940
2022-03-07 $25.45 $25.98 $25.00 $25.10 $24.89 214,131
2022-03-04 $26.12 $26.18 $25.52 $25.69 $25.47 210,722
2022-03-03 $26.33 $26.61 $26.14 $26.50 $26.28 218,598
2022-03-02 $25.58 $26.52 $25.58 $26.27 $26.05 183,093
2022-03-01 $26.12 $26.16 $24.88 $25.44 $25.23 291,420
2022-02-28 $25.95 $26.32 $25.64 $26.22 $26.00 161,656
2022-02-25 $25.45 $26.32 $25.36 $26.27 $26.05 149,922
2022-02-24 $25.05 $25.53 $24.40 $25.38 $25.17 292,127
2022-02-23 $26.05 $26.17 $25.66 $25.85 $25.63 152,292
2022-02-22 $25.66 $26.08 $25.56 $25.87 $25.65 117,287
2022-02-18 $25.68 $26.10 $25.62 $25.89 $25.67 110,371
2022-02-17 $25.80 $25.92 $25.54 $25.64 $25.43 130,171
2022-02-16 $25.43 $25.96 $25.42 $25.91 $25.69 111,525
2022-02-15 $25.69 $26.14 $25.64 $25.68 $25.46 152,006
2022-02-14 $26.03 $26.13 $25.28 $25.47 $25.26 239,902
2022-02-11 $25.00 $25.96 $25.00 $25.85 $25.63 175,230
2022-02-10 $24.95 $25.58 $24.95 $25.54 $25.33 262,849
2022-02-09 $25.69 $25.98 $25.09 $25.15 $24.94 173,605
2022-02-08 $25.34 $25.93 $25.08 $25.91 $25.69 199,369
2022-02-07 $25.14 $25.73 $24.93 $25.30 $24.89 152,016
2022-02-04 $25.01 $25.22 $24.36 $25.11 $24.70 248,953
2022-02-03 $24.69 $25.37 $24.59 $24.87 $24.46 218,436
2022-02-02 $24.41 $24.74 $23.92 $24.66 $24.26 261,391
2022-02-01 $24.27 $24.56 $23.90 $24.51 $24.11 154,172
2022-01-31 $23.93 $24.39 $23.31 $24.26 $23.86 231,631
2022-01-28 $24.15 $24.38 $23.50 $24.18 $23.78 443,860
2022-01-27 $25.15 $25.49 $23.91 $24.19 $23.79 357,846
2022-01-26 $25.72 $26.00 $24.77 $25.16 $24.75 254,915
2022-01-25 $25.45 $25.90 $25.01 $25.70 $25.28 192,597
2022-01-24 $24.95 $25.79 $24.74 $25.60 $25.18 258,507
2022-01-21 $24.94 $25.80 $24.81 $25.05 $24.64 215,977
2022-01-20 $26.35 $26.56 $25.03 $25.17 $24.76 185,728
2022-01-19 $27.42 $27.45 $26.46 $26.49 $26.06 210,661
2022-01-18 $27.17 $27.39 $26.62 $27.24 $26.79 368,545
2022-01-14 $26.89 $27.25 $26.44 $27.18 $26.74 208,829
2022-01-13 $26.15 $26.99 $26.10 $26.90 $26.46 578,363
2022-01-12 $26.62 $26.62 $25.92 $26.17 $25.74 202,199
2022-01-11 $26.94 $26.94 $25.77 $26.53 $26.10 285,021
2022-01-10 $26.41 $26.92 $26.20 $26.86 $26.42 231,989
2022-01-07 $25.93 $26.36 $25.62 $26.28 $25.85 194,782
2022-01-06 $25.42 $25.81 $25.08 $25.79 $25.37 241,996
2022-01-05 $24.85 $25.34 $24.85 $25.10 $24.69 222,765
2022-01-04 $24.65 $25.17 $24.56 $24.85 $24.44 167,736
2022-01-03 $24.56 $25.28 $24.35 $24.59 $24.19 209,850
2021-12-31 $24.20 $24.50 $24.12 $24.44 $24.04 81,451
2021-12-30 $24.18 $24.58 $24.11 $24.34 $23.94 151,578
2021-12-29 $24.29 $24.47 $24.01 $24.30 $23.90 60,402
2021-12-28 $24.16 $24.48 $24.16 $24.30 $23.90 78,064
2021-12-27 $24.08 $24.28 $23.76 $24.25 $23.85 99,731
2021-12-23 $23.86 $24.25 $23.67 $24.04 $23.65 91,413
2021-12-22 $23.44 $23.74 $23.36 $23.71 $23.32 105,499
2021-12-21 $23.52 $23.90 $23.20 $23.46 $23.08 139,854
2021-12-20 $22.85 $23.24 $22.51 $23.10 $22.72 149,882
2021-12-17 $24.13 $24.13 $23.09 $23.70 $23.31 794,913
2021-12-16 $23.70 $24.51 $23.53 $24.09 $23.70 186,103
2021-12-15 $23.81 $24.21 $23.38 $23.42 $23.04 432,752
2021-12-14 $23.39 $24.00 $23.20 $23.67 $23.28 122,562
2021-12-13 $23.09 $23.52 $22.68 $23.32 $22.94 175,133
2021-12-10 $23.07 $23.27 $22.79 $23.15 $22.77 138,698
2021-12-09 $23.24 $23.24 $22.57 $23.00 $22.62 161,977
2021-12-08 $23.30 $23.52 $22.84 $23.05 $22.67 137,826
2021-12-07 $24.18 $24.21 $23.23 $23.34 $22.96 143,395
2021-12-06 $23.80 $24.99 $23.71 $23.99 $23.60 278,380
2021-12-03 $24.17 $24.17 $23.20 $23.35 $22.97 191,476
2021-12-02 $23.72 $24.28 $23.55 $24.01 $23.62 132,585
2021-12-01 $23.60 $24.32 $23.43 $23.54 $23.16 164,780
2021-11-30 $23.25 $23.69 $20.95 $23.43 $23.05 161,874
2021-11-29 $24.24 $24.52 $23.49 $23.60 $23.21 171,053
2021-11-26 $25.08 $25.08 $23.31 $23.85 $23.46 128,558
2021-11-24 $25.53 $25.60 $25.11 $25.14 $24.73 70,046
2021-11-23 $25.54 $25.78 $25.45 $25.72 $25.30 124,377
2021-11-22 $25.18 $25.89 $25.09 $25.41 $24.99 129,169
2021-11-19 $24.89 $25.55 $24.64 $24.94 $24.53 79,258
2021-11-18 $25.10 $25.53 $24.97 $25.21 $24.80 98,789
2021-11-17 $25.71 $25.71 $25.06 $25.19 $24.78 108,938
2021-11-16 $25.89 $26.03 $25.66 $25.80 $25.38 118,661
2021-11-15 $25.98 $26.11 $25.77 $25.94 $25.52 78,195
2021-11-12 $25.90 $25.99 $25.40 $25.91 $25.49 140,437
2021-11-11 $26.04 $26.13 $25.81 $25.86 $25.44 128,190
2021-11-10 $25.88 $26.22 $25.59 $25.99 $25.57 235,373
2021-11-09 $25.90 $25.98 $25.20 $25.77 $25.35 208,478
2021-11-08 $25.93 $26.00 $25.35 $25.91 $25.49 249,388
2021-11-05 $25.51 $26.05 $25.02 $25.74 $25.32 351,620
2021-11-04 $25.45 $25.54 $24.72 $25.28 $24.87 265,825
2021-11-03 $24.84 $25.54 $24.70 $25.40 $24.98 474,158
2021-11-02 $25.21 $25.25 $24.91 $24.99 $24.58 135,367
2021-11-01 $25.03 $25.56 $24.93 $25.36 $24.74 194,425
2021-10-29 $24.65 $24.89 $24.56 $24.84 $24.23 129,004
2021-10-28 $24.62 $25.13 $24.55 $24.68 $24.07 118,081
2021-10-27 $24.95 $25.25 $24.41 $24.46 $23.86 124,524
2021-10-26 $25.04 $25.24 $24.92 $25.10 $24.48 146,500
2021-10-25 $25.41 $25.54 $25.00 $25.08 $24.46 162,579
2021-10-22 $24.69 $25.39 $24.69 $25.39 $24.77 128,461
2021-10-21 $24.96 $25.55 $24.30 $24.51 $23.91 203,610
2021-10-20 $24.44 $25.06 $24.41 $25.00 $24.39 145,343
2021-10-19 $24.75 $24.85 $24.25 $24.56 $23.96 91,220
2021-10-18 $24.77 $25.20 $24.61 $24.69 $24.08 150,622
2021-10-15 $25.24 $25.31 $24.50 $24.80 $24.19 299,139
2021-10-14 $25.06 $25.10 $24.50 $24.82 $24.21 136,678
2021-10-13 $25.04 $25.04 $24.50 $24.72 $24.11 96,862
2021-10-12 $25.21 $25.34 $24.94 $25.05 $24.44 118,211
2021-10-11 $25.75 $26.35 $25.31 $25.34 $24.72 86,658
2021-10-08 $25.78 $25.96 $25.64 $25.64 $25.01 81,351
2021-10-07 $25.78 $25.98 $25.73 $25.88 $25.24 84,142
2021-10-06 $25.28 $25.69 $25.03 $25.55 $24.92 127,632
2021-10-05 $25.62 $25.90 $25.33 $25.51 $24.88 189,827
2021-10-04 $25.90 $26.17 $25.50 $25.50 $24.87 181,825
2021-10-01 $25.63 $26.25 $25.49 $25.92 $25.28 208,140
2021-09-30 $26.18 $26.23 $25.47 $25.50 $24.87 140,301
2021-09-29 $25.62 $26.10 $25.45 $26.00 $25.36 128,455
2021-09-28 $26.10 $27.14 $25.53 $25.68 $25.05 89,698
2021-09-27 $25.13 $26.25 $25.00 $26.00 $25.36 281,072
2021-09-24 $24.72 $25.35 $24.72 $25.15 $24.53 149,700
2021-09-23 $24.26 $25.00 $24.26 $24.77 $24.16 79,939
2021-09-22 $23.97 $24.36 $23.76 $24.02 $23.43 108,978
2021-09-21 $23.61 $23.91 $23.46 $23.70 $23.12 105,598
2021-09-20 $23.70 $23.78 $23.27 $23.65 $23.07 151,870
2021-09-17 $23.66 $24.45 $23.42 $24.31 $23.71 706,836
2021-09-16 $24.52 $24.52 $23.53 $23.58 $23.00 71,238
2021-09-15 $23.62 $23.99 $23.62 $23.91 $23.32 120,831
2021-09-14 $24.11 $24.19 $23.48 $23.54 $22.96 116,173
2021-09-13 $24.05 $24.21 $23.67 $23.98 $23.39 149,537
2021-09-10 $24.44 $24.52 $23.89 $23.93 $23.34 100,209
2021-09-09 $24.25 $24.70 $24.25 $24.40 $23.80 118,324
2021-09-08 $24.76 $24.81 $24.14 $24.33 $23.73 113,287
2021-09-07 $25.04 $25.18 $24.83 $24.86 $24.25 126,473
2021-09-03 $25.03 $25.22 $24.74 $24.90 $24.29 109,036
2021-09-02 $25.33 $25.54 $25.09 $25.15 $24.53 94,635
2021-09-01 $25.59 $25.61 $25.11 $25.34 $24.72 131,712
2021-08-31 $25.40 $25.56 $25.12 $25.45 $24.83 126,074
2021-08-30 $25.70 $25.79 $25.17 $25.25 $24.63 87,561
2021-08-27 $24.82 $25.68 $24.75 $25.64 $25.01 117,195
2021-08-26 $24.90 $25.09 $24.70 $24.73 $24.12 105,952
2021-08-25 $24.83 $25.21 $24.81 $24.87 $24.26 122,648
2021-08-24 $24.92 $25.10 $24.75 $24.89 $24.28 66,431
2021-08-23 $25.03 $25.11 $24.78 $24.95 $24.34 104,898
2021-08-20 $24.26 $24.95 $24.26 $24.88 $24.27 154,515
2021-08-19 $24.26 $24.58 $24.09 $24.37 $23.77 134,010
2021-08-18 $24.95 $25.14 $24.48 $24.54 $23.94 112,530
2021-08-17 $25.04 $25.23 $24.76 $24.99 $24.38 69,938
2021-08-16 $25.05 $25.26 $24.64 $25.26 $24.64 97,918
2021-08-13 $25.41 $25.41 $25.07 $25.24 $24.62 51,423
2021-08-12 $25.75 $26.06 $25.29 $25.32 $24.70 76,252
2021-08-11 $25.22 $25.63 $25.07 $25.63 $25.00 74,614
2021-08-10 $24.60 $25.21 $24.60 $25.21 $24.59 97,603
2021-08-09 $25.03 $25.08 $24.61 $24.81 $24.20 59,270
2021-08-06 $24.67 $25.33 $24.00 $25.09 $24.47 101,061
2021-08-05 $24.05 $24.34 $23.99 $24.30 $23.70 82,687
2021-08-04 $23.92 $24.20 $23.73 $23.98 $23.39 79,479
2021-08-03 $23.80 $24.36 $23.63 $24.28 $23.68 159,447
2021-08-02 $24.33 $24.90 $23.83 $24.02 $23.24 183,446
2021-07-30 $24.09 $24.44 $24.03 $24.19 $23.40 252,497
2021-07-29 $23.84 $24.31 $23.64 $24.09 $23.31 168,335
2021-07-28 $23.08 $23.74 $23.08 $23.56 $22.79 160,615
2021-07-27 $23.03 $23.44 $22.80 $23.31 $22.55 176,663
2021-07-26 $22.76 $23.47 $22.76 $23.25 $22.49 210,438
2021-07-23 $22.55 $23.31 $22.30 $22.75 $22.01 124,423
2021-07-22 $24.04 $24.04 $22.25 $22.39 $21.66 103,517
2021-07-21 $22.84 $23.27 $22.84 $23.13 $22.38 112,356
2021-07-20 $22.39 $23.26 $22.36 $22.51 $21.78 276,154
2021-07-19 $22.40 $23.02 $22.14 $22.39 $21.66 142,514
2021-07-16 $23.67 $23.77 $22.99 $23.03 $22.28 89,969
2021-07-15 $23.04 $23.51 $22.79 $23.44 $22.68 109,820
2021-07-14 $23.39 $23.73 $23.03 $23.21 $22.46 91,334
2021-07-13 $23.81 $24.10 $23.24 $23.33 $22.57 90,417
2021-07-12 $23.61 $24.09 $23.52 $23.89 $23.11 227,927
2021-07-09 $23.35 $23.98 $23.32 $23.90 $23.12 122,194
2021-07-08 $22.74 $23.90 $21.70 $22.92 $22.17 231,121
2021-07-07 $23.35 $23.75 $23.09 $23.28 $22.52 143,136
2021-07-06 $24.10 $24.10 $22.95 $23.45 $22.69 158,049
2021-07-02 $24.60 $25.32 $23.83 $23.96 $23.18 98,466
2021-07-01 $25.12 $25.12 $24.45 $24.58 $23.78 98,182
2021-06-30 $25.11 $25.25 $24.66 $25.02 $24.21 184,698
2021-06-29 $25.24 $25.37 $24.84 $24.89 $24.08 171,163
2021-06-28 $25.14 $25.14 $24.60 $24.97 $24.16 223,112
2021-06-25 $25.30 $25.53 $25.05 $25.27 $24.45 939,301
2021-06-24 $24.90 $25.25 $24.85 $25.17 $24.35 492,874
2021-06-23 $25.07 $25.40 $24.63 $24.81 $24.00 285,702
2021-06-22 $25.29 $25.39 $24.44 $24.96 $24.15 141,689
2021-06-21 $24.70 $25.40 $24.70 $25.29 $24.47 200,668
2021-06-18 $25.33 $25.65 $24.21 $24.59 $23.79 330,695
2021-06-17 $27.57 $27.80 $25.82 $25.93 $25.09 201,480
2021-06-16 $27.07 $27.75 $26.87 $27.56 $26.66 128,476
2021-06-15 $27.24 $27.45 $27.08 $27.27 $26.38 130,486
2021-06-14 $27.85 $28.22 $27.04 $27.29 $26.40 161,745
2021-06-11 $28.25 $28.25 $27.69 $27.78 $26.88 63,189
2021-06-10 $28.94 $29.03 $27.90 $27.90 $26.99 68,551
2021-06-09 $29.11 $29.54 $28.47 $28.54 $27.61 122,192
2021-06-08 $28.96 $29.60 $28.81 $29.49 $28.53 90,864
2021-06-07 $28.74 $29.19 $28.72 $29.16 $28.21 57,451
2021-06-04 $28.82 $28.95 $28.24 $28.81 $27.87 98,790
2021-06-03 $28.85 $29.00 $28.61 $28.92 $27.98 64,422
2021-06-02 $29.43 $29.50 $28.71 $28.82 $27.88 80,968
2021-06-01 $29.24 $29.81 $29.00 $29.38 $28.42 155,105
2021-05-28 $29.12 $29.12 $28.62 $29.01 $28.07 56,078
2021-05-27 $28.85 $29.06 $28.58 $28.97 $28.03 68,700
2021-05-26 $27.82 $28.60 $27.78 $28.47 $27.54 57,566
2021-05-25 $28.78 $29.15 $27.78 $27.80 $26.90 113,544
2021-05-24 $29.22 $29.34 $28.57 $28.80 $27.86 105,295
2021-05-21 $28.91 $29.44 $28.82 $29.22 $28.27 71,419
2021-05-20 $28.47 $28.73 $28.27 $28.61 $27.68 62,892
2021-05-19 $28.31 $28.62 $27.95 $28.62 $27.69 84,015
2021-05-18 $28.97 $29.14 $28.48 $28.52 $27.59 42,164
2021-05-17 $28.95 $29.26 $28.59 $29.00 $28.06 39,421
2021-05-14 $29.28 $29.28 $28.93 $29.05 $28.11 73,021
2021-05-13 $27.49 $29.15 $27.49 $29.10 $28.15 120,341
2021-05-12 $28.27 $28.83 $27.44 $27.52 $26.63 82,213
2021-05-11 $27.95 $28.39 $27.44 $28.20 $27.28 61,297
2021-05-10 $28.85 $29.25 $28.33 $28.39 $27.47 122,352
2021-05-07 $28.34 $28.92 $28.24 $28.90 $27.96 72,050
2021-05-06 $28.36 $28.70 $27.91 $28.69 $27.76 91,952
2021-05-05 $28.44 $28.44 $27.97 $28.26 $27.34 77,213
2021-05-04 $28.42 $28.70 $28.22 $28.42 $27.50 73,838
2021-05-03 $28.37 $28.79 $28.34 $28.73 $27.60 199,747
2021-04-30 $28.35 $28.83 $28.04 $28.10 $27.00 93,823
2021-04-29 $28.37 $28.95 $28.15 $28.63 $27.51 145,539
2021-04-28 $28.63 $28.86 $28.04 $28.11 $27.01 53,567
2021-04-27 $28.43 $28.43 $27.94 $28.40 $27.28 90,111
2021-04-26 $28.68 $29.07 $28.15 $28.20 $27.09 90,513
2021-04-23 $27.02 $28.53 $27.02 $28.39 $27.27 118,077
2021-04-22 $28.77 $28.77 $26.67 $26.87 $25.81 98,620
2021-04-21 $26.94 $27.62 $26.94 $27.39 $26.31 128,248
2021-04-20 $27.89 $28.04 $26.98 $27.02 $25.96 104,661
2021-04-19 $28.34 $28.59 $27.92 $28.10 $27.00 73,033
2021-04-16 $28.56 $28.63 $28.06 $28.28 $27.17 48,298
2021-04-15 $28.34 $28.34 $27.58 $28.26 $27.15 51,487
2021-04-14 $27.81 $28.44 $27.80 $28.21 $27.10 40,188
2021-04-13 $28.42 $28.42 $27.64 $27.83 $26.74 66,044
2021-04-12 $28.69 $28.80 $28.40 $28.62 $27.50 62,011
2021-04-09 $28.25 $28.58 $28.11 $28.43 $27.31 76,899
2021-04-08 $28.25 $28.67 $27.77 $28.23 $27.12 71,296
2021-04-07 $28.40 $28.49 $27.91 $28.10 $27.00 85,932
2021-04-06 $28.57 $29.30 $28.05 $28.27 $27.16 72,903
2021-04-05 $29.02 $29.36 $27.97 $28.63 $27.51 118,059
2021-04-01 $28.01 $28.75 $27.96 $28.60 $27.48 83,700
2021-03-31 $28.46 $28.89 $27.95 $28.24 $27.13 175,660
2021-03-30 $28.60 $29.05 $28.43 $28.60 $27.48 89,326
2021-03-29 $28.79 $29.24 $28.16 $28.28 $27.17 105,861
2021-03-26 $28.69 $29.24 $28.43 $29.18 $28.03 120,802
2021-03-25 $27.51 $28.46 $27.42 $28.20 $27.09 98,049
2021-03-24 $27.73 $28.70 $27.47 $27.47 $26.39 108,405
2021-03-23 $27.81 $28.18 $27.33 $27.55 $26.47 92,178
2021-03-22 $29.13 $29.13 $27.97 $28.17 $27.06 88,094
2021-03-19 $28.68 $29.43 $28.59 $29.26 $28.11 714,966
2021-03-18 $29.19 $30.03 $29.09 $29.43 $28.27 114,367
2021-03-17 $29.57 $29.86 $28.59 $28.92 $27.78 107,072
2021-03-16 $29.40 $29.60 $28.73 $29.33 $28.18 88,612
2021-03-15 $30.59 $30.59 $29.44 $29.66 $28.49 149,347
2021-03-12 $30.18 $30.86 $30.10 $30.64 $29.44 116,737
2021-03-11 $29.70 $30.45 $29.42 $29.90 $28.73 108,913
2021-03-10 $29.54 $30.07 $28.70 $29.90 $28.73 201,208
2021-03-09 $29.54 $29.87 $28.42 $29.37 $28.22 179,789
2021-03-08 $29.05 $29.75 $28.67 $29.55 $28.39 141,764
2021-03-05 $27.92 $28.67 $27.39 $28.53 $27.41 186,303
2021-03-04 $27.54 $28.33 $26.97 $27.34 $26.27 195,359
2021-03-03 $26.60 $27.78 $26.37 $27.42 $26.34 228,871
2021-03-02 $26.47 $26.78 $26.14 $26.50 $25.46 138,470
2021-03-01 $26.09 $26.58 $26.09 $26.54 $25.50 123,748
2021-02-26 $25.82 $26.38 $25.50 $25.89 $24.87 220,835
2021-02-25 $26.20 $26.44 $25.81 $26.00 $24.98 194,708
2021-02-24 $25.74 $26.25 $25.60 $26.00 $24.98 162,486
2021-02-23 $25.36 $26.30 $25.36 $25.50 $24.50 242,993
2021-02-22 $24.50 $25.58 $24.50 $25.33 $24.34 347,544
2021-02-19 $24.17 $24.68 $24.17 $24.50 $23.54 118,257
2021-02-18 $24.16 $24.45 $24.15 $24.20 $23.25 116,017
2021-02-17 $24.15 $24.55 $24.15 $24.34 $23.38 95,609
2021-02-16 $24.00 $24.48 $23.78 $24.26 $23.31 133,642
2021-02-12 $23.65 $23.90 $23.37 $23.76 $22.83 160,445
2021-02-11 $24.03 $24.38 $23.48 $23.87 $22.93 129,847
2021-02-10 $24.39 $24.55 $23.95 $24.08 $23.13 112,389
2021-02-09 $23.93 $24.59 $23.77 $24.22 $23.27 180,570
2021-02-08 $23.84 $24.26 $23.69 $24.26 $23.12 123,570
2021-02-05 $24.33 $24.84 $23.51 $23.83 $22.71 95,009
2021-02-04 $23.47 $24.28 $23.41 $24.11 $22.97 97,407
2021-02-03 $23.84 $24.06 $23.42 $23.59 $22.48 124,260
2021-02-02 $24.60 $24.60 $23.83 $23.99 $22.86 136,005
2021-02-01 $23.75 $24.73 $23.29 $23.90 $22.77 162,315
2021-01-29 $24.31 $24.39 $23.52 $23.60 $22.49 230,326
2021-01-28 $25.54 $25.54 $23.72 $24.43 $23.28 236,611
2021-01-27 $24.51 $25.04 $23.48 $23.98 $22.85 216,566
2021-01-26 $25.64 $25.65 $24.83 $24.93 $23.75 137,192
2021-01-25 $25.34 $25.56 $24.80 $25.44 $24.24 104,553
2021-01-22 $24.96 $25.69 $24.75 $25.62 $24.41 174,567
2021-01-21 $25.82 $25.82 $24.90 $25.15 $23.96 133,424
2021-01-20 $26.02 $26.14 $25.55 $25.67 $24.46 164,325
2021-01-19 $26.07 $26.49 $25.92 $26.07 $24.84 320,278
2021-01-15 $25.85 $26.04 $25.57 $25.95 $24.73 158,859
2021-01-14 $25.62 $26.08 $25.27 $25.87 $24.65 100,620
2021-01-13 $25.40 $25.47 $24.63 $25.35 $24.15 119,932
2021-01-12 $25.18 $25.59 $25.10 $25.30 $24.11 67,940
2021-01-11 $24.57 $25.11 $24.57 $25.08 $23.90 87,615
2021-01-08 $25.24 $25.24 $24.32 $24.74 $23.57 144,577
2021-01-07 $25.48 $25.65 $24.98 $25.19 $24.00 125,091
2021-01-06 $24.07 $25.56 $23.78 $25.28 $24.09 496,035
2021-01-05 $23.13 $23.94 $23.13 $23.54 $22.43 227,988
2021-01-04 $23.50 $23.72 $22.90 $23.10 $22.01 190,113
2020-12-31 $23.22 $23.47 $23.14 $23.39 $22.29 73,960
2020-12-30 $23.01 $23.38 $23.00 $23.18 $22.09 65,933
2020-12-29 $23.39 $23.39 $22.90 $23.04 $21.95 141,474
2020-12-28 $23.10 $23.49 $22.95 $23.21 $22.12 112,576
2020-12-24 $23.07 $23.29 $22.69 $23.03 $21.94 31,712
2020-12-23 $22.59 $22.97 $22.59 $22.92 $21.84 70,548
2020-12-22 $22.68 $22.68 $22.25 $22.44 $21.38 164,268
2020-12-21 $23.01 $23.23 $22.22 $22.61 $21.54 203,989
2020-12-18 $23.50 $23.83 $22.93 $23.09 $22.00 423,950
2020-12-17 $23.77 $23.85 $23.42 $23.56 $22.45 108,670
2020-12-16 $24.37 $24.37 $23.76 $23.84 $22.72 87,275
2020-12-15 $23.56 $24.27 $23.50 $24.17 $23.03 104,934
2020-12-14 $24.11 $24.11 $23.46 $23.54 $22.43 106,822
2020-12-11 $23.57 $23.93 $23.42 $23.76 $22.64 108,650
2020-12-10 $23.97 $24.02 $23.67 $23.96 $22.83 109,746
2020-12-09 $24.43 $24.61 $24.02 $24.25 $23.11 153,234
2020-12-08 $23.94 $24.37 $23.88 $24.23 $23.09 103,713
2020-12-07 $24.31 $24.35 $23.77 $24.16 $23.02 108,349
2020-12-04 $24.08 $24.46 $24.06 $24.43 $23.28 70,555
2020-12-03 $23.95 $24.03 $23.60 $23.83 $22.71 85,070
2020-12-02 $23.42 $24.16 $23.18 $23.93 $22.80 151,335
2020-12-01 $23.65 $24.06 $23.34 $23.52 $22.41 121,746
2020-11-30 $24.06 $24.48 $23.17 $23.27 $22.17 93,778
2020-11-27 $24.82 $25.11 $23.97 $24.33 $23.18 33,858
2020-11-25 $25.04 $25.66 $24.56 $24.82 $23.65 82,543
2020-11-24 $24.41 $25.62 $24.41 $25.34 $24.15 207,830
2020-11-23 $24.88 $24.88 $23.69 $24.17 $23.03 149,370
2020-11-20 $24.03 $24.40 $23.79 $24.32 $23.17 149,696
2020-11-19 $24.47 $24.50 $23.93 $24.46 $23.31 76,280
2020-11-18 $25.45 $25.45 $24.20 $24.31 $23.16 127,710
2020-11-17 $25.06 $25.39 $24.44 $25.16 $23.97 128,648
2020-11-16 $24.93 $25.47 $24.56 $25.20 $24.01 143,132
2020-11-13 $23.44 $24.35 $22.86 $24.13 $22.99 128,239
2020-11-12 $23.53 $23.53 $22.85 $23.41 $22.30 147,970
2020-11-11 $24.67 $24.67 $23.49 $23.90 $22.77 151,087
2020-11-10 $23.64 $25.07 $23.48 $24.73 $23.56 231,671
2020-11-09 $21.94 $23.99 $21.35 $23.27 $22.17 165,352
2020-11-06 $20.81 $20.82 $20.05 $20.15 $19.20 70,517
2020-11-05 $19.83 $20.86 $19.83 $20.55 $19.58 92,908
2020-11-04 $21.25 $21.25 $19.75 $19.84 $18.90 119,919
2020-11-03 $21.60 $21.95 $21.32 $21.78 $20.75 102,138
2020-11-02 $21.31 $21.46 $21.03 $21.30 $20.11 93,807
2020-10-30 $20.88 $21.25 $20.76 $20.96 $19.79 110,267
2020-10-29 $20.61 $21.12 $20.28 $20.93 $19.76 85,289
2020-10-28 $20.73 $21.08 $20.50 $20.61 $19.46 118,879
2020-10-27 $22.00 $22.00 $21.08 $21.16 $19.98 119,675
2020-10-26 $21.53 $21.91 $21.28 $21.90 $20.68 133,728
2020-10-23 $22.33 $22.76 $20.16 $21.82 $20.60 131,415
2020-10-22 $21.94 $22.23 $20.88 $22.04 $20.81 258,442
2020-10-21 $20.84 $21.10 $20.79 $20.96 $19.79 102,204
2020-10-20 $20.60 $21.09 $20.60 $20.78 $19.62 140,888
2020-10-19 $20.77 $20.93 $20.31 $20.32 $19.19 108,104
2020-10-16 $20.54 $20.69 $20.24 $20.62 $19.47 69,087
2020-10-15 $19.89 $20.56 $19.75 $20.52 $19.37 129,096
2020-10-14 $20.42 $20.54 $19.88 $19.89 $18.78 75,113
2020-10-13 $20.68 $20.68 $20.18 $20.40 $19.26 118,313
2020-10-12 $20.33 $20.88 $20.33 $20.82 $19.66 60,824
2020-10-09 $20.78 $20.80 $20.32 $20.44 $19.30 66,940
2020-10-08 $20.47 $20.74 $20.29 $20.62 $19.47 124,554
2020-10-07 $20.17 $20.33 $19.81 $20.18 $19.05 179,710
2020-10-06 $19.99 $20.62 $19.76 $19.93 $18.82 156,533
2020-10-05 $19.21 $19.73 $19.19 $19.68 $18.58 94,174
2020-10-02 $18.08 $19.04 $17.85 $18.97 $17.91 155,014
2020-10-01 $18.34 $18.55 $17.99 $18.28 $17.26 114,624
2020-09-30 $18.84 $19.00 $18.36 $18.39 $17.36 194,239
2020-09-29 $18.53 $18.78 $18.21 $18.70 $17.66 115,858
2020-09-28 $18.24 $19.00 $17.92 $18.63 $17.59 124,693
2020-09-25 $17.57 $18.03 $17.57 $17.78 $16.79 113,813
2020-09-24 $17.51 $18.21 $17.49 $17.74 $16.75 126,684
2020-09-23 $18.03 $18.55 $17.39 $17.42 $16.45 151,018
2020-09-22 $18.35 $18.71 $17.86 $17.98 $16.98 143,504
2020-09-21 $19.08 $19.31 $18.10 $18.25 $17.23 159,263
2020-09-18 $19.79 $19.79 $19.11 $19.49 $18.40 478,563
2020-09-17 $19.48 $19.86 $19.48 $19.62 $18.52 157,814
2020-09-16 $19.82 $20.04 $19.52 $19.77 $18.67 160,152
2020-09-15 $19.93 $20.33 $19.55 $19.86 $18.75 164,009
2020-09-14 $19.40 $20.07 $18.56 $19.82 $18.71 124,815
2020-09-11 $19.71 $19.77 $19.19 $19.34 $18.26 96,213
2020-09-10 $20.13 $20.13 $19.59 $19.60 $18.51 173,194
2020-09-09 $20.31 $20.43 $19.72 $19.92 $18.81 173,597
2020-09-08 $20.59 $20.90 $19.99 $20.23 $19.10 215,522
2020-09-04 $20.90 $20.97 $20.46 $20.85 $19.69 182,792
2020-09-03 $20.37 $21.06 $20.37 $20.49 $19.35 239,793
2020-09-02 $20.21 $20.48 $20.07 $20.34 $19.20 137,701
2020-09-01 $19.91 $20.31 $19.80 $20.20 $19.07 141,280
2020-08-31 $20.07 $20.66 $19.81 $19.94 $18.83 186,156
2020-08-28 $20.34 $20.34 $19.91 $20.18 $19.05 111,689
2020-08-27 $19.75 $20.23 $19.75 $20.09 $18.97 101,124
2020-08-26 $20.19 $20.38 $19.62 $19.69 $18.59 77,827
2020-08-25 $20.44 $20.59 $20.00 $20.26 $19.13 95,978
2020-08-24 $19.83 $20.25 $19.57 $20.21 $19.08 117,494
2020-08-21 $19.49 $20.14 $19.37 $19.61 $18.52 897,505
2020-08-20 $19.49 $19.80 $19.46 $19.70 $18.60 155,541
2020-08-19 $19.78 $20.17 $19.59 $19.80 $18.69 144,060
2020-08-18 $20.39 $20.39 $19.65 $19.70 $18.60 94,140
2020-08-17 $20.32 $20.64 $19.91 $20.40 $19.26 148,148
2020-08-14 $19.98 $20.52 $19.96 $20.42 $19.28 135,988
2020-08-13 $20.55 $20.55 $20.03 $20.18 $19.05 133,529
2020-08-12 $21.08 $21.46 $20.35 $20.69 $19.54 138,533
2020-08-11 $21.06 $21.61 $20.87 $20.98 $19.81 197,097
2020-08-10 $20.36 $21.11 $19.77 $20.62 $19.47 142,267
2020-08-07 $19.02 $20.24 $19.02 $20.22 $19.09 178,016
2020-08-06 $19.13 $19.36 $18.87 $19.23 $18.16 116,694
2020-08-05 $18.68 $19.38 $18.29 $19.28 $18.20 289,499
2020-08-04 $18.38 $18.42 $17.99 $18.42 $17.39 123,130
2020-08-03 $19.02 $19.09 $18.61 $18.68 $17.45 129,457
2020-07-31 $19.01 $19.28 $18.27 $18.92 $17.67 255,014
2020-07-30 $19.28 $19.47 $18.88 $19.15 $17.89 156,518
2020-07-29 $19.80 $20.04 $19.55 $19.69 $18.39 265,284
2020-07-28 $19.65 $20.20 $19.65 $19.98 $18.66 139,345
2020-07-27 $20.31 $20.31 $19.64 $19.81 $18.50 173,630
2020-07-24 $20.65 $21.29 $20.35 $20.40 $19.05 233,991
2020-07-23 $19.82 $21.15 $19.82 $20.79 $19.42 268,050
2020-07-22 $20.62 $20.75 $20.18 $20.62 $19.26 237,006
2020-07-21 $19.65 $20.88 $19.65 $20.82 $19.45 247,209
2020-07-20 $19.58 $19.79 $19.29 $19.43 $18.15 198,281
2020-07-17 $20.31 $20.68 $19.66 $19.69 $18.39 228,184
2020-07-16 $20.11 $20.65 $19.92 $20.41 $19.06 196,655
2020-07-15 $19.75 $20.49 $19.69 $20.34 $19.00 141,387
2020-07-14 $19.26 $20.12 $17.36 $19.17 $17.91 205,640
2020-07-13 $18.80 $19.63 $18.42 $19.32 $18.05 191,014
2020-07-10 $17.86 $18.62 $17.77 $18.61 $17.38 183,597
2020-07-09 $18.34 $19.13 $17.63 $17.83 $16.65 132,540
2020-07-08 $18.49 $18.84 $17.95 $18.41 $17.20 215,171
2020-07-07 $18.84 $19.01 $18.44 $18.57 $17.35 144,216
2020-07-06 $19.51 $19.85 $18.96 $19.15 $17.89 109,216
2020-07-02 $19.67 $20.02 $18.95 $19.03 $17.77 140,230
2020-07-01 $20.02 $20.09 $19.09 $19.15 $17.89 185,979
2020-06-30 $19.69 $20.33 $19.69 $20.00 $18.68 191,180
2020-06-29 $19.09 $19.92 $19.09 $19.83 $18.52 263,310
2020-06-26 $18.62 $19.27 $18.32 $18.84 $17.60 863,697
2020-06-25 $17.97 $19.03 $17.79 $19.01 $17.76 215,989
2020-06-24 $18.52 $18.72 $18.08 $18.10 $16.91 217,012
2020-06-23 $19.69 $19.77 $18.79 $18.87 $17.63 198,539
2020-06-22 $19.04 $19.41 $18.79 $19.31 $18.04 237,672
2020-06-19 $19.05 $19.47 $18.48 $19.36 $18.08 1,039,685
2020-06-18 $18.21 $19.16 $18.21 $18.68 $17.45 192,048
2020-06-17 $19.02 $19.12 $18.28 $18.39 $17.18 177,113
2020-06-16 $19.12 $19.27 $18.31 $18.95 $17.70 161,987
2020-06-15 $17.26 $18.65 $17.15 $18.30 $17.09 203,611
2020-06-12 $18.39 $18.39 $17.27 $17.87 $16.69 215,084
2020-06-11 $18.21 $18.50 $17.45 $17.53 $16.37 179,357
2020-06-10 $20.36 $20.36 $19.26 $19.33 $18.05 169,385
2020-06-09 $20.66 $20.96 $19.85 $20.40 $19.05 265,897
2020-06-08 $21.51 $21.75 $20.91 $21.20 $19.80 180,277
2020-06-05 $20.31 $21.70 $19.74 $21.12 $19.73 221,378
2020-06-04 $19.19 $19.90 $18.99 $19.79 $18.48 212,124
2020-06-03 $19.00 $19.69 $18.70 $19.29 $18.02 157,532
2020-06-02 $18.92 $19.00 $18.21 $18.43 $17.21 97,815
2020-06-01 $19.13 $19.57 $18.66 $18.72 $17.49 150,924
2020-05-29 $18.81 $19.02 $18.25 $19.00 $17.75 243,054
2020-05-28 $20.53 $20.53 $19.07 $19.23 $17.96 151,266
2020-05-27 $19.42 $20.41 $19.27 $20.25 $18.91 138,637
2020-05-26 $18.70 $19.06 $18.46 $18.81 $17.57 246,198
2020-05-22 $18.39 $18.52 $17.61 $17.84 $16.66 138,788
2020-05-21 $18.34 $18.63 $18.16 $18.25 $17.05 111,487
2020-05-20 $17.75 $18.71 $15.98 $18.46 $17.24 196,461
2020-05-19 $17.55 $17.88 $17.31 $17.39 $16.24 415,732
2020-05-18 $16.41 $17.65 $16.41 $17.57 $16.41 235,702
2020-05-15 $15.76 $16.05 $15.39 $15.77 $14.73 214,813
2020-05-14 $15.28 $15.89 $14.65 $15.81 $14.77 225,010
2020-05-13 $16.32 $16.32 $15.27 $15.68 $14.65 160,629
2020-05-12 $17.71 $17.72 $16.38 $16.44 $15.36 266,057
2020-05-11 $18.51 $18.51 $17.53 $17.87 $16.49 238,902
2020-05-08 $18.10 $18.95 $18.09 $18.87 $17.41 164,496
2020-05-07 $18.57 $18.89 $17.68 $17.72 $16.35 206,769
2020-05-06 $18.97 $18.97 $18.19 $18.28 $16.87 215,456
2020-05-05 $19.78 $19.78 $18.62 $18.62 $17.18 217,586
2020-05-04 $19.17 $19.49 $18.80 $19.40 $17.90 125,462
2020-05-01 $19.33 $19.79 $18.04 $19.44 $17.94 150,101
2020-04-30 $20.81 $21.23 $20.00 $20.05 $18.50 207,100
2020-04-29 $21.46 $22.26 $20.97 $21.77 $20.09 183,878
2020-04-28 $20.45 $20.84 $20.10 $20.71 $19.11 147,624
2020-04-27 $18.79 $20.23 $18.79 $19.89 $18.35 106,006
2020-04-24 $18.46 $18.79 $18.03 $18.49 $17.06 74,171
2020-04-23 $18.31 $18.96 $18.22 $18.42 $17.00 115,116
2020-04-22 $18.58 $18.82 $18.04 $18.27 $16.86 113,539
2020-04-21 $17.59 $18.36 $17.43 $18.21 $16.80 125,565
2020-04-20 $17.80 $18.76 $17.68 $18.24 $16.83 177,139
2020-04-17 $17.85 $18.54 $17.85 $18.26 $16.85 221,529
2020-04-16 $18.51 $18.82 $17.09 $17.50 $16.15 192,398
2020-04-15 $19.04 $19.17 $18.36 $18.54 $17.11 150,382
2020-04-14 $20.66 $20.97 $19.28 $19.80 $18.27 130,943
2020-04-13 $21.34 $21.61 $19.90 $20.17 $18.61 123,213
2020-04-09 $19.99 $21.55 $19.70 $21.46 $19.80 145,962
2020-04-08 $19.28 $20.00 $18.77 $19.50 $17.99 118,046
2020-04-07 $19.76 $20.36 $18.80 $19.04 $17.57 149,283
2020-04-06 $19.01 $19.49 $18.65 $19.31 $17.82 220,690
2020-04-03 $20.03 $20.03 $18.22 $18.62 $17.18 281,876
2020-04-02 $19.21 $20.26 $19.07 $20.05 $18.50 187,453
2020-04-01 $19.42 $19.54 $19.00 $19.33 $17.84 231,333
2020-03-31 $19.86 $20.05 $19.24 $20.00 $18.46 206,857
2020-03-30 $19.49 $20.22 $18.80 $20.08 $18.53 186,003
2020-03-27 $19.30 $19.75 $18.43 $19.24 $17.75 229,229
2020-03-26 $18.92 $19.95 $18.61 $19.74 $18.22 226,112
2020-03-25 $19.51 $20.44 $18.13 $18.82 $17.37 264,432
2020-03-24 $18.84 $19.96 $18.47 $19.42 $17.92 159,975
2020-03-23 $19.08 $19.23 $17.07 $18.12 $16.72 189,842
2020-03-20 $22.21 $22.52 $18.85 $19.24 $17.75 353,993
2020-03-19 $21.24 $22.97 $20.72 $22.42 $20.69 388,591
2020-03-18 $21.14 $23.00 $20.31 $21.43 $19.78 301,902
2020-03-17 $19.91 $22.36 $19.18 $22.18 $20.47 449,983
2020-03-16 $18.94 $21.13 $18.83 $19.78 $18.25 275,759
2020-03-13 $19.86 $21.59 $19.30 $21.54 $19.88 305,006
2020-03-12 $18.95 $21.30 $18.18 $18.84 $17.39 320,602
2020-03-11 $20.63 $20.78 $20.03 $20.21 $18.65 242,927
2020-03-10 $20.79 $21.39 $20.09 $21.26 $19.62 231,663
2020-03-09 $21.00 $21.65 $19.70 $20.20 $18.64 280,028
2020-03-06 $21.53 $22.66 $21.44 $22.49 $20.75 260,545
2020-03-05 $23.38 $23.38 $22.22 $22.54 $20.80 231,064
2020-03-04 $23.96 $23.97 $23.33 $23.81 $21.97 208,374
2020-03-03 $24.08 $24.89 $23.54 $23.81 $21.97 230,225
2020-03-02 $23.25 $24.30 $23.13 $24.28 $22.41 262,274
2020-02-28 $23.39 $23.92 $22.84 $23.19 $21.40 243,801
2020-02-27 $24.40 $25.23 $24.06 $24.08 $22.22 200,258
2020-02-26 $25.33 $25.55 $24.79 $24.86 $22.94 152,029
2020-02-25 $25.92 $25.92 $25.01 $25.16 $23.22 146,959
2020-02-24 $25.99 $26.32 $25.90 $25.95 $23.95 194,955
2020-02-21 $26.76 $26.79 $26.48 $26.77 $24.70 112,571
2020-02-20 $26.61 $27.05 $26.61 $26.84 $24.77 63,069
2020-02-19 $26.41 $26.73 $26.41 $26.69 $24.63 97,530
2020-02-18 $26.58 $26.91 $26.29 $26.39 $24.35 132,247
2020-02-14 $26.82 $26.88 $26.64 $26.71 $24.65 68,764
2020-02-13 $26.69 $26.88 $26.50 $26.82 $24.75 67,003
2020-02-12 $27.17 $27.17 $26.70 $26.77 $24.70 107,369
2020-02-11 $27.01 $27.24 $26.98 $27.02 $24.93 91,074
2020-02-10 $26.80 $26.89 $26.70 $26.88 $24.81 136,622
2020-02-07 $27.00 $27.04 $26.69 $26.87 $24.80 98,522
2020-02-06 $27.23 $27.23 $26.97 $27.14 $25.05 99,034
2020-02-05 $26.68 $27.15 $26.68 $27.09 $25.00 132,143
2020-02-04 $26.81 $26.92 $26.65 $26.66 $24.42 102,145
2020-02-03 $25.95 $26.50 $25.95 $26.45 $24.23 166,600
2020-01-31 $26.28 $26.39 $25.55 $25.78 $23.62 150,253
2020-01-30 $25.62 $26.48 $25.62 $26.47 $24.25 159,661
2020-01-29 $26.26 $26.36 $25.66 $25.83 $23.66 133,406
2020-01-28 $26.73 $26.80 $26.23 $26.26 $24.06 90,399
2020-01-27 $26.29 $26.93 $26.26 $26.64 $24.40 167,313
2020-01-24 $27.48 $27.48 $26.65 $26.84 $24.59 119,543
2020-01-23 $27.86 $27.94 $27.29 $27.70 $25.37 237,152
2020-01-22 $27.48 $27.48 $27.10 $27.39 $25.09 86,626
2020-01-21 $27.70 $27.70 $27.30 $27.32 $25.03 86,122
2020-01-17 $28.00 $28.00 $27.71 $27.80 $25.47 84,440
2020-01-16 $27.58 $27.98 $27.58 $27.88 $25.54 69,001
2020-01-15 $27.54 $27.63 $27.28 $27.51 $25.20 71,037
2020-01-14 $27.81 $27.88 $27.65 $27.72 $25.39 97,042
2020-01-13 $27.56 $27.89 $27.56 $27.88 $25.54 116,407
2020-01-10 $27.65 $27.79 $27.44 $27.58 $25.26 118,117
2020-01-09 $27.90 $27.99 $27.65 $27.77 $25.44 120,248
2020-01-08 $27.43 $27.83 $27.43 $27.69 $25.37 137,767
2020-01-07 $27.30 $27.65 $27.30 $27.46 $25.15 116,890
2020-01-06 $27.85 $28.05 $27.57 $27.93 $25.59 118,776
2020-01-03 $27.95 $28.25 $27.91 $28.12 $25.76 153,626
2020-01-02 $28.43 $28.43 $28.05 $28.31 $25.93 138,522
2019-12-31 $28.22 $28.41 $28.19 $28.30 $25.92 124,824
2019-12-30 $28.32 $28.49 $28.03 $28.24 $25.87 67,017
2019-12-27 $28.43 $28.43 $28.14 $28.18 $25.81 69,994
2019-12-26 $28.44 $28.50 $28.25 $28.39 $26.01 60,378
2019-12-24 $28.66 $28.66 $28.43 $28.51 $26.12 46,427
2019-12-23 $29.04 $29.04 $28.54 $28.59 $26.19 156,177
2019-12-20 $29.20 $29.25 $28.63 $29.00 $26.57 1,010,015
2019-12-19 $28.56 $29.06 $28.42 $29.02 $26.58 290,591
2019-12-18 $28.74 $28.80 $28.40 $28.57 $26.17 187,987
2019-12-17 $27.81 $28.78 $27.81 $28.67 $26.26 172,692
2019-12-16 $27.69 $28.14 $27.69 $27.93 $25.59 111,496
2019-12-13 $27.58 $27.71 $27.32 $27.55 $25.24 75,729
2019-12-12 $27.14 $27.93 $27.05 $27.71 $25.38 118,892
2019-12-11 $27.16 $27.22 $27.01 $27.11 $24.83 73,259
2019-12-10 $26.99 $27.34 $26.99 $27.09 $24.82 74,100
2019-12-09 $27.12 $27.35 $27.04 $27.10 $24.82 157,526
2019-12-06 $27.65 $27.65 $27.23 $27.27 $24.98 166,270
2019-12-05 $27.53 $27.60 $27.00 $27.08 $24.81 182,517
2019-12-04 $27.24 $27.64 $27.12 $27.36 $25.06 146,693
2019-12-03 $27.09 $27.20 $26.83 $27.17 $24.89 80,656
2019-12-02 $27.59 $27.92 $27.23 $27.36 $25.06 157,807
2019-11-29 $27.57 $27.93 $27.46 $27.58 $25.26 48,329
2019-11-27 $27.70 $27.86 $27.61 $27.69 $25.37 77,956
2019-11-26 $27.85 $27.95 $27.55 $27.58 $25.26 115,692
2019-11-25 $27.25 $27.98 $27.25 $27.75 $25.42 302,219
2019-11-22 $27.51 $27.55 $27.27 $27.42 $25.12 105,811
2019-11-21 $27.70 $27.70 $27.13 $27.41 $25.11 85,060
2019-11-20 $27.66 $27.88 $27.35 $27.51 $25.20 194,105
2019-11-19 $27.98 $28.12 $27.72 $27.87 $25.53 151,027
2019-11-18 $27.87 $27.91 $27.68 $27.79 $25.46 113,070
2019-11-15 $28.32 $28.35 $27.95 $28.05 $25.70 140,769
2019-11-14 $28.10 $28.23 $27.92 $28.11 $25.75 86,380
2019-11-13 $28.25 $28.32 $28.05 $28.13 $25.77 91,955
2019-11-12 $27.66 $28.62 $26.58 $28.54 $26.14 136,305
2019-11-11 $28.76 $28.88 $28.52 $28.69 $26.28 81,602
2019-11-08 $28.61 $28.92 $28.47 $28.91 $26.48 105,637
2019-11-07 $28.70 $28.93 $28.63 $28.77 $26.35 108,690
2019-11-06 $28.58 $28.58 $28.04 $28.38 $26.00 83,190
2019-11-05 $28.52 $28.98 $28.45 $28.86 $26.17 163,671
2019-11-04 $28.14 $28.42 $27.92 $28.33 $25.69 231,678
2019-11-01 $27.78 $28.04 $27.74 $28.01 $25.40 131,697
2019-10-31 $27.77 $27.83 $27.15 $27.53 $24.96 186,352
2019-10-30 $27.84 $28.15 $27.63 $27.94 $25.34 222,951
2019-10-29 $27.69 $28.10 $27.57 $27.98 $25.37 191,238
2019-10-28 $27.30 $28.06 $27.30 $28.00 $25.39 201,084
2019-10-25 $27.05 $27.67 $27.05 $27.32 $24.77 165,365
2019-10-24 $27.94 $27.94 $26.95 $27.02 $24.50 225,609
2019-10-23 $27.73 $27.73 $27.35 $27.73 $25.15 113,789
2019-10-22 $27.61 $27.91 $27.33 $27.65 $25.07 153,868
2019-10-21 $27.45 $27.90 $27.45 $27.73 $25.15 126,625
2019-10-18 $26.79 $27.36 $26.79 $27.29 $24.75 174,799
2019-10-17 $26.64 $26.96 $26.59 $26.94 $24.43 114,797
2019-10-16 $26.52 $26.83 $26.47 $26.55 $24.08 86,065
2019-10-15 $26.42 $26.88 $26.35 $26.54 $24.07 85,636
2019-10-14 $26.21 $26.50 $26.12 $26.41 $23.95 75,580
2019-10-11 $26.47 $26.99 $26.26 $26.39 $23.93 145,140
2019-10-10 $26.01 $26.29 $25.95 $26.13 $23.69 73,697
2019-10-09 $26.09 $26.18 $25.83 $25.88 $23.47 101,411
2019-10-08 $26.21 $26.38 $25.81 $25.86 $23.45 141,409
2019-10-07 $26.37 $26.80 $26.30 $26.57 $24.09 167,890
2019-10-04 $26.33 $26.51 $26.10 $26.49 $24.02 227,470
2019-10-03 $26.12 $26.29 $25.78 $26.16 $23.72 165,997
2019-10-02 $26.00 $26.38 $25.88 $26.17 $23.73 181,336
2019-10-01 $27.05 $27.25 $25.97 $26.21 $23.77 145,529
2019-09-30 $26.77 $27.15 $26.68 $26.96 $24.45 143,706
2019-09-27 $26.74 $27.13 $26.58 $26.79 $24.29 206,585
2019-09-26 $27.26 $27.26 $26.58 $26.64 $24.16 122,535
2019-09-25 $26.84 $27.52 $26.84 $27.42 $24.86 161,454
2019-09-24 $27.44 $27.44 $26.72 $26.80 $24.30 132,145
2019-09-23 $27.33 $27.55 $27.09 $27.42 $24.86 97,404
2019-09-20 $27.80 $28.08 $27.47 $27.50 $24.94 713,624
2019-09-19 $27.95 $28.38 $27.66 $27.70 $25.12 131,124
2019-09-18 $27.79 $27.99 $27.54 $27.90 $25.30 104,163
2019-09-17 $27.89 $27.89 $27.48 $27.83 $25.24 90,008
2019-09-16 $27.79 $28.33 $27.67 $28.01 $25.40 112,272
2019-09-13 $27.84 $28.16 $27.40 $28.00 $25.39 140,960
2019-09-12 $26.84 $27.62 $26.78 $27.55 $24.98 215,105
2019-09-11 $26.79 $27.00 $26.41 $26.98 $24.47 575,163
2019-09-10 $26.52 $27.05 $26.38 $26.79 $24.29 202,595
2019-09-09 $25.62 $26.46 $25.62 $26.38 $23.92 281,100
2019-09-06 $25.93 $25.93 $25.46 $25.52 $23.14 65,712
2019-09-05 $26.05 $26.54 $25.84 $25.88 $23.47 170,810
2019-09-04 $25.84 $25.84 $25.40 $25.61 $23.22 103,277
2019-09-03 $25.96 $26.14 $25.34 $25.55 $23.17 86,408
2019-08-30 $26.27 $26.27 $25.96 $26.18 $23.74 124,950
2019-08-29 $26.12 $26.44 $26.12 $26.13 $23.69 127,503
2019-08-28 $25.24 $26.00 $25.24 $25.88 $23.47 143,759
2019-08-27 $26.33 $26.33 $25.38 $25.38 $23.01 152,787
2019-08-26 $26.01 $26.25 $25.67 $26.22 $23.78 93,412
2019-08-23 $26.68 $26.96 $25.57 $25.73 $23.33 152,480
2019-08-22 $27.00 $27.01 $26.74 $26.81 $24.31 86,933
2019-08-21 $27.07 $27.07 $26.80 $26.83 $24.33 102,346
2019-08-20 $27.01 $27.14 $26.79 $26.85 $24.35 122,734
2019-08-19 $27.44 $27.63 $27.06 $27.10 $24.57 128,377
2019-08-16 $26.89 $27.18 $26.86 $26.98 $24.47 308,160
2019-08-15 $27.01 $27.14 $26.67 $26.75 $24.26 115,425
2019-08-14 $26.96 $27.16 $26.66 $26.90 $24.39 128,261
2019-08-13 $27.09 $27.68 $27.09 $27.54 $24.97 124,606
2019-08-12 $27.12 $27.22 $26.91 $27.15 $24.62 180,672
2019-08-09 $27.22 $27.39 $27.17 $27.28 $24.74 197,356
2019-08-08 $27.10 $27.55 $27.04 $27.29 $24.75 103,915
2019-08-07 $26.31 $26.95 $26.25 $26.82 $24.32 144,208
2019-08-06 $26.77 $27.09 $26.48 $27.02 $24.33 225,090
2019-08-05 $26.88 $26.88 $26.00 $26.50 $23.86 380,468
2019-08-02 $27.44 $27.66 $26.86 $27.16 $24.46 159,884
2019-08-01 $28.54 $28.80 $27.43 $27.48 $24.74 160,334
2019-07-31 $28.02 $28.79 $28.02 $28.52 $25.68 287,694
2019-07-30 $27.76 $28.05 $27.65 $28.04 $25.25 253,431
2019-07-29 $28.11 $28.41 $27.90 $28.00 $25.21 130,351
2019-07-26 $27.21 $28.28 $26.95 $28.22 $25.41 239,309
2019-07-25 $28.01 $29.29 $28.01 $28.37 $25.54 159,410
2019-07-24 $28.68 $29.70 $28.68 $29.60 $26.65 151,325
2019-07-23 $28.54 $28.79 $28.33 $28.78 $25.91 208,378
2019-07-22 $28.73 $28.86 $28.31 $28.43 $25.60 145,627
2019-07-19 $28.84 $29.13 $28.65 $28.81 $25.94 143,322
2019-07-18 $28.82 $29.16 $28.77 $28.95 $26.07 99,175
2019-07-17 $28.93 $28.98 $28.64 $28.77 $25.90 54,965
2019-07-16 $28.93 $29.25 $28.87 $29.02 $26.13 96,528
2019-07-15 $29.60 $29.74 $28.70 $28.93 $26.05 100,940
2019-07-12 $29.48 $29.80 $29.46 $29.64 $26.69 106,994
2019-07-11 $29.33 $29.50 $29.10 $29.48 $26.54 51,870
2019-07-10 $29.66 $29.74 $29.31 $29.36 $26.44 50,174
2019-07-09 $29.62 $29.85 $29.46 $29.60 $26.65 104,831
2019-07-08 $29.96 $29.99 $29.60 $29.78 $26.81 124,661
2019-07-05 $29.77 $30.15 $29.73 $30.11 $27.11 61,470
2019-07-03 $29.55 $29.82 $29.52 $29.72 $26.76 27,079
2019-07-02 $29.94 $29.98 $29.27 $29.46 $26.53 111,467
2019-07-01 $29.98 $30.01 $29.51 $29.97 $26.99 144,745
2019-06-28 $29.04 $29.77 $29.04 $29.54 $26.60 335,010
2019-06-27 $28.99 $29.36 $28.84 $29.05 $26.16 181,905
2019-06-26 $29.19 $29.43 $29.02 $29.03 $26.14 95,569
2019-06-25 $29.10 $29.26 $28.65 $29.19 $26.28 114,054
2019-06-24 $29.41 $29.73 $29.02 $29.04 $26.15 200,543
2019-06-21 $29.46 $29.88 $29.23 $29.40 $26.47 280,820
2019-06-20 $30.04 $30.04 $29.42 $29.68 $26.72 158,471
2019-06-19 $29.68 $30.10 $29.66 $29.78 $26.81 101,672
2019-06-18 $29.07 $29.79 $29.07 $29.68 $26.72 71,004
2019-06-17 $29.28 $29.51 $28.93 $29.03 $26.14 77,885
2019-06-14 $29.46 $29.48 $29.11 $29.36 $26.44 105,700
2019-06-13 $29.50 $29.63 $29.34 $29.48 $26.54 72,307
2019-06-12 $29.18 $29.43 $29.03 $29.38 $26.45 63,655
2019-06-11 $29.41 $29.49 $29.06 $29.22 $26.31 74,487
2019-06-10 $29.09 $29.60 $28.33 $29.25 $26.34 107,069
2019-06-07 $29.01 $29.25 $28.92 $28.97 $26.08 77,820
2019-06-06 $29.02 $29.23 $28.67 $29.05 $26.16 120,200
2019-06-05 $29.00 $29.14 $28.63 $29.10 $26.20 134,976
2019-06-04 $28.66 $29.07 $28.64 $29.05 $26.16 87,345
2019-06-03 $28.10 $28.49 $27.81 $28.23 $25.42 127,144
2019-05-31 $28.56 $28.59 $28.04 $28.10 $25.30 126,099
2019-05-30 $29.28 $29.50 $28.69 $28.94 $26.06 193,107
2019-05-29 $29.06 $29.48 $28.98 $29.28 $26.36 432,145
2019-05-28 $29.58 $29.65 $29.25 $29.29 $26.37 78,020
2019-05-24 $29.43 $29.78 $29.39 $29.64 $26.69 78,265
2019-05-23 $29.71 $29.73 $29.06 $29.25 $26.34 171,290
2019-05-22 $30.31 $30.40 $29.76 $30.00 $27.01 92,335
2019-05-21 $30.27 $30.50 $30.25 $30.36 $27.34 54,377
2019-05-20 $29.99 $30.45 $29.99 $30.16 $27.16 78,498
2019-05-17 $30.17 $30.57 $30.02 $30.04 $27.05 111,417
2019-05-16 $30.34 $30.75 $30.28 $30.41 $27.38 125,338
2019-05-15 $30.18 $30.33 $29.68 $30.19 $27.18 76,695
2019-05-14 $30.09 $30.58 $29.95 $30.45 $27.42 75,085
2019-05-13 $30.36 $30.63 $29.97 $30.10 $27.10 133,047
2019-05-10 $30.54 $30.91 $30.25 $30.88 $27.80 84,872
2019-05-09 $30.42 $30.70 $30.21 $30.58 $27.53 63,883
2019-05-08 $30.83 $31.10 $30.60 $30.64 $27.59 74,016
2019-05-07 $31.22 $31.26 $30.77 $31.02 $27.93 83,241
2019-05-06 $30.98 $31.81 $30.96 $31.72 $28.40 138,746
2019-05-03 $30.85 $31.52 $30.85 $31.50 $28.20 96,219
2019-05-02 $30.26 $30.90 $30.26 $30.79 $27.56 98,395
2019-05-01 $30.17 $30.65 $30.11 $30.31 $27.13 328,001
2019-04-30 $30.49 $30.77 $30.19 $30.27 $27.10 205,755
2019-04-29 $30.42 $30.87 $30.42 $30.63 $27.42 138,272
2019-04-26 $29.85 $30.76 $29.80 $30.41 $27.22 208,023
2019-04-25 $30.59 $31.24 $29.54 $30.70 $27.48 281,565
2019-04-24 $31.00 $31.40 $30.88 $31.35 $28.06 125,471
2019-04-23 $30.37 $31.15 $30.27 $30.98 $27.73 176,082
2019-04-22 $30.73 $30.95 $30.12 $30.26 $27.09 81,682
2019-04-18 $31.34 $31.41 $30.79 $30.89 $27.65 76,770
2019-04-17 $31.60 $31.60 $31.06 $31.49 $28.19 70,280
2019-04-16 $30.97 $31.50 $30.93 $31.46 $28.16 73,190
2019-04-15 $31.50 $31.55 $30.83 $30.93 $27.69 54,501
2019-04-12 $31.48 $31.78 $31.27 $31.56 $28.25 83,149
2019-04-11 $30.97 $31.25 $30.86 $31.22 $27.95 117,734
2019-04-10 $30.38 $30.84 $30.24 $30.84 $27.61 173,555
2019-04-09 $30.76 $30.80 $30.30 $30.35 $27.17 139,595
2019-04-08 $31.27 $31.27 $30.84 $30.88 $27.64 152,178
2019-04-05 $31.11 $31.42 $31.09 $31.31 $28.03 179,626
2019-04-04 $30.64 $31.23 $30.64 $31.14 $27.88 56,039
2019-04-03 $30.83 $30.99 $30.54 $30.65 $27.44 67,758
2019-04-02 $30.65 $30.79 $30.37 $30.68 $27.47 75,731
2019-04-01 $30.41 $30.72 $30.22 $30.66 $27.45 90,072
2019-03-29 $30.44 $30.44 $29.82 $30.14 $26.98 120,611
2019-03-28 $30.08 $30.37 $29.83 $30.22 $27.05 108,705
2019-03-27 $29.92 $30.19 $29.56 $30.09 $26.94 91,256
2019-03-26 $29.13 $30.07 $29.13 $30.05 $26.90 130,907
2019-03-25 $28.78 $29.06 $28.39 $28.94 $25.91 178,392
2019-03-22 $30.00 $30.01 $28.64 $28.77 $25.76 167,921
2019-03-21 $30.10 $30.75 $30.00 $30.29 $27.12 130,692
2019-03-20 $31.16 $31.32 $30.26 $30.27 $27.10 111,075
2019-03-19 $31.87 $31.87 $31.23 $31.26 $27.98 125,140
2019-03-18 $31.37 $31.84 $31.32 $31.70 $28.38 148,477
2019-03-15 $31.42 $31.95 $31.05 $31.36 $28.07 396,279
2019-03-14 $31.45 $31.61 $31.30 $31.45 $28.15 44,231
2019-03-13 $31.44 $31.71 $31.38 $31.41 $28.12 90,065
2019-03-12 $31.59 $31.64 $31.20 $31.34 $28.06 72,333
2019-03-11 $30.87 $31.49 $30.48 $31.49 $28.19 98,567
2019-03-08 $30.62 $31.05 $30.62 $30.74 $27.52 103,957
2019-03-07 $31.40 $31.59 $30.69 $30.79 $27.56 93,621
2019-03-06 $32.80 $32.80 $31.55 $31.58 $28.27 115,117
2019-03-05 $32.91 $32.91 $32.28 $32.82 $29.38 63,487
2019-03-04 $33.06 $33.22 $32.80 $32.95 $29.50 72,872
2019-03-01 $33.07 $33.13 $32.55 $33.07 $29.60 105,952
2019-02-28 $33.05 $33.09 $32.90 $32.92 $29.47 73,678
2019-02-27 $32.76 $33.04 $32.72 $33.04 $29.58 80,280
2019-02-26 $32.92 $33.05 $32.52 $32.77 $29.34 82,398
2019-02-25 $32.92 $33.17 $32.85 $32.98 $29.52 114,203
2019-02-22 $32.66 $32.95 $32.45 $32.78 $29.35 87,157
2019-02-21 $32.99 $32.99 $32.51 $32.65 $29.23 53,767
2019-02-20 $32.65 $32.94 $32.31 $32.94 $29.49 117,034
2019-02-19 $32.20 $32.64 $31.90 $32.56 $29.15 113,460
2019-02-15 $31.97 $32.48 $31.97 $32.31 $28.92 127,783
2019-02-14 $31.86 $31.91 $31.54 $31.75 $28.42 114,142
2019-02-13 $31.85 $32.09 $31.68 $32.00 $28.65 70,387
2019-02-12 $31.78 $32.03 $31.62 $31.84 $28.50 54,512
2019-02-11 $31.31 $31.61 $31.12 $31.59 $28.28 67,362
2019-02-08 $31.46 $31.58 $31.13 $31.19 $27.92 58,257
2019-02-07 $31.66 $32.00 $31.34 $31.60 $28.29 80,760
2019-02-06 $31.49 $31.72 $31.46 $31.64 $28.32 66,163
2019-02-05 $31.62 $31.81 $31.58 $31.71 $28.23 86,376
2019-02-04 $31.35 $31.65 $31.08 $31.60 $28.13 139,377
2019-02-01 $31.13 $31.59 $31.12 $31.36 $27.92 76,412
2019-01-31 $31.32 $31.55 $30.64 $30.98 $27.58 156,335
2019-01-30 $31.31 $31.56 $31.08 $31.48 $28.02 198,049
2019-01-29 $31.31 $31.48 $31.29 $31.30 $27.86 80,934
2019-01-28 $30.96 $31.52 $30.96 $31.32 $27.88 107,955
2019-01-25 $30.42 $31.28 $30.42 $31.25 $27.82 131,429
2019-01-24 $30.20 $32.00 $30.14 $30.19 $26.87 146,957
2019-01-23 $31.17 $31.40 $30.80 $31.15 $27.73 86,816
2019-01-22 $31.44 $31.69 $31.05 $31.18 $27.75 101,082
2019-01-18 $31.40 $31.70 $31.22 $31.62 $28.15 91,159
2019-01-17 $31.09 $31.54 $31.05 $31.45 $28.00 109,498
2019-01-16 $30.71 $31.27 $30.58 $31.25 $27.82 87,490
2019-01-15 $30.25 $30.67 $30.17 $30.60 $27.24 109,869
2019-01-14 $30.49 $30.78 $30.27 $30.40 $27.06 94,611
2019-01-11 $30.44 $30.78 $30.39 $30.64 $27.27 138,947
2019-01-10 $30.84 $30.85 $30.38 $30.64 $27.27 95,348
2019-01-09 $31.04 $31.24 $30.71 $31.03 $27.62 82,089
2019-01-08 $30.92 $31.05 $30.49 $31.01 $27.60 180,593
2019-01-07 $30.34 $30.82 $30.23 $30.64 $27.27 147,489
2019-01-04 $30.05 $30.65 $29.93 $30.49 $27.14 109,726
2019-01-03 $29.74 $30.27 $29.50 $29.72 $26.46 136,380
2019-01-02 $29.36 $30.14 $29.36 $29.94 $26.65 183,787
2018-12-31 $30.02 $30.02 $29.20 $29.72 $26.46 108,499
2018-12-28 $29.00 $30.08 $29.00 $29.87 $26.59 187,159
2018-12-27 $28.91 $29.59 $28.26 $29.01 $25.82 133,444
2018-12-26 $28.17 $29.40 $28.03 $29.38 $26.15 122,856
2018-12-24 $28.43 $28.67 $27.98 $27.98 $24.91 78,587
2018-12-21 $29.20 $29.54 $28.49 $28.56 $25.42 452,505
2018-12-20 $29.03 $29.33 $28.69 $29.18 $25.97 136,691
2018-12-19 $30.55 $30.66 $29.07 $29.18 $25.97 120,290
2018-12-18 $30.90 $31.44 $30.42 $30.48 $27.13 234,367
2018-12-17 $30.68 $31.12 $30.51 $30.60 $27.24 175,250
2018-12-14 $31.06 $31.59 $30.77 $30.92 $27.52 121,168
2018-12-13 $32.13 $32.27 $31.29 $31.30 $27.86 153,890
2018-12-12 $32.04 $32.34 $31.18 $32.17 $28.64 231,692
2018-12-11 $32.14 $32.30 $31.31 $31.59 $28.12 98,933
2018-12-10 $32.37 $32.37 $31.49 $31.79 $28.30 190,912
2018-12-07 $32.55 $32.80 $32.06 $32.36 $28.81 124,829
2018-12-06 $32.64 $32.94 $32.21 $32.54 $28.97 215,451
2018-12-04 $34.74 $34.74 $32.87 $33.13 $29.49 184,603
2018-12-03 $35.33 $35.63 $34.62 $34.89 $31.06 121,995
2018-11-30 $34.71 $35.03 $34.52 $34.97 $31.13 203,676
2018-11-29 $34.86 $35.41 $34.57 $34.82 $30.99 73,415
2018-11-28 $34.45 $35.12 $34.24 $35.09 $31.24 147,771
2018-11-27 $34.53 $34.80 $34.31 $34.54 $30.75 102,112
2018-11-26 $34.60 $34.86 $34.00 $34.74 $30.92 112,853
2018-11-23 $33.61 $34.55 $33.61 $34.29 $30.52 71,206
2018-11-21 $33.91 $34.43 $33.80 $33.86 $30.14 101,553
2018-11-20 $34.15 $34.30 $33.50 $33.89 $30.17 139,887
2018-11-19 $34.20 $34.70 $33.94 $34.39 $30.61 134,032
2018-11-16 $33.74 $34.26 $33.74 $34.18 $30.43 183,130
2018-11-15 $32.86 $34.00 $32.86 $33.97 $30.24 126,287
2018-11-14 $33.88 $34.08 $32.77 $33.05 $29.42 92,388
2018-11-13 $33.65 $34.25 $33.55 $33.69 $29.99 98,907
2018-11-12 $33.53 $34.04 $33.31 $33.53 $29.85 81,407
2018-11-09 $33.75 $33.95 $33.37 $33.56 $29.87 83,755
2018-11-08 $33.23 $33.89 $33.20 $33.87 $30.15 115,268
2018-11-07 $33.04 $33.32 $32.66 $33.31 $29.65 150,826
2018-11-06 $32.60 $33.05 $32.60 $32.98 $29.36 107,256
2018-11-05 $32.81 $33.09 $32.56 $33.06 $29.28 189,515
2018-11-02 $32.93 $33.25 $32.77 $32.89 $29.13 152,209
2018-11-01 $32.75 $33.06 $32.60 $32.84 $29.08 119,045
2018-10-31 $33.12 $33.26 $32.67 $32.72 $28.98 351,061
2018-10-30 $32.25 $33.12 $32.25 $32.83 $29.07 363,985
2018-10-29 $32.05 $32.50 $31.94 $32.26 $28.57 169,205
2018-10-26 $31.56 $33.30 $31.41 $31.68 $28.06 196,789
2018-10-25 $30.80 $32.53 $30.44 $32.29 $28.60 228,283
2018-10-24 $31.43 $31.43 $30.06 $30.16 $26.71 162,707
2018-10-23 $31.08 $31.83 $30.76 $31.49 $27.89 118,085
2018-10-22 $32.20 $32.48 $31.28 $31.49 $27.89 167,764
2018-10-19 $32.47 $32.77 $32.07 $32.11 $28.44 127,031
2018-10-18 $33.12 $33.37 $32.52 $32.53 $28.81 103,014
2018-10-17 $32.95 $33.41 $32.42 $33.23 $29.43 99,552
2018-10-16 $32.90 $33.09 $32.30 $33.03 $29.25 143,639
2018-10-15 $32.64 $32.96 $32.01 $32.75 $29.00 233,048
2018-10-12 $34.37 $34.84 $32.22 $32.71 $28.97 385,223
2018-10-11 $34.62 $34.97 $33.91 $33.95 $30.07 272,374
2018-10-10 $35.17 $35.56 $34.62 $34.69 $30.72 146,067
2018-10-09 $35.13 $35.34 $34.96 $35.21 $31.18 167,295
2018-10-08 $34.63 $35.31 $34.45 $35.22 $31.19 167,277
2018-10-05 $35.21 $35.21 $34.44 $34.58 $30.62 125,460
2018-10-04 $34.95 $35.50 $34.88 $35.09 $31.08 197,446
2018-10-03 $34.36 $35.10 $34.08 $35.05 $31.04 148,959
2018-10-02 $34.51 $34.68 $34.01 $34.18 $30.27 177,099
2018-10-01 $35.37 $36.50 $34.55 $34.66 $30.69 206,367
2018-09-28 $34.75 $35.15 $34.75 $35.15 $31.13 301,593
2018-09-27 $35.40 $35.55 $34.80 $34.85 $30.86 237,110
2018-09-26 $36.00 $36.10 $35.30 $35.45 $31.39 245,721
2018-09-25 $36.30 $36.49 $35.90 $35.90 $31.79 168,604
2018-09-24 $36.95 $37.00 $36.25 $36.35 $32.19 248,013
2018-09-21 $37.00 $37.25 $36.78 $37.00 $32.77 1,521,322
2018-09-20 $36.95 $37.35 $36.26 $37.10 $32.86 264,345
2018-09-19 $36.95 $37.05 $36.65 $36.75 $32.55 372,208
2018-09-18 $36.70 $37.10 $36.70 $37.00 $32.77 247,027
2018-09-17 $37.25 $37.25 $36.40 $36.70 $32.50 231,742
2018-09-14 $36.55 $37.25 $36.40 $37.10 $32.86 187,752
2018-09-13 $36.80 $37.00 $36.55 $36.60 $32.41 148,806
2018-09-12 $36.70 $36.95 $36.33 $36.75 $32.55 245,248
2018-09-11 $36.80 $37.05 $36.65 $36.75 $32.55 150,997
2018-09-10 $36.80 $37.40 $36.48 $36.85 $32.63 216,757
2018-09-07 $36.45 $36.65 $36.40 $36.60 $32.41 136,096
2018-09-06 $36.60 $36.70 $36.42 $36.50 $32.32 153,896
2018-09-05 $36.65 $36.70 $36.45 $36.65 $32.46 168,601
2018-09-04 $36.30 $36.75 $36.25 $36.65 $32.46 171,532
2018-08-31 $35.90 $36.35 $35.90 $36.30 $32.15 97,052
2018-08-30 $35.85 $36.20 $35.65 $35.95 $31.84 154,751
2018-08-29 $35.90 $36.00 $35.60 $35.85 $31.75 97,930
2018-08-28 $36.25 $36.25 $35.70 $35.95 $31.84 108,865
2018-08-27 $36.30 $36.65 $36.05 $36.10 $31.97 202,075
2018-08-24 $36.45 $36.50 $36.15 $36.25 $32.10 123,337
2018-08-23 $36.25 $36.45 $36.10 $36.45 $32.28 177,160
2018-08-22 $35.90 $36.35 $35.90 $36.25 $32.10 195,367
2018-08-21 $35.75 $36.45 $35.60 $36.15 $32.01 276,772
2018-08-20 $35.65 $35.90 $35.35 $35.75 $31.66 192,203
2018-08-17 $35.45 $35.75 $35.40 $35.55 $31.48 515,185
2018-08-16 $35.40 $35.90 $35.40 $35.60 $31.53 234,356
2018-08-15 $35.75 $36.00 $35.15 $35.15 $31.13 203,455
2018-08-14 $35.20 $35.98 $35.20 $35.75 $31.66 292,005
2018-08-13 $35.35 $35.63 $35.10 $35.15 $31.13 218,745
2018-08-10 $35.20 $35.50 $34.98 $35.30 $31.26 175,692
2018-08-09 $35.55 $35.60 $35.15 $35.35 $31.31 118,562
2018-08-08 $35.30 $35.70 $35.05 $35.45 $31.39 155,790
2018-08-07 $35.40 $35.70 $35.25 $35.38 $31.20 183,854
2018-08-06 $35.35 $35.80 $35.20 $35.25 $31.09 175,081
2018-08-03 $35.50 $36.20 $35.30 $35.30 $31.13 214,063
2018-08-02 $35.50 $36.13 $35.33 $36.05 $31.79 198,630
2018-08-01 $35.25 $35.85 $35.00 $35.75 $31.53 234,917
2018-07-31 $34.95 $35.20 $34.50 $35.05 $30.91 286,689
2018-07-30 $36.20 $36.40 $34.80 $34.90 $30.78 332,491
2018-07-27 $36.25 $36.55 $36.00 $36.00 $31.75 225,476
2018-07-26 $36.00 $36.80 $36.00 $36.45 $32.14 382,026
2018-07-25 $36.90 $37.15 $35.40 $36.60 $32.28 420,219
2018-07-24 $37.30 $37.38 $36.65 $37.00 $32.63 338,541
2018-07-23 $36.00 $37.35 $36.00 $37.30 $32.89 456,461
2018-07-20 $35.60 $36.10 $35.45 $36.00 $31.75 297,755
2018-07-19 $35.15 $35.65 $35.00 $35.65 $31.44 294,283
2018-07-18 $34.75 $35.35 $34.75 $35.30 $31.13 253,129
2018-07-17 $35.00 $35.20 $34.75 $34.85 $30.73 132,301
2018-07-16 $34.75 $35.05 $34.65 $34.90 $30.78 221,760
2018-07-13 $35.15 $35.30 $34.75 $34.75 $30.64 289,787
2018-07-12 $35.45 $35.53 $34.80 $35.15 $31.00 211,674
2018-07-11 $35.30 $35.50 $34.56 $35.25 $31.09 360,752
2018-07-10 $36.15 $36.15 $35.30 $35.35 $31.17 220,925
2018-07-09 $35.85 $36.15 $35.70 $36.00 $31.75 351,302
2018-07-06 $35.50 $35.92 $35.35 $35.60 $31.39 208,339
2018-07-05 $35.20 $35.55 $34.80 $35.55 $31.35 536,874
2018-07-03 $35.10 $35.45 $34.95 $35.10 $30.95 341,162
2018-07-02 $34.50 $35.15 $34.45 $35.10 $30.95 538,744
2018-06-29 $34.60 $35.03 $34.30 $34.85 $30.73 5,464,889
2018-06-28 $35.50 $35.90 $34.30 $34.60 $30.51 2,223,458
2018-06-27 $33.45 $33.50 $33.00 $33.00 $29.10 191,837
2018-06-26 $33.85 $33.95 $33.55 $33.60 $29.63 142,914
2018-06-25 $34.25 $34.65 $33.65 $33.85 $29.85 187,236
2018-06-22 $33.80 $34.35 $33.60 $34.25 $30.20 866,210
2018-06-21 $33.70 $33.75 $33.20 $33.45 $29.50 143,006
2018-06-20 $33.85 $33.95 $33.60 $33.60 $29.63 116,317
2018-06-19 $33.30 $33.75 $33.20 $33.60 $29.63 136,173
2018-06-18 $32.95 $33.50 $32.70 $33.45 $29.50 347,905
2018-06-15 $33.15 $33.40 $32.80 $33.20 $29.28 292,490
2018-06-14 $33.15 $33.33 $32.85 $33.15 $29.23 153,275
2018-06-13 $33.20 $33.50 $32.95 $33.15 $29.23 153,323
2018-06-12 $33.70 $33.95 $33.10 $33.25 $29.32 178,540
2018-06-11 $33.80 $33.90 $33.35 $33.70 $29.72 252,799
2018-06-08 $33.75 $34.05 $33.70 $33.85 $29.85 101,737
2018-06-07 $34.05 $34.30 $33.60 $33.75 $29.76 109,025
2018-06-06 $33.25 $34.00 $33.25 $33.95 $29.94 132,579
2018-06-05 $33.30 $33.45 $33.00 $33.30 $29.37 153,582
2018-06-04 $33.00 $33.40 $32.73 $33.30 $29.37 213,058
2018-06-01 $32.35 $32.92 $32.35 $32.90 $29.01 173,410
2018-05-31 $32.55 $32.75 $32.10 $32.15 $28.35 129,492
2018-05-30 $32.30 $32.70 $32.00 $32.60 $28.75 122,190
2018-05-29 $32.35 $32.40 $31.80 $32.00 $28.22 110,169
2018-05-25 $32.30 $32.55 $32.30 $32.50 $28.66 67,026
2018-05-24 $32.10 $32.45 $31.95 $32.40 $28.57 77,876
2018-05-23 $32.50 $32.60 $32.20 $32.30 $28.48 108,659
2018-05-22 $32.45 $32.75 $32.35 $32.45 $28.62 110,084
2018-05-21 $31.85 $32.45 $31.75 $32.30 $28.48 104,880
2018-05-18 $32.35 $32.35 $31.75 $31.80 $28.04 188,301
2018-05-17 $31.90 $32.25 $31.70 $32.20 $28.40 140,645
2018-05-16 $31.80 $32.00 $31.65 $31.85 $28.09 115,363
2018-05-15 $31.55 $32.00 $31.55 $31.80 $28.04 95,437
2018-05-14 $31.75 $31.95 $31.40 $31.70 $27.95 154,216
2018-05-11 $31.35 $31.85 $31.35 $31.80 $28.04 199,166
2018-05-10 $31.50 $31.65 $31.25 $31.40 $27.69 78,593
2018-05-09 $31.55 $31.80 $30.85 $31.50 $27.78 113,550
2018-05-08 $31.30 $31.70 $31.25 $31.70 $27.82 78,090
2018-05-07 $31.20 $31.43 $30.95 $31.15 $27.34 70,744
2018-05-04 $30.80 $31.40 $30.80 $31.15 $27.34 136,266
2018-05-03 $31.15 $31.15 $30.45 $30.95 $27.16 168,168
2018-05-02 $31.85 $31.85 $30.55 $31.30 $27.47 259,870
2018-05-01 $29.65 $30.28 $29.15 $30.15 $26.46 236,471
2018-04-30 $30.30 $30.40 $29.60 $29.70 $26.07 221,398
2018-04-27 $30.80 $31.20 $30.10 $30.15 $26.46 220,300
2018-04-26 $30.80 $31.55 $30.00 $31.10 $27.30 158,376
2018-04-25 $31.95 $32.10 $31.45 $31.80 $27.91 109,893
2018-04-24 $31.55 $32.10 $31.50 $32.00 $28.09 157,776
2018-04-23 $31.25 $31.85 $31.25 $31.60 $27.73 83,267
2018-04-20 $31.05 $31.65 $30.90 $31.30 $27.47 84,371
2018-04-19 $30.85 $31.30 $30.85 $31.10 $27.30 98,455
2018-04-18 $31.00 $31.10 $30.75 $30.90 $27.12 99,236
2018-04-17 $31.25 $31.30 $30.60 $30.85 $27.08 90,520
2018-04-16 $30.85 $31.25 $30.75 $31.10 $27.30 90,248
2018-04-13 $31.10 $31.10 $30.45 $30.65 $26.90 92,378
2018-04-12 $30.70 $31.20 $30.50 $30.95 $27.16 73,578
2018-04-11 $30.45 $30.75 $30.35 $30.60 $26.86 117,592
2018-04-10 $30.40 $30.70 $30.25 $30.65 $26.90 128,354
2018-04-09 $30.15 $30.55 $29.95 $29.95 $26.29 102,414
2018-04-06 $30.65 $30.85 $29.65 $29.95 $26.29 148,281
2018-04-05 $30.80 $31.00 $30.50 $30.90 $27.12 236,999
2018-04-04 $30.00 $30.70 $30.00 $30.65 $26.90 91,833
2018-04-03 $29.95 $30.40 $29.71 $30.40 $26.68 163,884
2018-04-02 $30.50 $30.75 $29.40 $29.70 $26.07 168,293
2018-03-29 $30.55 $31.00 $30.20 $30.60 $26.86 315,978
2018-03-28 $30.45 $30.75 $29.93 $30.40 $26.68 230,123
2018-03-27 $30.40 $30.95 $30.08 $30.40 $26.68 388,241
2018-03-26 $29.70 $30.45 $29.50 $30.35 $26.64 317,387
2018-03-23 $30.85 $30.95 $29.30 $29.30 $25.72 312,352
2018-03-22 $31.50 $31.75 $30.75 $30.75 $26.99 161,992
2018-03-21 $31.90 $32.13 $31.58 $31.80 $27.91 172,830
2018-03-20 $32.05 $32.10 $31.65 $31.80 $27.91 137,021
2018-03-19 $32.05 $32.40 $31.70 $32.05 $28.13 202,080
2018-03-16 $31.85 $32.30 $31.80 $32.15 $28.22 827,632
2018-03-15 $31.80 $32.00 $31.50 $31.90 $28.00 198,462
2018-03-14 $32.30 $32.35 $31.65 $31.70 $27.82 226,478
2018-03-13 $32.20 $32.55 $32.10 $32.15 $28.22 297,133
2018-03-12 $31.95 $32.45 $31.75 $32.20 $28.26 439,540
2018-03-09 $31.40 $31.40 $30.40 $31.20 $27.38 413,625
2018-03-08 $31.50 $31.60 $30.90 $31.10 $27.30 102,678
2018-03-07 $30.65 $31.55 $30.65 $31.35 $27.52 198,119
2018-03-06 $30.40 $30.95 $29.90 $30.85 $27.08 268,906
2018-03-05 $29.90 $30.45 $29.55 $30.25 $26.55 452,267
2018-03-02 $29.60 $30.30 $29.35 $30.10 $26.42 196,676
2018-03-01 $29.65 $30.15 $29.45 $29.73 $26.09 147,997
2018-02-28 $30.55 $30.80 $29.65 $29.75 $26.11 116,229
2018-02-27 $31.35 $31.60 $30.35 $30.40 $26.68 399,920
2018-02-26 $31.25 $31.40 $31.08 $31.30 $27.47 71,508
2018-02-23 $31.10 $31.35 $30.60 $31.30 $27.47 126,002
2018-02-22 $31.35 $31.35 $31.00 $31.10 $27.30 253,003
2018-02-21 $31.30 $31.60 $31.10 $31.35 $27.52 165,313
2018-02-20 $31.25 $31.51 $31.05 $31.18 $27.37 263,136
2018-02-16 $30.65 $31.55 $30.60 $31.40 $27.56 190,620
2018-02-15 $30.45 $30.80 $30.20 $30.70 $26.94 276,835
2018-02-14 $29.40 $30.25 $29.40 $30.20 $26.51 161,291
2018-02-13 $29.20 $29.70 $29.10 $29.60 $25.98 93,520
2018-02-12 $29.35 $29.65 $29.00 $29.35 $25.76 147,894
2018-02-09 $29.15 $29.60 $28.85 $29.30 $25.72 219,063
2018-02-08 $29.70 $29.70 $28.80 $28.80 $25.28 120,387
2018-02-07 $29.55 $29.85 $29.40 $29.60 $25.98 207,687
2018-02-06 $28.80 $29.90 $28.46 $29.60 $25.98 259,316
2018-02-05 $30.90 $31.30 $29.40 $29.50 $25.76 165,576
2018-02-02 $31.00 $31.50 $30.90 $31.25 $27.29 260,652
2018-02-01 $30.55 $31.15 $30.50 $31.10 $27.16 284,718
2018-01-31 $30.70 $31.00 $30.55 $30.80 $26.90 161,464
2018-01-30 $31.05 $31.30 $30.25 $30.65 $26.77 176,092
2018-01-29 $31.50 $31.65 $31.15 $31.20 $27.25 189,624
2018-01-26 $30.70 $31.75 $30.60 $31.60 $27.59 225,552
2018-01-25 $31.90 $31.90 $30.20 $30.60 $26.72 366,491
2018-01-24 $31.50 $31.50 $30.80 $30.80 $26.90 178,030
2018-01-23 $31.25 $31.55 $31.00 $31.55 $27.55 185,019
2018-01-22 $31.70 $31.70 $31.15 $31.20 $27.25 94,311
2018-01-19 $31.70 $32.15 $31.55 $31.70 $27.68 197,998
2018-01-18 $31.75 $31.95 $31.55 $31.85 $27.81 251,445
2018-01-17 $31.55 $32.00 $31.30 $31.85 $27.81 190,576
2018-01-16 $31.95 $32.10 $31.40 $31.55 $27.55 147,303
2018-01-12 $31.75 $32.00 $30.90 $31.80 $27.77 100,740
2018-01-11 $31.05 $31.75 $31.05 $31.70 $27.68 100,977
2018-01-10 $30.90 $31.30 $30.85 $31.05 $27.11 91,056
2018-01-09 $30.80 $31.20 $30.80 $30.90 $26.98 86,057
2018-01-08 $30.40 $31.00 $30.00 $30.85 $26.94 151,554
2018-01-05 $30.50 $30.80 $30.41 $30.60 $26.72 109,223
2018-01-04 $30.40 $30.85 $30.30 $30.40 $26.55 73,985
2018-01-03 $30.45 $30.55 $30.10 $30.45 $26.59 159,919
2018-01-02 $31.20 $31.31 $30.20 $30.30 $26.46 137,950
2017-12-29 $31.30 $31.30 $30.75 $30.80 $26.90 109,183
2017-12-28 $31.05 $31.44 $31.05 $31.30 $27.33 87,367
2017-12-27 $31.10 $31.20 $30.80 $31.05 $27.11 175,484
2017-12-26 $32.00 $32.00 $31.15 $31.20 $27.25 95,475
2017-12-22 $32.00 $32.10 $31.93 $32.00 $27.94 129,496
2017-12-21 $32.05 $32.23 $31.75 $32.00 $27.94 113,153
2017-12-20 $32.20 $32.25 $31.90 $32.00 $27.94 129,810
2017-12-19 $32.10 $32.13 $31.20 $32.05 $27.99 174,076
2017-12-18 $31.95 $32.45 $31.65 $32.05 $27.99 107,497
2017-12-15 $30.80 $32.00 $30.70 $31.75 $27.73 281,093
2017-12-14 $31.25 $31.65 $30.55 $30.85 $26.94 107,327
2017-12-13 $31.70 $31.75 $31.20 $31.20 $27.25 278,315
2017-12-12 $31.55 $32.05 $31.40 $31.55 $27.55 207,646
2017-12-11 $31.25 $31.50 $30.80 $30.95 $27.03 110,110
2017-12-08 $31.30 $31.45 $30.90 $31.35 $27.38 219,083
2017-12-07 $31.55 $31.95 $31.30 $31.30 $27.33 113,868
2017-12-06 $31.85 $32.20 $31.55 $31.55 $27.55 99,333
2017-12-05 $32.65 $32.80 $31.95 $31.95 $27.90 134,239
2017-12-04 $32.90 $33.25 $32.40 $32.50 $28.38 119,681
2017-12-01 $32.55 $32.60 $31.06 $32.40 $28.29 233,081
2017-11-30 $32.85 $33.15 $32.40 $32.55 $28.42 277,508
2017-11-29 $31.70 $32.65 $31.50 $32.65 $28.51 420,105
2017-11-28 $30.95 $31.55 $30.75 $31.50 $27.51 273,579
2017-11-27 $30.70 $31.18 $30.60 $30.95 $27.03 107,882
2017-11-24 $30.95 $31.30 $30.65 $30.70 $26.81 65,297
2017-11-22 $31.35 $31.55 $30.98 $31.00 $27.07 166,633
2017-11-21 $31.20 $31.30 $30.85 $31.30 $27.33 198,346
2017-11-20 $30.80 $31.30 $30.60 $31.00 $27.07 150,031
2017-11-17 $30.35 $30.95 $30.05 $30.60 $26.72 133,288
2017-11-16 $30.50 $30.75 $30.30 $30.60 $26.72 121,783
2017-11-15 $29.85 $30.55 $28.60 $30.30 $26.46 171,572
2017-11-14 $29.60 $30.60 $29.60 $30.05 $26.24 174,857
2017-11-13 $29.10 $29.80 $28.70 $29.70 $25.94 187,383
2017-11-10 $29.45 $29.75 $29.40 $29.45 $25.72 101,462
2017-11-09 $29.80 $30.10 $29.30 $29.55 $25.80 331,885
2017-11-08 $30.55 $30.60 $29.80 $29.95 $26.15 262,792
2017-11-07 $31.40 $31.50 $30.55 $30.70 $26.81 231,916
2017-11-06 $31.05 $31.65 $30.85 $31.50 $27.39 197,827
2017-11-03 $31.10 $31.25 $30.80 $31.00 $26.96 102,754
2017-11-02 $30.50 $31.15 $30.25 $31.10 $27.04 106,336
2017-11-01 $30.80 $30.85 $30.10 $30.50 $26.52 166,537
2017-10-31 $30.40 $30.75 $30.40 $30.50 $26.52 195,463
2017-10-30 $30.85 $31.03 $30.55 $30.60 $26.61 317,044
2017-10-27 $30.50 $31.20 $30.20 $31.10 $27.04 135,545
2017-10-26 $31.05 $31.25 $30.10 $30.35 $26.39 206,775
2017-10-25 $30.95 $31.25 $30.80 $31.00 $26.96 126,007
2017-10-24 $30.85 $31.10 $30.55 $30.90 $26.87 117,938
2017-10-23 $30.55 $31.00 $30.30 $30.60 $26.61 118,283
2017-10-20 $30.70 $30.70 $30.15 $30.50 $26.52 100,061
2017-10-19 $30.25 $30.45 $29.95 $30.30 $26.35 128,731
2017-10-18 $30.30 $30.60 $30.15 $30.60 $26.61 159,786
2017-10-17 $30.25 $30.50 $30.03 $30.25 $26.30 164,770
2017-10-16 $29.85 $30.35 $29.75 $30.30 $26.35 198,134
2017-10-13 $30.10 $30.20 $29.60 $29.80 $25.91 125,380
2017-10-12 $29.50 $30.25 $29.40 $30.10 $26.17 299,042
2017-10-11 $29.35 $29.55 $29.20 $29.45 $25.61 268,566
2017-10-10 $29.30 $29.55 $29.25 $29.35 $25.52 498,417
2017-10-09 $29.30 $29.40 $29.15 $29.20 $25.39 36,848
2017-10-06 $29.25 $29.45 $29.15 $29.20 $25.39 176,700
2017-10-05 $29.25 $29.60 $29.15 $29.20 $25.39 277,623
2017-10-04 $29.55 $29.85 $29.15 $29.30 $25.48 148,364
2017-10-03 $29.60 $29.65 $29.25 $29.45 $25.61 186,602
2017-10-02 $29.40 $29.75 $29.30 $29.65 $25.78 199,708
2017-09-29 $29.55 $29.75 $29.43 $29.50 $25.65 114,411
2017-09-28 $29.65 $30.00 $29.50 $29.65 $25.78 127,660
2017-09-27 $29.25 $29.78 $28.75 $29.70 $25.83 212,150
2017-09-26 $28.70 $29.13 $28.70 $28.90 $25.13 65,509
2017-09-25 $28.40 $28.80 $28.30 $28.70 $24.96 130,916
2017-09-22 $27.95 $28.43 $27.75 $28.35 $24.65 126,369
2017-09-21 $27.90 $28.15 $27.80 $28.00 $24.35 136,827
2017-09-20 $27.65 $28.05 $27.60 $27.85 $24.22 163,703
2017-09-19 $27.35 $27.85 $27.23 $27.80 $24.17 130,822
2017-09-18 $27.10 $27.70 $27.05 $27.50 $23.91 72,474
2017-09-15 $27.05 $27.25 $26.80 $27.15 $23.61 230,591
2017-09-14 $26.90 $27.10 $26.75 $27.00 $23.48 150,289
2017-09-13 $26.80 $27.00 $26.65 $26.85 $23.35 86,651
2017-09-12 $26.50 $27.00 $26.45 $26.90 $23.39 82,456
2017-09-11 $26.05 $26.50 $26.05 $26.45 $23.00 133,184
2017-09-08 $25.65 $26.05 $25.65 $25.80 $22.43 60,427
2017-09-07 $26.40 $26.40 $25.25 $25.55 $22.22 177,484
2017-09-06 $26.20 $26.63 $26.20 $26.55 $23.09 169,174
2017-09-05 $25.90 $26.33 $25.75 $26.20 $22.78 476,058
2017-09-01 $26.15 $26.40 $25.90 $26.00 $22.61 135,883
2017-08-31 $26.20 $26.35 $25.90 $26.15 $22.74 270,381
2017-08-30 $26.30 $26.60 $25.98 $26.10 $22.70 200,126
2017-08-29 $26.30 $26.70 $26.15 $26.30 $22.87 117,779
2017-08-28 $26.50 $26.65 $26.40 $26.55 $23.09 93,739
2017-08-25 $26.60 $26.75 $26.35 $26.50 $23.04 68,133
2017-08-24 $26.55 $26.55 $26.15 $26.45 $23.00 61,807
2017-08-23 $26.25 $26.55 $26.20 $26.30 $22.87 112,665
2017-08-22 $26.30 $26.50 $26.25 $26.45 $23.00 57,483
2017-08-21 $26.15 $26.35 $26.10 $26.30 $22.87 47,221
2017-08-18 $25.60 $26.35 $25.60 $26.15 $22.74 115,305
2017-08-17 $26.90 $27.05 $25.70 $25.80 $22.43 340,569
2017-08-16 $27.00 $27.15 $26.90 $27.00 $23.48 73,910
2017-08-15 $27.00 $27.30 $26.75 $26.95 $23.43 98,761
2017-08-14 $26.30 $26.75 $26.30 $26.73 $23.24 101,386
2017-08-11 $26.75 $26.75 $26.10 $26.25 $22.83 136,563
2017-08-10 $26.75 $26.80 $26.45 $26.50 $23.04 164,006
2017-08-09 $27.20 $27.20 $26.80 $26.85 $23.35 162,768
2017-08-08 $26.85 $27.50 $26.85 $27.30 $23.74 134,516
2017-08-07 $27.40 $27.40 $27.00 $27.05 $23.41 106,275
2017-08-04 $27.10 $27.30 $27.10 $27.30 $23.63 107,439
2017-08-03 $27.35 $27.35 $27.05 $27.15 $23.50 187,206
2017-08-02 $27.30 $27.45 $27.20 $27.20 $23.54 93,534
2017-08-01 $27.30 $27.50 $27.18 $27.50 $23.80 120,759
2017-07-31 $27.45 $27.50 $25.31 $27.20 $23.54 178,628
2017-07-28 $26.90 $27.40 $26.80 $27.25 $23.58 242,349
2017-07-27 $27.30 $27.70 $26.88 $26.95 $23.32 322,789
2017-07-26 $27.00 $27.40 $26.65 $27.15 $23.50 63,211
2017-07-25 $26.45 $26.90 $26.43 $26.70 $23.11 85,555
2017-07-24 $25.95 $26.30 $25.90 $26.20 $22.67 121,648
2017-07-21 $26.45 $26.45 $25.85 $25.90 $22.41 93,567
2017-07-20 $26.05 $26.30 $25.90 $26.10 $22.59 69,932
2017-07-19 $26.05 $26.30 $25.90 $26.05 $22.54 72,900
2017-07-18 $26.00 $26.30 $25.90 $26.10 $22.59 96,930
2017-07-17 $26.10 $26.50 $26.00 $26.20 $22.67 90,727
2017-07-14 $26.25 $26.45 $26.05 $26.30 $22.76 98,983
2017-07-13 $26.50 $26.55 $26.15 $26.50 $22.93 111,312
2017-07-12 $26.20 $26.70 $26.10 $26.55 $22.98 79,471
2017-07-11 $26.05 $26.35 $25.83 $26.25 $22.72 160,387
2017-07-10 $26.30 $26.40 $26.08 $26.10 $22.59 100,148
2017-07-07 $26.50 $26.60 $26.15 $26.50 $22.93 123,062
2017-07-06 $26.75 $26.90 $26.30 $26.35 $22.80 259,570
2017-07-05 $26.70 $26.85 $26.30 $26.80 $23.19 374,276
2017-07-03 $26.55 $26.85 $26.45 $26.70 $23.11 67,091
2017-06-30 $26.60 $26.65 $26.20 $26.50 $22.93 82,720
2017-06-29 $26.60 $26.75 $26.05 $26.50 $22.93 217,784
2017-06-28 $25.70 $26.43 $25.70 $26.30 $22.76 68,287
2017-06-27 $25.65 $25.93 $25.40 $25.65 $22.20 169,169
2017-06-26 $25.55 $25.80 $25.25 $25.55 $22.11 110,300
2017-06-23 $25.50 $25.85 $25.30 $25.50 $22.07 143,400
2017-06-22 $25.75 $25.75 $25.30 $25.50 $22.07 72,954
2017-06-21 $26.00 $26.00 $25.65 $25.70 $22.24 119,861
2017-06-20 $26.05 $26.30 $25.60 $25.80 $22.33 98,190
2017-06-19 $26.15 $26.20 $25.70 $26.05 $22.54 87,784
2017-06-16 $25.90 $26.15 $25.75 $26.10 $22.59 228,100
2017-06-15 $25.90 $26.15 $25.80 $26.05 $22.54 106,900
2017-06-14 $25.65 $26.10 $25.60 $26.05 $22.54 97,217
2017-06-13 $25.95 $26.10 $25.70 $25.85 $22.37 91,450
2017-06-12 $25.60 $26.15 $25.55 $25.80 $22.33 161,172
2017-06-09 $25.15 $25.65 $25.00 $25.50 $22.07 156,639
2017-06-08 $24.43 $25.25 $24.43 $24.90 $21.55 136,358
2017-06-07 $24.10 $24.60 $24.00 $24.50 $21.20 90,150
2017-06-06 $24.05 $24.35 $23.85 $24.05 $20.81 42,465
2017-06-05 $24.50 $24.70 $24.15 $24.30 $21.03 66,867
2017-06-02 $24.00 $24.90 $24.00 $24.60 $21.29 101,996
2017-06-01 $23.95 $24.25 $23.15 $24.15 $20.90 81,825
2017-05-31 $23.80 $23.95 $23.60 $23.85 $20.64 66,683
2017-05-30 $23.85 $24.05 $23.65 $23.75 $20.55 54,184
2017-05-26 $23.70 $24.30 $23.00 $24.00 $20.77 51,145
2017-05-25 $24.15 $24.30 $23.75 $24.00 $20.77 65,931
2017-05-24 $24.35 $24.35 $23.90 $24.05 $20.81 46,625
2017-05-23 $24.05 $24.40 $23.80 $24.35 $21.07 53,291
2017-05-22 $23.90 $24.10 $23.80 $24.05 $20.81 91,732
2017-05-19 $23.95 $24.25 $23.75 $23.85 $20.64 116,831
2017-05-18 $24.05 $24.35 $23.95 $24.00 $20.77 71,894
2017-05-17 $24.25 $24.45 $23.95 $24.10 $20.86 124,743
2017-05-16 $24.75 $24.90 $24.55 $24.85 $21.51 49,552
2017-05-15 $24.75 $25.05 $24.60 $24.80 $21.46 50,051
2017-05-12 $24.60 $24.83 $24.15 $24.60 $21.29 85,010
2017-05-11 $24.55 $24.75 $24.20 $24.65 $21.33 157,927
2017-05-10 $24.90 $25.10 $24.50 $24.80 $21.46 99,115
2017-05-09 $25.30 $25.38 $24.75 $25.00 $21.64 75,868
2017-05-08 $25.15 $25.35 $25.05 $25.30 $21.90 116,839
2017-05-05 $25.75 $25.75 $24.16 $25.30 $21.78 107,733
2017-05-04 $26.05 $26.20 $25.67 $25.70 $22.13 94,749
2017-05-03 $25.75 $26.08 $25.65 $26.00 $22.39 173,462
2017-05-02 $26.05 $26.30 $25.65 $25.85 $22.26 101,745
2017-05-01 $26.45 $26.53 $26.15 $26.20 $22.56 76,394
2017-04-28 $26.95 $27.30 $26.30 $26.40 $22.73 121,907
2017-04-27 $26.65 $27.23 $26.65 $27.10 $23.33 127,787
2017-04-26 $26.40 $27.10 $26.30 $26.60 $22.90 100,834
2017-04-25 $26.05 $26.35 $26.00 $26.10 $22.47 139,997
2017-04-24 $25.55 $25.95 $25.45 $25.95 $22.34 100,890
2017-04-21 $25.05 $25.25 $24.80 $25.10 $21.61 74,979
2017-04-20 $24.60 $25.10 $24.50 $25.10 $21.61 68,023
2017-04-19 $24.55 $24.70 $24.35 $24.50 $21.09 72,604
2017-04-18 $24.30 $24.55 $23.75 $24.35 $20.97 145,597
2017-04-17 $23.85 $24.40 $23.80 $24.40 $21.01 67,127
2017-04-13 $24.20 $24.60 $23.80 $23.90 $20.58 122,591
2017-04-12 $24.20 $24.40 $24.00 $24.25 $20.88 76,161
2017-04-11 $23.95 $24.43 $23.90 $24.35 $20.97 57,561
2017-04-10 $24.70 $24.85 $23.90 $24.05 $20.71 78,842
2017-04-07 $24.50 $24.85 $24.45 $24.75 $21.31 114,722
2017-04-06 $24.55 $24.85 $24.30 $24.65 $21.22 107,169
2017-04-05 $25.00 $25.15 $24.35 $24.60 $21.18 161,694
2017-04-04 $24.55 $24.90 $24.50 $24.75 $21.31 110,866
2017-04-03 $24.75 $24.85 $24.50 $24.70 $21.27 115,846
2017-03-31 $24.80 $24.85 $24.50 $24.75 $21.31 183,962
2017-03-30 $24.10 $25.00 $24.10 $24.80 $21.35 111,570
2017-03-29 $23.75 $24.20 $23.45 $24.15 $20.79 106,961
2017-03-28 $23.15 $23.90 $23.15 $23.80 $20.49 97,851
2017-03-27 $22.75 $23.40 $22.50 $23.30 $20.06 54,593
2017-03-24 $23.40 $23.40 $23.00 $23.25 $20.02 67,527
2017-03-23 $22.70 $23.40 $22.70 $23.25 $20.02 63,684
2017-03-22 $22.65 $22.95 $22.50 $22.75 $19.59 80,825
2017-03-21 $24.35 $24.35 $22.85 $22.90 $19.72 90,213
2017-03-20 $24.75 $24.75 $24.00 $24.20 $20.84 73,960
2017-03-17 $24.45 $24.98 $24.40 $24.95 $21.48 207,491
2017-03-16 $24.10 $24.65 $24.10 $24.60 $21.18 69,401
2017-03-15 $23.95 $24.35 $23.90 $24.00 $20.66 81,668
2017-03-14 $23.75 $23.88 $23.40 $23.80 $20.49 39,369
2017-03-13 $23.80 $24.20 $23.80 $23.85 $20.54 49,521
2017-03-10 $24.25 $24.30 $23.05 $23.95 $20.62 112,551
2017-03-09 $24.20 $24.65 $24.15 $24.15 $20.79 46,762
2017-03-08 $24.85 $25.00 $24.18 $24.20 $20.84 59,550
2017-03-07 $24.80 $24.95 $24.55 $24.60 $21.18 55,855
2017-03-06 $24.65 $24.95 $24.50 $24.80 $21.35 54,520
2017-03-03 $25.05 $25.15 $24.80 $25.00 $21.53 39,342
2017-03-02 $25.45 $25.55 $24.85 $24.85 $21.40 50,235
2017-03-01 $25.45 $25.88 $25.35 $25.60 $22.04 71,501
2017-02-28 $25.40 $25.40 $24.90 $25.00 $21.53 84,028
2017-02-27 $25.15 $25.60 $25.15 $25.45 $21.91 49,732
2017-02-24 $25.10 $25.45 $25.00 $25.30 $21.78 78,367
2017-02-23 $25.50 $25.50 $25.25 $25.35 $21.83 110,953
2017-02-22 $25.25 $25.55 $25.10 $25.50 $21.96 73,520
2017-02-21 $25.25 $25.35 $25.05 $25.30 $21.78 90,963
2017-02-17 $25.55 $25.55 $25.15 $25.25 $21.74 76,884
2017-02-16 $25.40 $25.60 $25.25 $25.55 $22.00 131,015
2017-02-15 $25.45 $25.60 $25.19 $25.55 $22.00 52,130
2017-02-14 $25.33 $25.65 $25.30 $25.45 $21.91 65,247
2017-02-13 $25.30 $25.55 $24.85 $25.35 $21.83 97,518
2017-02-10 $24.95 $25.10 $24.75 $25.00 $21.53 63,626
2017-02-09 $24.60 $24.90 $24.45 $24.85 $21.40 78,134
2017-02-08 $24.75 $24.75 $24.10 $24.55 $21.14 52,288
2017-02-07 $25.10 $25.20 $24.65 $24.95 $21.48 69,111
2017-02-06 $25.40 $25.55 $25.10 $25.15 $21.55 99,640
2017-02-03 $25.15 $25.70 $25.00 $25.70 $22.02 109,866
2017-02-02 $25.15 $25.20 $24.65 $24.70 $21.17 62,066
2017-02-01 $25.90 $26.00 $25.10 $25.20 $21.59 115,743
2017-01-31 $25.40 $25.75 $25.35 $25.50 $21.85 130,772
2017-01-30 $25.70 $26.05 $25.16 $25.55 $21.89 148,629
2017-01-27 $26.55 $26.55 $25.95 $25.95 $22.24 82,660
2017-01-26 $26.75 $26.98 $26.30 $26.35 $22.58 143,662
2017-01-25 $26.50 $26.95 $26.50 $26.75 $22.92 174,408
2017-01-24 $25.95 $26.45 $25.70 $26.40 $22.62 316,071
2017-01-23 $26.00 $26.45 $25.55 $25.75 $22.07 67,934
2017-01-20 $25.75 $26.20 $25.75 $26.00 $22.28 88,530
2017-01-19 $26.25 $26.64 $25.75 $25.75 $22.07 69,400
2017-01-18 $25.60 $26.23 $25.30 $26.15 $22.41 222,201
2017-01-17 $25.90 $26.10 $25.30 $25.30 $21.68 137,242
2017-01-13 $26.83 $26.85 $26.00 $26.40 $22.62 348,459
2017-01-12 $26.50 $26.50 $25.70 $25.80 $22.11 214,446
2017-01-11 $25.95 $26.50 $25.75 $26.50 $22.71 107,266
2017-01-10 $24.85 $26.25 $24.85 $26.10 $22.37 412,644
2017-01-09 $25.40 $25.45 $24.90 $25.00 $21.42 67,022
2017-01-06 $25.65 $25.70 $25.45 $25.50 $21.85 45,187
2017-01-05 $25.70 $25.75 $25.30 $25.70 $22.02 73,259
2017-01-04 $25.85 $26.13 $25.55 $25.80 $22.11 110,442
2017-01-03 $25.90 $26.40 $25.60 $25.90 $22.19 89,026
2016-12-30 $25.80 $26.05 $25.65 $25.75 $22.07 71,969
2016-12-29 $26.05 $26.20 $25.75 $25.85 $22.15 65,091
2016-12-28 $26.15 $26.28 $25.90 $25.95 $22.24 67,415
2016-12-27 $25.70 $26.20 $25.70 $26.10 $22.37 22,419
2016-12-23 $25.80 $26.00 $25.70 $25.85 $22.15 75,419
2016-12-22 $26.05 $26.48 $25.93 $25.95 $22.24 116,579
2016-12-21 $26.05 $26.08 $25.85 $25.95 $22.24 47,367
2016-12-20 $25.70 $26.10 $25.70 $26.10 $22.37 79,099
2016-12-19 $25.10 $25.60 $25.00 $25.45 $21.81 82,994
2016-12-16 $25.40 $25.85 $25.15 $25.20 $21.59 164,578
2016-12-15 $24.75 $25.50 $24.75 $25.45 $21.81 105,056
2016-12-14 $24.70 $25.00 $24.45 $24.65 $21.12 160,945
2016-12-13 $24.65 $25.15 $24.45 $24.80 $21.25 111,970
2016-12-12 $25.20 $25.50 $24.45 $24.75 $21.21 115,265
2016-12-09 $25.00 $25.45 $24.80 $25.40 $21.77 146,666
2016-12-08 $24.60 $25.20 $24.55 $24.95 $21.38 79,154
2016-12-07 $24.25 $24.48 $24.05 $24.40 $20.91 62,304
2016-12-06 $24.05 $24.50 $23.85 $24.20 $20.74 116,950
2016-12-05 $23.25 $24.10 $23.25 $24.05 $20.61 103,045
2016-12-02 $23.10 $23.45 $22.88 $23.20 $19.88 84,075
2016-12-01 $22.70 $23.30 $22.15 $23.25 $19.92 124,781
2016-11-30 $22.75 $23.00 $22.45 $22.65 $19.41 120,476
2016-11-29 $22.45 $23.00 $22.40 $22.65 $19.41 55,410
2016-11-28 $22.65 $22.70 $22.40 $22.55 $19.32 88,325
2016-11-25 $22.85 $22.95 $22.75 $22.85 $19.58 19,974
2016-11-23 $22.90 $23.10 $22.10 $22.80 $19.54 64,975
2016-11-22 $22.80 $23.00 $22.31 $22.90 $19.62 108,977
2016-11-21 $22.55 $22.87 $22.20 $22.60 $19.37 96,174
2016-11-18 $22.00 $22.60 $22.00 $22.55 $19.32 93,719
2016-11-17 $21.70 $22.10 $21.65 $22.05 $18.89 146,273
2016-11-16 $21.30 $22.05 $21.30 $21.90 $18.77 151,802
2016-11-15 $21.05 $21.80 $20.90 $21.75 $18.64 91,699
2016-11-14 $20.70 $22.60 $20.65 $21.25 $18.21 485,769
2016-11-11 $20.00 $20.55 $20.00 $20.50 $17.57 490,992
2016-11-10 $19.25 $20.10 $19.10 $20.05 $17.18 216,094
2016-11-09 $18.55 $19.15 $18.55 $19.10 $16.37 274,721
2016-11-08 $18.60 $18.60 $18.35 $18.45 $15.81 418,545
2016-11-07 $18.30 $18.65 $18.30 $18.55 $15.90 82,032
2016-11-04 $18.05 $18.30 $17.75 $18.05 $15.47 62,682
2016-11-03 $18.40 $18.45 $18.20 $18.30 $15.37 39,811
2016-11-02 $18.60 $18.60 $18.10 $18.30 $15.37 61,313
2016-11-01 $18.35 $18.55 $18.30 $18.45 $15.49 58,394
2016-10-31 $18.35 $18.70 $18.30 $18.40 $15.45 90,436
2016-10-28 $18.25 $18.30 $18.15 $18.20 $15.28 81,981
2016-10-27 $18.75 $18.75 $17.95 $18.00 $15.11 68,164
2016-10-26 $18.20 $18.30 $17.90 $17.95 $15.07 41,333
2016-10-25 $18.35 $18.35 $18.05 $18.20 $15.28 33,101
2016-10-24 $18.35 $18.55 $18.20 $18.35 $15.41 24,762
2016-10-21 $18.02 $18.32 $18.02 $18.20 $15.28 19,627
2016-10-20 $18.29 $18.56 $18.10 $18.18 $15.27 28,718
2016-10-19 $18.23 $18.48 $18.23 $18.28 $15.35 40,222
2016-10-18 $18.25 $18.27 $18.11 $18.25 $15.32 54,511
2016-10-17 $18.35 $18.37 $18.01 $18.11 $15.21 38,195
2016-10-14 $18.08 $18.38 $18.08 $18.29 $15.36 72,790
2016-10-13 $18.12 $18.20 $17.92 $18.00 $15.11 49,254
2016-10-12 $18.20 $18.27 $18.16 $18.20 $15.28 87,300
2016-10-11 $18.35 $18.43 $18.12 $18.22 $15.30 31,447
2016-10-10 $18.26 $18.38 $18.25 $18.32 $15.38 43,050
2016-10-07 $18.21 $18.24 $17.99 $18.16 $15.25 32,006
2016-10-06 $18.22 $18.36 $18.08 $18.23 $15.31 28,954
2016-10-05 $18.05 $18.64 $18.05 $18.36 $15.42 82,465
2016-10-04 $17.74 $18.14 $17.74 $18.01 $15.12 78,458
2016-10-03 $17.82 $17.88 $17.66 $17.70 $14.86 72,863
2016-09-30 $17.90 $18.08 $17.82 $17.95 $15.07 137,764
2016-09-29 $18.02 $18.23 $17.82 $17.85 $14.99 40,664
2016-09-28 $17.99 $18.11 $17.82 $18.11 $15.21 184,114
2016-09-27 $17.71 $18.00 $17.68 $17.98 $15.10 34,503
2016-09-26 $17.92 $17.94 $17.67 $17.75 $14.90 71,074
2016-09-23 $18.04 $18.14 $17.93 $18.02 $15.13 117,497
2016-09-22 $18.00 $18.10 $17.92 $18.06 $15.16 80,489
2016-09-21 $18.04 $18.13 $17.85 $17.97 $15.09 61,628
2016-09-20 $18.09 $18.22 $17.92 $17.94 $15.06 51,823
2016-09-19 $18.04 $18.20 $17.96 $18.01 $15.12 17,668
2016-09-16 $17.91 $18.05 $17.70 $18.04 $15.15 149,682
2016-09-15 $17.67 $17.88 $17.60 $17.85 $14.99 68,821
2016-09-14 $17.88 $17.89 $17.65 $17.65 $14.82 51,946
2016-09-13 $18.08 $18.08 $17.79 $17.93 $15.06 44,119
2016-09-12 $18.06 $18.23 $17.65 $18.21 $15.29 57,782
2016-09-09 $18.30 $18.45 $18.10 $18.10 $15.20 67,541
2016-09-08 $18.63 $18.69 $18.36 $18.36 $15.42 67,029
2016-09-07 $18.30 $18.68 $18.23 $18.67 $15.68 47,211
2016-09-06 $18.48 $18.48 $18.21 $18.35 $15.41 31,818
2016-09-02 $18.43 $18.53 $18.35 $18.52 $15.55 34,224
2016-09-01 $18.53 $18.53 $18.16 $18.37 $15.43 35,566
2016-08-31 $18.55 $18.55 $18.31 $18.48 $15.52 64,159
2016-08-30 $18.44 $18.59 $18.43 $18.56 $15.58 34,102
2016-08-29 $18.38 $18.50 $18.38 $18.42 $15.47 38,806
2016-08-26 $18.55 $18.62 $18.26 $18.43 $15.48 59,583
2016-08-25 $18.01 $18.58 $17.93 $18.52 $15.55 54,505
2016-08-24 $18.07 $18.67 $17.75 $18.23 $15.31 258,141
2016-08-23 $18.16 $18.71 $17.93 $18.13 $15.22 53,522
2016-08-22 $18.12 $18.12 $17.89 $18.07 $15.17 25,230
2016-08-19 $18.01 $18.20 $17.96 $18.10 $15.20 56,275
2016-08-18 $17.95 $18.71 $17.64 $18.08 $15.18 51,444
2016-08-17 $17.68 $18.02 $17.65 $17.96 $15.08 47,433
2016-08-16 $17.69 $17.84 $16.89 $17.77 $14.92 30,192
2016-08-15 $17.75 $17.92 $17.72 $17.77 $14.92 41,149
2016-08-12 $17.61 $17.77 $17.58 $17.77 $14.92 42,512
2016-08-11 $17.63 $17.79 $17.56 $17.72 $14.88 38,650
2016-08-10 $17.76 $17.76 $17.37 $17.62 $14.80 87,183
2016-08-09 $17.64 $17.87 $17.64 $17.76 $14.91 36,404
2016-08-08 $17.78 $17.88 $17.56 $17.62 $14.80 22,052
2016-08-05 $17.39 $17.79 $17.39 $17.78 $14.93 79,983
2016-08-04 $17.27 $17.37 $17.20 $17.27 $14.50 32,000
2016-08-03 $17.27 $17.42 $17.09 $17.39 $14.60 47,415
2016-08-02 $17.31 $17.39 $17.24 $17.26 $14.49 66,494
2016-08-01 $17.49 $17.61 $17.31 $17.48 $14.58 76,971
2016-07-29 $17.42 $18.12 $17.42 $17.46 $14.56 110,824
2016-07-28 $17.17 $17.68 $17.17 $17.51 $14.60 127,132
2016-07-27 $17.25 $17.33 $17.20 $17.25 $14.38 130,133
2016-07-26 $17.39 $17.42 $17.16 $17.25 $14.38 93,583
2016-07-25 $17.45 $17.54 $17.20 $17.24 $14.38 44,522
2016-07-22 $17.22 $17.54 $17.22 $17.52 $14.61 81,883
2016-07-21 $17.60 $18.01 $17.16 $17.28 $14.41 120,140
2016-07-20 $18.32 $18.45 $18.17 $18.20 $15.18 27,257
2016-07-19 $18.33 $18.56 $18.24 $18.30 $15.26 56,294
2016-07-18 $18.36 $18.59 $18.34 $18.35 $15.30 39,729
2016-07-15 $18.29 $18.48 $18.20 $18.45 $15.39 115,910
2016-07-14 $18.25 $18.39 $18.25 $18.29 $15.25 63,692
2016-07-13 $17.99 $18.36 $17.89 $18.19 $15.17 78,070
2016-07-12 $17.75 $18.09 $17.60 $17.93 $14.95 84,573
2016-07-11 $17.40 $17.71 $17.35 $17.62 $14.69 52,758
2016-07-08 $17.13 $17.40 $17.13 $17.37 $14.48 69,010
2016-07-07 $17.03 $17.16 $16.87 $16.99 $14.17 174,394
2016-07-06 $16.86 $17.02 $16.76 $16.98 $14.16 41,899
2016-07-05 $17.26 $17.26 $16.90 $16.92 $14.11 63,784
2016-07-01 $17.46 $17.56 $17.35 $17.41 $14.52 62,834
2016-06-30 $17.08 $17.59 $17.08 $17.58 $14.66 54,482
2016-06-29 $16.89 $17.10 $16.67 $17.08 $14.24 87,700
2016-06-28 $16.60 $16.74 $16.50 $16.73 $13.95 97,171
2016-06-27 $16.81 $16.81 $16.40 $16.47 $13.73 94,900
2016-06-24 $17.24 $17.56 $16.91 $17.02 $14.19 152,629
2016-06-23 $17.82 $18.15 $17.82 $17.93 $14.95 91,765
2016-06-22 $17.70 $17.95 $17.60 $17.60 $14.68 71,988
2016-06-21 $17.60 $17.70 $17.37 $17.59 $14.67 118,705
2016-06-20 $17.50 $17.85 $17.50 $17.62 $14.69 52,319
2016-06-17 $17.51 $17.60 $17.32 $17.35 $14.47 221,619
2016-06-16 $17.54 $17.58 $17.45 $17.54 $14.63 85,675
2016-06-15 $17.74 $17.90 $17.41 $17.58 $14.66 30,370
2016-06-14 $17.41 $17.65 $17.37 $17.62 $14.69 69,632
2016-06-13 $17.63 $17.68 $17.40 $17.46 $14.56 30,021
2016-06-10 $17.98 $17.98 $17.57 $17.63 $14.70 69,897
2016-06-09 $18.07 $18.07 $17.62 $17.88 $14.91 47,551
2016-06-08 $17.83 $18.16 $17.76 $18.11 $15.10 38,303
2016-06-07 $18.00 $18.11 $17.78 $17.83 $14.87 43,003
2016-06-06 $18.06 $18.25 $17.86 $18.12 $15.11 52,647
2016-06-03 $18.04 $18.14 $17.69 $18.10 $15.09 47,659
2016-06-02 $18.10 $18.30 $18.05 $18.14 $15.13 56,784
2016-06-01 $18.38 $18.44 $18.08 $18.28 $15.24 96,861
2016-05-31 $18.29 $18.30 $17.94 $18.26 $15.23 82,497
2016-05-27 $18.09 $18.29 $18.03 $18.29 $15.25 31,441
2016-05-26 $17.96 $18.22 $17.56 $18.09 $15.09 35,752
2016-05-25 $18.14 $18.44 $18.02 $18.20 $15.18 108,795
2016-05-24 $17.80 $18.26 $17.80 $18.12 $15.11 160,096
2016-05-23 $17.88 $17.93 $17.67 $17.70 $14.76 49,885
2016-05-20 $17.89 $18.16 $17.68 $17.90 $14.93 83,132
2016-05-19 $18.23 $18.26 $17.70 $17.79 $14.83 35,185
2016-05-18 $17.59 $18.26 $17.59 $18.26 $15.23 36,929
2016-05-17 $17.75 $17.91 $17.51 $17.65 $14.72 67,313
2016-05-16 $17.66 $18.10 $17.57 $17.97 $14.98 49,590
2016-05-13 $17.64 $17.67 $17.50 $17.59 $14.67 45,584
2016-05-12 $17.51 $17.75 $17.50 $17.65 $14.72 36,271
2016-05-11 $17.65 $17.79 $17.48 $17.50 $14.59 31,859
2016-05-10 $17.06 $17.91 $17.06 $17.76 $14.81 61,535
2016-05-09 $17.21 $17.45 $17.04 $17.06 $14.23 62,216
2016-05-06 $17.22 $17.29 $16.79 $17.27 $14.40 45,926
2016-05-05 $17.53 $17.61 $16.80 $17.23 $14.37 90,628
2016-05-04 $17.68 $17.68 $17.33 $17.46 $14.56 34,855
2016-05-03 $18.06 $18.33 $17.59 $17.67 $14.73 46,562
2016-05-02 $18.48 $18.53 $18.21 $18.30 $15.16 25,262
2016-04-29 $18.16 $18.47 $18.13 $18.45 $15.28 44,781
2016-04-28 $18.39 $18.42 $18.13 $18.14 $15.02 27,192
2016-04-27 $18.41 $18.53 $18.23 $18.31 $15.17 50,245
2016-04-26 $17.99 $18.38 $17.98 $18.32 $15.17 47,371
2016-04-25 $17.92 $18.04 $17.68 $18.04 $14.94 31,737
2016-04-22 $17.74 $18.03 $17.63 $17.99 $14.90 41,522
2016-04-21 $18.18 $18.71 $17.52 $17.61 $14.59 87,570
2016-04-20 $17.96 $18.10 $17.86 $17.90 $14.83 86,966
2016-04-19 $17.93 $18.21 $17.88 $17.99 $14.90 26,417
2016-04-18 $17.80 $17.99 $17.69 $17.96 $14.88 34,350
2016-04-15 $17.83 $17.98 $17.78 $17.80 $14.74 32,718
2016-04-14 $17.41 $18.04 $17.41 $17.92 $14.84 45,425
2016-04-13 $17.12 $17.72 $17.12 $17.53 $14.52 93,133
2016-04-12 $16.93 $17.06 $16.93 $17.06 $14.13 90,488
2016-04-11 $17.01 $17.28 $16.93 $16.96 $14.05 31,146
2016-04-08 $17.00 $17.20 $16.91 $17.03 $14.11 39,382
2016-04-07 $17.14 $17.15 $16.82 $16.90 $14.00 39,556
2016-04-06 $17.29 $17.32 $17.12 $17.25 $14.29 58,230
2016-04-05 $17.43 $17.55 $17.32 $17.33 $14.35 42,836
2016-04-04 $17.56 $17.82 $17.41 $17.60 $14.58 46,490
2016-04-01 $17.49 $17.57 $17.35 $17.52 $14.51 59,879
2016-03-31 $17.76 $17.85 $17.56 $17.57 $14.55 55,185
2016-03-30 $17.82 $17.89 $17.66 $17.74 $14.69 33,139
2016-03-29 $17.31 $17.80 $17.25 $17.70 $14.66 61,480
2016-03-28 $17.48 $17.61 $17.28 $17.38 $14.40 27,784
2016-03-24 $17.46 $17.46 $17.31 $17.39 $14.40 36,396
2016-03-23 $17.57 $17.65 $17.48 $17.51 $14.50 84,901
2016-03-22 $17.72 $17.83 $17.60 $17.66 $14.63 45,156
2016-03-21 $17.81 $17.94 $17.76 $17.79 $14.73 160,902
2016-03-18 $17.87 $17.93 $17.75 $17.81 $14.75 94,081
2016-03-17 $17.36 $17.83 $17.03 $17.72 $14.68 44,450
2016-03-16 $17.26 $17.51 $17.15 $17.33 $14.35 40,639
2016-03-15 $17.75 $17.77 $17.25 $17.46 $14.46 43,203
2016-03-14 $17.93 $17.93 $17.71 $17.80 $14.74 26,873
2016-03-11 $17.74 $17.98 $17.74 $17.93 $14.85 69,365
2016-03-10 $17.81 $17.94 $17.54 $17.66 $14.63 29,813
2016-03-09 $17.85 $17.98 $17.69 $17.78 $14.73 92,479
2016-03-08 $17.77 $17.87 $17.72 $17.81 $14.75 53,163
2016-03-07 $17.61 $17.92 $17.61 $17.88 $14.81 46,844
2016-03-04 $17.83 $17.87 $17.66 $17.73 $14.69 53,023
2016-03-03 $17.66 $17.90 $17.46 $17.80 $14.74 79,796
2016-03-02 $17.76 $17.91 $17.66 $17.74 $14.69 60,000
2016-03-01 $17.44 $17.94 $16.71 $17.74 $14.69 111,638
2016-02-29 $17.57 $18.79 $17.37 $17.44 $14.44 96,114
2016-02-26 $17.53 $17.78 $17.36 $17.59 $14.57 39,250
2016-02-25 $17.31 $17.58 $17.22 $17.51 $14.50 103,393
2016-02-24 $17.17 $17.37 $16.95 $17.31 $14.34 52,215
2016-02-23 $17.42 $17.87 $17.29 $17.31 $14.34 117,871
2016-02-22 $17.43 $17.69 $17.34 $17.54 $14.53 153,290
2016-02-19 $17.17 $18.39 $17.09 $17.31 $14.34 101,035
2016-02-18 $17.08 $17.27 $17.01 $17.19 $14.24 86,876
2016-02-17 $17.35 $17.74 $16.99 $17.12 $14.18 178,759
2016-02-16 $17.29 $17.64 $17.01 $17.25 $14.29 150,945
2016-02-12 $16.83 $17.14 $16.67 $17.10 $14.16 136,712
2016-02-11 $16.57 $16.88 $16.42 $16.54 $13.70 166,291
2016-02-10 $17.36 $17.56 $16.76 $16.81 $13.92 127,287
2016-02-09 $17.42 $19.35 $16.92 $17.20 $14.25 93,123
2016-02-08 $16.95 $17.47 $16.47 $17.38 $14.40 155,740
2016-02-05 $17.36 $17.71 $17.09 $17.17 $14.13 87,860
2016-02-04 $17.50 $17.80 $17.32 $17.39 $14.31 53,141
2016-02-03 $17.97 $17.97 $17.35 $17.62 $14.50 88,456
2016-02-02 $17.85 $18.06 $17.61 $17.75 $14.61 86,629
2016-02-01 $18.04 $18.06 $17.73 $17.92 $14.75 123,736
2016-01-29 $17.87 $18.19 $17.87 $18.11 $14.91 173,646
2016-01-28 $17.96 $18.30 $17.35 $17.86 $14.70 220,138
2016-01-27 $17.15 $17.61 $17.07 $17.24 $14.19 81,539
2016-01-26 $17.27 $17.32 $16.89 $17.23 $14.18 56,614
2016-01-25 $17.39 $17.43 $16.84 $16.88 $13.89 82,654
2016-01-22 $17.42 $17.52 $17.23 $17.41 $14.33 43,987
2016-01-21 $17.42 $17.57 $17.21 $17.28 $14.22 129,204
2016-01-20 $17.10 $17.55 $16.79 $17.38 $14.30 92,973
2016-01-19 $17.64 $17.66 $17.20 $17.38 $14.30 74,137
2016-01-15 $17.65 $19.61 $17.28 $17.56 $14.45 110,237
2016-01-14 $18.29 $19.35 $17.97 $18.07 $14.87 187,830
2016-01-13 $18.50 $18.50 $17.85 $18.14 $14.93 191,900
2016-01-12 $18.53 $18.56 $18.06 $18.46 $15.19 183,965
2016-01-11 $18.26 $18.49 $18.10 $18.41 $15.15 106,640
2016-01-08 $18.54 $19.10 $18.09 $18.19 $14.97 120,127
2016-01-07 $18.39 $18.62 $18.39 $18.50 $15.23 120,978
2016-01-06 $18.47 $18.76 $18.42 $18.66 $15.36 90,679
2016-01-05 $18.38 $18.74 $18.18 $18.68 $15.37 82,440
2016-01-04 $18.59 $18.59 $18.21 $18.36 $15.11 153,737
2015-12-31 $18.93 $18.95 $18.67 $18.84 $15.51 170,685
2015-12-30 $18.97 $19.02 $18.83 $18.92 $15.57 43,434
2015-12-29 $18.81 $19.18 $18.81 $19.08 $15.70 30,821
2015-12-28 $18.81 $19.40 $18.64 $18.79 $15.47 106,829
2015-12-24 $18.76 $19.12 $18.58 $18.90 $15.56 26,171
2015-12-23 $18.75 $18.91 $18.26 $18.73 $15.42 77,279
2015-12-22 $18.38 $18.68 $18.20 $18.67 $15.37 58,350
2015-12-21 $18.30 $18.56 $18.30 $18.46 $15.19 100,369
2015-12-18 $18.53 $18.67 $18.15 $18.21 $14.99 204,115
2015-12-17 $18.71 $19.40 $18.21 $18.64 $15.34 92,767
2015-12-16 $18.59 $18.76 $18.18 $18.69 $15.38 73,673
2015-12-15 $18.39 $18.83 $18.28 $18.55 $15.27 149,620
2015-12-14 $18.05 $18.50 $18.05 $18.35 $15.10 109,210
2015-12-11 $18.22 $18.43 $18.04 $18.08 $14.88 103,489
2015-12-10 $18.43 $18.59 $18.38 $18.47 $15.20 74,484
2015-12-09 $18.58 $18.68 $18.26 $18.46 $15.19 86,987
2015-12-08 $18.61 $18.82 $18.36 $18.70 $15.39 55,710
2015-12-07 $19.06 $19.21 $18.58 $18.75 $15.43 122,568
2015-12-04 $19.13 $19.30 $18.83 $19.16 $15.77 82,511
2015-12-03 $19.32 $19.38 $19.05 $19.14 $15.75 92,858
2015-12-02 $19.51 $19.65 $19.25 $19.28 $15.87 74,595
2015-12-01 $19.63 $19.79 $19.16 $19.51 $16.06 59,899
2015-11-30 $19.69 $19.80 $19.48 $19.58 $16.12 107,775
2015-11-27 $19.54 $19.74 $19.34 $19.67 $16.19 33,371
2015-11-25 $19.27 $19.70 $17.75 $19.57 $16.11 83,648
2015-11-24 $18.98 $19.39 $18.94 $19.35 $15.93 59,698
2015-11-23 $19.07 $19.27 $19.02 $19.13 $15.75 38,617
2015-11-20 $19.09 $19.24 $19.08 $19.16 $15.77 33,841
2015-11-19 $19.02 $19.13 $18.84 $19.05 $15.68 32,113
2015-11-18 $18.79 $19.13 $18.62 $19.01 $15.65 82,427
2015-11-17 $18.65 $19.06 $18.62 $18.71 $15.40 93,527
2015-11-16 $18.88 $18.88 $18.47 $18.83 $15.50 163,356
2015-11-13 $18.97 $19.42 $18.85 $18.93 $15.58 46,351
2015-11-12 $19.29 $19.36 $19.01 $19.11 $15.73 67,701
2015-11-11 $19.67 $19.70 $19.32 $19.44 $16.00 33,485
2015-11-10 $19.18 $19.79 $19.18 $19.65 $16.17 90,839
2015-11-09 $19.61 $19.70 $19.26 $19.36 $15.93 69,059
2015-11-06 $19.14 $19.78 $19.13 $19.70 $16.21 105,583
2015-11-05 $19.20 $19.33 $19.11 $19.14 $15.75 63,008
2015-11-04 $18.73 $19.18 $18.68 $19.16 $15.77 111,008
2015-11-03 $18.64 $18.86 $18.48 $18.72 $15.41 41,599
2015-11-02 $18.25 $18.88 $18.25 $18.70 $15.39 78,913
2015-10-30 $18.70 $18.82 $18.35 $18.42 $14.99 222,458
2015-10-29 $18.94 $19.12 $18.73 $18.73 $15.24 143,569
2015-10-28 $18.60 $19.02 $18.58 $19.00 $15.46 149,348
2015-10-27 $18.78 $18.95 $18.39 $18.61 $15.15 78,731
2015-10-26 $18.72 $18.94 $18.20 $18.93 $15.41 78,960
2015-10-23 $18.55 $19.11 $18.49 $18.71 $15.23 324,294
2015-10-22 $19.20 $19.32 $18.80 $19.04 $15.50 286,932
2015-10-21 $19.28 $19.36 $18.90 $18.96 $15.43 36,252
2015-10-20 $19.01 $19.27 $18.99 $19.22 $15.64 40,215
2015-10-19 $19.08 $19.14 $18.97 $19.05 $15.51 95,207
2015-10-16 $18.98 $19.14 $18.83 $19.11 $15.55 105,604
2015-10-15 $18.74 $18.94 $18.69 $18.90 $15.38 173,123
2015-10-14 $18.95 $19.03 $18.63 $18.68 $15.20 106,513
2015-10-13 $18.67 $18.99 $18.67 $18.95 $15.42 101,945
2015-10-12 $18.39 $18.76 $18.36 $18.72 $15.24 97,017
2015-10-09 $18.52 $18.67 $18.25 $18.40 $14.98 62,828
2015-10-08 $18.53 $18.67 $18.35 $18.48 $15.04 108,993
2015-10-07 $18.35 $18.58 $18.18 $18.57 $15.11 73,918
2015-10-06 $18.65 $18.82 $18.15 $18.26 $14.86 110,807
2015-10-05 $18.51 $18.99 $18.30 $18.69 $15.21 145,708
2015-10-02 $18.74 $18.84 $18.35 $18.79 $15.29 77,673
2015-10-01 $18.83 $19.05 $18.70 $18.87 $15.36 204,240
2015-09-30 $19.16 $19.16 $18.80 $18.82 $15.32 127,649
2015-09-29 $19.07 $19.11 $18.94 $19.02 $15.48 380,988
2015-09-28 $19.15 $19.23 $18.91 $19.02 $15.48 95,248
2015-09-25 $19.17 $19.34 $19.08 $19.30 $15.71 279,690
2015-09-24 $18.62 $18.97 $18.58 $18.96 $15.43 96,167
2015-09-23 $18.80 $19.03 $18.50 $18.72 $15.24 102,496
2015-09-22 $18.38 $18.93 $18.38 $18.83 $15.33 105,094
2015-09-21 $18.65 $18.75 $18.45 $18.52 $15.07 44,571
2015-09-18 $18.32 $18.73 $18.23 $18.56 $15.11 197,191
2015-09-17 $18.75 $18.75 $18.32 $18.52 $15.07 92,878
2015-09-16 $18.58 $18.69 $18.49 $18.63 $15.16 63,782
2015-09-15 $18.31 $18.59 $18.22 $18.57 $15.11 107,923
2015-09-14 $18.32 $18.37 $18.21 $18.28 $14.88 38,352
2015-09-11 $17.97 $18.32 $17.97 $18.27 $14.87 75,277
2015-09-10 $17.97 $18.16 $17.97 $18.10 $14.73 98,342
2015-09-09 $18.03 $18.13 $17.87 $18.01 $14.66 159,156
2015-09-08 $18.02 $18.15 $17.90 $17.99 $14.64 42,616
2015-09-04 $17.55 $18.04 $17.55 $17.80 $14.49 176,693
2015-09-03 $17.63 $17.82 $17.60 $17.75 $14.45 96,803
2015-09-02 $17.41 $17.53 $17.23 $17.51 $14.25 148,199
2015-09-01 $17.42 $17.55 $17.14 $17.22 $14.02 61,397
2015-08-31 $17.52 $17.76 $17.27 $17.72 $14.42 56,172
2015-08-28 $17.37 $17.77 $17.25 $17.59 $14.32 85,532
2015-08-27 $17.67 $17.75 $17.34 $17.49 $14.24 60,045
2015-08-26 $17.54 $17.61 $17.15 $17.59 $14.32 35,367
2015-08-25 $17.76 $17.76 $16.62 $17.25 $14.04 102,483
2015-08-24 $17.22 $17.79 $17.13 $17.28 $14.06 122,393
2015-08-21 $17.40 $17.97 $17.40 $17.74 $14.44 48,631
2015-08-20 $18.21 $18.30 $17.78 $17.78 $14.47 35,973
2015-08-19 $18.29 $18.61 $17.77 $18.31 $14.90 56,301
2015-08-18 $18.52 $18.52 $17.66 $18.41 $14.98 39,851
2015-08-17 $18.30 $18.56 $18.12 $18.56 $15.11 63,211
2015-08-14 $18.09 $18.37 $17.39 $18.37 $14.95 40,800
2015-08-13 $17.94 $18.18 $17.90 $18.15 $14.77 45,357
2015-08-12 $18.02 $18.02 $17.80 $17.95 $14.61 80,650
2015-08-11 $18.03 $18.12 $17.91 $18.05 $14.69 57,277
2015-08-10 $18.01 $18.20 $18.01 $18.10 $14.73 161,687
2015-08-07 $17.81 $17.94 $17.80 $17.90 $14.57 78,481
2015-08-06 $17.75 $18.01 $17.71 $17.95 $14.61 83,823
2015-08-05 $17.37 $17.77 $17.37 $17.62 $14.34 22,057
2015-08-04 $17.48 $17.69 $17.36 $17.43 $14.19 26,443
2015-08-03 $17.70 $17.70 $17.45 $17.54 $14.19 26,289
2015-07-31 $17.61 $17.88 $17.52 $17.70 $14.32 36,860
2015-07-30 $17.62 $17.75 $17.52 $17.64 $14.27 27,847
2015-07-29 $17.72 $17.82 $17.39 $17.69 $14.31 38,316
2015-07-28 $17.82 $17.82 $17.49 $17.70 $14.32 57,428
2015-07-27 $17.46 $17.73 $17.31 $17.71 $14.32 55,180
2015-07-24 $17.74 $17.97 $17.21 $17.52 $14.17 62,795
2015-07-23 $18.50 $18.65 $17.82 $17.82 $14.41 68,190
2015-07-22 $18.49 $18.74 $18.49 $18.62 $15.06 28,115
2015-07-21 $18.54 $18.72 $18.38 $18.47 $14.94 55,469
2015-07-20 $18.35 $18.54 $18.29 $18.47 $14.94 22,788
2015-07-17 $18.52 $18.52 $18.24 $18.26 $14.77 64,421
2015-07-16 $18.50 $18.55 $18.39 $18.44 $14.91 38,517
2015-07-15 $18.41 $18.48 $18.28 $18.39 $14.87 34,646
2015-07-14 $18.19 $18.46 $18.07 $18.39 $14.87 41,063
2015-07-13 $18.25 $18.25 $18.13 $18.22 $14.74 45,474
2015-07-10 $18.01 $18.23 $17.89 $18.14 $14.67 52,688
2015-07-09 $17.86 $18.03 $17.79 $17.92 $14.49 60,848
2015-07-08 $17.66 $17.74 $17.59 $17.64 $14.27 40,686
2015-07-07 $17.73 $17.85 $17.51 $17.76 $14.36 142,363
2015-07-06 $17.67 $17.81 $17.54 $17.78 $14.38 44,644
2015-07-02 $18.15 $18.15 $17.71 $17.77 $14.37 41,301
2015-07-01 $17.90 $18.32 $17.84 $18.13 $14.66 131,320
2015-06-30 $17.98 $17.98 $17.76 $17.87 $14.45 48,256

Heritage Financial Corp (HFWA) News Headlines

Credit card interest rates predicted to fall, but debt remains high

Credit card debt and consumer debt as a whole is growing, but interest rates are predicted to drop this year.

foxbusiness.com Feb. 29, 2024
Recent Heritage Financial Corp (HFWA) 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.