HMN Financial Inc (HMNF) Exchange: NASDAQ

Data as of Aug. 20, 2025

$27.99 ($-0.61) -2.13%

HMN Financial Inc - Daily Information
Click for more stock information on HMN Financial Inc.
Daily Information Data
Date Aug. 20, 2025
Open $28.60
Previous Close $27.99
High $29.40
Low $27.86
Adjusted Open $28.60
Previous Adjusted Close $27.99
Adjusted High $29.40
Adjusted Low $27.86

About HMN Financial Inc (HMNF)

HMN Financial, Inc. operates as the holding company for Home Federal Savings Bank that provides community banking services in Minnesota and Iowa. The company offers various deposit products to retail and commercial customers, including savings accounts, negotiable order of withdrawal, money market, non-interest bearing checking, and certificate accounts comprising individual retirement accounts. It also provides one-to-four family residential, commercial real estate and multi-family loans, construction loans, and commercial business loans, as well as consumer loans, including home equity loans, automobile loans, mobile home loans, lot loans, loans secured by deposit accounts, and other loans for household and personal purposes. In addition, the company offers financial planning products and services; and operates foreclosed properties. It serves its customers through corporate office located in Rochester, Minnesota and its seven branch offices located in Albert Lea, Austin, La Crescent, Rochester, Spring Valley, and Winona, Minnesota; a loan origination office in Sartell, Minnesota; and two private banking offices located in Rochester, Minnesota. HMN Financial, Inc. was founded in 1933 and is based in Rochester, Minnesota.

Historical Stock Data for HMN Financial Inc (HMNF)

Date Open High Low Close Adj.Close Volume
2024-10-09 $28.60 $29.40 $27.86 $27.99 $27.99 156,666
2024-10-08 $28.19 $29.18 $28.19 $28.60 $28.60 57,852
2024-10-07 $28.17 $28.35 $28.14 $28.17 $28.17 5,283
2024-10-04 $27.16 $28.25 $27.16 $28.23 $28.23 18,883
2024-10-03 $27.05 $27.51 $27.05 $27.17 $27.17 1,235
2024-10-02 $27.08 $27.33 $26.60 $27.33 $27.33 1,430
2024-10-01 $27.31 $27.57 $27.20 $27.57 $27.57 2,150
2024-09-30 $27.83 $28.03 $27.60 $27.90 $27.90 8,459
2024-09-27 $27.40 $28.11 $27.40 $28.11 $28.11 16,003
2024-09-26 $26.72 $26.74 $26.72 $26.74 $26.74 1,683
2024-09-25 $26.00 $26.57 $25.85 $26.57 $26.57 3,135
2024-09-24 $26.44 $26.44 $25.61 $25.70 $25.70 1,876
2024-09-23 $26.77 $26.77 $26.50 $26.50 $26.50 1,777
2024-09-20 $26.39 $27.25 $26.39 $26.94 $26.94 11,466
2024-09-19 $25.75 $27.25 $25.75 $27.25 $27.25 2,113
2024-09-18 $25.84 $26.99 $25.80 $26.51 $26.51 3,907
2024-09-17 $25.15 $26.06 $25.11 $26.02 $26.02 3,439
2024-09-16 $25.18 $25.50 $25.00 $25.15 $25.15 2,641
2024-09-13 $25.00 $25.70 $24.95 $25.65 $25.65 9,944
2024-09-12 $24.98 $24.98 $24.98 $24.98 $24.98 321
2024-09-11 $25.09 $25.67 $24.69 $24.98 $24.98 4,004
2024-09-10 $24.90 $25.14 $24.80 $24.99 $24.99 1,680
2024-09-09 $25.30 $26.42 $24.56 $24.66 $24.66 9,152
2024-09-06 $26.05 $26.05 $25.45 $25.50 $25.50 2,483
2024-09-05 $26.43 $26.51 $25.66 $26.15 $26.15 9,869
2024-09-04 $26.66 $26.95 $26.63 $26.88 $26.88 6,437
2024-09-03 $27.06 $27.06 $26.06 $26.88 $26.88 5,295
2024-08-30 $26.78 $27.00 $25.71 $26.86 $26.86 3,567
2024-08-29 $26.77 $26.90 $26.77 $26.90 $26.90 460
2024-08-28 $26.38 $26.94 $26.35 $26.94 $26.94 2,697
2024-08-27 $26.46 $26.75 $26.10 $26.75 $26.75 3,129
2024-08-26 $26.70 $26.94 $26.25 $26.37 $26.37 4,173
2024-08-23 $25.70 $26.80 $25.70 $26.71 $26.71 9,036
2024-08-22 $25.34 $25.66 $25.21 $25.66 $25.66 8,490
2024-08-21 $25.23 $25.65 $25.23 $25.65 $25.65 5,189
2024-08-20 $25.35 $25.69 $25.00 $25.20 $25.20 7,985
2024-08-19 $25.72 $25.72 $25.72 $25.72 $25.72 380
2024-08-16 $25.53 $25.72 $25.53 $25.72 $25.72 3,787
2024-08-15 $24.60 $25.53 $24.55 $25.39 $25.29 12,762
2024-08-14 $24.73 $24.73 $24.73 $24.73 $24.63 373
2024-08-13 $24.59 $24.73 $24.59 $24.73 $24.63 1,775
2024-08-12 $24.54 $24.54 $23.72 $23.72 $23.62 660
2024-08-09 $24.89 $25.55 $24.59 $25.07 $24.97 6,266
2024-08-08 $24.15 $24.15 $24.15 $24.15 $24.06 334
2024-08-07 $23.97 $24.01 $23.61 $24.00 $23.91 6,213
2024-08-06 $23.94 $23.94 $23.81 $23.82 $23.73 2,028
2024-08-05 $23.73 $24.32 $23.73 $23.90 $23.81 2,441
2024-08-02 $25.56 $25.56 $25.56 $25.56 $25.46 166
2024-08-01 $26.81 $26.81 $25.56 $25.56 $25.46 1,419
2024-07-31 $26.55 $26.90 $26.07 $26.40 $26.30 44,160
2024-07-30 $26.49 $26.53 $25.85 $26.40 $26.30 5,534
2024-07-29 $26.10 $26.70 $26.10 $26.43 $26.32 2,313
2024-07-26 $26.60 $26.60 $26.01 $26.40 $26.40 1,159
2024-07-25 $26.44 $26.61 $26.02 $26.45 $26.45 2,670
2024-07-24 $26.64 $26.72 $26.61 $26.61 $26.61 2,508
2024-07-23 $26.38 $26.65 $26.38 $26.52 $26.52 5,253
2024-07-22 $26.07 $26.49 $26.07 $26.38 $26.38 6,865
2024-07-19 $25.49 $26.21 $25.30 $25.30 $25.30 16,334
2024-07-18 $26.08 $26.09 $25.93 $25.93 $25.93 790
2024-07-17 $26.14 $26.38 $25.76 $26.36 $26.36 7,834
2024-07-16 $25.23 $26.14 $25.23 $26.01 $26.01 13,757
2024-07-15 $24.74 $25.00 $24.72 $24.88 $24.88 2,685
2024-07-12 $24.64 $24.67 $23.45 $24.20 $24.20 9,900
2024-07-11 $23.16 $24.40 $23.10 $24.40 $24.40 17,307
2024-07-10 $22.63 $23.05 $22.50 $22.87 $22.87 10,143
2024-07-09 $21.98 $21.98 $21.98 $21.98 $21.98 125
2024-07-08 $22.15 $22.15 $21.98 $21.98 $21.98 374
2024-07-05 $22.15 $22.15 $21.70 $21.70 $21.70 294
2024-07-03 $22.90 $22.90 $22.90 $22.90 $22.90 122
2024-07-02 $22.95 $23.12 $22.90 $22.90 $22.90 6,116
2024-07-01 $22.75 $23.02 $22.64 $22.64 $22.64 5,753
2024-06-28 $21.52 $22.99 $21.43 $22.89 $22.89 25,628
2024-06-27 $21.62 $21.63 $21.42 $21.45 $21.45 21,933
2024-06-26 $21.40 $21.57 $21.40 $21.50 $21.50 2,991
2024-06-25 $21.62 $21.62 $20.85 $21.40 $21.40 2,132
2024-06-24 $21.36 $21.52 $21.36 $21.42 $21.42 5,213
2024-06-21 $21.28 $21.39 $21.28 $21.39 $21.39 2,418
2024-06-20 $21.72 $21.75 $21.10 $21.41 $21.41 5,312
2024-06-18 $21.05 $21.52 $21.05 $21.47 $21.47 1,617
2024-06-17 $21.33 $21.33 $21.05 $21.06 $21.06 462
2024-06-14 $21.41 $21.58 $20.81 $21.01 $21.01 2,007
2024-06-13 $21.80 $21.85 $21.80 $21.85 $21.85 794
2024-06-12 $22.30 $22.45 $21.80 $21.80 $21.80 17,831
2024-06-11 $21.52 $21.60 $21.18 $21.49 $21.49 3,913
2024-06-10 $21.28 $22.12 $21.06 $21.13 $21.13 3,226
2024-06-07 $21.97 $22.20 $21.52 $21.60 $21.60 7,802
2024-06-06 $22.43 $22.43 $22.38 $22.38 $22.38 873
2024-06-05 $22.11 $22.35 $22.11 $22.35 $22.35 655
2024-06-04 $22.07 $22.07 $22.07 $22.07 $22.07 672
2024-06-03 $22.45 $22.45 $21.98 $22.29 $22.29 3,623
2024-05-31 $22.01 $22.19 $22.00 $22.19 $22.19 1,514
2024-05-30 $21.71 $22.10 $21.66 $21.93 $21.93 3,446
2024-05-29 $22.30 $22.30 $21.65 $21.65 $21.65 1,210
2024-05-28 $22.35 $22.42 $22.16 $22.30 $22.30 12,003
2024-05-24 $22.62 $22.62 $21.50 $22.35 $22.35 34,140
2024-05-23 $22.51 $22.51 $22.30 $22.30 $22.30 2,581
2024-05-22 $22.75 $22.85 $22.30 $22.61 $22.61 3,673
2024-05-21 $22.88 $22.93 $22.70 $22.87 $22.87 2,923
2024-05-20 $22.67 $23.18 $22.24 $22.45 $22.45 9,477
2024-05-17 $22.97 $23.01 $22.58 $22.58 $22.58 65,842
2024-05-16 $23.58 $23.58 $21.86 $22.97 $22.97 93,754
2024-05-15 $22.28 $24.20 $22.28 $23.25 $23.15 260,694
2024-05-14 $19.88 $19.88 $19.50 $19.50 $19.42 1,076
2024-05-13 $19.61 $19.61 $19.50 $19.61 $19.52 2,277
2024-05-10 $19.26 $19.51 $19.26 $19.35 $19.35 12,914
2024-05-09 $19.14 $19.65 $19.14 $19.25 $19.25 1,038
2024-05-08 $19.09 $19.21 $19.00 $19.00 $19.00 1,037
2024-05-07 $19.49 $19.49 $18.60 $18.92 $18.92 13,491
2024-05-06 $19.40 $19.79 $19.28 $19.28 $19.28 5,382
2024-05-03 $19.50 $19.57 $19.23 $19.45 $19.45 4,381
2024-05-02 $19.60 $19.60 $19.45 $19.48 $19.48 12,264
2024-05-01 $19.74 $19.85 $19.74 $19.75 $19.75 1,158
2024-04-30 $19.53 $19.90 $19.25 $19.90 $19.90 4,526
2024-04-29 $20.00 $20.00 $19.50 $19.90 $19.90 669
2024-04-26 $19.60 $19.89 $19.60 $19.70 $19.70 1,068
2024-04-25 $19.40 $19.89 $19.40 $19.89 $19.89 1,275
2024-04-24 $19.50 $19.50 $19.50 $19.50 $19.50 1,372
2024-04-23 $19.75 $19.75 $19.60 $19.60 $19.60 2,142
2024-04-22 $19.51 $19.75 $19.51 $19.58 $19.58 1,644
2024-04-19 $19.75 $19.75 $19.75 $19.75 $19.75 737
2024-04-18 $19.75 $19.75 $19.75 $19.75 $19.75 462
2024-04-17 $19.68 $19.68 $19.46 $19.66 $19.66 1,871
2024-04-16 $19.90 $19.90 $19.10 $19.10 $19.10 1,111
2024-04-15 $19.88 $19.88 $19.88 $19.88 $19.88 262
2024-04-12 $19.88 $19.88 $19.88 $19.88 $19.88 276
2024-04-11 $20.45 $20.45 $20.01 $20.10 $20.10 3,120
2024-04-10 $20.31 $20.65 $19.87 $20.25 $20.25 7,848
2024-04-09 $20.50 $20.89 $20.50 $20.65 $20.65 2,153
2024-04-08 $20.70 $20.84 $20.60 $20.60 $20.60 2,845
2024-04-05 $20.74 $20.74 $20.26 $20.70 $20.70 4,839
2024-04-04 $21.25 $21.25 $20.70 $20.70 $20.70 5,074
2024-04-03 $20.86 $20.89 $20.70 $20.70 $20.70 2,812
2024-04-02 $21.80 $21.80 $20.70 $20.86 $20.86 5,602
2024-04-01 $21.00 $21.20 $20.85 $20.85 $20.85 3,273
2024-03-28 $21.05 $21.21 $20.76 $21.10 $21.10 5,869
2024-03-27 $21.15 $21.97 $21.00 $21.06 $21.06 4,747
2024-03-26 $20.92 $21.81 $20.81 $21.38 $21.38 2,620
2024-03-25 $20.35 $21.77 $20.35 $21.77 $21.77 6,262
2024-03-22 $20.50 $20.50 $20.25 $20.45 $20.45 2,131
2024-03-21 $20.44 $20.50 $20.30 $20.44 $20.44 2,539
2024-03-20 $20.01 $20.50 $20.01 $20.50 $20.50 1,805
2024-03-19 $19.90 $20.17 $19.84 $19.88 $19.88 3,932
2024-03-18 $20.00 $20.30 $20.00 $20.01 $20.01 1,598
2024-03-15 $20.49 $20.49 $20.10 $20.26 $20.26 1,385
2024-03-14 $20.00 $20.20 $20.00 $20.18 $20.18 3,051
2024-03-13 $20.12 $20.50 $20.12 $20.30 $20.30 1,444
2024-03-12 $20.25 $20.50 $20.06 $20.40 $20.40 2,365
2024-03-11 $20.15 $20.39 $20.15 $20.39 $20.39 938
2024-03-08 $20.25 $20.50 $20.20 $20.40 $20.40 3,608
2024-03-07 $20.01 $20.49 $20.01 $20.38 $20.38 2,529
2024-03-06 $19.99 $20.48 $19.54 $20.48 $20.48 2,470
2024-03-05 $19.80 $20.48 $19.75 $19.81 $19.81 4,824
2024-03-04 $19.75 $20.00 $19.75 $19.95 $19.95 3,928
2024-03-01 $19.70 $20.09 $19.70 $19.90 $19.90 1,187
2024-02-29 $20.15 $20.17 $19.90 $19.90 $19.90 966
2024-02-28 $19.62 $20.35 $19.62 $19.90 $19.90 1,661
2024-02-27 $20.00 $20.20 $19.51 $19.85 $19.85 7,188
2024-02-26 $20.27 $20.27 $20.27 $20.27 $20.27 257
2024-02-23 $20.50 $20.50 $19.80 $20.27 $20.27 5,883
2024-02-22 $19.95 $20.00 $19.95 $20.00 $20.00 1,770
2024-02-21 $19.76 $19.76 $19.76 $19.76 $19.76 315
2024-02-20 $20.05 $20.33 $19.76 $19.76 $19.76 2,101
2024-02-16 $20.00 $20.89 $20.00 $20.22 $20.22 1,005
2024-02-15 $20.00 $20.40 $18.57 $20.40 $20.40 6,204
2024-02-14 $20.00 $20.40 $19.52 $20.40 $20.40 1,372
2024-02-13 $20.79 $20.79 $19.70 $20.25 $20.25 3,230
2024-02-12 $21.24 $21.24 $20.61 $20.61 $20.61 1,207
2024-02-09 $21.54 $21.87 $20.47 $21.10 $21.02 6,443
2024-02-08 $22.01 $22.01 $21.50 $21.99 $21.90 5,586
2024-02-07 $22.32 $22.32 $22.32 $22.32 $22.23 22
2024-02-06 $22.10 $22.55 $22.07 $22.32 $22.23 1,109
2024-02-05 $22.00 $22.46 $22.00 $22.46 $22.37 600
2024-02-02 $22.29 $22.29 $22.29 $22.29 $22.29 78
2024-02-01 $22.02 $22.32 $21.81 $22.29 $22.29 2,338
2024-01-31 $22.04 $22.75 $21.57 $22.25 $22.25 2,385
2024-01-30 $22.20 $22.45 $22.03 $22.36 $22.36 1,885
2024-01-29 $22.00 $22.68 $22.00 $22.35 $22.35 1,508
2024-01-26 $22.00 $22.35 $22.00 $22.35 $22.35 862
2024-01-25 $21.85 $22.38 $21.85 $22.20 $22.20 2,156
2024-01-24 $21.60 $22.59 $21.60 $22.20 $22.20 1,839
2024-01-23 $22.36 $22.75 $22.00 $22.00 $22.00 2,046
2024-01-22 $22.75 $22.75 $21.89 $22.38 $22.38 3,240
2024-01-19 $22.56 $22.75 $22.56 $22.75 $22.75 3,541
2024-01-18 $22.38 $22.38 $22.38 $22.38 $22.38 63
2024-01-17 $21.90 $22.50 $21.90 $22.38 $22.38 1,293
2024-01-16 $22.50 $22.60 $21.57 $22.43 $22.43 1,760
2024-01-12 $21.70 $22.75 $21.70 $22.69 $22.69 1,925
2024-01-11 $22.00 $22.73 $22.00 $22.50 $22.50 3,304
2024-01-10 $22.33 $22.80 $22.33 $22.80 $22.80 1,884
2024-01-09 $22.84 $22.84 $22.84 $22.84 $22.84 180
2024-01-08 $22.83 $23.14 $22.52 $22.84 $22.84 7,890
2024-01-05 $22.80 $23.20 $22.56 $23.20 $23.20 6,087
2024-01-04 $23.40 $23.60 $23.20 $23.20 $23.20 3,440
2024-01-03 $23.87 $23.94 $23.21 $23.40 $23.40 5,264
2024-01-02 $22.79 $23.35 $22.75 $23.35 $23.35 1,581
2023-12-29 $23.25 $23.28 $23.00 $23.00 $23.00 3,599
2023-12-28 $23.40 $23.46 $23.20 $23.34 $23.34 2,366
2023-12-27 $23.22 $23.22 $23.22 $23.22 $23.22 252
2023-12-26 $23.22 $23.22 $23.22 $23.22 $23.22 363
2023-12-22 $23.96 $23.96 $23.00 $23.55 $23.55 2,186
2023-12-21 $23.48 $23.79 $23.12 $23.20 $23.20 9,844
2023-12-20 $22.72 $23.45 $22.72 $23.35 $23.35 3,868
2023-12-19 $23.60 $23.60 $23.04 $23.43 $23.43 2,783
2023-12-18 $23.48 $24.95 $22.89 $23.49 $23.49 16,213
2023-12-15 $22.07 $23.97 $22.07 $23.97 $23.97 9,638
2023-12-14 $21.00 $23.09 $21.00 $22.95 $22.95 12,040
2023-12-13 $20.48 $20.99 $20.10 $20.98 $20.98 8,148
2023-12-12 $20.00 $20.48 $20.00 $20.25 $20.25 2,242
2023-12-11 $19.98 $20.49 $19.91 $20.48 $20.48 7,910
2023-12-08 $19.75 $19.98 $19.75 $19.96 $19.96 1,946
2023-12-07 $18.79 $19.87 $18.61 $19.71 $19.71 7,827
2023-12-06 $18.00 $18.60 $18.00 $18.30 $18.30 159,552
2023-12-05 $18.35 $20.00 $18.18 $18.24 $18.24 48,886
2023-12-04 $18.49 $18.90 $18.05 $18.40 $18.40 21,192
2023-12-01 $17.80 $19.00 $17.66 $18.46 $18.46 45,172
2023-11-30 $17.85 $17.90 $17.66 $17.80 $17.80 4,087
2023-11-29 $17.85 $18.11 $17.75 $17.99 $17.99 4,740
2023-11-28 $17.69 $18.07 $17.69 $18.00 $18.00 1,260
2023-11-27 $18.03 $18.35 $17.99 $17.99 $17.99 2,222
2023-11-24 $17.66 $17.66 $17.66 $17.66 $17.66 454
2023-11-22 $17.85 $17.85 $17.85 $17.85 $17.85 308
2023-11-21 $17.85 $17.85 $17.85 $17.85 $17.85 152
2023-11-20 $18.06 $18.35 $18.02 $18.02 $18.02 2,814
2023-11-17 $17.93 $18.68 $17.93 $18.50 $18.50 6,534
2023-11-16 $17.60 $17.94 $17.60 $17.94 $17.94 868
2023-11-15 $18.29 $18.40 $17.87 $17.87 $17.87 780
2023-11-14 $19.11 $19.11 $17.81 $17.87 $17.79 7,247
2023-11-13 $18.08 $18.30 $18.06 $18.06 $17.98 789
2023-11-10 $18.75 $19.48 $18.58 $19.48 $19.39 1,191
2023-11-09 $18.12 $18.12 $18.12 $18.12 $18.04 242
2023-11-08 $18.11 $18.12 $18.11 $18.12 $18.04 375
2023-11-07 $18.50 $18.50 $18.50 $18.50 $18.42 256
2023-11-06 $18.67 $18.67 $18.67 $18.67 $18.59 1,339
2023-11-03 $18.49 $19.00 $18.49 $18.79 $18.79 1,465
2023-11-02 $18.80 $18.89 $18.49 $18.89 $18.89 3,040
2023-11-01 $18.31 $18.69 $18.31 $18.65 $18.65 668
2023-10-31 $18.75 $18.75 $18.75 $18.75 $18.75 99
2023-10-30 $18.30 $18.80 $18.30 $18.75 $18.75 1,389
2023-10-27 $18.46 $18.51 $18.26 $18.41 $18.41 1,267
2023-10-26 $18.11 $18.78 $18.11 $18.50 $18.50 3,268
2023-10-25 $18.64 $18.64 $18.64 $18.64 $18.64 409
2023-10-24 $18.64 $18.64 $18.64 $18.64 $18.64 30
2023-10-23 $18.64 $18.64 $18.64 $18.64 $18.64 148
2023-10-20 $18.64 $18.64 $18.64 $18.64 $18.64 305
2023-10-19 $18.52 $18.52 $18.52 $18.52 $18.52 165
2023-10-18 $18.55 $18.55 $18.52 $18.52 $18.52 932
2023-10-17 $18.66 $18.66 $18.52 $18.55 $18.55 3,474
2023-10-16 $18.80 $18.80 $18.57 $18.57 $18.57 1,928
2023-10-13 $18.85 $18.95 $18.80 $18.90 $18.90 1,167
2023-10-12 $18.55 $19.99 $18.55 $18.90 $18.90 2,940
2023-10-11 $18.99 $18.99 $18.76 $18.76 $18.76 1,761
2023-10-10 $19.10 $19.25 $18.81 $18.81 $18.81 4,178
2023-10-09 $19.00 $19.00 $19.00 $19.00 $19.00 522
2023-10-06 $19.13 $19.13 $19.00 $19.00 $19.00 1,678
2023-10-05 $19.25 $19.45 $19.01 $19.01 $19.01 5,802
2023-10-04 $19.50 $19.60 $19.16 $19.58 $19.58 3,084
2023-10-03 $19.80 $19.80 $19.12 $19.25 $19.25 7,276
2023-10-02 $19.21 $19.66 $19.00 $19.60 $19.60 4,645
2023-09-29 $20.49 $20.49 $19.13 $19.13 $19.13 1,446
2023-09-28 $19.75 $19.76 $19.06 $19.13 $19.13 1,583
2023-09-27 $19.39 $19.39 $19.25 $19.25 $19.25 855
2023-09-26 $19.71 $19.95 $19.25 $19.40 $19.40 11,038
2023-09-25 $19.77 $19.86 $19.36 $19.62 $19.62 2,060
2023-09-22 $19.71 $20.25 $19.41 $19.85 $19.85 2,778
2023-09-21 $19.93 $19.95 $19.41 $19.80 $19.80 968
2023-09-20 $20.21 $20.38 $20.00 $20.00 $20.00 1,196
2023-09-19 $20.20 $20.49 $20.18 $20.49 $20.49 13,516
2023-09-18 $20.13 $20.49 $19.82 $20.46 $20.46 4,689
2023-09-15 $20.09 $20.50 $19.55 $20.49 $20.49 9,019
2023-09-14 $19.81 $20.09 $19.81 $20.09 $20.09 1,900
2023-09-13 $19.33 $19.81 $19.33 $19.81 $19.81 3,888
2023-09-12 $19.25 $19.27 $19.25 $19.27 $19.27 1,774
2023-09-11 $19.25 $19.90 $19.25 $19.36 $19.36 1,751
2023-09-08 $19.42 $19.90 $19.42 $19.90 $19.90 2,747
2023-09-07 $19.08 $19.90 $19.06 $19.11 $19.11 3,051
2023-09-06 $19.26 $19.49 $19.06 $19.25 $19.25 2,730
2023-09-05 $20.10 $20.10 $19.30 $19.31 $19.31 1,267
2023-09-01 $19.31 $19.67 $19.27 $19.65 $19.65 2,650
2023-08-31 $19.25 $19.68 $19.25 $19.65 $19.65 2,344
2023-08-30 $19.10 $19.64 $19.00 $19.64 $19.64 4,858
2023-08-29 $19.47 $19.47 $19.47 $19.47 $19.47 207
2023-08-28 $19.30 $19.67 $19.25 $19.47 $19.47 819
2023-08-25 $19.40 $19.40 $19.40 $19.40 $19.40 25
2023-08-24 $19.28 $19.60 $19.00 $19.40 $19.40 6,991
2023-08-23 $19.01 $19.64 $19.01 $19.64 $19.64 779
2023-08-22 $19.11 $19.11 $19.11 $19.11 $19.11 230
2023-08-21 $19.20 $19.20 $19.20 $19.20 $19.20 453
2023-08-18 $19.27 $19.27 $19.27 $19.27 $19.27 221
2023-08-17 $19.68 $19.68 $19.68 $19.68 $19.68 365
2023-08-16 $19.58 $19.80 $19.58 $19.80 $19.80 314
2023-08-15 $19.18 $20.10 $19.18 $19.70 $19.70 2,841
2023-08-14 $19.95 $19.95 $19.50 $19.50 $19.42 481
2023-08-11 $20.25 $20.25 $20.25 $20.25 $20.17 185
2023-08-10 $20.25 $20.25 $20.25 $20.25 $20.17 62
2023-08-09 $20.25 $20.25 $20.25 $20.25 $20.17 169
2023-08-08 $19.46 $20.65 $19.15 $20.25 $20.25 2,801
2023-08-07 $20.82 $20.82 $20.82 $20.82 $20.82 267
2023-08-04 $20.00 $20.82 $20.00 $20.82 $20.82 1,136
2023-08-03 $19.86 $19.86 $19.76 $19.76 $19.76 601
2023-08-02 $19.98 $20.00 $19.62 $19.62 $19.62 1,821
2023-08-01 $20.00 $20.00 $19.99 $19.99 $19.99 610
2023-07-31 $20.25 $20.25 $20.25 $20.25 $20.25 554
2023-07-28 $20.26 $20.26 $20.26 $20.26 $20.26 408
2023-07-27 $20.83 $20.83 $20.09 $20.82 $20.82 2,801
2023-07-26 $19.86 $20.47 $19.80 $20.47 $20.47 11,329
2023-07-25 $19.84 $19.84 $19.28 $19.28 $19.28 1,201
2023-07-24 $19.25 $19.25 $19.25 $19.25 $19.25 86
2023-07-21 $19.40 $19.42 $19.25 $19.25 $19.25 30,085
2023-07-20 $19.31 $19.87 $19.31 $19.87 $19.87 444
2023-07-19 $19.45 $19.45 $19.45 $19.45 $19.45 137
2023-07-18 $19.16 $19.63 $19.16 $19.63 $19.63 14,871
2023-07-17 $19.70 $19.95 $19.07 $19.07 $19.07 1,490
2023-07-14 $19.20 $19.55 $19.14 $19.14 $19.14 7,108
2023-07-13 $20.41 $20.41 $20.41 $20.41 $20.41 17,863
2023-07-12 $19.50 $20.41 $19.02 $20.41 $20.41 2,304
2023-07-11 $19.21 $19.32 $19.21 $19.32 $19.32 422
2023-07-10 $19.67 $19.76 $19.15 $19.15 $19.15 1,685
2023-07-07 $19.21 $20.28 $19.21 $19.36 $19.36 813
2023-07-06 $18.81 $19.93 $18.81 $19.29 $19.29 2,481
2023-07-05 $20.47 $20.47 $20.47 $20.47 $20.47 368
2023-07-03 $19.30 $20.47 $19.30 $20.47 $20.47 1,558
2023-06-30 $18.66 $19.00 $18.66 $18.74 $18.74 3,220
2023-06-29 $18.66 $19.00 $18.61 $18.95 $18.95 2,486
2023-06-28 $18.74 $18.82 $18.74 $18.82 $18.82 605
2023-06-27 $18.74 $18.74 $18.74 $18.74 $18.74 127
2023-06-26 $18.56 $18.75 $18.20 $18.74 $18.74 5,374
2023-06-23 $18.70 $18.83 $18.56 $18.56 $18.56 5,693
2023-06-22 $18.80 $18.80 $18.80 $18.80 $18.80 95
2023-06-21 $18.80 $18.80 $18.76 $18.80 $18.80 1,076
2023-06-20 $18.79 $18.79 $18.79 $18.79 $18.79 374
2023-06-16 $19.00 $19.00 $19.00 $19.00 $19.00 788
2023-06-15 $18.87 $19.10 $18.72 $19.10 $19.10 2,117
2023-06-14 $19.10 $19.10 $18.61 $18.74 $18.74 3,838
2023-06-13 $20.00 $20.00 $18.66 $18.66 $18.66 2,164
2023-06-12 $18.99 $19.50 $18.99 $19.10 $19.10 2,059
2023-06-09 $18.46 $19.00 $18.46 $18.99 $18.99 2,269
2023-06-08 $18.75 $18.75 $18.75 $18.75 $18.75 110
2023-06-07 $18.41 $18.79 $18.40 $18.75 $18.75 3,602
2023-06-06 $18.15 $18.60 $18.12 $18.60 $18.60 2,892
2023-06-05 $18.41 $18.41 $18.40 $18.40 $18.40 506
2023-06-02 $18.17 $18.50 $18.11 $18.40 $18.40 7,929
2023-06-01 $18.31 $18.31 $18.31 $18.31 $18.31 738
2023-05-31 $18.31 $18.50 $18.31 $18.47 $18.47 1,067
2023-05-30 $18.50 $18.50 $18.50 $18.50 $18.50 835
2023-05-26 $18.01 $18.45 $18.01 $18.43 $18.43 1,614
2023-05-25 $18.43 $18.43 $18.43 $18.43 $18.43 200
2023-05-24 $18.21 $18.47 $18.20 $18.21 $18.21 2,057
2023-05-23 $18.20 $18.20 $18.20 $18.20 $18.20 320
2023-05-22 $18.15 $18.15 $18.15 $18.15 $18.15 2,230
2023-05-19 $18.12 $18.12 $18.12 $18.12 $18.12 237
2023-05-18 $18.12 $18.12 $18.12 $18.12 $18.12 1,198
2023-05-17 $17.81 $18.33 $17.81 $18.06 $18.06 3,399
2023-05-16 $18.00 $18.17 $18.00 $18.06 $18.06 2,627
2023-05-15 $18.20 $18.20 $18.06 $18.06 $17.98 950
2023-05-12 $18.31 $18.31 $18.31 $18.31 $18.23 638
2023-05-11 $18.31 $18.31 $18.31 $18.31 $18.23 95
2023-05-10 $18.31 $18.31 $18.31 $18.31 $18.23 414
2023-05-09 $18.00 $18.00 $17.66 $18.00 $17.92 4,279
2023-05-08 $18.00 $18.33 $17.98 $18.00 $17.92 3,113
2023-05-05 $17.76 $18.25 $17.76 $18.25 $18.25 2,183
2023-05-04 $17.31 $18.20 $17.31 $18.20 $18.20 628
2023-05-03 $17.57 $18.28 $17.57 $18.17 $18.17 1,998
2023-05-02 $18.64 $18.99 $17.34 $17.99 $17.99 12,665
2023-05-01 $18.59 $18.59 $18.06 $18.06 $18.06 677
2023-04-28 $18.47 $18.47 $18.19 $18.19 $18.19 3,182
2023-04-27 $18.42 $18.42 $18.35 $18.37 $18.37 731
2023-04-26 $18.35 $18.35 $18.20 $18.20 $18.20 3,174
2023-04-25 $18.55 $18.88 $18.45 $18.88 $18.88 2,019
2023-04-24 $19.00 $19.00 $18.66 $18.83 $18.83 1,630
2023-04-21 $18.66 $18.66 $18.66 $18.66 $18.66 1,269
2023-04-20 $18.86 $19.15 $18.85 $18.96 $18.96 1,987
2023-04-19 $19.40 $19.40 $18.99 $18.99 $18.99 1,702
2023-04-18 $19.45 $19.50 $18.85 $18.86 $18.86 3,098
2023-04-17 $18.93 $19.00 $18.77 $18.82 $18.82 2,712
2023-04-14 $18.89 $19.16 $18.89 $19.05 $19.05 1,183
2023-04-13 $18.76 $19.01 $18.68 $18.86 $18.86 2,915
2023-04-12 $18.67 $18.75 $18.67 $18.75 $18.75 1,019
2023-04-11 $19.10 $19.17 $18.66 $18.66 $18.66 2,103
2023-04-10 $18.65 $18.65 $18.65 $18.65 $18.65 369
2023-04-06 $18.60 $18.64 $18.56 $18.64 $18.64 20,240
2023-04-05 $18.78 $18.78 $18.58 $18.58 $18.58 1,988
2023-04-04 $19.04 $19.04 $18.81 $18.81 $18.81 5,619
2023-04-03 $19.19 $19.99 $19.02 $19.06 $19.06 8,742
2023-03-31 $19.48 $19.48 $19.27 $19.27 $19.27 1,313
2023-03-30 $19.21 $19.21 $19.21 $19.21 $19.21 793
2023-03-29 $19.29 $19.29 $19.29 $19.29 $19.29 512
2023-03-28 $18.73 $18.87 $18.73 $18.87 $18.87 1,352
2023-03-27 $18.94 $19.05 $18.81 $18.81 $18.81 1,671
2023-03-24 $18.90 $18.90 $18.56 $18.68 $18.68 6,999
2023-03-23 $19.25 $19.47 $18.80 $18.80 $18.80 11,640
2023-03-22 $19.10 $19.10 $19.10 $19.10 $19.10 677
2023-03-21 $20.26 $20.26 $19.95 $20.00 $20.00 7,184
2023-03-20 $20.00 $20.00 $19.95 $19.99 $19.99 4,685
2023-03-17 $20.22 $20.81 $20.08 $20.08 $20.08 3,719
2023-03-16 $20.00 $20.81 $20.00 $20.11 $20.11 2,781
2023-03-15 $20.15 $20.32 $20.11 $20.23 $20.23 4,666
2023-03-14 $20.96 $20.99 $20.18 $20.21 $20.21 5,436
2023-03-13 $20.62 $21.25 $20.50 $20.99 $20.99 1,883
2023-03-10 $21.50 $21.53 $21.36 $21.36 $21.36 4,764
2023-03-09 $21.65 $21.65 $21.56 $21.56 $21.56 2,457
2023-03-08 $21.65 $21.79 $21.65 $21.79 $21.79 901
2023-03-07 $21.50 $21.52 $21.50 $21.52 $21.52 4,074
2023-03-06 $21.60 $21.60 $21.60 $21.60 $21.60 951
2023-03-03 $21.81 $21.81 $21.52 $21.61 $21.61 7,263
2023-03-02 $21.91 $22.02 $21.74 $21.80 $21.80 3,610
2023-03-01 $22.50 $22.50 $22.02 $22.02 $22.02 1,539
2023-02-28 $22.05 $22.18 $21.87 $22.18 $22.18 2,229
2023-02-27 $22.03 $22.03 $22.00 $22.00 $22.00 416
2023-02-24 $22.00 $22.00 $22.00 $22.00 $22.00 268
2023-02-23 $22.05 $22.05 $22.05 $22.05 $22.05 356
2023-02-22 $21.86 $22.00 $21.70 $21.70 $21.70 4,139
2023-02-21 $21.96 $21.96 $21.86 $21.86 $21.86 3,474
2023-02-17 $21.96 $21.96 $21.96 $21.96 $21.96 230
2023-02-16 $22.07 $22.07 $21.96 $21.96 $21.96 5,766
2023-02-15 $21.96 $21.96 $21.96 $21.96 $21.96 80
2023-02-14 $22.10 $22.10 $21.81 $21.96 $21.96 4,020
2023-02-13 $22.21 $22.21 $22.02 $22.02 $21.96 538
2023-02-10 $22.00 $22.05 $22.00 $22.00 $21.94 1,242
2023-02-09 $22.00 $22.00 $22.00 $22.00 $21.94 772
2023-02-08 $21.88 $22.00 $21.88 $22.00 $21.94 1,489
2023-02-07 $21.99 $21.99 $21.99 $21.99 $21.93 170
2023-02-06 $21.92 $21.99 $21.92 $21.99 $21.93 1,039
2023-02-03 $22.01 $22.01 $22.01 $22.01 $21.95 386
2023-02-02 $21.86 $21.86 $21.86 $21.86 $21.80 101
2023-02-01 $21.86 $21.86 $21.86 $21.86 $21.80 526
2023-01-31 $22.00 $22.00 $21.83 $21.83 $21.77 626
2023-01-30 $21.76 $21.76 $21.68 $21.76 $21.70 829
2023-01-27 $21.81 $21.81 $21.70 $21.70 $21.64 2,543
2023-01-26 $21.65 $21.73 $21.63 $21.73 $21.67 3,313
2023-01-25 $21.61 $21.61 $21.61 $21.61 $21.55 101
2023-01-24 $21.60 $21.83 $21.60 $21.61 $21.55 3,597
2023-01-23 $21.58 $21.58 $21.56 $21.58 $21.52 3,448
2023-01-20 $21.72 $21.72 $21.52 $21.64 $21.58 1,417
2023-01-19 $21.65 $21.65 $21.65 $21.65 $21.59 131
2023-01-18 $21.65 $21.65 $21.65 $21.65 $21.59 4,683
2023-01-17 $21.64 $21.64 $21.64 $21.64 $21.58 246
2023-01-13 $21.67 $21.67 $21.52 $21.64 $21.58 3,873
2023-01-12 $21.67 $21.67 $21.61 $21.61 $21.55 9,259
2023-01-11 $21.56 $21.56 $21.56 $21.56 $21.50 48
2023-01-10 $21.56 $21.56 $21.56 $21.56 $21.50 805
2023-01-09 $21.65 $21.70 $21.65 $21.65 $21.59 859
2023-01-06 $21.60 $21.60 $21.60 $21.60 $21.54 159
2023-01-05 $21.36 $21.60 $21.36 $21.60 $21.54 403
2023-01-04 $21.35 $21.47 $21.35 $21.35 $21.29 3,359
2023-01-03 $21.69 $21.70 $21.35 $21.35 $21.29 3,908
2022-12-30 $21.05 $21.34 $21.05 $21.34 $21.28 937
2022-12-29 $21.35 $21.35 $21.27 $21.27 $21.21 1,145
2022-12-28 $21.36 $21.36 $21.21 $21.35 $21.29 5,860
2022-12-27 $21.36 $21.36 $21.35 $21.35 $21.29 979
2022-12-23 $21.31 $21.41 $21.31 $21.33 $21.27 4,370
2022-12-22 $21.43 $21.43 $20.95 $21.29 $21.23 10,979
2022-12-21 $21.45 $21.61 $21.42 $21.42 $21.36 3,947
2022-12-20 $21.43 $21.43 $21.43 $21.43 $21.37 495
2022-12-19 $21.61 $21.90 $21.31 $21.43 $21.37 6,355
2022-12-16 $22.11 $22.11 $21.30 $21.30 $21.24 11,628
2022-12-15 $22.11 $22.11 $22.11 $22.11 $22.05 566
2022-12-14 $22.11 $22.11 $22.01 $22.10 $22.04 1,142
2022-12-13 $22.37 $22.45 $21.51 $22.00 $21.94 6,266
2022-12-12 $22.40 $22.50 $22.40 $22.50 $22.44 1,669
2022-12-09 $22.75 $22.96 $22.40 $22.50 $22.50 2,308
2022-12-08 $22.41 $22.51 $22.40 $22.40 $22.40 6,292
2022-12-07 $22.55 $22.56 $22.31 $22.40 $22.40 2,221
2022-12-06 $22.50 $22.60 $22.40 $22.60 $22.60 822
2022-12-05 $22.63 $22.90 $22.25 $22.82 $22.82 8,871
2022-12-02 $22.77 $22.77 $22.56 $22.61 $22.61 531
2022-12-01 $22.70 $22.98 $22.70 $22.98 $22.98 3,359
2022-11-30 $22.45 $22.45 $22.36 $22.36 $22.36 2,289
2022-11-29 $22.58 $22.58 $22.31 $22.45 $22.45 1,333
2022-11-28 $22.60 $22.60 $22.42 $22.42 $22.42 4,746
2022-11-25 $22.60 $22.60 $22.60 $22.60 $22.60 1,062
2022-11-23 $22.68 $22.68 $22.67 $22.67 $22.67 3,152
2022-11-22 $22.81 $22.81 $22.67 $22.67 $22.67 5,349
2022-11-21 $22.77 $22.77 $22.77 $22.77 $22.77 767
2022-11-18 $22.88 $22.88 $22.77 $22.77 $22.77 1,161
2022-11-17 $22.75 $22.88 $22.75 $22.88 $22.88 1,510
2022-11-16 $22.71 $22.80 $22.71 $22.80 $22.80 1,446
2022-11-15 $22.86 $22.86 $22.71 $22.71 $22.71 1,825
2022-11-14 $22.82 $22.82 $22.71 $22.71 $22.71 474
2022-11-11 $22.88 $22.88 $22.77 $22.77 $22.71 1,606
2022-11-10 $22.86 $22.86 $22.86 $22.86 $22.80 196
2022-11-09 $22.90 $22.90 $22.72 $22.73 $22.67 16,914
2022-11-08 $22.76 $22.89 $22.76 $22.80 $22.74 23,092
2022-11-07 $22.76 $22.76 $22.76 $22.76 $22.70 218
2022-11-04 $22.86 $22.86 $22.86 $22.86 $22.80 344
2022-11-03 $22.86 $22.86 $22.86 $22.86 $22.80 18
2022-11-02 $23.00 $23.00 $22.86 $22.86 $22.80 3,223
2022-11-01 $22.88 $22.88 $22.88 $22.88 $22.88 40,569
2022-10-31 $22.86 $23.00 $22.86 $22.86 $22.86 886
2022-10-28 $22.82 $23.00 $22.82 $23.00 $23.00 1,153
2022-10-27 $22.81 $22.99 $22.81 $22.99 $22.99 555
2022-10-26 $22.75 $23.00 $22.75 $22.81 $22.81 1,514
2022-10-25 $22.77 $22.79 $22.75 $22.77 $22.77 2,905
2022-10-24 $22.80 $22.80 $22.80 $22.80 $22.80 192
2022-10-21 $22.80 $22.80 $22.80 $22.80 $22.80 185
2022-10-20 $22.67 $22.80 $22.62 $22.80 $22.80 2,411
2022-10-19 $22.77 $23.00 $22.66 $22.66 $22.66 6,303
2022-10-18 $22.85 $22.85 $22.85 $22.85 $22.85 561
2022-10-17 $22.81 $22.81 $22.81 $22.81 $22.81 471
2022-10-14 $22.66 $22.94 $22.66 $22.78 $22.78 971
2022-10-13 $22.50 $22.80 $22.47 $22.80 $22.80 3,126
2022-10-12 $22.61 $22.61 $22.61 $22.61 $22.61 576
2022-10-11 $22.61 $22.74 $22.61 $22.61 $22.61 2,464
2022-10-10 $22.80 $22.83 $22.61 $22.61 $22.61 1,724
2022-10-07 $22.64 $22.88 $22.62 $22.70 $22.70 1,873
2022-10-06 $22.63 $22.78 $22.61 $22.78 $22.78 814
2022-10-05 $22.77 $22.95 $22.72 $22.72 $22.72 4,566
2022-10-04 $22.68 $23.00 $22.50 $22.77 $22.77 4,998
2022-10-03 $22.50 $23.05 $22.35 $22.85 $22.85 2,807
2022-09-30 $22.48 $22.49 $22.40 $22.40 $22.40 1,807
2022-09-29 $22.30 $22.34 $22.30 $22.34 $22.34 857
2022-09-28 $22.39 $22.39 $22.21 $22.32 $22.32 1,934
2022-09-27 $22.31 $22.38 $22.21 $22.26 $22.26 1,691
2022-09-26 $22.74 $22.74 $22.30 $22.35 $22.35 2,321
2022-09-23 $22.63 $22.80 $22.31 $22.38 $22.38 8,947
2022-09-22 $23.09 $23.09 $22.66 $22.85 $22.85 4,451
2022-09-21 $23.54 $23.54 $22.82 $23.25 $23.25 3,723
2022-09-20 $23.05 $23.44 $23.00 $23.24 $23.24 3,969
2022-09-19 $23.33 $24.23 $23.03 $23.25 $23.25 2,948
2022-09-16 $22.52 $23.65 $22.52 $23.65 $23.65 44,853
2022-09-15 $22.50 $22.75 $22.50 $22.63 $22.63 1,297
2022-09-14 $22.66 $22.83 $22.47 $22.52 $22.52 3,416
2022-09-13 $22.62 $22.80 $22.62 $22.66 $22.66 32,262
2022-09-12 $22.71 $22.75 $22.71 $22.73 $22.73 1,560
2022-09-09 $22.68 $22.75 $22.66 $22.71 $22.71 2,834
2022-09-08 $22.65 $22.66 $22.43 $22.66 $22.66 8,016
2022-09-07 $22.65 $22.68 $22.61 $22.64 $22.64 2,910
2022-09-06 $22.75 $22.75 $22.32 $22.68 $22.68 2,711
2022-09-02 $22.74 $22.74 $22.74 $22.74 $22.74 504
2022-09-01 $22.70 $22.70 $22.56 $22.68 $22.68 2,246
2022-08-31 $22.56 $22.65 $22.56 $22.65 $22.65 3,234
2022-08-30 $22.52 $22.72 $22.52 $22.68 $22.68 1,077
2022-08-29 $22.63 $22.63 $22.63 $22.63 $22.63 472
2022-08-26 $22.72 $22.72 $22.53 $22.62 $22.62 941
2022-08-25 $22.67 $22.73 $22.67 $22.73 $22.73 482
2022-08-24 $22.55 $22.55 $22.55 $22.55 $22.55 652
2022-08-23 $22.51 $22.78 $22.26 $22.54 $22.54 22,382
2022-08-22 $22.54 $22.70 $22.36 $22.60 $22.60 4,951
2022-08-19 $22.70 $22.78 $22.62 $22.74 $22.74 6,638
2022-08-18 $22.70 $22.79 $22.70 $22.79 $22.79 5,990
2022-08-17 $22.67 $22.80 $22.67 $22.68 $22.68 993
2022-08-16 $22.66 $22.90 $22.66 $22.71 $22.71 7,443
2022-08-15 $22.76 $22.76 $22.76 $22.76 $22.76 376
2022-08-12 $22.61 $22.90 $22.57 $22.76 $22.70 7,575
2022-08-11 $22.67 $22.72 $22.67 $22.72 $22.66 3,980
2022-08-10 $22.66 $22.67 $22.66 $22.67 $22.61 1,160
2022-08-09 $22.73 $22.73 $22.65 $22.65 $22.59 2,344
2022-08-08 $22.65 $22.65 $22.65 $22.65 $22.59 328
2022-08-05 $22.65 $22.75 $22.65 $22.65 $22.59 1,351
2022-08-04 $22.75 $22.75 $22.53 $22.70 $22.64 4,748
2022-08-03 $22.71 $22.71 $22.71 $22.71 $22.65 3,013
2022-08-02 $22.71 $22.75 $22.71 $22.71 $22.65 1,567
2022-08-01 $22.73 $22.73 $22.71 $22.71 $22.65 477
2022-07-29 $22.66 $22.74 $22.66 $22.71 $22.65 2,107
2022-07-28 $22.74 $22.75 $22.61 $22.70 $22.64 2,409
2022-07-27 $22.57 $22.74 $22.57 $22.72 $22.66 711
2022-07-26 $22.52 $22.75 $22.52 $22.75 $22.69 869
2022-07-25 $22.54 $22.63 $22.50 $22.50 $22.44 5,982
2022-07-22 $22.51 $22.65 $22.34 $22.51 $22.45 3,460
2022-07-21 $22.50 $22.70 $22.50 $22.50 $22.44 1,831
2022-07-20 $22.63 $22.71 $22.52 $22.52 $22.46 32,861
2022-07-19 $22.50 $22.74 $22.48 $22.57 $22.51 863
2022-07-18 $22.50 $22.70 $22.43 $22.70 $22.64 11,228
2022-07-15 $22.70 $22.70 $22.37 $22.50 $22.44 913
2022-07-14 $22.55 $22.60 $22.50 $22.60 $22.54 787
2022-07-13 $22.37 $22.90 $22.37 $22.63 $22.57 1,087
2022-07-12 $22.78 $22.78 $22.78 $22.78 $22.72 224
2022-07-11 $22.79 $22.95 $22.78 $22.78 $22.72 557
2022-07-08 $22.76 $22.99 $21.87 $22.96 $22.90 2,053
2022-07-07 $22.78 $22.97 $22.78 $22.97 $22.91 546
2022-07-06 $22.77 $22.98 $22.71 $22.96 $22.90 2,536
2022-07-05 $22.90 $22.90 $22.90 $22.90 $22.84 654
2022-07-01 $23.00 $23.00 $22.93 $22.95 $22.89 1,314
2022-06-30 $22.76 $23.08 $22.76 $23.08 $23.02 648
2022-06-29 $22.75 $23.00 $22.75 $23.00 $22.94 384
2022-06-28 $22.86 $22.86 $22.86 $22.86 $22.80 228
2022-06-27 $22.86 $22.86 $22.86 $22.86 $22.80 67
2022-06-24 $22.90 $22.90 $22.86 $22.86 $22.80 867
2022-06-23 $22.90 $23.08 $22.86 $22.86 $22.80 4,038
2022-06-22 $23.06 $23.06 $23.06 $23.06 $23.00 478
2022-06-21 $23.10 $23.10 $22.81 $23.02 $22.96 5,631
2022-06-17 $22.76 $23.10 $22.75 $23.10 $23.04 10,789
2022-06-16 $23.08 $23.08 $23.08 $23.08 $23.02 531
2022-06-15 $22.81 $22.84 $22.81 $22.84 $22.78 787
2022-06-14 $22.78 $23.00 $22.78 $22.80 $22.74 949
2022-06-13 $22.74 $23.09 $22.66 $23.09 $23.03 1,092
2022-06-10 $23.00 $23.05 $22.91 $22.91 $22.85 2,810
2022-06-09 $23.00 $23.00 $23.00 $23.00 $22.94 434
2022-06-08 $23.05 $23.05 $23.00 $23.00 $22.94 1,658
2022-06-07 $23.10 $23.10 $23.00 $23.00 $22.94 2,061
2022-06-06 $23.05 $23.05 $23.03 $23.04 $22.98 1,455
2022-06-03 $23.02 $23.25 $22.81 $23.13 $23.07 6,427
2022-06-02 $23.25 $23.25 $23.24 $23.24 $23.18 987
2022-06-01 $23.11 $23.25 $22.99 $23.15 $23.09 5,758
2022-05-31 $23.13 $23.29 $23.13 $23.29 $23.23 387
2022-05-27 $23.30 $23.30 $23.25 $23.25 $23.19 1,153
2022-05-26 $23.23 $23.30 $23.23 $23.30 $23.24 1,117
2022-05-25 $23.06 $23.27 $23.06 $23.25 $23.19 1,427
2022-05-24 $23.21 $23.21 $23.21 $23.21 $23.15 73
2022-05-23 $23.57 $23.57 $23.21 $23.21 $23.15 468
2022-05-20 $23.13 $23.60 $23.11 $23.11 $23.05 5,131
2022-05-19 $23.14 $23.48 $23.14 $23.46 $23.40 873
2022-05-18 $23.88 $23.88 $23.48 $23.48 $23.42 526
2022-05-17 $23.41 $23.41 $23.41 $23.41 $23.35 197
2022-05-16 $23.67 $23.67 $22.54 $23.41 $23.35 52,333
2022-05-13 $23.80 $23.80 $23.80 $23.80 $23.67 381
2022-05-12 $23.80 $23.80 $23.80 $23.80 $23.68 213
2022-05-11 $23.77 $23.83 $23.59 $23.75 $23.63 1,317
2022-05-10 $23.66 $23.91 $23.62 $23.62 $23.50 842
2022-05-09 $23.89 $23.89 $23.77 $23.77 $23.65 1,001
2022-05-06 $24.05 $24.05 $23.91 $24.05 $23.93 1,191
2022-05-05 $24.05 $24.05 $24.05 $24.05 $23.93 182
2022-05-04 $24.28 $24.28 $24.28 $24.28 $24.15 238
2022-05-03 $24.04 $24.04 $24.04 $24.04 $23.92 87
2022-05-02 $24.27 $24.27 $24.04 $24.04 $23.92 422
2022-04-29 $24.05 $24.18 $24.05 $24.18 $24.05 700
2022-04-28 $24.01 $24.01 $24.01 $24.01 $23.89 125
2022-04-27 $24.01 $24.01 $24.01 $24.01 $23.89 278
2022-04-26 $24.11 $24.30 $23.99 $24.04 $23.92 6,427
2022-04-25 $24.14 $24.40 $24.14 $24.40 $24.27 425
2022-04-22 $24.32 $24.32 $24.32 $24.32 $24.19 277
2022-04-21 $24.32 $24.32 $24.32 $24.32 $24.19 633
2022-04-20 $24.32 $24.40 $24.32 $24.40 $24.27 1,842
2022-04-19 $24.31 $24.31 $24.31 $24.31 $24.18 167
2022-04-18 $24.36 $24.37 $24.31 $24.31 $24.18 1,342
2022-04-14 $24.34 $24.60 $24.31 $24.42 $24.29 1,882
2022-04-13 $24.55 $24.64 $24.16 $24.43 $24.30 3,453
2022-04-12 $24.75 $24.75 $24.00 $24.56 $24.43 6,482
2022-04-11 $24.75 $24.75 $24.75 $24.75 $24.62 972
2022-04-08 $24.74 $24.74 $24.74 $24.74 $24.61 365
2022-04-07 $24.75 $24.75 $24.66 $24.72 $24.59 1,739
2022-04-06 $24.72 $24.80 $24.72 $24.80 $24.67 537
2022-04-05 $24.71 $24.71 $24.71 $24.71 $24.58 126
2022-04-04 $24.71 $24.71 $24.71 $24.71 $24.58 845
2022-04-01 $24.81 $24.85 $24.76 $24.77 $24.64 14,415
2022-03-31 $24.87 $24.87 $24.87 $24.87 $24.74 655
2022-03-30 $24.87 $24.87 $24.87 $24.87 $24.74 916
2022-03-29 $24.90 $24.90 $24.86 $24.86 $24.73 3,383
2022-03-28 $24.80 $24.80 $24.80 $24.80 $24.67 189
2022-03-25 $24.87 $24.95 $24.81 $24.86 $24.73 18,910
2022-03-24 $24.81 $25.00 $24.81 $25.00 $24.87 467
2022-03-23 $25.14 $25.14 $24.99 $24.99 $24.86 1,036
2022-03-22 $25.70 $25.95 $25.17 $25.95 $25.82 1,265
2022-03-21 $25.28 $25.40 $25.00 $25.40 $25.27 693
2022-03-18 $25.01 $25.29 $25.00 $25.29 $25.16 3,784
2022-03-17 $24.96 $24.96 $24.96 $24.96 $24.83 443
2022-03-16 $24.70 $24.98 $24.70 $24.96 $24.83 2,100
2022-03-15 $24.66 $25.09 $24.66 $24.70 $24.57 1,297
2022-03-14 $25.18 $25.18 $24.64 $24.64 $24.51 643
2022-03-11 $24.77 $24.99 $24.77 $24.99 $24.86 392
2022-03-10 $24.75 $25.34 $24.75 $25.09 $24.96 60,066
2022-03-09 $25.22 $25.22 $24.60 $24.60 $24.47 1,335
2022-03-08 $24.80 $24.99 $24.56 $24.56 $24.43 5,827
2022-03-07 $25.34 $25.34 $24.65 $24.65 $24.52 1,396
2022-03-04 $24.91 $25.02 $24.91 $25.02 $24.89 573
2022-03-03 $24.71 $25.08 $24.40 $25.08 $24.95 1,427
2022-03-02 $24.55 $24.55 $24.55 $24.55 $24.42 258
2022-03-01 $24.50 $24.87 $24.50 $24.55 $24.42 1,848
2022-02-28 $24.50 $24.83 $24.50 $24.70 $24.57 1,356
2022-02-25 $24.80 $25.34 $24.70 $24.75 $24.62 3,670
2022-02-24 $25.00 $25.20 $24.61 $24.94 $24.81 3,596
2022-02-23 $25.51 $25.73 $25.17 $25.30 $25.17 769
2022-02-22 $25.20 $25.70 $25.20 $25.70 $25.57 592
2022-02-18 $25.48 $25.48 $25.21 $25.26 $25.13 1,123
2022-02-17 $25.40 $25.40 $25.15 $25.40 $25.27 606
2022-02-16 $25.05 $25.40 $25.05 $25.37 $25.24 643
2022-02-15 $24.94 $25.36 $24.81 $25.05 $24.92 10,229
2022-02-14 $25.98 $25.98 $25.00 $25.02 $24.83 1,492
2022-02-11 $25.80 $25.80 $25.80 $25.80 $25.61 244
2022-02-10 $25.15 $25.83 $25.15 $25.80 $25.61 932
2022-02-09 $25.86 $25.86 $25.86 $25.86 $25.66 678
2022-02-08 $25.88 $25.88 $25.88 $25.88 $25.68 34
2022-02-07 $25.90 $25.91 $25.71 $25.88 $25.68 652
2022-02-04 $24.40 $25.95 $24.40 $25.01 $24.82 25,980
2022-02-03 $24.77 $24.77 $24.77 $24.77 $24.58 1,338
2022-02-02 $24.82 $24.82 $24.60 $24.69 $24.50 790
2022-02-01 $24.69 $24.69 $24.30 $24.40 $24.22 25,753
2022-01-31 $24.16 $24.72 $23.92 $24.25 $24.07 2,175
2022-01-28 $24.77 $24.77 $24.36 $24.36 $24.18 5,809
2022-01-27 $24.67 $24.97 $24.67 $24.67 $24.48 1,528
2022-01-26 $24.83 $24.97 $24.67 $24.80 $24.61 4,165
2022-01-25 $24.77 $24.77 $24.57 $24.77 $24.58 2,330
2022-01-24 $24.71 $24.72 $24.56 $24.57 $24.38 2,960
2022-01-21 $24.79 $24.79 $24.77 $24.77 $24.58 2,153
2022-01-20 $24.85 $24.85 $24.85 $24.85 $24.66 3,668
2022-01-19 $24.99 $24.99 $24.99 $24.99 $24.80 459
2022-01-18 $24.81 $24.99 $24.81 $24.99 $24.80 2,397
2022-01-14 $24.76 $25.00 $24.76 $25.00 $24.81 886
2022-01-13 $24.88 $24.88 $24.88 $24.88 $24.69 172
2022-01-12 $24.88 $24.88 $24.88 $24.88 $24.69 50
2022-01-11 $24.88 $24.88 $24.88 $24.88 $24.69 274
2022-01-10 $24.67 $25.00 $24.67 $24.88 $24.69 1,570
2022-01-07 $25.00 $25.00 $25.00 $25.00 $24.81 877
2022-01-06 $24.90 $24.90 $24.90 $24.90 $24.71 252
2022-01-05 $24.90 $24.90 $24.90 $24.90 $24.71 45
2022-01-04 $24.51 $24.90 $24.51 $24.90 $24.71 527
2022-01-03 $24.87 $24.90 $24.40 $24.69 $24.50 1,294
2021-12-31 $24.67 $24.67 $24.67 $24.67 $24.48 982
2021-12-30 $24.62 $24.63 $24.62 $24.62 $24.43 431
2021-12-29 $24.33 $24.59 $24.02 $24.59 $24.40 9,922
2021-12-28 $24.31 $24.31 $24.31 $24.31 $24.13 2,186
2021-12-27 $24.65 $24.65 $24.39 $24.39 $24.21 714
2021-12-23 $24.25 $24.69 $24.25 $24.69 $24.50 597
2021-12-22 $24.31 $24.44 $24.21 $24.44 $24.26 636
2021-12-21 $24.30 $24.63 $24.21 $24.46 $24.28 3,092
2021-12-20 $24.62 $24.62 $24.62 $24.62 $24.43 413
2021-12-17 $24.52 $24.88 $24.17 $24.56 $24.37 2,109
2021-12-16 $24.16 $24.90 $24.00 $24.90 $24.71 5,276
2021-12-15 $24.15 $24.15 $24.15 $24.15 $23.97 441
2021-12-14 $24.13 $24.13 $24.13 $24.13 $23.95 221
2021-12-13 $24.47 $24.75 $24.11 $24.11 $23.93 1,974
2021-12-10 $24.11 $24.50 $24.11 $24.49 $24.30 1,641
2021-12-09 $24.15 $24.70 $24.15 $24.28 $24.10 961
2021-12-08 $24.26 $24.83 $24.26 $24.83 $24.64 402
2021-12-07 $24.46 $24.90 $24.46 $24.90 $24.71 568
2021-12-06 $24.81 $24.90 $24.16 $24.90 $24.71 1,202
2021-12-03 $24.86 $24.90 $24.45 $24.89 $24.70 1,785
2021-12-02 $24.09 $24.90 $24.09 $24.86 $24.67 6,944
2021-12-01 $24.09 $24.20 $23.81 $23.85 $23.67 1,843
2021-11-30 $24.09 $24.15 $23.81 $24.09 $23.91 1,050
2021-11-29 $24.26 $24.26 $23.90 $23.90 $23.72 765
2021-11-26 $23.85 $24.21 $23.85 $24.01 $23.83 810
2021-11-24 $23.90 $23.90 $23.90 $23.90 $23.72 299
2021-11-23 $23.86 $23.97 $23.75 $23.75 $23.57 5,325
2021-11-22 $23.67 $23.67 $23.67 $23.67 $23.49 375
2021-11-19 $23.67 $23.67 $23.67 $23.67 $23.49 3,195
2021-11-18 $23.65 $23.95 $23.65 $23.67 $23.49 1,035
2021-11-17 $23.65 $23.65 $23.65 $23.65 $23.47 346
2021-11-16 $23.77 $23.77 $23.61 $23.61 $23.43 6,175
2021-11-15 $23.77 $23.80 $23.77 $23.77 $23.59 4,419
2021-11-12 $24.26 $24.26 $23.83 $23.83 $23.65 1,100
2021-11-11 $23.75 $24.61 $23.75 $24.26 $24.08 1,709
2021-11-10 $23.70 $23.70 $23.70 $23.70 $23.52 20
2021-11-09 $23.71 $23.71 $23.70 $23.70 $23.52 1,912
2021-11-08 $23.73 $23.73 $23.65 $23.69 $23.51 5,789
2021-11-05 $24.07 $24.07 $24.07 $24.07 $23.88 120
2021-11-04 $23.52 $24.07 $23.52 $24.07 $23.88 31,555
2021-11-03 $23.65 $23.65 $23.65 $23.65 $23.47 72
2021-11-02 $23.90 $23.90 $23.37 $23.65 $23.47 4,663
2021-11-01 $23.45 $24.92 $23.35 $23.37 $23.19 14,352
2021-10-29 $23.52 $23.52 $23.20 $23.31 $23.13 6,255
2021-10-28 $23.42 $23.42 $23.42 $23.42 $23.24 326
2021-10-27 $23.22 $23.44 $23.21 $23.34 $23.16 3,654
2021-10-26 $23.11 $23.22 $23.11 $23.22 $23.04 1,942
2021-10-25 $23.36 $23.72 $22.16 $23.22 $23.04 6,714
2021-10-22 $23.35 $23.40 $22.38 $23.36 $23.18 13,057
2021-10-21 $23.32 $23.36 $23.32 $23.32 $23.14 8,725
2021-10-20 $23.47 $23.47 $23.31 $23.31 $23.13 555
2021-10-19 $23.42 $23.42 $23.36 $23.36 $23.18 3,639
2021-10-18 $23.42 $23.49 $23.41 $23.41 $23.23 1,591
2021-10-15 $23.44 $23.80 $23.41 $23.41 $23.23 1,264
2021-10-14 $23.63 $23.63 $23.63 $23.63 $23.46 1,160
2021-10-13 $23.55 $23.55 $23.36 $23.36 $23.18 482
2021-10-12 $23.26 $23.50 $23.26 $23.50 $23.32 1,195
2021-10-11 $23.68 $23.75 $23.35 $23.35 $23.17 4,782
2021-10-08 $23.17 $23.18 $23.17 $23.18 $23.00 625
2021-10-07 $23.16 $23.16 $23.16 $23.16 $22.99 388
2021-10-06 $23.30 $23.30 $23.30 $23.30 $23.12 370
2021-10-05 $23.20 $23.20 $23.20 $23.20 $23.02 221
2021-10-04 $23.20 $23.20 $23.20 $23.20 $23.02 478
2021-10-01 $23.21 $24.00 $23.21 $23.60 $23.42 1,928
2021-09-30 $23.25 $23.25 $23.25 $23.25 $23.07 394
2021-09-29 $23.25 $23.25 $23.25 $23.25 $23.07 466
2021-09-28 $23.41 $23.41 $23.25 $23.25 $23.07 1,025
2021-09-27 $23.12 $23.12 $23.12 $23.12 $22.95 726
2021-09-24 $23.49 $23.49 $23.49 $23.49 $23.31 307
2021-09-23 $23.03 $23.49 $23.03 $23.49 $23.31 1,507
2021-09-22 $23.85 $23.85 $23.85 $23.85 $23.67 174
2021-09-21 $23.85 $23.85 $23.85 $23.85 $23.67 306
2021-09-20 $22.91 $23.24 $22.70 $23.23 $23.05 623
2021-09-17 $22.82 $23.36 $22.75 $23.36 $23.18 19,062
2021-09-16 $22.93 $23.16 $22.66 $22.99 $22.82 2,479
2021-09-15 $23.22 $23.31 $22.67 $23.05 $22.88 1,979
2021-09-14 $23.43 $23.43 $23.03 $23.03 $22.86 1,126
2021-09-13 $23.34 $23.34 $23.34 $23.34 $23.16 538
2021-09-10 $23.74 $23.77 $23.74 $23.77 $23.59 786
2021-09-09 $23.46 $23.97 $23.35 $23.50 $23.32 1,242
2021-09-08 $22.85 $23.85 $22.85 $23.85 $23.67 1,399
2021-09-07 $23.28 $24.03 $23.28 $23.74 $23.56 1,557
2021-09-03 $24.57 $24.57 $23.00 $23.91 $23.73 4,053
2021-09-02 $24.72 $24.72 $24.72 $24.72 $24.53 545
2021-09-01 $25.61 $25.61 $24.30 $24.51 $24.32 4,194
2021-08-31 $23.06 $23.36 $22.80 $23.32 $23.14 1,992
2021-08-30 $23.12 $23.17 $22.63 $22.80 $22.63 7,315
2021-08-27 $22.55 $23.25 $22.55 $22.92 $22.75 25,241
2021-08-26 $22.75 $22.75 $22.69 $22.70 $22.53 12,480
2021-08-25 $22.79 $22.80 $22.75 $22.78 $22.61 9,830
2021-08-24 $23.23 $23.31 $22.80 $22.92 $22.75 24,367
2021-08-23 $23.30 $23.30 $23.30 $23.30 $23.12 1,641
2021-08-20 $22.77 $22.99 $22.75 $22.99 $22.82 951
2021-08-19 $22.57 $23.07 $22.46 $22.89 $22.72 2,847
2021-08-18 $22.96 $22.99 $22.87 $22.87 $22.70 577
2021-08-17 $22.95 $22.95 $22.80 $22.84 $22.67 1,822
2021-08-16 $23.31 $23.31 $22.80 $22.91 $22.74 5,648
2021-08-13 $23.03 $23.53 $23.00 $23.02 $22.85 77,859
2021-08-12 $23.00 $23.06 $23.00 $23.01 $22.84 2,198
2021-08-11 $23.00 $23.40 $23.00 $23.00 $22.83 2,843
2021-08-10 $22.97 $23.25 $22.96 $22.96 $22.79 3,310
2021-08-09 $22.52 $23.02 $22.52 $23.02 $22.85 56,736
2021-08-06 $22.36 $22.50 $22.26 $22.50 $22.33 33,037
2021-08-05 $22.30 $22.30 $22.30 $22.30 $22.13 190
2021-08-04 $22.30 $22.30 $22.30 $22.30 $22.13 41
2021-08-03 $22.20 $22.30 $22.20 $22.30 $22.13 21,607
2021-08-02 $22.20 $22.33 $22.15 $22.30 $22.13 2,929
2021-07-30 $22.24 $22.24 $22.24 $22.24 $22.07 239
2021-07-29 $22.24 $22.24 $22.24 $22.24 $22.07 18
2021-07-28 $22.24 $22.24 $22.24 $22.24 $22.07 293
2021-07-27 $22.30 $22.34 $22.15 $22.34 $22.17 763
2021-07-26 $22.39 $22.39 $22.39 $22.39 $22.22 549
2021-07-23 $22.25 $22.25 $22.25 $22.25 $22.08 29
2021-07-22 $22.24 $22.25 $22.20 $22.25 $22.08 2,103
2021-07-21 $22.25 $22.25 $22.02 $22.02 $21.85 2,088
2021-07-20 $22.23 $22.49 $21.88 $21.88 $21.71 4,738
2021-07-19 $21.42 $22.25 $21.42 $21.70 $21.54 4,838
2021-07-16 $22.00 $22.25 $21.86 $22.01 $21.84 2,657
2021-07-15 $22.00 $22.00 $22.00 $22.00 $21.83 1,488
2021-07-14 $21.97 $21.99 $21.97 $21.99 $21.82 415
2021-07-13 $21.96 $21.96 $21.96 $21.96 $21.79 1,301
2021-07-12 $21.43 $21.83 $21.23 $21.83 $21.67 2,291
2021-07-09 $21.50 $21.50 $21.50 $21.50 $21.34 179
2021-07-08 $21.19 $21.50 $21.19 $21.50 $21.34 1,692
2021-07-07 $21.46 $21.50 $21.46 $21.50 $21.34 362
2021-07-06 $21.50 $21.50 $21.50 $21.50 $21.34 314
2021-07-02 $21.06 $21.51 $21.06 $21.51 $21.35 878
2021-07-01 $21.50 $21.61 $21.23 $21.23 $21.07 2,866
2021-06-30 $20.94 $21.49 $20.94 $21.30 $21.14 3,464
2021-06-29 $21.18 $21.25 $20.90 $21.25 $21.09 2,732
2021-06-28 $21.21 $21.25 $20.87 $21.23 $21.07 6,157
2021-06-25 $20.90 $21.25 $20.86 $21.25 $21.09 22,285
2021-06-24 $20.86 $21.00 $20.86 $21.00 $20.84 3,804
2021-06-23 $20.88 $20.98 $20.86 $20.86 $20.70 2,005
2021-06-22 $21.03 $21.03 $20.85 $20.85 $20.69 2,104
2021-06-21 $20.91 $21.04 $20.77 $20.83 $20.67 17,046
2021-06-18 $20.85 $20.98 $20.85 $20.98 $20.82 7,234
2021-06-17 $20.91 $21.12 $20.66 $20.81 $20.65 12,995
2021-06-16 $21.14 $21.15 $20.81 $20.81 $20.65 13,324
2021-06-15 $20.97 $21.17 $20.97 $21.17 $21.01 299
2021-06-14 $20.96 $21.19 $20.96 $20.98 $20.82 3,655
2021-06-11 $21.10 $21.10 $21.10 $21.10 $20.94 41
2021-06-10 $21.19 $21.19 $20.94 $21.10 $20.94 2,375
2021-06-09 $21.00 $21.10 $20.92 $20.92 $20.76 5,674
2021-06-08 $20.90 $21.00 $20.89 $20.91 $20.75 4,824
2021-06-07 $20.80 $20.89 $20.79 $20.81 $20.65 12,338
2021-06-04 $20.75 $20.82 $20.75 $20.77 $20.61 3,336
2021-06-03 $20.69 $20.88 $20.69 $20.76 $20.60 12,095
2021-06-02 $20.76 $20.76 $20.62 $20.74 $20.58 4,785
2021-06-01 $20.70 $20.75 $20.65 $20.74 $20.58 18,378
2021-05-28 $20.56 $20.70 $20.56 $20.70 $20.54 3,749
2021-05-27 $20.65 $20.65 $20.45 $20.55 $20.39 3,113
2021-05-26 $20.53 $20.70 $20.50 $20.53 $20.37 3,094
2021-05-25 $20.47 $20.70 $20.47 $20.70 $20.54 1,038
2021-05-24 $20.75 $20.75 $20.38 $20.70 $20.54 3,719
2021-05-21 $20.65 $20.70 $20.55 $20.70 $20.54 4,710
2021-05-20 $20.71 $20.71 $20.65 $20.65 $20.49 1,302
2021-05-19 $20.30 $20.85 $20.30 $20.72 $20.56 18,891
2021-05-18 $20.27 $20.55 $20.27 $20.50 $20.35 12,905
2021-05-17 $20.42 $20.55 $20.29 $20.53 $20.37 2,680
2021-05-14 $20.42 $20.55 $20.38 $20.51 $20.36 1,403
2021-05-13 $20.36 $20.49 $20.36 $20.48 $20.33 1,050
2021-05-12 $20.24 $20.61 $20.21 $20.59 $20.43 32,155
2021-05-11 $20.60 $20.60 $20.45 $20.45 $20.30 1,860
2021-05-10 $20.37 $20.60 $20.37 $20.45 $20.30 736
2021-05-07 $20.26 $20.61 $20.26 $20.57 $20.41 2,898
2021-05-06 $20.54 $20.54 $20.54 $20.54 $20.38 309
2021-05-05 $20.53 $20.61 $20.28 $20.54 $20.38 1,344
2021-05-04 $20.17 $20.61 $20.17 $20.45 $20.29 1,160
2021-05-03 $20.26 $20.60 $20.26 $20.44 $20.28 61,696
2021-04-30 $20.25 $20.50 $20.11 $20.50 $20.35 3,114
2021-04-29 $20.47 $20.47 $20.47 $20.47 $20.32 317
2021-04-28 $20.45 $20.45 $20.45 $20.45 $20.30 1,189
2021-04-27 $20.00 $20.10 $20.00 $20.00 $19.85 25,126
2021-04-26 $20.49 $20.50 $20.09 $20.09 $19.94 2,635
2021-04-23 $20.47 $20.47 $20.47 $20.47 $20.32 170
2021-04-22 $20.39 $20.47 $19.88 $20.47 $20.32 2,616
2021-04-21 $20.50 $20.50 $20.34 $20.39 $20.24 831
2021-04-20 $20.34 $20.50 $20.34 $20.50 $20.35 800
2021-04-19 $20.53 $20.60 $20.50 $20.50 $20.35 3,972
2021-04-16 $20.60 $20.60 $20.12 $20.50 $20.35 4,995
2021-04-15 $20.30 $20.60 $20.30 $20.59 $20.43 3,802
2021-04-14 $20.30 $20.61 $20.30 $20.61 $20.45 2,032
2021-04-13 $20.41 $20.41 $19.85 $20.01 $19.86 791
2021-04-12 $20.47 $20.47 $20.47 $20.47 $20.32 534
2021-04-09 $20.15 $20.15 $20.07 $20.09 $19.94 4,465
2021-04-08 $20.25 $20.25 $20.25 $20.25 $20.10 476
2021-04-07 $20.64 $20.67 $20.64 $20.67 $20.51 838
2021-04-06 $20.57 $20.57 $20.44 $20.49 $20.34 690
2021-04-05 $20.45 $20.48 $20.45 $20.48 $20.33 675
2021-04-01 $20.16 $20.49 $20.16 $20.49 $20.34 1,877
2021-03-31 $20.50 $20.50 $20.11 $20.11 $19.96 1,710
2021-03-30 $20.16 $20.50 $20.16 $20.50 $20.35 1,345
2021-03-29 $20.46 $20.46 $20.26 $20.26 $20.11 3,162
2021-03-26 $20.08 $20.40 $20.08 $20.40 $20.25 1,842
2021-03-25 $20.32 $20.39 $20.32 $20.32 $20.17 2,267
2021-03-24 $20.35 $20.47 $20.30 $20.32 $20.16 6,069
2021-03-23 $20.30 $20.67 $20.18 $20.30 $20.15 10,349
2021-03-22 $20.26 $20.31 $20.26 $20.31 $20.16 12,125
2021-03-19 $20.42 $20.65 $20.07 $20.65 $20.49 41,647
2021-03-18 $19.77 $20.70 $19.77 $20.35 $20.20 55,315
2021-03-17 $20.09 $20.42 $20.01 $20.20 $20.05 18,895
2021-03-16 $20.24 $20.25 $20.01 $20.25 $20.10 2,319
2021-03-15 $20.28 $20.39 $20.00 $20.25 $20.10 3,838
2021-03-12 $20.28 $20.40 $19.89 $20.26 $20.10 11,923
2021-03-11 $20.25 $20.44 $19.73 $20.25 $20.10 3,546
2021-03-10 $20.02 $20.48 $20.02 $20.16 $20.01 1,988
2021-03-09 $19.81 $20.25 $19.46 $20.25 $20.10 10,250
2021-03-08 $19.74 $20.20 $19.72 $20.20 $20.05 11,456
2021-03-05 $19.80 $19.90 $19.67 $19.90 $19.75 1,197
2021-03-04 $19.95 $19.95 $19.95 $19.95 $19.80 1,190
2021-03-03 $19.49 $19.94 $19.49 $19.94 $19.79 748
2021-03-02 $19.65 $20.00 $19.44 $19.48 $19.33 876
2021-03-01 $19.99 $20.20 $19.44 $20.20 $20.05 2,311
2021-02-26 $20.00 $20.00 $19.95 $19.95 $19.80 1,298
2021-02-25 $19.58 $19.68 $19.50 $19.50 $19.35 1,620
2021-02-24 $19.75 $19.75 $19.32 $19.75 $19.60 4,478
2021-02-23 $19.75 $20.11 $19.75 $20.11 $19.96 902
2021-02-22 $19.36 $20.15 $19.36 $19.55 $19.40 982
2021-02-19 $20.24 $20.24 $19.65 $19.65 $19.50 1,138
2021-02-18 $19.28 $19.28 $19.28 $19.28 $19.13 145
2021-02-17 $20.00 $20.00 $19.67 $19.89 $19.74 2,264
2021-02-16 $19.88 $19.88 $19.02 $19.76 $19.61 4,626
2021-02-12 $20.10 $20.10 $19.27 $20.05 $19.90 6,670
2021-02-11 $20.75 $20.75 $19.28 $20.10 $19.95 11,344
2021-02-10 $19.06 $19.47 $18.95 $19.47 $19.32 69,891
2021-02-09 $18.75 $18.76 $18.75 $18.76 $18.62 1,164
2021-02-08 $19.00 $19.00 $19.00 $19.00 $18.86 182
2021-02-05 $19.00 $19.00 $19.00 $19.00 $18.86 102
2021-02-04 $18.98 $19.00 $18.98 $19.00 $18.86 826
2021-02-03 $18.50 $18.50 $18.50 $18.50 $18.36 197
2021-02-02 $18.50 $18.50 $18.50 $18.50 $18.36 195
2021-02-01 $17.76 $18.71 $17.76 $18.71 $18.57 38,271
2021-01-29 $17.98 $17.99 $17.76 $17.76 $17.63 1,700
2021-01-28 $18.00 $18.02 $17.86 $18.00 $17.86 30,774
2021-01-27 $18.15 $18.20 $18.15 $18.20 $18.06 448
2021-01-26 $17.85 $17.98 $17.85 $17.98 $17.84 452
2021-01-25 $17.98 $17.98 $17.85 $17.85 $17.72 993
2021-01-22 $17.75 $18.03 $17.75 $18.03 $17.89 1,064
2021-01-21 $17.70 $18.20 $17.70 $18.15 $18.01 4,726
2021-01-20 $17.75 $17.98 $17.75 $17.78 $17.65 1,124
2021-01-19 $17.84 $18.20 $17.75 $17.98 $17.84 4,550
2021-01-15 $18.02 $18.15 $17.70 $17.99 $17.85 6,056
2021-01-14 $18.20 $18.20 $18.20 $18.20 $18.06 1,341
2021-01-13 $18.13 $18.20 $18.13 $18.20 $18.06 1,797
2021-01-12 $18.05 $18.20 $17.98 $18.05 $17.91 905
2021-01-11 $18.05 $18.05 $18.05 $18.05 $17.91 230
2021-01-08 $18.20 $18.30 $18.05 $18.05 $17.91 3,319
2021-01-07 $18.18 $18.30 $18.18 $18.30 $18.16 7,307
2021-01-06 $17.75 $18.10 $17.75 $18.05 $17.91 15,560
2021-01-05 $17.49 $17.75 $17.49 $17.73 $17.60 5,187
2021-01-04 $17.40 $17.40 $17.23 $17.35 $17.22 2,897
2020-12-31 $17.20 $17.20 $17.20 $17.20 $17.07 374
2020-12-30 $17.16 $17.50 $17.16 $17.22 $17.09 1,067
2020-12-29 $17.13 $17.15 $17.10 $17.15 $17.02 3,133
2020-12-28 $17.00 $17.00 $17.00 $17.00 $16.87 148
2020-12-24 $17.00 $17.00 $17.00 $17.00 $16.87 4
2020-12-23 $17.15 $17.16 $17.00 $17.00 $16.87 639
2020-12-22 $17.16 $17.16 $17.16 $17.16 $17.03 287
2020-12-21 $15.76 $17.23 $15.76 $17.23 $17.10 2,283
2020-12-18 $17.43 $17.50 $16.95 $16.95 $16.82 6,975
2020-12-17 $17.44 $17.44 $17.40 $17.44 $17.31 456
2020-12-16 $17.07 $17.53 $17.07 $17.11 $16.98 10,465
2020-12-15 $16.50 $16.55 $16.43 $16.55 $16.42 60,835
2020-12-14 $16.17 $16.17 $16.17 $16.17 $16.05 349
2020-12-11 $16.17 $16.17 $16.17 $16.17 $16.05 98
2020-12-10 $16.17 $16.17 $16.17 $16.17 $16.05 17
2020-12-09 $16.17 $16.17 $16.17 $16.17 $16.05 451
2020-12-08 $16.00 $16.17 $16.00 $16.17 $16.05 916
2020-12-07 $16.00 $16.50 $15.72 $16.06 $15.94 43,515
2020-12-04 $16.77 $16.77 $16.48 $16.49 $16.37 566
2020-12-03 $16.65 $17.05 $16.65 $16.75 $16.62 6,697
2020-12-02 $16.06 $16.50 $16.06 $16.42 $16.30 2,101
2020-12-01 $16.42 $16.50 $16.25 $16.26 $16.13 861
2020-11-30 $16.70 $16.70 $16.16 $16.16 $16.04 1,450
2020-11-27 $16.50 $16.50 $16.50 $16.50 $16.38 108
2020-11-25 $16.45 $16.72 $16.08 $16.50 $16.38 5,013
2020-11-24 $16.20 $16.50 $16.04 $16.50 $16.38 3,064
2020-11-23 $16.25 $16.25 $15.50 $16.21 $16.09 1,765
2020-11-20 $16.30 $16.30 $16.00 $16.25 $16.13 9,966
2020-11-19 $16.44 $16.44 $16.44 $16.44 $16.32 126
2020-11-18 $16.50 $16.50 $16.00 $16.44 $16.32 4,064
2020-11-17 $15.98 $16.11 $15.38 $16.11 $15.99 3,478
2020-11-16 $15.84 $15.86 $15.79 $15.82 $15.70 11,755
2020-11-13 $15.71 $15.71 $15.71 $15.71 $15.60 0
2020-11-12 $15.71 $15.71 $15.71 $15.71 $15.60 19
2020-11-11 $15.57 $15.71 $15.57 $15.71 $15.60 4,720
2020-11-10 $15.29 $15.29 $15.29 $15.29 $15.17 145
2020-11-09 $15.00 $15.96 $14.69 $14.69 $14.58 2,596
2020-11-06 $14.67 $14.67 $14.67 $14.67 $14.56 17
2020-11-05 $14.67 $14.67 $14.67 $14.67 $14.56 262
2020-11-04 $14.56 $14.70 $14.56 $14.70 $14.59 10,724
2020-11-03 $14.35 $14.67 $14.35 $14.56 $14.45 3,025
2020-11-02 $14.60 $14.60 $14.60 $14.60 $14.49 972
2020-10-30 $14.60 $14.69 $14.60 $14.69 $14.58 661
2020-10-29 $14.36 $14.69 $14.36 $14.60 $14.49 2,242
2020-10-28 $14.37 $14.64 $14.37 $14.64 $14.52 1,263
2020-10-27 $14.54 $14.54 $14.54 $14.54 $14.43 47
2020-10-26 $14.54 $14.54 $14.54 $14.54 $14.43 323
2020-10-23 $14.60 $14.90 $14.55 $14.60 $14.49 25,031
2020-10-22 $14.37 $15.01 $14.37 $14.50 $14.39 37,598
2020-10-21 $14.25 $14.35 $14.25 $14.35 $14.24 2,394
2020-10-20 $14.35 $14.35 $14.25 $14.25 $14.14 2,913
2020-10-19 $14.15 $14.15 $14.15 $14.15 $14.04 323
2020-10-16 $13.50 $13.90 $13.50 $13.90 $13.79 3,709
2020-10-15 $13.44 $13.60 $13.42 $13.50 $13.40 3,577
2020-10-14 $13.42 $13.42 $13.42 $13.42 $13.32 808
2020-10-13 $13.60 $13.60 $13.60 $13.60 $13.50 2,116
2020-10-12 $13.11 $13.57 $13.11 $13.57 $13.47 438
2020-10-09 $13.59 $13.64 $13.55 $13.60 $13.50 4,615
2020-10-08 $13.27 $13.51 $13.27 $13.51 $13.41 1,966
2020-10-07 $13.42 $13.42 $13.42 $13.42 $13.31 134
2020-10-06 $13.60 $13.60 $13.26 $13.26 $13.16 1,637
2020-10-05 $13.25 $13.25 $13.25 $13.25 $13.15 333
2020-10-02 $13.33 $13.33 $13.33 $13.33 $13.23 37
2020-10-01 $13.33 $13.33 $13.33 $13.33 $13.23 259
2020-09-30 $13.21 $13.57 $13.21 $13.26 $13.16 1,394
2020-09-29 $13.40 $13.40 $13.40 $13.40 $13.30 2,276
2020-09-28 $13.30 $13.30 $13.30 $13.30 $13.20 599
2020-09-25 $13.46 $13.46 $13.46 $13.46 $13.36 80
2020-09-24 $13.46 $13.46 $13.46 $13.46 $13.36 170
2020-09-23 $13.46 $13.46 $13.46 $13.46 $13.36 438
2020-09-22 $13.28 $13.60 $13.06 $13.60 $13.50 2,883
2020-09-21 $13.74 $13.74 $13.74 $13.74 $13.64 275
2020-09-18 $13.68 $14.05 $13.26 $13.26 $13.16 6,913
2020-09-17 $13.95 $14.25 $13.52 $13.93 $13.82 5,977
2020-09-16 $13.95 $14.15 $13.94 $13.94 $13.83 2,844
2020-09-15 $13.76 $14.15 $13.76 $14.15 $14.04 1,936
2020-09-14 $13.96 $14.25 $13.96 $14.25 $14.14 1,767
2020-09-11 $13.80 $14.25 $13.80 $14.25 $14.14 1,920
2020-09-10 $14.07 $14.21 $14.07 $14.21 $14.10 1,514
2020-09-09 $14.17 $14.17 $14.13 $14.13 $14.02 734
2020-09-08 $14.20 $14.20 $14.17 $14.17 $14.06 1,925
2020-09-04 $14.25 $14.25 $13.51 $14.14 $14.03 3,185
2020-09-03 $14.25 $14.25 $14.25 $14.25 $14.14 207
2020-09-02 $13.88 $14.25 $13.88 $14.25 $14.14 1,804
2020-09-01 $14.21 $14.21 $14.21 $14.21 $14.10 368
2020-08-31 $14.45 $14.45 $14.07 $14.07 $13.96 384
2020-08-28 $14.01 $14.35 $14.01 $14.35 $14.24 634
2020-08-27 $14.30 $14.30 $14.30 $14.30 $14.19 221
2020-08-26 $14.30 $14.30 $14.30 $14.30 $14.19 172
2020-08-25 $13.85 $14.30 $13.80 $14.30 $14.19 4,563
2020-08-24 $14.38 $14.38 $14.38 $14.38 $14.27 137
2020-08-21 $14.38 $14.38 $14.38 $14.38 $14.27 240
2020-08-20 $14.50 $14.50 $14.16 $14.21 $14.10 4,340
2020-08-19 $14.38 $14.38 $14.38 $14.38 $14.27 303
2020-08-18 $13.80 $14.47 $13.80 $14.38 $14.27 6,992
2020-08-17 $14.50 $14.50 $14.50 $14.50 $14.39 61
2020-08-14 $14.50 $14.50 $14.50 $14.50 $14.39 175
2020-08-13 $14.50 $14.50 $14.50 $14.50 $14.39 122
2020-08-12 $14.02 $14.50 $14.02 $14.50 $14.39 626
2020-08-11 $14.25 $14.50 $14.25 $14.25 $14.14 27,783
2020-08-10 $14.25 $14.41 $14.25 $14.25 $14.14 801
2020-08-07 $14.03 $14.31 $14.03 $14.31 $14.20 585
2020-08-06 $14.35 $14.35 $14.35 $14.35 $14.24 33
2020-08-05 $14.35 $14.35 $14.35 $14.35 $14.24 113
2020-08-04 $13.75 $14.35 $13.75 $14.35 $14.24 561
2020-08-03 $14.40 $14.40 $14.40 $14.40 $14.29 495
2020-07-31 $14.00 $14.38 $14.00 $14.00 $13.89 1,561
2020-07-30 $14.50 $14.50 $14.50 $14.50 $14.39 13
2020-07-29 $14.51 $14.51 $14.50 $14.50 $14.39 554
2020-07-28 $14.65 $14.65 $14.65 $14.65 $14.54 85
2020-07-27 $14.65 $14.65 $14.65 $14.65 $14.54 363
2020-07-24 $13.85 $13.85 $13.65 $13.65 $13.55 405
2020-07-23 $13.71 $13.95 $13.65 $13.65 $13.55 860
2020-07-22 $13.54 $14.10 $13.30 $13.52 $13.42 380,552
2020-07-21 $14.25 $14.39 $14.00 $14.04 $13.93 5,720
2020-07-20 $14.24 $14.50 $13.99 $14.24 $14.13 14,801
2020-07-17 $14.16 $14.41 $14.16 $14.41 $14.30 898
2020-07-16 $14.38 $14.38 $14.38 $14.38 $14.27 29
2020-07-15 $14.38 $14.38 $14.38 $14.38 $14.27 128
2020-07-14 $14.20 $14.55 $14.01 $14.38 $14.27 6,735
2020-07-13 $14.44 $14.44 $14.44 $14.44 $14.33 413
2020-07-10 $14.44 $14.44 $14.44 $14.44 $14.33 292
2020-07-09 $14.24 $14.45 $14.24 $14.45 $14.34 406
2020-07-08 $14.52 $14.68 $14.40 $14.41 $14.30 2,629
2020-07-07 $14.50 $14.69 $14.50 $14.68 $14.57 752
2020-07-06 $14.41 $14.70 $14.41 $14.70 $14.59 503
2020-07-02 $14.52 $14.73 $14.52 $14.73 $14.62 270
2020-07-01 $14.27 $14.70 $14.27 $14.70 $14.59 1,934
2020-06-30 $14.69 $14.69 $14.45 $14.60 $14.49 630
2020-06-29 $14.72 $14.72 $14.20 $14.70 $14.59 4,839
2020-06-26 $14.01 $14.01 $14.01 $14.01 $13.90 317
2020-06-25 $14.41 $14.73 $14.41 $14.73 $14.62 1,570
2020-06-24 $14.22 $14.75 $14.12 $14.75 $14.64 1,478
2020-06-23 $14.74 $14.74 $14.74 $14.74 $14.63 171
2020-06-22 $14.02 $14.75 $14.02 $14.75 $14.64 570
2020-06-19 $14.96 $14.99 $14.57 $14.79 $14.68 1,463
2020-06-18 $14.79 $14.95 $14.41 $14.95 $14.84 1,139
2020-06-17 $14.46 $14.86 $14.46 $14.86 $14.75 306
2020-06-16 $14.96 $14.96 $14.96 $14.96 $14.85 169
2020-06-15 $14.50 $14.50 $14.50 $14.50 $14.39 236
2020-06-12 $14.59 $14.59 $14.40 $14.50 $14.39 1,065
2020-06-11 $14.13 $14.99 $14.01 $14.10 $13.99 8,363
2020-06-10 $14.87 $14.87 $14.53 $14.53 $14.42 454
2020-06-09 $15.20 $15.20 $14.70 $14.70 $14.59 782
2020-06-08 $14.85 $15.29 $14.51 $14.85 $14.74 1,810
2020-06-05 $14.75 $14.75 $14.70 $14.72 $14.61 1,016
2020-06-04 $14.40 $14.40 $14.40 $14.40 $14.29 448
2020-06-03 $14.57 $15.00 $14.30 $14.32 $14.21 7,799
2020-06-02 $14.41 $14.41 $14.41 $14.41 $14.30 623
2020-06-01 $14.63 $14.63 $14.03 $14.03 $13.92 2,162
2020-05-29 $15.00 $15.00 $14.55 $14.55 $14.44 406
2020-05-28 $14.28 $15.07 $14.28 $14.75 $14.64 2,388
2020-05-27 $14.75 $14.75 $14.74 $14.74 $14.63 1,222
2020-05-26 $14.88 $14.88 $14.55 $14.55 $14.44 586
2020-05-22 $14.58 $14.58 $14.58 $14.58 $14.47 369
2020-05-21 $14.40 $14.89 $14.40 $14.50 $14.39 2,494
2020-05-20 $14.46 $14.46 $14.46 $14.46 $14.35 436
2020-05-19 $14.92 $14.92 $14.17 $14.48 $14.37 2,699
2020-05-18 $14.85 $14.85 $14.37 $14.37 $14.26 1,179
2020-05-15 $14.24 $14.24 $14.24 $14.24 $14.13 165
2020-05-14 $13.99 $14.00 $13.87 $14.00 $13.89 4,283
2020-05-13 $14.47 $14.50 $13.86 $13.86 $13.76 9,115
2020-05-12 $14.50 $14.50 $14.50 $14.50 $14.39 539
2020-05-11 $14.51 $15.06 $14.50 $14.50 $14.39 5,757
2020-05-08 $15.26 $15.26 $14.67 $14.67 $14.56 6,733
2020-05-07 $15.33 $15.44 $15.18 $15.24 $15.12 2,818
2020-05-06 $15.07 $15.44 $14.65 $14.90 $14.79 8,610
2020-05-05 $15.20 $15.50 $15.18 $15.24 $15.12 4,639
2020-05-04 $15.03 $15.36 $15.02 $15.36 $15.24 808
2020-05-01 $15.20 $15.30 $15.00 $15.00 $14.89 40,436
2020-04-30 $15.45 $15.91 $15.00 $15.50 $15.38 14,634
2020-04-29 $15.93 $15.93 $15.26 $15.77 $15.65 11,379
2020-04-28 $15.00 $15.50 $15.00 $15.50 $15.38 1,339
2020-04-27 $15.51 $15.51 $15.00 $15.20 $15.09 16,027
2020-04-24 $15.00 $15.71 $15.00 $15.71 $15.59 433
2020-04-23 $15.54 $17.00 $15.29 $15.45 $15.33 2,943
2020-04-22 $15.32 $16.01 $15.31 $15.93 $15.81 2,489
2020-04-21 $15.70 $15.70 $15.70 $15.70 $15.58 83
2020-04-20 $15.51 $15.70 $15.51 $15.70 $15.58 879
2020-04-17 $15.72 $15.80 $15.31 $15.55 $15.43 1,864
2020-04-16 $16.01 $16.49 $15.52 $15.52 $15.40 1,708
2020-04-15 $16.05 $17.47 $16.05 $16.98 $16.85 3,402
2020-04-14 $17.70 $17.80 $17.70 $17.80 $17.67 730
2020-04-13 $17.69 $17.80 $17.69 $17.80 $17.67 1,199
2020-04-09 $17.30 $17.84 $17.25 $17.77 $17.64 1,934
2020-04-08 $17.00 $17.34 $16.99 $17.30 $17.17 4,752
2020-04-07 $16.59 $17.52 $16.59 $17.52 $17.39 1,838
2020-04-06 $16.60 $17.46 $16.40 $16.98 $16.85 7,739
2020-04-03 $16.45 $17.44 $16.05 $16.55 $16.42 3,450
2020-04-02 $17.45 $17.59 $16.91 $16.94 $16.81 1,794
2020-04-01 $16.99 $17.60 $16.99 $17.59 $17.46 4,316
2020-03-31 $17.80 $18.00 $16.26 $18.00 $17.86 7,364
2020-03-30 $17.29 $17.77 $17.29 $17.59 $17.46 2,218
2020-03-27 $16.13 $17.70 $16.00 $17.02 $16.89 4,711
2020-03-26 $17.56 $17.84 $17.56 $17.74 $17.61 2,664
2020-03-25 $16.00 $17.66 $16.00 $17.65 $17.52 2,891
2020-03-24 $15.23 $16.73 $15.23 $15.52 $15.40 3,039
2020-03-23 $16.64 $16.98 $15.51 $15.99 $15.87 10,665
2020-03-20 $17.07 $18.00 $16.96 $17.08 $16.95 4,363
2020-03-19 $17.95 $17.99 $17.25 $17.91 $17.77 3,144
2020-03-18 $18.01 $18.19 $17.00 $18.00 $17.86 7,974
2020-03-17 $18.15 $18.20 $18.15 $18.20 $18.06 1,152
2020-03-16 $17.70 $18.00 $16.55 $18.00 $17.86 8,786
2020-03-13 $17.64 $18.72 $17.64 $18.26 $18.12 4,401
2020-03-12 $18.99 $18.99 $17.65 $17.65 $17.52 22,535
2020-03-11 $19.30 $19.30 $19.30 $19.30 $19.15 342
2020-03-10 $18.26 $18.30 $17.91 $18.30 $18.16 2,751
2020-03-09 $18.01 $18.49 $18.01 $18.49 $18.35 599
2020-03-06 $19.84 $19.84 $19.84 $19.84 $19.69 0
2020-03-05 $20.36 $20.36 $19.61 $19.84 $19.69 4,839
2020-03-04 $20.21 $20.21 $20.21 $20.21 $20.06 61
2020-03-03 $20.56 $20.97 $20.16 $20.21 $20.06 13,407
2020-03-02 $20.92 $20.92 $20.92 $20.92 $20.76 235
2020-02-28 $20.65 $20.66 $20.64 $20.65 $20.49 3,310
2020-02-27 $20.66 $20.66 $20.65 $20.65 $20.49 4,425
2020-02-26 $20.65 $20.65 $20.65 $20.65 $20.49 54
2020-02-25 $20.66 $20.66 $20.65 $20.65 $20.49 536
2020-02-24 $20.78 $20.78 $20.77 $20.77 $20.61 945
2020-02-21 $20.93 $20.93 $20.93 $20.93 $20.77 9
2020-02-20 $20.71 $21.00 $20.71 $20.93 $20.77 524
2020-02-19 $20.80 $20.80 $20.80 $20.80 $20.64 1,206
2020-02-18 $20.80 $20.87 $20.80 $20.85 $20.69 6,147
2020-02-14 $21.00 $21.00 $20.81 $20.81 $20.65 829
2020-02-13 $20.65 $21.03 $20.60 $21.03 $20.87 5,254
2020-02-12 $20.67 $20.75 $20.61 $20.65 $20.49 3,700
2020-02-11 $20.93 $20.93 $20.77 $20.77 $20.61 359
2020-02-10 $21.15 $21.15 $20.93 $21.10 $20.94 1,051
2020-02-07 $20.83 $21.50 $20.83 $21.41 $21.25 474
2020-02-06 $21.31 $21.31 $21.31 $21.31 $21.15 173
2020-02-05 $21.30 $21.37 $21.11 $21.11 $20.95 474
2020-02-04 $20.85 $21.35 $20.66 $20.85 $20.69 49,757
2020-02-03 $20.54 $20.81 $20.54 $20.54 $20.38 2,371
2020-01-31 $21.19 $21.21 $20.81 $20.86 $20.70 916
2020-01-30 $20.70 $20.70 $20.70 $20.70 $20.54 23
2020-01-29 $20.70 $20.70 $20.70 $20.70 $20.54 104
2020-01-28 $20.43 $20.97 $20.36 $20.70 $20.54 2,773
2020-01-27 $20.70 $20.93 $20.36 $20.37 $20.22 9,120
2020-01-24 $20.84 $20.84 $20.84 $20.84 $20.68 308
2020-01-23 $20.99 $21.25 $20.76 $20.93 $20.77 2,174
2020-01-22 $20.89 $21.29 $20.65 $21.29 $21.13 6,966
2020-01-21 $20.75 $20.75 $20.75 $20.75 $20.59 12
2020-01-17 $20.70 $20.95 $20.56 $20.75 $20.59 2,867
2020-01-16 $20.55 $20.55 $20.55 $20.55 $20.39 1,161
2020-01-15 $20.76 $20.76 $20.61 $20.76 $20.60 943
2020-01-14 $21.00 $21.00 $21.00 $21.00 $20.84 69
2020-01-13 $21.00 $21.00 $21.00 $21.00 $20.84 7
2020-01-10 $21.00 $21.00 $21.00 $21.00 $20.84 0
2020-01-09 $21.00 $21.00 $21.00 $21.00 $20.84 324
2020-01-08 $21.36 $21.36 $21.00 $21.00 $20.84 1,511
2020-01-07 $21.10 $21.10 $21.10 $21.10 $20.94 140
2020-01-06 $21.10 $21.10 $21.10 $21.10 $20.94 44
2020-01-03 $21.10 $21.10 $21.10 $21.10 $20.94 225
2020-01-02 $21.36 $21.76 $20.97 $21.26 $21.10 4,888
2019-12-31 $20.96 $21.38 $20.96 $21.01 $20.85 1,089
2019-12-30 $21.47 $21.47 $21.03 $21.03 $20.87 784
2019-12-27 $20.90 $20.90 $20.90 $20.90 $20.74 365
2019-12-26 $20.81 $21.15 $20.81 $20.90 $20.74 1,580
2019-12-24 $20.84 $21.22 $20.73 $21.22 $21.06 735
2019-12-23 $20.62 $21.10 $20.62 $21.10 $20.94 2,830
2019-12-20 $20.94 $20.94 $20.80 $20.80 $20.64 1,116
2019-12-19 $20.92 $20.92 $20.92 $20.92 $20.76 125
2019-12-18 $20.92 $20.92 $20.92 $20.92 $20.76 42
2019-12-17 $20.92 $20.92 $20.92 $20.92 $20.76 355
2019-12-16 $21.12 $21.12 $21.12 $21.12 $20.96 121
2019-12-13 $21.40 $21.40 $21.12 $21.12 $20.96 1,563
2019-12-12 $21.23 $21.62 $21.11 $21.62 $21.46 2,284
2019-12-11 $21.10 $21.60 $20.98 $21.59 $21.43 4,954
2019-12-10 $21.19 $21.80 $20.84 $21.38 $21.22 4,156
2019-12-09 $20.81 $21.60 $20.44 $21.60 $21.44 795
2019-12-06 $21.60 $22.01 $21.00 $21.05 $20.89 6,379
2019-12-05 $20.50 $21.70 $20.50 $21.70 $21.54 1,037
2019-12-04 $20.59 $20.59 $20.59 $20.59 $20.43 352
2019-12-03 $20.40 $20.40 $20.40 $20.40 $20.25 149
2019-12-02 $20.96 $21.28 $20.40 $20.40 $20.25 3,886
2019-11-29 $20.92 $20.92 $20.89 $20.89 $20.73 478
2019-11-27 $20.88 $20.88 $20.88 $20.88 $20.72 283
2019-11-26 $20.76 $20.76 $20.76 $20.76 $20.60 235
2019-11-25 $20.76 $20.76 $20.76 $20.76 $20.60 15
2019-11-22 $20.43 $20.76 $20.35 $20.76 $20.60 23,062
2019-11-21 $20.66 $20.75 $20.66 $20.75 $20.59 2,088
2019-11-20 $20.41 $20.60 $20.26 $20.45 $20.30 9,044
2019-11-19 $20.70 $21.00 $20.60 $20.67 $20.51 5,959
2019-11-18 $20.60 $20.89 $20.50 $20.60 $20.44 1,903
2019-11-15 $21.12 $21.12 $20.60 $20.68 $20.52 6,179
2019-11-14 $20.62 $20.75 $20.62 $20.75 $20.59 2,671
2019-11-13 $20.71 $20.71 $20.71 $20.71 $20.55 11
2019-11-12 $20.72 $20.72 $20.66 $20.71 $20.55 882
2019-11-11 $20.84 $21.00 $20.80 $20.99 $20.83 4,369
2019-11-08 $20.90 $20.90 $20.90 $20.90 $20.74 48
2019-11-07 $20.98 $20.98 $20.67 $20.90 $20.74 1,170
2019-11-06 $20.80 $20.80 $20.80 $20.80 $20.64 549
2019-11-05 $21.05 $21.10 $20.91 $20.98 $20.82 1,707
2019-11-04 $21.06 $21.21 $21.05 $21.21 $21.05 1,215
2019-11-01 $21.63 $21.63 $21.12 $21.12 $20.96 639
2019-10-31 $20.85 $21.05 $20.85 $21.00 $20.84 1,980
2019-10-30 $21.29 $21.40 $20.90 $21.40 $21.24 1,267
2019-10-29 $20.67 $21.13 $20.62 $20.69 $20.53 1,375
2019-10-28 $20.89 $20.89 $20.72 $20.72 $20.56 420
2019-10-25 $20.66 $21.20 $20.65 $20.74 $20.58 4,656
2019-10-24 $20.68 $20.78 $20.61 $20.71 $20.55 3,901
2019-10-23 $20.81 $21.00 $20.60 $21.00 $20.84 1,544
2019-10-22 $20.54 $21.04 $20.54 $20.86 $20.70 1,795
2019-10-21 $21.10 $21.30 $20.82 $21.02 $20.86 3,798
2019-10-18 $21.00 $22.17 $20.83 $21.12 $20.96 11,228
2019-10-17 $21.38 $21.38 $21.38 $21.38 $21.22 72
2019-10-16 $21.54 $21.54 $21.17 $21.38 $21.22 1,531
2019-10-15 $21.52 $21.82 $21.52 $21.53 $21.37 1,759
2019-10-14 $21.67 $21.80 $21.37 $21.80 $21.64 853
2019-10-11 $22.00 $22.00 $21.99 $22.00 $21.83 5,868
2019-10-10 $22.00 $22.00 $21.76 $21.85 $21.68 2,455
2019-10-09 $21.80 $22.03 $21.80 $22.03 $21.86 4,220
2019-10-08 $21.92 $21.99 $21.60 $21.60 $21.44 2,049
2019-10-07 $21.80 $22.00 $21.79 $21.80 $21.64 3,938
2019-10-04 $21.70 $22.04 $21.64 $21.84 $21.67 6,282
2019-10-03 $21.53 $21.53 $21.11 $21.11 $20.95 407
2019-10-02 $21.98 $22.89 $21.48 $21.70 $21.54 4,284
2019-10-01 $22.35 $23.00 $21.82 $21.82 $21.66 14,800
2019-09-30 $22.88 $22.88 $22.88 $22.88 $22.71 529
2019-09-27 $22.76 $22.76 $22.11 $22.25 $22.08 1,619
2019-09-26 $22.61 $22.86 $22.45 $22.77 $22.60 3,741
2019-09-25 $22.20 $23.00 $21.10 $22.52 $22.35 5,624
2019-09-24 $22.00 $22.68 $22.00 $22.68 $22.51 13,200
2019-09-23 $21.88 $22.00 $21.32 $22.00 $21.83 5,152
2019-09-20 $21.31 $21.95 $21.31 $21.95 $21.78 15,336
2019-09-19 $21.10 $21.99 $21.10 $21.95 $21.78 9,045
2019-09-18 $20.69 $21.92 $20.65 $21.59 $21.43 7,666
2019-09-17 $20.65 $20.69 $20.65 $20.69 $20.53 1,376
2019-09-16 $20.81 $20.88 $20.60 $20.60 $20.44 2,729
2019-09-13 $20.80 $21.96 $20.80 $21.02 $20.86 3,716
2019-09-12 $20.81 $21.38 $20.71 $20.95 $20.79 3,610
2019-09-11 $21.01 $21.01 $20.95 $20.95 $20.79 625
2019-09-10 $20.95 $22.00 $20.95 $21.11 $20.95 2,017
2019-09-09 $21.68 $22.00 $20.95 $21.27 $21.11 1,832
2019-09-06 $21.60 $21.60 $20.95 $20.95 $20.79 1,055
2019-09-05 $22.00 $22.00 $22.00 $22.00 $21.83 37
2019-09-04 $21.75 $22.00 $21.75 $22.00 $21.83 3,400
2019-09-03 $21.60 $21.80 $21.34 $21.53 $21.37 3,807
2019-08-30 $21.32 $21.42 $20.95 $20.95 $20.79 1,111
2019-08-29 $20.62 $20.97 $20.60 $20.60 $20.44 3,555
2019-08-28 $20.67 $20.95 $20.67 $20.67 $20.51 611
2019-08-27 $20.95 $20.97 $20.67 $20.67 $20.51 6,958
2019-08-26 $20.75 $20.98 $20.67 $20.67 $20.51 5,222
2019-08-23 $21.08 $21.08 $21.08 $21.08 $20.92 516
2019-08-22 $20.72 $21.00 $20.58 $21.00 $20.84 6,320
2019-08-21 $20.71 $21.28 $20.66 $20.66 $20.50 829
2019-08-20 $21.28 $21.28 $21.28 $21.28 $21.12 43
2019-08-19 $21.16 $21.28 $21.16 $21.28 $21.12 490
2019-08-16 $20.71 $20.80 $20.71 $20.80 $20.65 380
2019-08-15 $20.71 $20.81 $20.59 $20.81 $20.65 1,916
2019-08-14 $21.28 $21.28 $21.28 $21.28 $21.12 150
2019-08-13 $20.97 $21.00 $20.97 $21.00 $20.84 510
2019-08-12 $20.50 $20.95 $20.49 $20.95 $20.79 1,875
2019-08-09 $20.73 $20.73 $20.70 $20.73 $20.57 5,006
2019-08-08 $20.73 $20.73 $20.55 $20.55 $20.39 2,514
2019-08-07 $20.35 $20.59 $20.35 $20.59 $20.43 4,791
2019-08-06 $20.35 $20.35 $20.35 $20.35 $20.20 447
2019-08-05 $20.02 $20.20 $20.02 $20.11 $19.96 2,054
2019-08-02 $20.58 $20.78 $20.45 $20.65 $20.49 2,897
2019-08-01 $21.27 $21.35 $20.73 $20.73 $20.57 6,679
2019-07-31 $21.45 $21.45 $21.20 $21.20 $21.04 2,317
2019-07-30 $21.16 $21.21 $21.00 $21.10 $20.94 4,604
2019-07-29 $21.31 $21.60 $21.00 $21.10 $20.94 3,233
2019-07-26 $20.57 $21.58 $20.54 $21.26 $21.10 3,484
2019-07-25 $20.90 $20.90 $20.86 $20.86 $20.70 415
2019-07-24 $20.55 $20.55 $20.55 $20.55 $20.39 135
2019-07-23 $20.92 $20.92 $20.92 $20.92 $20.76 59
2019-07-22 $20.92 $20.92 $20.92 $20.92 $20.76 85
2019-07-19 $20.85 $20.92 $20.85 $20.92 $20.76 1,112
2019-07-18 $20.51 $20.51 $20.30 $20.50 $20.35 2,543
2019-07-17 $20.47 $20.47 $20.47 $20.47 $20.31 266
2019-07-16 $20.47 $20.47 $20.47 $20.47 $20.32 0
2019-07-15 $20.45 $20.63 $20.44 $20.47 $20.32 2,150
2019-07-12 $20.78 $20.78 $20.50 $20.51 $20.36 3,096
2019-07-11 $20.50 $20.50 $20.50 $20.50 $20.35 369
2019-07-10 $20.01 $20.75 $20.01 $20.41 $20.26 3,479
2019-07-09 $20.51 $20.95 $20.41 $20.41 $20.26 2,510
2019-07-08 $20.57 $20.94 $20.45 $20.94 $20.78 9,282
2019-07-05 $21.00 $21.00 $21.00 $21.00 $20.84 29
2019-07-03 $20.91 $21.00 $20.81 $21.00 $20.84 623
2019-07-02 $21.00 $21.00 $21.00 $21.00 $20.84 386
2019-07-01 $21.00 $21.00 $20.51 $21.00 $20.84 2,590
2019-06-28 $21.00 $21.00 $21.00 $21.00 $20.84 1,938
2019-06-27 $20.74 $20.85 $20.74 $20.84 $20.68 1,811
2019-06-26 $20.41 $20.85 $20.41 $20.52 $20.36 1,693
2019-06-25 $20.75 $20.75 $20.54 $20.75 $20.59 1,196
2019-06-24 $20.08 $20.75 $20.01 $20.50 $20.35 2,841
2019-06-21 $20.70 $20.70 $20.40 $20.50 $20.35 3,105
2019-06-20 $20.60 $21.37 $20.60 $20.75 $20.59 2,503
2019-06-19 $20.98 $21.14 $20.98 $21.00 $20.84 2,895
2019-06-18 $21.00 $21.25 $20.80 $20.80 $20.64 3,330
2019-06-17 $21.30 $21.30 $21.06 $21.06 $20.90 3,682
2019-06-14 $21.46 $21.62 $21.20 $21.58 $21.42 3,175
2019-06-13 $21.15 $21.50 $20.81 $21.27 $21.11 4,592
2019-06-12 $21.56 $21.56 $20.99 $21.42 $21.26 7,204
2019-06-11 $21.26 $21.63 $21.06 $21.06 $20.90 2,841
2019-06-10 $21.77 $21.81 $21.77 $21.81 $21.65 459
2019-06-07 $20.13 $21.10 $20.13 $21.10 $20.94 451
2019-06-06 $21.10 $21.10 $21.10 $21.10 $20.94 62
2019-06-05 $21.52 $21.52 $20.86 $21.10 $20.94 5,053
2019-06-04 $22.10 $22.10 $21.85 $21.85 $21.68 11,607
2019-06-03 $22.00 $22.14 $21.91 $22.14 $21.97 12,135
2019-05-31 $21.90 $22.00 $21.90 $22.00 $21.83 3,828
2019-05-30 $22.10 $22.10 $21.41 $21.67 $21.51 1,664
2019-05-29 $21.52 $21.91 $21.50 $21.91 $21.74 683
2019-05-28 $21.96 $22.00 $21.96 $22.00 $21.83 732
2019-05-24 $22.10 $22.10 $22.10 $22.10 $21.93 1,011
2019-05-23 $22.20 $22.20 $21.90 $21.90 $21.73 2,675
2019-05-22 $22.00 $22.00 $22.00 $22.00 $21.83 55
2019-05-21 $22.00 $22.10 $22.00 $22.00 $21.83 1,473
2019-05-20 $22.00 $22.00 $21.85 $21.85 $21.68 921
2019-05-17 $22.00 $22.00 $22.00 $22.00 $21.83 175
2019-05-16 $22.00 $22.00 $22.00 $22.00 $21.83 147
2019-05-15 $22.00 $22.20 $22.00 $22.20 $22.03 661
2019-05-14 $21.50 $22.26 $21.50 $22.09 $21.92 2,693
2019-05-13 $21.81 $21.81 $21.81 $21.81 $21.65 93
2019-05-10 $21.75 $22.00 $21.75 $21.81 $21.65 2,205
2019-05-09 $22.10 $22.10 $21.90 $21.90 $21.73 1,765
2019-05-08 $22.03 $22.03 $22.03 $22.03 $21.86 187
2019-05-07 $22.00 $22.40 $21.78 $22.40 $22.23 2,467
2019-05-06 $22.00 $22.00 $22.00 $22.00 $21.83 507
2019-05-03 $22.00 $22.04 $22.00 $22.04 $21.87 4,820
2019-05-02 $22.00 $22.00 $22.00 $22.00 $21.83 131
2019-05-01 $21.90 $22.60 $21.90 $22.00 $21.83 898
2019-04-30 $22.07 $22.25 $22.07 $22.15 $21.98 2,458
2019-04-29 $22.05 $22.05 $22.05 $22.05 $21.88 2
2019-04-26 $22.15 $22.15 $22.05 $22.05 $21.88 849
2019-04-25 $22.06 $22.06 $22.06 $22.06 $21.89 460
2019-04-24 $22.00 $22.00 $22.00 $22.00 $21.83 423
2019-04-23 $22.02 $22.02 $22.00 $22.00 $21.83 2,020
2019-04-22 $22.23 $22.23 $20.55 $21.99 $21.82 3,975
2019-04-18 $22.18 $22.18 $22.18 $22.18 $22.01 545
2019-04-17 $22.10 $22.10 $22.10 $22.10 $21.93 284
2019-04-16 $22.17 $22.17 $22.17 $22.17 $22.00 378
2019-04-15 $22.49 $22.49 $22.49 $22.49 $22.32 319
2019-04-12 $22.60 $22.60 $22.46 $22.49 $22.32 1,447
2019-04-11 $22.44 $22.44 $22.11 $22.40 $22.23 5,503
2019-04-10 $22.40 $22.72 $21.80 $22.15 $21.98 7,080
2019-04-09 $22.25 $23.34 $21.26 $22.40 $22.23 13,760
2019-04-08 $22.25 $22.25 $22.25 $22.25 $22.08 124
2019-04-05 $22.04 $22.35 $22.04 $22.25 $22.08 656
2019-04-04 $22.25 $22.28 $22.00 $22.00 $21.83 936
2019-04-03 $22.09 $22.09 $22.09 $22.09 $21.92 658
2019-04-02 $21.90 $22.09 $21.90 $22.09 $21.92 819
2019-04-01 $21.95 $22.48 $21.32 $22.47 $22.30 11,653
2019-03-29 $21.57 $21.57 $21.53 $21.53 $21.37 486
2019-03-28 $21.55 $21.55 $21.55 $21.55 $21.39 443
2019-03-27 $21.25 $21.65 $21.25 $21.65 $21.49 2,166
2019-03-26 $21.00 $21.21 $20.90 $21.21 $21.05 3,568
2019-03-25 $21.36 $21.36 $20.90 $21.00 $20.84 2,508
2019-03-22 $21.36 $21.48 $20.90 $21.48 $21.32 6,402
2019-03-21 $21.15 $21.34 $21.15 $21.34 $21.18 879
2019-03-20 $21.15 $21.15 $21.15 $21.15 $20.99 549
2019-03-19 $21.48 $21.70 $21.06 $21.70 $21.54 5,625
2019-03-18 $21.09 $21.89 $21.05 $21.89 $21.72 5,617
2019-03-15 $20.86 $20.86 $20.86 $20.86 $20.70 287
2019-03-14 $21.69 $21.69 $21.47 $21.47 $21.31 944
2019-03-13 $21.10 $21.10 $21.10 $21.10 $20.94 4,817
2019-03-12 $21.01 $21.04 $20.90 $21.04 $20.88 4,103
2019-03-11 $21.22 $21.22 $21.20 $21.20 $21.04 507
2019-03-08 $21.03 $21.22 $21.00 $21.20 $21.04 6,159
2019-03-07 $21.00 $21.00 $21.00 $21.00 $20.84 285
2019-03-06 $20.99 $20.99 $20.99 $20.99 $20.83 2,025
2019-03-05 $20.75 $21.00 $20.75 $20.99 $20.83 26,222
2019-03-04 $20.60 $20.70 $20.60 $20.70 $20.54 836
2019-03-01 $21.22 $21.22 $20.60 $20.60 $20.44 2,065
2019-02-28 $20.62 $21.17 $20.60 $21.17 $21.01 758
2019-02-27 $20.61 $20.61 $20.61 $20.61 $20.45 67
2019-02-26 $20.61 $20.61 $20.61 $20.61 $20.45 214
2019-02-25 $21.00 $21.00 $21.00 $21.00 $20.84 407
2019-02-22 $21.00 $21.00 $20.99 $21.00 $20.84 1,146
2019-02-21 $20.61 $20.61 $20.61 $20.61 $20.45 50
2019-02-20 $20.55 $20.61 $20.55 $20.61 $20.45 1,295
2019-02-19 $21.00 $21.00 $20.30 $20.60 $20.44 1,347
2019-02-15 $19.64 $20.50 $19.64 $20.25 $20.10 8,474
2019-02-14 $19.90 $19.90 $19.65 $19.65 $19.50 1,902
2019-02-13 $20.00 $20.00 $20.00 $20.00 $19.85 233
2019-02-12 $20.02 $20.02 $20.02 $20.02 $19.87 467
2019-02-11 $20.00 $20.20 $19.74 $20.02 $19.87 1,118
2019-02-08 $19.55 $19.55 $19.55 $19.55 $19.40 400
2019-02-07 $19.72 $19.72 $19.72 $19.72 $19.57 131
2019-02-06 $19.72 $19.72 $19.72 $19.72 $19.57 38
2019-02-05 $19.91 $19.91 $19.72 $19.72 $19.57 2,112
2019-02-04 $20.25 $20.25 $20.19 $20.19 $20.04 4,622
2019-02-01 $19.89 $20.25 $19.89 $20.25 $20.10 363
2019-01-31 $19.85 $19.89 $19.85 $19.89 $19.74 1,369
2019-01-30 $19.94 $20.17 $19.85 $20.17 $20.02 1,833
2019-01-29 $19.94 $19.94 $19.65 $19.70 $19.55 1,044
2019-01-28 $19.26 $19.26 $19.26 $19.26 $19.11 151
2019-01-25 $19.50 $19.55 $19.46 $19.55 $19.40 3,448
2019-01-24 $19.38 $19.38 $19.38 $19.38 $19.23 317
2019-01-23 $19.30 $19.69 $19.30 $19.36 $19.21 1,829
2019-01-22 $19.50 $19.50 $19.30 $19.33 $19.18 1,488
2019-01-18 $20.19 $20.19 $19.51 $19.51 $19.36 2,243
2019-01-17 $19.97 $20.24 $19.56 $19.72 $19.57 4,726
2019-01-16 $19.98 $20.10 $19.98 $20.10 $19.95 1,002
2019-01-15 $19.70 $20.10 $19.70 $20.10 $19.95 1,094
2019-01-14 $19.55 $19.55 $19.55 $19.55 $19.40 84
2019-01-11 $19.55 $19.55 $19.55 $19.55 $19.40 145
2019-01-10 $19.70 $19.70 $19.45 $19.68 $19.53 3,741
2019-01-09 $20.10 $20.10 $19.92 $20.10 $19.95 581
2019-01-08 $19.98 $19.98 $19.98 $19.98 $19.83 159
2019-01-07 $19.76 $19.76 $19.76 $19.76 $19.61 953
2019-01-04 $19.11 $20.05 $19.01 $20.05 $19.90 1,669
2019-01-03 $19.43 $19.43 $19.43 $19.43 $19.28 601
2019-01-02 $19.46 $19.96 $19.46 $19.79 $19.64 17,666
2018-12-31 $19.80 $20.10 $19.51 $19.62 $19.47 2,026
2018-12-28 $19.83 $20.08 $19.50 $19.61 $19.46 7,739
2018-12-27 $19.75 $19.75 $19.10 $19.60 $19.45 1,562
2018-12-26 $19.78 $19.78 $19.78 $19.78 $19.63 197
2018-12-24 $18.95 $19.74 $18.95 $19.48 $19.33 2,720
2018-12-21 $19.10 $19.22 $18.76 $18.95 $18.81 4,990
2018-12-20 $19.86 $19.86 $19.01 $19.01 $18.87 4,627
2018-12-19 $19.54 $19.68 $19.35 $19.35 $19.20 6,720
2018-12-18 $19.50 $19.86 $19.40 $19.40 $19.25 8,996
2018-12-17 $19.51 $19.84 $19.42 $19.42 $19.27 3,211
2018-12-14 $19.66 $19.66 $19.66 $19.66 $19.51 721
2018-12-13 $19.59 $19.63 $19.52 $19.63 $19.48 2,300
2018-12-12 $19.75 $19.83 $19.70 $19.83 $19.68 655
2018-12-11 $19.85 $19.86 $19.76 $19.82 $19.67 1,132
2018-12-10 $19.86 $20.11 $19.61 $20.00 $19.85 9,099
2018-12-07 $19.61 $19.98 $19.52 $19.86 $19.71 719
2018-12-06 $19.60 $19.99 $19.52 $19.65 $19.50 3,056
2018-12-04 $19.72 $19.99 $19.65 $19.99 $19.84 1,387
2018-12-03 $20.04 $20.45 $19.53 $20.00 $19.85 6,059
2018-11-30 $20.31 $20.65 $19.76 $19.76 $19.61 2,344
2018-11-29 $20.00 $20.45 $20.00 $20.29 $20.14 1,047
2018-11-28 $19.94 $20.81 $19.72 $20.72 $20.56 7,123
2018-11-27 $19.70 $19.92 $19.52 $19.92 $19.77 6,121
2018-11-26 $19.82 $19.82 $19.82 $19.82 $19.67 135
2018-11-23 $19.82 $19.82 $19.82 $19.82 $19.67 7
2018-11-21 $19.82 $19.82 $19.82 $19.82 $19.67 26
2018-11-20 $19.82 $19.82 $19.82 $19.82 $19.67 513
2018-11-19 $19.94 $19.94 $19.94 $19.94 $19.79 100
2018-11-16 $19.94 $19.94 $19.94 $19.94 $19.79 77
2018-11-15 $19.70 $19.94 $19.70 $19.94 $19.79 338
2018-11-14 $19.70 $19.70 $19.70 $19.70 $19.55 289
2018-11-13 $19.95 $19.95 $19.75 $19.95 $19.80 777
2018-11-12 $20.01 $20.02 $19.66 $19.75 $19.60 2,150
2018-11-09 $20.36 $20.37 $19.63 $20.00 $19.85 7,093
2018-11-08 $19.70 $20.71 $19.70 $20.18 $20.03 7,631
2018-11-07 $20.40 $20.40 $18.45 $19.65 $19.50 22,587
2018-11-06 $20.53 $20.63 $20.45 $20.49 $20.34 3,658
2018-11-05 $20.50 $20.54 $20.50 $20.51 $20.36 1,999
2018-11-02 $20.40 $20.60 $20.40 $20.60 $20.44 1,160
2018-11-01 $20.60 $20.60 $20.49 $20.59 $20.43 4,213
2018-10-31 $20.60 $20.60 $20.60 $20.60 $20.44 633
2018-10-30 $20.50 $20.63 $19.77 $20.42 $20.27 3,573
2018-10-29 $20.65 $20.65 $20.65 $20.65 $20.49 98
2018-10-26 $20.65 $20.65 $20.65 $20.65 $20.49 52
2018-10-25 $20.69 $20.80 $20.60 $20.65 $20.49 1,342
2018-10-24 $20.69 $20.91 $20.63 $20.69 $20.53 13,914
2018-10-23 $21.27 $21.44 $20.74 $20.74 $20.58 869
2018-10-22 $20.75 $21.49 $20.75 $20.99 $20.83 933
2018-10-19 $20.50 $21.24 $20.49 $20.80 $20.64 3,204
2018-10-18 $20.64 $21.15 $20.64 $21.15 $20.99 1,200
2018-10-17 $20.78 $20.95 $20.53 $20.95 $20.79 4,068
2018-10-16 $20.97 $20.97 $20.97 $20.97 $20.81 196
2018-10-15 $21.05 $21.19 $20.92 $20.97 $20.81 4,026
2018-10-12 $20.96 $21.00 $20.90 $20.99 $20.83 4,752
2018-10-11 $20.50 $20.94 $20.50 $20.89 $20.73 2,216
2018-10-10 $20.95 $21.00 $20.50 $20.50 $20.35 21,296
2018-10-09 $21.00 $21.00 $20.94 $20.94 $20.78 1,020
2018-10-08 $20.90 $20.90 $20.88 $20.90 $20.74 3,313
2018-10-05 $20.75 $20.84 $20.75 $20.84 $20.68 25,252
2018-10-04 $20.51 $20.87 $20.51 $20.79 $20.63 1,572
2018-10-03 $20.70 $20.89 $20.68 $20.75 $20.59 20,571
2018-10-02 $20.74 $20.75 $20.50 $20.70 $20.54 112,285
2018-10-01 $20.63 $20.90 $20.50 $20.75 $20.59 14,972
2018-09-28 $20.50 $20.80 $20.50 $20.50 $20.35 565
2018-09-27 $20.65 $20.65 $20.65 $20.65 $20.49 31
2018-09-26 $20.62 $20.65 $20.50 $20.65 $20.49 1,604
2018-09-25 $20.50 $20.75 $20.50 $20.50 $20.35 969
2018-09-24 $20.75 $20.75 $20.75 $20.75 $20.59 57
2018-09-21 $20.50 $20.75 $20.50 $20.75 $20.59 3,324
2018-09-20 $20.50 $20.50 $20.50 $20.50 $20.35 333
2018-09-19 $20.50 $20.53 $20.50 $20.50 $20.35 2,392
2018-09-18 $20.50 $20.50 $20.50 $20.50 $20.35 520
2018-09-17 $20.68 $20.68 $20.50 $20.60 $20.44 1,312
2018-09-14 $20.50 $20.75 $20.50 $20.55 $20.39 2,139
2018-09-13 $20.75 $20.75 $20.75 $20.75 $20.59 209
2018-09-12 $20.50 $20.90 $20.50 $20.54 $20.38 1,117
2018-09-11 $20.55 $20.55 $20.50 $20.50 $20.35 1,203
2018-09-10 $20.70 $20.70 $20.70 $20.70 $20.54 155
2018-09-07 $20.50 $20.70 $20.50 $20.70 $20.54 1,265
2018-09-06 $20.50 $20.70 $20.50 $20.70 $20.54 302
2018-09-05 $20.51 $20.51 $20.51 $20.51 $20.36 329
2018-09-04 $20.65 $20.75 $20.65 $20.65 $20.49 1,039
2018-08-31 $20.65 $20.90 $20.65 $20.90 $20.74 1,487
2018-08-30 $20.75 $20.75 $20.75 $20.75 $20.59 195
2018-08-29 $20.75 $20.75 $20.75 $20.75 $20.59 113
2018-08-28 $20.75 $20.75 $20.75 $20.75 $20.59 200
2018-08-27 $20.60 $20.60 $20.60 $20.60 $20.44 366
2018-08-24 $20.90 $20.90 $20.90 $20.90 $20.74 269
2018-08-23 $20.70 $20.70 $20.70 $20.70 $20.54 24
2018-08-22 $20.74 $20.90 $20.55 $20.70 $20.54 1,597
2018-08-21 $21.00 $21.00 $20.75 $20.75 $20.59 1,250
2018-08-20 $21.00 $21.00 $21.00 $21.00 $20.84 306
2018-08-17 $21.00 $21.00 $21.00 $21.00 $20.84 723
2018-08-16 $20.95 $21.05 $20.55 $21.00 $20.84 8,570
2018-08-15 $21.00 $21.00 $20.90 $20.90 $20.74 1,125
2018-08-14 $21.00 $21.10 $20.78 $20.95 $20.79 3,729
2018-08-13 $20.75 $21.28 $20.75 $21.00 $20.84 5,928
2018-08-10 $21.00 $21.00 $20.90 $21.00 $20.84 7,280
2018-08-09 $20.90 $20.90 $20.90 $20.90 $20.74 7
2018-08-08 $20.70 $20.95 $20.70 $20.90 $20.74 2,390
2018-08-07 $20.95 $20.95 $20.75 $20.75 $20.59 546
2018-08-06 $20.85 $20.85 $20.85 $20.85 $20.69 0
2018-08-03 $20.50 $21.25 $20.50 $20.85 $20.69 14,210
2018-08-02 $20.50 $21.20 $20.48 $21.20 $21.04 3,391
2018-08-01 $21.00 $21.00 $20.39 $20.50 $20.35 1,548
2018-07-31 $20.55 $21.03 $20.55 $20.75 $20.59 949
2018-07-30 $21.15 $21.15 $21.15 $21.15 $20.99 585
2018-07-27 $21.20 $21.20 $21.20 $21.20 $21.04 1,196
2018-07-26 $21.80 $21.80 $21.05 $21.05 $20.89 971
2018-07-25 $21.00 $21.00 $21.00 $21.00 $20.84 216
2018-07-24 $20.35 $21.50 $20.35 $21.46 $21.30 2,229
2018-07-23 $20.55 $21.90 $20.55 $21.20 $21.04 7,899
2018-07-20 $19.95 $21.00 $19.95 $21.00 $20.84 10,273
2018-07-19 $20.00 $20.00 $19.80 $19.80 $19.65 1,413
2018-07-18 $20.00 $20.00 $19.75 $20.00 $19.85 1,161
2018-07-17 $19.91 $19.91 $19.91 $19.91 $19.76 43
2018-07-16 $19.91 $19.91 $19.91 $19.91 $19.76 30
2018-07-13 $20.00 $20.00 $19.91 $19.91 $19.76 10,510
2018-07-12 $19.95 $19.95 $19.95 $19.95 $19.80 186
2018-07-11 $19.63 $20.00 $19.63 $20.00 $19.85 2,671
2018-07-10 $19.95 $19.95 $19.75 $19.75 $19.60 413
2018-07-09 $19.60 $19.95 $19.60 $19.91 $19.76 2,363
2018-07-06 $20.00 $20.00 $20.00 $20.00 $19.85 101
2018-07-05 $20.15 $20.15 $20.00 $20.00 $19.85 343
2018-07-03 $20.00 $20.00 $20.00 $20.00 $19.85 9
2018-07-02 $20.25 $20.25 $20.00 $20.00 $19.85 1,074
2018-06-29 $20.00 $20.10 $19.75 $20.10 $19.95 2,604
2018-06-28 $19.85 $20.00 $19.74 $19.74 $19.59 7,170
2018-06-27 $19.90 $19.95 $19.70 $19.95 $19.80 1,259
2018-06-26 $19.75 $19.95 $19.60 $19.81 $19.66 3,350
2018-06-25 $19.90 $19.95 $19.90 $19.95 $19.80 301
2018-06-22 $19.95 $19.95 $19.70 $19.70 $19.55 5,586
2018-06-21 $19.55 $19.55 $19.55 $19.55 $19.40 329
2018-06-20 $19.40 $19.85 $19.26 $19.85 $19.70 3,931
2018-06-19 $19.76 $19.76 $19.20 $19.20 $19.05 2,274
2018-06-18 $19.30 $19.95 $19.30 $19.40 $19.25 3,049
2018-06-15 $19.70 $19.95 $19.45 $19.95 $19.80 12,212
2018-06-14 $19.80 $19.85 $19.61 $19.85 $19.70 4,982
2018-06-13 $19.29 $19.80 $19.29 $19.80 $19.65 4,040
2018-06-12 $19.50 $19.75 $19.50 $19.75 $19.60 4,504
2018-06-11 $19.52 $19.52 $19.30 $19.30 $19.15 207
2018-06-08 $19.70 $19.70 $19.30 $19.35 $19.20 4,132
2018-06-07 $19.40 $19.70 $19.20 $19.20 $19.05 2,700
2018-06-06 $19.50 $19.70 $19.20 $19.20 $19.05 15,717
2018-06-05 $19.50 $19.70 $19.20 $19.25 $19.10 3,245
2018-06-04 $19.45 $19.50 $19.45 $19.50 $19.35 1,344
2018-06-01 $19.00 $19.50 $19.00 $19.45 $19.30 3,590
2018-05-31 $19.39 $19.50 $19.15 $19.20 $19.05 1,101
2018-05-30 $19.40 $19.60 $19.05 $19.30 $19.15 6,205
2018-05-29 $19.50 $19.50 $19.40 $19.40 $19.25 581
2018-05-25 $19.00 $19.45 $19.00 $19.30 $19.15 3,700
2018-05-24 $19.15 $19.30 $19.00 $19.30 $19.15 1,919
2018-05-23 $19.25 $19.30 $18.86 $19.15 $19.01 10,870
2018-05-22 $19.10 $19.25 $18.75 $19.17 $19.03 3,925
2018-05-21 $19.00 $19.13 $19.00 $19.00 $18.86 3,340
2018-05-18 $18.80 $18.80 $18.80 $18.80 $18.66 393
2018-05-17 $18.80 $18.80 $18.80 $18.80 $18.66 49
2018-05-16 $19.20 $19.25 $18.75 $18.80 $18.66 17,372
2018-05-15 $18.90 $19.25 $18.90 $19.10 $18.96 92,571
2018-05-14 $18.80 $18.95 $18.60 $18.95 $18.81 7,005
2018-05-11 $19.00 $19.00 $18.70 $19.00 $18.86 907
2018-05-10 $18.60 $18.90 $18.60 $18.90 $18.76 1,134
2018-05-09 $18.65 $19.08 $18.45 $18.90 $18.76 4,630
2018-05-08 $18.60 $19.20 $18.60 $18.91 $18.77 1,912
2018-05-07 $18.60 $18.90 $18.55 $18.90 $18.76 2,093
2018-05-04 $19.20 $19.20 $19.20 $19.20 $19.05 29
2018-05-03 $19.20 $19.20 $19.20 $19.20 $19.05 85
2018-05-02 $19.20 $19.20 $19.20 $19.20 $19.05 13
2018-05-01 $19.20 $19.20 $19.20 $19.20 $19.05 300
2018-04-30 $18.71 $18.71 $18.71 $18.71 $18.57 323
2018-04-27 $19.10 $19.10 $19.10 $19.10 $18.96 129
2018-04-26 $19.00 $19.11 $19.00 $19.10 $18.96 5,052
2018-04-25 $18.75 $18.75 $18.75 $18.75 $18.61 442
2018-04-24 $18.58 $18.90 $18.58 $18.90 $18.76 3,491
2018-04-23 $18.30 $18.30 $18.30 $18.30 $18.16 43
2018-04-20 $18.30 $18.31 $18.30 $18.30 $18.16 2,059
2018-04-19 $18.45 $18.45 $18.30 $18.30 $18.16 2,546
2018-04-18 $18.45 $18.70 $18.45 $18.45 $18.31 939
2018-04-17 $18.69 $18.69 $18.69 $18.69 $18.55 141
2018-04-16 $18.69 $18.69 $18.69 $18.69 $18.55 44
2018-04-13 $18.69 $18.69 $18.69 $18.69 $18.55 228
2018-04-12 $18.75 $18.75 $18.75 $18.75 $18.61 219
2018-04-11 $18.50 $18.50 $18.50 $18.50 $18.36 63
2018-04-10 $18.50 $18.50 $18.50 $18.50 $18.36 201
2018-04-09 $18.54 $18.55 $18.50 $18.50 $18.36 4,400
2018-04-06 $18.80 $18.80 $18.55 $18.55 $18.41 2,945
2018-04-05 $18.85 $18.85 $18.85 $18.85 $18.71 482
2018-04-04 $18.61 $18.90 $18.60 $18.90 $18.76 1,974
2018-04-03 $18.90 $18.90 $18.55 $18.55 $18.41 1,658
2018-04-02 $18.80 $18.80 $18.80 $18.80 $18.66 935
2018-03-29 $18.50 $18.80 $18.50 $18.55 $18.41 1,902
2018-03-28 $18.55 $18.75 $18.05 $18.75 $18.61 11,560
2018-03-27 $18.85 $18.90 $18.70 $18.70 $18.56 6,460
2018-03-26 $18.83 $18.83 $18.83 $18.83 $18.69 228
2018-03-23 $19.30 $19.30 $19.25 $19.25 $19.10 570
2018-03-22 $19.30 $19.30 $19.30 $19.30 $19.15 201
2018-03-21 $18.80 $19.25 $18.80 $19.15 $19.01 1,054
2018-03-20 $19.45 $19.45 $18.90 $18.90 $18.76 2,758
2018-03-19 $19.45 $19.45 $19.06 $19.40 $19.25 2,433
2018-03-16 $19.35 $19.45 $18.85 $19.45 $19.30 5,828
2018-03-15 $19.10 $19.40 $19.10 $19.18 $19.04 10,550
2018-03-14 $19.10 $19.10 $19.05 $19.10 $18.96 11,812
2018-03-13 $19.25 $19.50 $19.25 $19.50 $19.35 4,313
2018-03-12 $19.10 $19.10 $18.90 $19.10 $18.96 2,070
2018-03-09 $19.00 $19.05 $19.00 $19.04 $18.90 3,557
2018-03-08 $18.65 $19.05 $18.65 $19.05 $18.91 1,540
2018-03-07 $19.00 $19.00 $18.65 $18.65 $18.51 1,012
2018-03-06 $19.00 $19.05 $18.90 $18.90 $18.76 1,121
2018-03-05 $18.65 $19.00 $18.60 $18.90 $18.76 1,710
2018-03-02 $18.61 $18.61 $18.61 $18.61 $18.47 213
2018-03-01 $19.00 $19.00 $19.00 $19.00 $18.86 341
2018-02-28 $19.00 $19.00 $19.00 $19.00 $18.86 1,103
2018-02-27 $18.75 $19.10 $18.75 $19.10 $18.96 1,328
2018-02-26 $19.20 $19.20 $19.20 $19.20 $19.05 0
2018-02-23 $19.20 $19.20 $19.20 $19.20 $19.05 139
2018-02-22 $18.95 $18.95 $18.90 $18.90 $18.76 1,756
2018-02-21 $18.90 $18.90 $18.90 $18.90 $18.76 211
2018-02-20 $18.90 $19.08 $18.90 $18.90 $18.76 651
2018-02-16 $18.75 $18.75 $18.75 $18.75 $18.61 15
2018-02-15 $18.75 $18.75 $18.75 $18.75 $18.61 500
2018-02-14 $18.55 $18.55 $18.55 $18.55 $18.41 555
2018-02-13 $18.30 $18.30 $18.30 $18.30 $18.16 93
2018-02-12 $18.35 $18.65 $18.30 $18.30 $18.16 3,039
2018-02-09 $18.47 $18.50 $18.45 $18.50 $18.36 867
2018-02-08 $18.50 $18.50 $18.40 $18.50 $18.36 10,901
2018-02-07 $18.95 $18.95 $18.50 $18.50 $18.36 103,361
2018-02-06 $18.95 $18.95 $18.90 $18.95 $18.81 20,658
2018-02-05 $19.08 $19.12 $18.90 $19.12 $18.98 4,514
2018-02-02 $19.25 $19.25 $19.25 $19.25 $19.10 107
2018-02-01 $19.08 $19.25 $19.08 $19.25 $19.10 531
2018-01-31 $18.95 $19.25 $18.90 $19.25 $19.10 1,992
2018-01-30 $19.05 $19.05 $18.95 $18.95 $18.81 1,037
2018-01-29 $19.40 $19.40 $18.77 $19.15 $19.01 6,100
2018-01-26 $19.20 $19.20 $18.80 $18.80 $18.66 842
2018-01-25 $19.20 $19.20 $19.20 $19.20 $19.05 40
2018-01-24 $19.20 $19.20 $19.20 $19.20 $19.05 1
2018-01-23 $19.20 $19.20 $19.20 $19.20 $19.05 0
2018-01-22 $19.05 $19.20 $19.05 $19.20 $19.05 9,997
2018-01-19 $19.06 $19.06 $19.06 $19.06 $18.92 42
2018-01-18 $19.00 $19.20 $19.00 $19.06 $18.92 1,254
2018-01-17 $19.30 $19.30 $19.30 $19.30 $19.15 128
2018-01-16 $19.30 $19.30 $19.30 $19.30 $19.15 476
2018-01-12 $19.00 $19.30 $19.00 $19.30 $19.15 17,262
2018-01-11 $18.80 $19.05 $18.80 $19.05 $18.91 323
2018-01-10 $18.85 $19.20 $18.05 $18.70 $18.56 17,937
2018-01-09 $19.10 $19.10 $19.10 $19.10 $18.96 101
2018-01-08 $19.10 $19.10 $19.10 $19.10 $18.96 1,202
2018-01-05 $19.05 $19.40 $19.05 $19.25 $19.10 605
2018-01-04 $19.10 $19.10 $19.05 $19.05 $18.91 6,767
2018-01-03 $19.05 $19.10 $19.05 $19.10 $18.96 1,367
2018-01-02 $19.40 $19.40 $19.05 $19.05 $18.91 1,172
2017-12-29 $19.15 $19.15 $19.10 $19.10 $18.96 995
2017-12-28 $19.10 $19.10 $19.10 $19.10 $18.96 98
2017-12-27 $19.10 $19.10 $19.10 $19.10 $18.96 552
2017-12-26 $19.10 $19.10 $19.00 $19.05 $18.91 1,622
2017-12-22 $19.15 $19.25 $19.04 $19.25 $19.10 4,382
2017-12-21 $19.40 $19.40 $19.40 $19.40 $19.25 9
2017-12-20 $19.41 $19.45 $19.40 $19.40 $19.25 3,285
2017-12-19 $18.99 $18.99 $18.99 $18.99 $18.85 381
2017-12-18 $18.90 $19.40 $18.90 $19.22 $19.07 14,718
2017-12-15 $18.85 $18.95 $18.75 $18.75 $18.61 4,362
2017-12-14 $18.84 $18.84 $18.84 $18.84 $18.70 10
2017-12-13 $18.65 $18.84 $18.65 $18.84 $18.70 373
2017-12-12 $18.70 $18.70 $18.65 $18.65 $18.51 311
2017-12-11 $18.70 $18.83 $18.70 $18.83 $18.69 242
2017-12-08 $19.05 $19.10 $18.70 $18.70 $18.56 1,833
2017-12-07 $19.15 $19.15 $19.15 $19.15 $19.01 159
2017-12-06 $18.69 $19.15 $18.69 $19.15 $19.01 327
2017-12-05 $19.16 $19.16 $19.16 $19.16 $19.02 87
2017-12-04 $19.10 $19.16 $19.00 $19.16 $19.02 3,411
2017-12-01 $18.65 $18.95 $18.61 $18.95 $18.81 1,815
2017-11-30 $18.71 $18.75 $18.71 $18.75 $18.61 758
2017-11-29 $18.55 $18.55 $18.55 $18.55 $18.41 395
2017-11-28 $18.75 $18.75 $18.75 $18.75 $18.61 0
2017-11-27 $18.75 $18.75 $18.75 $18.75 $18.61 0
2017-11-24 $18.75 $18.75 $18.75 $18.75 $18.61 253
2017-11-22 $18.45 $18.70 $18.45 $18.55 $18.41 3,607
2017-11-21 $18.65 $18.65 $18.45 $18.45 $18.31 407
2017-11-20 $18.40 $18.40 $18.40 $18.40 $18.26 21
2017-11-17 $18.30 $18.30 $18.30 $18.30 $18.16 402
2017-11-16 $18.65 $18.65 $18.30 $18.65 $18.51 972
2017-11-15 $18.70 $18.70 $18.70 $18.70 $18.56 325
2017-11-14 $18.55 $18.55 $18.55 $18.55 $18.41 403
2017-11-13 $18.35 $18.40 $18.30 $18.40 $18.26 928
2017-11-10 $18.55 $18.55 $18.25 $18.25 $18.11 312
2017-11-09 $18.55 $18.95 $18.49 $18.49 $18.35 947
2017-11-08 $18.67 $18.95 $18.55 $18.55 $18.41 1,827
2017-11-07 $18.71 $18.79 $18.71 $18.79 $18.65 294
2017-11-06 $18.75 $18.75 $18.50 $18.55 $18.41 2,638
2017-11-03 $18.45 $18.50 $18.45 $18.50 $18.36 1,122
2017-11-02 $18.53 $19.10 $18.53 $19.00 $18.86 16,456
2017-11-01 $18.30 $18.60 $18.30 $18.60 $18.46 355
2017-10-31 $18.70 $18.75 $18.30 $18.35 $18.21 2,900
2017-10-30 $18.25 $18.39 $18.25 $18.39 $18.25 421
2017-10-27 $18.85 $18.85 $18.85 $18.85 $18.71 304
2017-10-26 $18.70 $18.78 $18.30 $18.30 $18.16 2,638
2017-10-25 $18.45 $18.70 $18.45 $18.70 $18.56 5,302
2017-10-24 $18.40 $18.45 $18.40 $18.45 $18.31 1,641
2017-10-23 $18.10 $18.10 $18.10 $18.10 $17.96 203
2017-10-20 $18.40 $18.40 $18.10 $18.10 $17.96 980
2017-10-19 $17.85 $18.30 $17.80 $18.00 $17.86 1,755
2017-10-18 $17.90 $17.90 $17.90 $17.90 $17.76 1,922
2017-10-17 $17.95 $18.40 $17.95 $18.18 $18.04 1,534
2017-10-16 $17.90 $18.05 $17.90 $18.05 $17.91 1,202
2017-10-13 $18.10 $18.10 $17.85 $17.90 $17.76 5,379
2017-10-12 $17.90 $18.20 $17.85 $17.90 $17.76 1,093
2017-10-11 $17.95 $18.40 $17.95 $17.95 $17.81 2,599
2017-10-10 $18.00 $18.02 $18.00 $18.00 $17.86 3,893
2017-10-09 $17.85 $18.05 $17.85 $17.85 $17.72 1,824
2017-10-06 $18.05 $18.05 $17.85 $17.85 $17.72 3,236
2017-10-05 $17.90 $18.40 $17.90 $18.40 $18.26 619
2017-10-04 $17.85 $17.85 $17.85 $17.85 $17.72 97
2017-10-03 $17.85 $17.85 $17.85 $17.85 $17.72 200
2017-10-02 $18.25 $18.25 $17.95 $18.15 $18.01 2,506
2017-09-29 $17.80 $17.85 $17.80 $17.85 $17.72 1,377
2017-09-28 $17.85 $17.85 $17.85 $17.85 $17.72 634
2017-09-27 $18.00 $18.10 $17.80 $17.80 $17.67 3,620
2017-09-26 $17.85 $18.35 $17.80 $18.05 $17.91 3,331
2017-09-25 $18.40 $18.40 $18.00 $18.34 $18.20 2,157
2017-09-22 $18.25 $18.25 $18.25 $18.25 $18.11 164
2017-09-21 $17.95 $18.05 $17.93 $18.05 $17.91 7,495
2017-09-20 $17.80 $17.80 $17.80 $17.80 $17.67 0
2017-09-19 $17.80 $17.80 $17.75 $17.80 $17.67 2,705
2017-09-18 $17.91 $18.10 $17.91 $18.05 $17.91 2,541
2017-09-15 $17.20 $17.80 $17.20 $17.75 $17.62 6,950
2017-09-14 $17.85 $18.26 $17.85 $18.12 $17.98 900
2017-09-13 $17.08 $17.08 $17.08 $17.08 $16.95 299
2017-09-12 $17.40 $17.40 $17.40 $17.40 $17.27 551
2017-09-11 $17.70 $17.70 $17.70 $17.70 $17.57 2
2017-09-08 $17.70 $17.70 $17.70 $17.70 $17.57 1
2017-09-07 $17.30 $17.80 $17.30 $17.70 $17.57 2,221
2017-09-06 $18.10 $18.10 $17.55 $17.75 $17.62 4,922
2017-09-05 $17.75 $17.90 $17.75 $17.90 $17.76 2,528
2017-09-01 $18.95 $18.95 $17.65 $17.80 $17.67 3,400
2017-08-31 $17.75 $17.75 $17.75 $17.75 $17.62 500
2017-08-30 $17.75 $17.75 $17.75 $17.75 $17.62 600
2017-08-29 $17.70 $17.70 $17.65 $17.65 $17.52 395
2017-08-28 $17.90 $17.90 $17.65 $17.65 $17.52 521
2017-08-25 $17.65 $17.74 $17.65 $17.65 $17.52 1,014
2017-08-24 $17.65 $17.65 $17.65 $17.65 $17.52 118
2017-08-23 $17.75 $17.78 $17.60 $17.70 $17.57 3,399
2017-08-22 $17.76 $17.76 $17.60 $17.62 $17.48 1,702
2017-08-21 $17.80 $17.80 $17.80 $17.80 $17.67 50
2017-08-18 $17.80 $17.80 $17.80 $17.80 $17.67 200
2017-08-17 $17.95 $18.05 $17.75 $17.75 $17.62 3,002
2017-08-16 $17.60 $18.05 $17.43 $18.05 $17.91 1,691
2017-08-15 $17.75 $17.75 $17.58 $17.60 $17.47 4,519
2017-08-14 $16.80 $17.75 $16.80 $17.75 $17.62 400
2017-08-11 $17.70 $17.70 $17.70 $17.70 $17.57 205
2017-08-10 $18.05 $18.05 $18.00 $18.00 $17.86 573
2017-08-09 $18.00 $18.25 $18.00 $18.25 $18.11 2,440
2017-08-08 $17.90 $17.90 $17.90 $17.90 $17.76 135
2017-08-07 $17.80 $17.90 $17.80 $17.90 $17.76 510
2017-08-04 $17.85 $17.85 $17.80 $17.80 $17.67 244
2017-08-03 $18.40 $18.40 $18.40 $18.40 $18.26 396
2017-08-02 $18.00 $18.40 $18.00 $18.40 $18.26 3,100
2017-08-01 $18.00 $18.00 $18.00 $18.00 $17.86 625
2017-07-31 $18.00 $18.00 $17.80 $18.00 $17.86 3,341
2017-07-28 $17.75 $17.85 $17.75 $17.85 $17.72 3,888
2017-07-27 $17.76 $17.84 $17.75 $17.75 $17.62 4,409
2017-07-26 $17.65 $17.80 $17.65 $17.75 $17.62 3,757
2017-07-25 $18.00 $18.00 $17.70 $17.70 $17.57 3,480
2017-07-24 $17.70 $18.00 $17.60 $18.00 $17.86 11,448
2017-07-21 $17.65 $17.70 $17.60 $17.60 $17.47 3,614
2017-07-20 $17.60 $17.60 $17.60 $17.60 $17.47 5
2017-07-19 $17.61 $17.61 $17.60 $17.60 $17.47 1,100
2017-07-18 $17.51 $17.51 $17.51 $17.51 $17.37 575
2017-07-17 $17.50 $17.50 $17.50 $17.50 $17.37 22
2017-07-14 $17.55 $17.55 $17.50 $17.50 $17.37 2,560
2017-07-13 $17.75 $17.75 $17.63 $17.63 $17.49 656
2017-07-12 $17.55 $17.55 $17.55 $17.55 $17.42 11
2017-07-11 $17.90 $17.90 $17.55 $17.55 $17.42 321
2017-07-10 $17.50 $17.50 $17.50 $17.50 $17.37 27
2017-07-07 $17.50 $17.50 $17.50 $17.50 $17.37 100
2017-07-06 $17.60 $17.60 $17.60 $17.60 $17.47 2
2017-07-05 $17.90 $17.90 $17.90 $17.90 $17.76 74
2017-07-03 $17.90 $18.00 $16.61 $17.90 $17.76 3,100
2017-06-30 $17.55 $17.55 $17.55 $17.55 $17.42 135
2017-06-29 $17.50 $17.65 $17.50 $17.65 $17.52 709
2017-06-28 $17.70 $17.90 $17.35 $17.50 $17.37 3,096
2017-06-27 $17.00 $17.05 $17.00 $17.05 $16.92 401
2017-06-26 $17.35 $17.35 $17.35 $17.35 $17.22 1,078
2017-06-23 $17.50 $17.50 $17.35 $17.35 $17.22 3,108
2017-06-22 $17.40 $17.75 $17.40 $17.75 $17.62 1,275
2017-06-21 $17.30 $17.85 $17.30 $17.85 $17.72 1,907
2017-06-20 $17.65 $17.85 $17.65 $17.85 $17.72 487
2017-06-19 $17.55 $18.00 $17.55 $18.00 $17.86 458
2017-06-16 $17.45 $17.45 $17.35 $17.35 $17.22 2,416
2017-06-15 $17.36 $17.36 $17.36 $17.36 $17.22 13
2017-06-14 $17.35 $17.36 $17.28 $17.36 $17.22 1,276
2017-06-13 $17.35 $17.35 $17.35 $17.35 $17.22 162
2017-06-12 $17.28 $17.28 $17.28 $17.28 $17.14 28
2017-06-09 $17.28 $17.54 $17.28 $17.28 $17.14 4,910
2017-06-08 $17.60 $17.60 $17.60 $17.60 $17.47 529
2017-06-07 $17.45 $17.45 $17.45 $17.45 $17.32 215
2017-06-06 $17.72 $17.72 $17.45 $17.45 $17.32 575
2017-06-05 $17.40 $17.45 $17.35 $17.44 $17.31 8,300
2017-06-02 $17.40 $17.40 $17.40 $17.40 $17.27 231
2017-06-01 $18.00 $18.00 $17.35 $17.35 $17.22 731
2017-05-31 $17.35 $17.35 $17.30 $17.30 $17.17 313
2017-05-30 $17.30 $17.30 $17.30 $17.30 $17.17 1,409
2017-05-26 $16.60 $17.40 $16.60 $17.40 $17.27 2,168
2017-05-25 $17.35 $17.35 $17.35 $17.35 $17.22 18
2017-05-24 $17.40 $17.40 $17.35 $17.35 $17.22 742
2017-05-23 $17.30 $17.30 $17.30 $17.30 $17.17 29
2017-05-22 $17.30 $17.30 $17.30 $17.30 $17.17 74
2017-05-19 $17.30 $17.30 $17.30 $17.30 $17.17 62
2017-05-18 $17.30 $17.30 $17.30 $17.30 $17.17 21
2017-05-17 $17.35 $17.35 $17.25 $17.35 $17.22 8,124
2017-05-16 $17.35 $17.35 $17.35 $17.35 $17.22 9
2017-05-15 $17.45 $18.00 $17.35 $17.35 $17.22 916
2017-05-12 $17.45 $17.90 $17.35 $17.90 $17.76 730
2017-05-11 $17.45 $17.50 $17.25 $17.50 $17.37 2,166
2017-05-10 $17.50 $17.50 $17.45 $17.45 $17.32 912
2017-05-09 $17.50 $17.50 $17.50 $17.50 $17.37 27
2017-05-08 $17.50 $17.55 $17.50 $17.50 $17.37 1,134
2017-05-05 $17.55 $17.55 $17.55 $17.55 $17.42 287
2017-05-04 $17.84 $17.84 $17.58 $17.60 $17.47 704
2017-05-03 $17.60 $17.65 $17.50 $17.65 $17.52 2,247
2017-05-02 $17.60 $17.75 $17.60 $17.75 $17.62 553
2017-05-01 $18.45 $18.45 $17.50 $17.60 $17.47 1,624
2017-04-28 $17.80 $17.80 $17.35 $17.40 $17.27 719
2017-04-27 $17.50 $17.61 $17.25 $17.61 $17.48 926
2017-04-26 $17.29 $17.35 $17.29 $17.35 $17.22 301
2017-04-25 $17.25 $17.55 $17.25 $17.55 $17.42 394
2017-04-24 $17.05 $17.55 $16.95 $17.55 $17.42 3,941
2017-04-21 $18.00 $18.05 $16.85 $17.02 $16.89 260
2017-04-20 $18.05 $18.05 $18.05 $18.05 $17.91 191
2017-04-19 $18.20 $18.30 $18.20 $18.25 $18.11 4,038
2017-04-18 $18.05 $18.05 $18.05 $18.05 $17.91 362
2017-04-17 $18.10 $18.10 $18.10 $18.10 $17.96 0
2017-04-13 $18.30 $18.30 $18.10 $18.10 $17.96 547
2017-04-12 $18.10 $18.20 $18.10 $18.20 $18.06 807
2017-04-11 $18.00 $18.15 $17.95 $17.95 $17.81 4,032
2017-04-10 $17.85 $18.00 $17.85 $18.00 $17.86 821
2017-04-07 $18.10 $18.50 $17.90 $17.90 $17.76 2,412
2017-04-06 $18.10 $18.23 $18.10 $18.10 $17.96 3,590
2017-04-05 $18.10 $18.10 $18.10 $18.10 $17.96 177
2017-04-04 $18.20 $18.20 $18.10 $18.10 $17.96 1,894
2017-04-03 $18.50 $18.50 $18.10 $18.10 $17.96 4,786
2017-03-31 $18.30 $18.30 $18.00 $18.05 $17.91 936
2017-03-30 $17.85 $18.35 $17.85 $18.35 $18.21 1,027
2017-03-29 $17.80 $18.45 $17.80 $18.00 $17.86 1,197
2017-03-28 $17.75 $17.80 $17.75 $17.80 $17.67 495
2017-03-27 $18.20 $18.20 $17.75 $17.75 $17.62 641
2017-03-24 $17.85 $18.23 $17.85 $18.23 $18.09 721
2017-03-23 $17.90 $17.90 $17.85 $17.85 $17.72 9
2017-03-22 $17.90 $17.90 $17.85 $17.85 $17.72 7
2017-03-21 $17.85 $18.25 $17.80 $17.80 $17.67 4,532
2017-03-20 $17.85 $17.85 $17.85 $17.85 $17.72 566
2017-03-17 $18.35 $18.35 $17.75 $17.75 $17.62 2,382
2017-03-16 $18.20 $18.25 $17.75 $18.00 $17.86 2,454
2017-03-15 $18.25 $18.25 $17.75 $18.25 $18.11 2,862
2017-03-14 $17.50 $18.45 $17.50 $18.02 $17.88 69
2017-03-13 $17.85 $17.95 $17.85 $17.85 $17.72 3,257
2017-03-10 $17.95 $17.98 $17.75 $17.75 $17.62 915
2017-03-09 $17.90 $17.95 $17.85 $17.90 $17.76 3,564
2017-03-08 $17.85 $17.94 $17.80 $17.85 $17.72 1,911
2017-03-07 $17.88 $17.88 $17.80 $17.85 $17.72 1,489
2017-03-06 $18.00 $18.00 $17.85 $17.85 $17.72 869
2017-03-03 $18.15 $18.15 $18.15 $18.15 $18.01 137
2017-03-02 $18.20 $18.20 $17.56 $17.90 $17.76 2,483
2017-03-01 $18.35 $18.35 $18.18 $18.18 $18.04 810
2017-02-28 $18.10 $18.10 $18.10 $18.10 $17.96 284
2017-02-27 $18.30 $18.30 $18.30 $18.30 $18.16 616
2017-02-24 $18.30 $18.30 $18.15 $18.15 $18.01 949
2017-02-23 $18.25 $18.30 $18.25 $18.30 $18.16 325
2017-02-22 $18.35 $18.35 $18.01 $18.05 $17.91 3,599
2017-02-21 $18.40 $18.50 $18.33 $18.50 $18.36 1,328
2017-02-17 $18.50 $18.50 $18.50 $18.50 $18.36 32
2017-02-16 $18.44 $18.50 $18.44 $18.50 $18.36 512
2017-02-15 $18.50 $18.50 $18.50 $18.50 $18.36 116
2017-02-14 $18.50 $18.50 $18.50 $18.50 $18.36 1
2017-02-13 $18.50 $18.50 $18.34 $18.50 $18.36 3,600
2017-02-10 $18.48 $18.48 $18.48 $18.48 $18.34 323
2017-02-09 $18.68 $18.70 $18.35 $18.50 $18.36 2,147
2017-02-08 $18.63 $18.63 $18.63 $18.63 $18.48 1,055
2017-02-07 $18.59 $18.59 $18.59 $18.59 $18.45 159
2017-02-06 $18.05 $18.66 $18.05 $18.47 $18.33 1,303
2017-02-03 $18.35 $18.70 $18.01 $18.01 $17.87 2,369
2017-02-02 $18.65 $18.65 $18.37 $18.40 $18.26 983
2017-02-01 $18.70 $18.70 $18.70 $18.70 $18.56 176
2017-01-31 $18.50 $18.70 $18.25 $18.70 $18.56 900
2017-01-30 $18.35 $18.35 $18.35 $18.35 $18.21 600
2017-01-27 $18.11 $18.11 $18.11 $18.11 $17.97 20
2017-01-26 $18.01 $18.11 $18.01 $18.11 $17.97 823
2017-01-25 $17.90 $17.90 $17.90 $17.90 $17.76 117
2017-01-24 $17.90 $18.25 $17.90 $17.90 $17.76 1,819
2017-01-23 $17.90 $17.95 $17.70 $17.90 $17.76 2,848
2017-01-20 $17.90 $17.95 $17.70 $17.70 $17.57 3,464
2017-01-19 $17.55 $17.90 $17.55 $17.80 $17.67 4,719
2017-01-18 $17.75 $17.80 $17.55 $17.60 $17.47 6,643
2017-01-17 $17.80 $17.85 $17.48 $17.50 $17.37 2,919
2017-01-13 $17.90 $17.90 $17.90 $17.90 $17.76 549
2017-01-12 $17.65 $18.25 $17.65 $17.80 $17.67 3,895
2017-01-11 $17.64 $17.80 $17.60 $17.80 $17.67 1,663
2017-01-10 $17.80 $17.80 $17.55 $17.55 $17.42 1,373
2017-01-09 $17.95 $17.95 $17.95 $17.95 $17.81 438
2017-01-06 $18.00 $18.02 $17.80 $17.80 $17.67 1,205
2017-01-05 $18.00 $18.05 $17.95 $18.05 $17.91 1,521
2017-01-04 $18.20 $18.25 $17.78 $17.80 $17.67 3,033
2017-01-03 $18.20 $18.25 $17.90 $18.00 $17.86 2,149
2016-12-30 $17.55 $17.55 $17.50 $17.50 $17.37 481
2016-12-29 $17.40 $18.55 $17.40 $18.50 $18.36 17,515
2016-12-28 $17.45 $17.45 $17.35 $17.35 $17.22 1,909
2016-12-27 $17.45 $17.45 $17.45 $17.45 $17.31 550
2016-12-23 $17.00 $17.40 $17.00 $17.10 $16.97 3,306
2016-12-22 $17.02 $17.10 $16.95 $17.10 $16.97 3,933
2016-12-21 $17.00 $17.00 $17.00 $17.00 $16.87 2,650
2016-12-20 $17.00 $17.02 $17.00 $17.00 $16.87 1,200
2016-12-19 $17.10 $17.10 $16.75 $16.75 $16.62 693
2016-12-16 $17.50 $17.50 $17.10 $17.10 $16.97 2,762
2016-12-15 $16.95 $16.95 $16.95 $16.95 $16.82 17
2016-12-14 $17.35 $17.35 $16.80 $16.95 $16.82 849
2016-12-13 $16.50 $16.78 $16.30 $16.30 $16.18 7,541
2016-12-12 $16.50 $16.55 $16.40 $16.55 $16.42 4,081
2016-12-09 $16.25 $16.59 $16.10 $16.50 $16.38 13,909
2016-12-08 $16.22 $16.22 $16.05 $16.05 $15.93 1,714
2016-12-07 $15.95 $16.25 $15.95 $16.03 $15.90 8,572
2016-12-06 $15.90 $16.05 $15.90 $16.05 $15.93 1,312
2016-12-05 $15.90 $16.30 $15.90 $16.13 $16.00 1,910
2016-12-02 $16.08 $16.15 $16.07 $16.15 $16.03 1,214
2016-12-01 $16.30 $16.30 $15.65 $15.70 $15.58 3,193
2016-11-30 $16.15 $16.15 $16.10 $16.10 $15.98 1,315
2016-11-29 $16.10 $16.10 $16.05 $16.05 $15.93 477
2016-11-28 $16.25 $16.25 $15.88 $15.88 $15.76 3,363
2016-11-25 $16.33 $16.33 $16.33 $16.33 $16.20 154
2016-11-23 $16.15 $16.35 $16.10 $16.33 $16.20 5,308
2016-11-22 $15.95 $16.20 $15.95 $16.18 $16.05 5,158
2016-11-21 $15.85 $15.85 $15.45 $15.85 $15.73 3,629
2016-11-18 $15.80 $15.80 $15.80 $15.80 $15.68 0
2016-11-17 $15.80 $15.80 $15.61 $15.80 $15.68 5,840
2016-11-16 $15.80 $15.80 $15.80 $15.80 $15.68 7
2016-11-15 $15.31 $15.80 $15.31 $15.80 $15.68 826
2016-11-14 $15.40 $15.80 $15.40 $15.77 $15.65 3,418
2016-11-11 $15.55 $15.56 $15.29 $15.36 $15.24 5,724
2016-11-10 $14.95 $15.10 $14.95 $15.10 $14.99 2,022
2016-11-09 $14.80 $14.95 $14.75 $14.95 $14.84 2,537
2016-11-08 $14.82 $14.85 $14.80 $14.80 $14.69 3,261
2016-11-07 $14.74 $14.81 $14.71 $14.81 $14.69 4,531
2016-11-04 $14.64 $14.70 $14.64 $14.69 $14.57 2,677
2016-11-03 $14.62 $14.80 $14.60 $14.70 $14.59 2,395
2016-11-02 $14.50 $14.50 $14.50 $14.50 $14.39 217
2016-11-01 $14.95 $14.95 $14.60 $14.60 $14.49 2,251
2016-10-31 $14.55 $14.70 $14.55 $14.70 $14.59 2,187
2016-10-28 $14.55 $14.80 $14.40 $14.60 $14.49 7,797
2016-10-27 $14.40 $14.80 $14.35 $14.60 $14.49 1,481
2016-10-26 $14.20 $14.20 $14.20 $14.20 $14.09 808
2016-10-25 $14.30 $14.45 $14.20 $14.45 $14.34 1,881
2016-10-24 $14.20 $14.25 $14.20 $14.20 $14.09 13,390
2016-10-21 $14.20 $14.58 $13.58 $14.20 $14.09 15,456
2016-10-20 $14.20 $14.45 $14.20 $14.45 $14.34 624
2016-10-19 $14.95 $14.95 $14.20 $14.20 $14.09 818
2016-10-18 $14.21 $14.85 $14.20 $14.20 $14.09 1,100
2016-10-17 $14.20 $14.20 $14.20 $14.20 $14.09 0
2016-10-14 $14.20 $14.20 $14.20 $14.20 $14.09 0
2016-10-13 $14.30 $14.39 $14.20 $14.20 $14.09 11,088
2016-10-12 $14.23 $14.30 $14.20 $14.20 $14.09 1,645
2016-10-11 $14.47 $14.47 $14.47 $14.47 $14.36 97
2016-10-10 $14.47 $14.49 $14.20 $14.47 $14.36 1,603
2016-10-07 $14.35 $14.35 $14.17 $14.25 $14.14 1,800
2016-10-06 $14.39 $14.49 $14.36 $14.36 $14.25 10,440
2016-10-05 $14.48 $14.48 $14.30 $14.30 $14.19 5,106
2016-10-04 $14.86 $14.86 $14.21 $14.21 $14.10 8,536
2016-10-03 $14.90 $14.90 $14.90 $14.90 $14.79 837
2016-09-30 $14.16 $14.16 $14.16 $14.16 $14.05 1
2016-09-29 $14.15 $14.58 $14.15 $14.16 $14.05 1,600
2016-09-28 $14.11 $14.21 $14.11 $14.21 $14.10 2,921
2016-09-27 $14.37 $14.37 $14.37 $14.37 $14.26 182
2016-09-26 $14.38 $14.38 $14.38 $14.38 $14.27 206
2016-09-23 $14.16 $14.99 $14.15 $14.31 $14.20 4,732
2016-09-22 $14.42 $14.42 $13.95 $13.95 $13.84 9,272
2016-09-21 $14.35 $14.35 $14.35 $14.35 $14.24 215
2016-09-20 $14.42 $14.83 $14.35 $14.35 $14.24 8,920
2016-09-19 $14.50 $14.75 $14.35 $14.35 $14.24 15,516
2016-09-16 $14.49 $14.49 $14.35 $14.49 $14.38 4,267
2016-09-15 $14.26 $14.40 $14.26 $14.37 $14.26 8,036
2016-09-14 $14.60 $14.80 $14.60 $14.60 $14.49 2,007
2016-09-13 $14.61 $14.64 $14.40 $14.50 $14.39 15,175
2016-09-12 $14.84 $14.84 $14.84 $14.84 $14.73 305
2016-09-09 $14.96 $14.96 $14.96 $14.96 $14.85 1
2016-09-08 $14.55 $14.55 $14.55 $14.55 $14.44 0
2016-09-07 $15.00 $15.00 $14.55 $14.55 $14.44 1,620
2016-09-06 $14.52 $14.84 $14.37 $14.50 $14.39 8,522
2016-09-02 $14.53 $14.99 $14.51 $14.79 $14.68 4,354
2016-09-01 $14.40 $14.50 $14.32 $14.36 $14.25 7,535
2016-08-31 $14.25 $14.25 $13.67 $13.67 $13.57 1,268
2016-08-30 $14.05 $14.10 $14.05 $14.10 $13.99 2,157
2016-08-29 $13.85 $14.25 $13.71 $14.25 $14.14 1,745
2016-08-26 $14.25 $14.25 $14.25 $14.25 $14.14 150
2016-08-25 $14.40 $14.40 $14.40 $14.40 $14.29 334
2016-08-24 $14.25 $14.41 $14.25 $14.41 $14.30 1,245
2016-08-23 $14.25 $14.38 $14.25 $14.25 $14.14 1,573
2016-08-22 $14.00 $14.00 $14.00 $14.00 $13.89 2
2016-08-19 $14.00 $14.00 $14.00 $14.00 $13.89 418
2016-08-18 $14.20 $14.35 $13.34 $13.85 $13.75 7,173
2016-08-17 $14.30 $14.30 $14.30 $14.30 $14.19 600
2016-08-16 $13.95 $13.95 $13.95 $13.95 $13.85 356
2016-08-15 $14.10 $14.10 $13.90 $13.90 $13.80 2,502
2016-08-12 $13.90 $14.11 $13.90 $13.95 $13.84 2,025
2016-08-11 $13.91 $13.94 $13.85 $13.85 $13.75 7,459
2016-08-10 $14.47 $14.47 $13.91 $13.91 $13.80 23
2016-08-09 $13.90 $13.90 $13.90 $13.90 $13.79 1
2016-08-08 $14.05 $14.05 $13.90 $13.90 $13.79 475
2016-08-05 $13.91 $13.91 $13.91 $13.91 $13.80 69
2016-08-04 $14.22 $14.22 $14.22 $14.22 $14.11 0
2016-08-03 $14.22 $14.22 $14.22 $14.22 $14.11 38
2016-08-02 $14.23 $14.23 $14.22 $14.22 $14.11 201
2016-08-01 $14.04 $14.04 $13.95 $14.00 $13.89 4,332
2016-07-29 $13.91 $14.30 $13.90 $14.21 $14.10 2,042
2016-07-28 $13.95 $14.35 $13.92 $14.01 $13.90 8,209
2016-07-27 $13.90 $13.95 $13.90 $13.95 $13.84 4,020
2016-07-26 $13.87 $13.93 $13.85 $13.93 $13.82 3,744
2016-07-25 $13.55 $14.20 $13.55 $13.80 $13.70 16,259
2016-07-22 $13.51 $13.51 $13.51 $13.51 $13.41 101
2016-07-21 $13.70 $13.70 $13.50 $13.61 $13.51 1,274
2016-07-20 $13.50 $13.51 $13.50 $13.50 $13.40 2,228
2016-07-19 $13.56 $13.56 $13.56 $13.56 $13.46 1,996
2016-07-18 $13.60 $13.65 $13.50 $13.50 $13.40 4,424
2016-07-15 $13.75 $13.75 $13.75 $13.75 $13.65 0
2016-07-14 $13.50 $13.75 $13.40 $13.75 $13.65 4,226
2016-07-13 $13.70 $13.70 $13.52 $13.52 $13.42 18
2016-07-12 $13.64 $13.64 $13.54 $13.54 $13.44 122
2016-07-11 $13.50 $13.90 $13.50 $13.70 $13.60 779
2016-07-08 $13.50 $13.50 $13.50 $13.50 $13.40 213
2016-07-07 $13.54 $13.54 $13.45 $13.45 $13.35 3,000
2016-07-06 $13.45 $13.45 $13.45 $13.45 $13.34 69
2016-07-05 $13.65 $13.80 $13.25 $13.45 $13.34 4,654
2016-07-01 $13.95 $13.95 $13.95 $13.95 $13.84 238
2016-06-30 $13.46 $13.95 $13.46 $13.58 $13.48 3,177
2016-06-29 $13.87 $13.87 $13.87 $13.87 $13.77 186
2016-06-28 $13.84 $13.95 $13.40 $13.87 $13.77 3,177
2016-06-27 $13.42 $13.85 $13.30 $13.80 $13.70 1,356
2016-06-24 $13.40 $13.40 $13.40 $13.40 $13.30 370
2016-06-23 $13.94 $13.94 $13.67 $13.67 $13.57 927
2016-06-22 $13.91 $13.91 $13.91 $13.91 $13.80 99
2016-06-21 $13.95 $13.95 $13.91 $13.91 $13.80 567
2016-06-20 $13.90 $13.95 $13.90 $13.95 $13.84 1,458
2016-06-17 $13.90 $13.90 $13.90 $13.90 $13.79 458
2016-06-16 $13.93 $13.95 $13.93 $13.95 $13.84 559
2016-06-15 $13.91 $13.92 $13.90 $13.92 $13.81 1,086
2016-06-14 $13.80 $14.00 $13.80 $14.00 $13.89 3,187
2016-06-13 $14.00 $14.00 $14.00 $14.00 $13.89 106
2016-06-10 $13.90 $13.90 $13.90 $13.90 $13.79 201
2016-06-09 $13.87 $14.00 $13.87 $14.00 $13.89 1,020
2016-06-08 $14.11 $14.12 $13.88 $13.96 $13.85 2,720
2016-06-07 $14.00 $14.00 $13.87 $13.87 $13.77 1,105
2016-06-06 $13.99 $14.31 $13.72 $14.31 $14.20 2,081
2016-06-03 $13.62 $13.62 $13.62 $13.62 $13.52 0
2016-06-02 $13.55 $13.94 $13.55 $13.62 $13.52 849
2016-06-01 $14.23 $14.23 $13.15 $13.42 $13.32 2,242
2016-05-31 $13.49 $14.28 $13.49 $14.28 $14.17 1,186
2016-05-27 $13.89 $13.89 $12.80 $13.49 $13.39 996
2016-05-26 $12.78 $14.44 $12.78 $13.76 $13.66 17,474
2016-05-25 $12.58 $12.80 $12.56 $12.78 $12.68 10,390
2016-05-24 $12.50 $12.59 $12.50 $12.59 $12.49 969
2016-05-23 $12.40 $12.59 $12.40 $12.59 $12.49 4,808
2016-05-20 $12.25 $12.47 $12.25 $12.35 $12.26 1,282
2016-05-19 $12.40 $12.40 $12.40 $12.40 $12.31 33
2016-05-18 $12.32 $12.40 $12.25 $12.40 $12.31 1,367
2016-05-17 $12.37 $12.38 $12.25 $12.25 $12.16 498
2016-05-16 $12.29 $12.29 $12.15 $12.21 $12.12 13,282
2016-05-13 $12.47 $12.50 $12.27 $12.27 $12.18 2,354
2016-05-12 $12.46 $12.46 $12.46 $12.46 $12.37 101
2016-05-11 $12.75 $12.75 $12.72 $12.72 $12.62 537
2016-05-10 $12.40 $12.72 $12.39 $12.72 $12.62 2,836
2016-05-09 $12.40 $12.40 $12.39 $12.40 $12.31 913
2016-05-06 $12.39 $12.40 $12.25 $12.38 $12.29 3,491
2016-05-05 $12.25 $12.39 $12.25 $12.39 $12.29 1,197
2016-05-04 $12.25 $12.40 $12.08 $12.08 $11.99 8,453
2016-05-03 $12.25 $12.26 $12.25 $12.26 $12.16 703
2016-05-02 $12.45 $12.45 $12.25 $12.25 $12.16 1,062
2016-04-29 $12.25 $12.45 $12.24 $12.45 $12.36 11,149
2016-04-28 $12.59 $12.75 $12.48 $12.48 $12.39 2,908
2016-04-27 $12.20 $12.54 $12.19 $12.26 $12.17 11,605
2016-04-26 $12.07 $12.20 $12.06 $12.19 $12.10 4,697
2016-04-25 $12.03 $12.24 $11.96 $12.24 $12.15 4,979
2016-04-22 $11.68 $11.71 $11.59 $11.69 $11.60 3,935
2016-04-21 $11.62 $11.62 $11.60 $11.60 $11.51 778
2016-04-20 $11.50 $11.99 $11.50 $11.93 $11.84 1,934
2016-04-19 $11.46 $11.59 $11.46 $11.59 $11.50 2,133
2016-04-18 $11.63 $11.63 $11.41 $11.41 $11.32 1,240
2016-04-15 $11.53 $11.63 $11.41 $11.41 $11.32 822
2016-04-14 $11.40 $11.40 $11.40 $11.40 $11.31 5,482
2016-04-13 $11.49 $11.56 $11.41 $11.50 $11.41 2,768
2016-04-12 $11.49 $11.49 $11.49 $11.49 $11.40 1,212
2016-04-11 $11.31 $11.48 $11.25 $11.33 $11.24 3,375
2016-04-08 $11.51 $11.65 $11.25 $11.30 $11.21 9,666
2016-04-07 $11.51 $11.56 $11.50 $11.50 $11.41 1,001
2016-04-06 $11.70 $11.70 $11.50 $11.50 $11.41 3,989
2016-04-05 $11.50 $11.69 $11.50 $11.69 $11.60 1,013
2016-04-04 $11.50 $11.67 $11.50 $11.50 $11.41 1,589
2016-04-01 $11.80 $11.80 $11.80 $11.80 $11.71 416
2016-03-31 $11.34 $11.35 $11.26 $11.26 $11.17 947
2016-03-30 $11.28 $11.37 $11.28 $11.37 $11.29 475
2016-03-29 $11.30 $11.30 $11.22 $11.28 $11.19 3,432
2016-03-28 $11.45 $11.45 $11.40 $11.40 $11.31 254
2016-03-24 $11.46 $11.63 $11.40 $11.41 $11.32 2,017
2016-03-23 $11.43 $11.48 $11.42 $11.42 $11.33 2,114
2016-03-22 $11.65 $11.65 $11.63 $11.65 $11.56 3,213
2016-03-21 $11.42 $11.48 $11.42 $11.43 $11.34 1,047
2016-03-18 $11.50 $11.53 $11.50 $11.53 $11.44 9,929
2016-03-17 $11.38 $11.42 $11.30 $11.42 $11.33 2,065
2016-03-16 $11.20 $11.20 $11.20 $11.20 $11.12 392
2016-03-15 $11.41 $11.41 $11.41 $11.41 $11.32 60
2016-03-14 $11.46 $11.46 $11.46 $11.46 $11.37 3
2016-03-11 $11.50 $11.50 $11.13 $11.19 $11.10 2,963
2016-03-10 $11.16 $11.16 $11.16 $11.16 $11.08 704
2016-03-09 $11.14 $11.25 $11.14 $11.16 $11.08 1,816
2016-03-08 $11.15 $11.15 $11.10 $11.14 $11.06 1,226
2016-03-07 $11.27 $11.27 $11.12 $11.12 $11.04 496
2016-03-04 $11.10 $11.10 $11.10 $11.10 $11.02 307
2016-03-03 $11.11 $11.26 $11.10 $11.13 $11.05 1,620
2016-03-02 $11.13 $11.13 $11.13 $11.13 $11.05 242
2016-03-01 $11.25 $11.39 $11.25 $11.39 $11.30 662
2016-02-29 $11.22 $11.22 $11.09 $11.09 $11.01 1,296
2016-02-26 $11.20 $11.20 $11.09 $11.20 $11.12 1,618
2016-02-25 $11.02 $11.19 $11.01 $11.19 $11.11 600
2016-02-24 $11.03 $11.22 $11.01 $11.22 $11.14 16,371
2016-02-23 $11.22 $11.25 $11.22 $11.25 $11.16 4,237
2016-02-22 $11.14 $11.38 $11.00 $11.14 $11.06 3,437
2016-02-19 $11.20 $11.20 $11.00 $11.01 $10.93 3,511
2016-02-18 $11.22 $11.22 $11.22 $11.22 $11.14 1,126
2016-02-17 $11.00 $11.00 $11.00 $11.00 $10.92 108
2016-02-16 $10.95 $11.00 $10.95 $10.96 $10.88 2,486
2016-02-12 $11.00 $11.22 $11.00 $11.00 $10.92 3,623
2016-02-11 $10.85 $11.19 $10.85 $10.90 $10.82 8,017
2016-02-10 $11.29 $11.30 $11.16 $11.25 $11.16 3,967
2016-02-09 $11.16 $11.30 $11.11 $11.30 $11.21 2,203
2016-02-08 $11.65 $11.66 $11.15 $11.30 $11.21 16,782
2016-02-05 $11.63 $11.77 $11.49 $11.64 $11.55 5,302
2016-02-04 $11.51 $11.51 $11.51 $11.51 $11.42 1
2016-02-03 $11.50 $11.73 $11.26 $11.51 $11.42 4,396
2016-02-02 $11.62 $11.62 $11.62 $11.62 $11.53 159
2016-02-01 $11.80 $11.80 $11.62 $11.62 $11.53 435
2016-01-29 $11.79 $11.79 $11.52 $11.52 $11.43 671
2016-01-28 $11.40 $11.68 $10.97 $11.68 $11.59 9,935
2016-01-27 $11.40 $11.55 $11.40 $11.40 $11.31 2,791
2016-01-26 $11.21 $11.21 $11.21 $11.21 $11.13 14
2016-01-25 $11.03 $11.25 $10.81 $11.21 $11.13 3,248
2016-01-22 $11.01 $11.19 $11.00 $11.14 $11.06 3,823
2016-01-21 $11.19 $11.19 $11.19 $11.19 $11.11 1
2016-01-20 $11.06 $11.29 $11.06 $11.19 $11.11 4,209
2016-01-19 $11.26 $11.26 $11.26 $11.26 $11.17 213
2016-01-15 $11.42 $11.46 $11.26 $11.26 $11.17 5,063
2016-01-14 $11.40 $11.59 $11.40 $11.58 $11.49 1,074
2016-01-13 $11.40 $11.42 $11.39 $11.42 $11.33 2,270
2016-01-12 $11.45 $11.45 $11.45 $11.45 $11.36 3,826
2016-01-11 $11.60 $11.62 $11.45 $11.45 $11.36 2,951
2016-01-08 $11.50 $11.55 $11.45 $11.55 $11.46 3,092
2016-01-07 $11.55 $11.60 $11.36 $11.49 $11.40 1,559
2016-01-06 $11.55 $11.77 $11.55 $11.56 $11.48 2,465
2016-01-05 $11.55 $11.63 $11.55 $11.63 $11.54 514
2016-01-04 $11.60 $11.60 $11.60 $11.60 $11.51 1,566
2015-12-31 $11.56 $11.70 $11.50 $11.55 $11.46 1,150
2015-12-30 $11.57 $11.66 $11.50 $11.50 $11.41 2,526
2015-12-29 $11.55 $11.69 $11.55 $11.55 $11.46 3,470
2015-12-28 $11.58 $11.72 $11.51 $11.60 $11.51 1,387
2015-12-24 $11.67 $11.67 $11.54 $11.54 $11.45 450
2015-12-23 $11.55 $11.70 $11.55 $11.68 $11.59 5,660
2015-12-22 $11.77 $11.78 $11.51 $11.70 $11.61 1,414
2015-12-21 $11.50 $11.94 $11.50 $11.70 $11.61 5,458
2015-12-18 $11.41 $11.87 $11.41 $11.66 $11.57 49,335
2015-12-17 $11.65 $11.76 $11.37 $11.65 $11.56 15,604
2015-12-16 $11.33 $11.93 $11.32 $11.70 $11.61 7,653
2015-12-15 $11.25 $11.96 $11.23 $11.30 $11.21 14,145
2015-12-14 $11.45 $11.50 $11.06 $11.16 $11.07 22,606
2015-12-11 $11.53 $11.53 $11.10 $11.10 $11.02 11,010
2015-12-10 $11.59 $11.59 $11.53 $11.53 $11.44 3,346
2015-12-09 $11.56 $11.69 $11.53 $11.57 $11.48 4,286
2015-12-08 $11.55 $11.58 $11.51 $11.58 $11.49 9,308
2015-12-07 $11.80 $11.80 $11.51 $11.55 $11.46 13,546
2015-12-04 $11.80 $11.80 $11.80 $11.80 $11.71 13
2015-12-03 $11.83 $11.87 $11.80 $11.80 $11.71 2,435
2015-12-02 $11.84 $11.84 $11.81 $11.81 $11.72 671
2015-12-01 $12.00 $12.05 $11.88 $11.88 $11.79 3,004
2015-11-30 $12.06 $12.06 $11.81 $12.06 $11.97 4,262
2015-11-27 $12.06 $12.06 $12.00 $12.02 $11.93 1,025
2015-11-25 $11.98 $11.99 $11.98 $11.99 $11.89 1,496
2015-11-24 $11.84 $11.92 $11.81 $11.92 $11.83 1,536
2015-11-23 $11.92 $11.92 $11.92 $11.92 $11.83 1,150
2015-11-20 $12.06 $12.06 $11.98 $12.03 $11.94 2,765
2015-11-19 $11.85 $12.03 $11.85 $11.87 $11.78 827
2015-11-18 $12.02 $12.04 $11.87 $11.87 $11.78 722
2015-11-17 $11.81 $11.81 $11.81 $11.81 $11.72 57
2015-11-16 $12.05 $12.05 $11.81 $11.81 $11.72 4,144
2015-11-13 $11.78 $11.78 $11.78 $11.78 $11.69 92
2015-11-12 $11.81 $12.02 $11.78 $11.78 $11.69 1,516
2015-11-11 $11.81 $11.81 $11.81 $11.81 $11.72 1,158
2015-11-10 $11.83 $11.83 $11.83 $11.83 $11.74 101
2015-11-09 $11.70 $11.70 $11.60 $11.67 $11.58 2,200
2015-11-06 $11.69 $11.73 $11.65 $11.65 $11.56 4,383
2015-11-05 $11.70 $11.70 $11.70 $11.70 $11.61 3,101
2015-11-04 $11.63 $11.63 $11.63 $11.63 $11.54 1,008
2015-11-03 $11.66 $11.66 $11.66 $11.66 $11.57 1,068
2015-11-02 $11.90 $12.02 $11.90 $12.00 $11.91 3,073
2015-10-30 $11.90 $11.90 $11.70 $11.70 $11.61 770
2015-10-29 $11.96 $11.96 $11.96 $11.96 $11.87 101
2015-10-28 $11.94 $12.06 $11.80 $11.80 $11.71 14,742
2015-10-27 $11.72 $11.80 $11.70 $11.80 $11.71 2,314
2015-10-26 $11.93 $11.95 $11.93 $11.95 $11.86 867
2015-10-23 $11.86 $11.93 $11.86 $11.93 $11.84 214
2015-10-22 $11.63 $11.63 $11.63 $11.63 $11.54 1,918
2015-10-21 $11.81 $11.84 $11.65 $11.66 $11.57 2,408
2015-10-20 $11.98 $11.98 $11.98 $11.98 $11.89 56
2015-10-19 $11.85 $12.00 $11.77 $11.98 $11.89 4,750
2015-10-16 $11.90 $11.95 $11.70 $11.82 $11.73 3,643
2015-10-15 $11.98 $11.98 $11.98 $11.98 $11.89 553
2015-10-14 $11.95 $11.95 $11.95 $11.95 $11.86 82
2015-10-13 $11.90 $11.97 $11.90 $11.95 $11.86 1,442
2015-10-12 $11.87 $11.99 $11.87 $11.94 $11.85 1,980
2015-10-09 $12.00 $12.00 $12.00 $12.00 $11.91 670
2015-10-08 $11.73 $11.79 $11.70 $11.70 $11.61 3,127
2015-10-07 $11.67 $11.73 $11.64 $11.64 $11.55 3,813
2015-10-06 $11.67 $11.67 $11.67 $11.67 $11.58 200
2015-10-05 $11.70 $11.70 $11.55 $11.65 $11.56 482
2015-10-02 $11.67 $11.67 $11.67 $11.67 $11.58 1
2015-10-01 $11.53 $11.70 $11.53 $11.67 $11.58 492
2015-09-30 $11.51 $11.51 $11.51 $11.51 $11.42 1,931
2015-09-29 $11.35 $11.42 $11.35 $11.42 $11.33 1,400
2015-09-28 $11.53 $11.53 $11.46 $11.46 $11.37 125
2015-09-25 $11.50 $11.50 $11.50 $11.50 $11.41 1,074
2015-09-24 $11.67 $11.67 $11.67 $11.67 $11.58 57
2015-09-23 $11.68 $11.69 $11.67 $11.67 $11.58 1,155
2015-09-22 $11.61 $11.73 $11.60 $11.69 $11.60 5,016
2015-09-21 $11.73 $11.73 $11.60 $11.71 $11.62 7,549
2015-09-18 $11.50 $11.72 $11.50 $11.72 $11.63 4,266
2015-09-17 $11.54 $11.62 $11.50 $11.50 $11.41 348
2015-09-16 $11.50 $11.50 $11.50 $11.50 $11.41 253
2015-09-15 $11.72 $11.72 $11.72 $11.72 $11.63 249
2015-09-14 $11.30 $11.57 $11.30 $11.30 $11.22 3,123
2015-09-11 $11.52 $11.52 $11.30 $11.51 $11.42 3,316
2015-09-10 $11.67 $11.67 $11.36 $11.36 $11.27 334
2015-09-09 $11.73 $11.73 $11.31 $11.58 $11.49 1,712
2015-09-08 $11.42 $11.42 $11.42 $11.42 $11.33 324

HMN Financial Inc (HMNF) News Headlines

Recent HMN Financial Inc (HMNF) 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.