HomeStreet Inc (HMST) Exchange: NASDAQ

Data as of March 28, 2024

$15.05 ($-0.16) -1.05%

HomeStreet Inc - Daily Information
Click for more stock information on HomeStreet Inc.
Daily Information Data
Date March 28, 2024
Open $15.12
Previous Close $15.05
High $15.33
Low $15.01
Adjusted Open $15.12
Previous Adjusted Close $15.05
Adjusted High $15.33
Adjusted Low $15.01

About HomeStreet Inc (HMST)

HomeStreet Inc. (HMST) is a financial services company based in Seattle, Washington. The company has been in business for over 96 years, originally founded in 1921 as Home Loan Investment Bank. HomeStreet provides financial services to customers in the Pacific Northwest, Arizona and Hawaii, offering a wide range of products from retail banking, to commercial real estate and urban redevelopment. HomeStreet has grown from its early beginnings as a thrift holding institution, to a diversified financial services holding company, with over $8 billion in assets and over 1700 employees across the country. In 2017, HomeStreet began operating as an FDIC-insured bank, dedicated to providing excellent banking products and customer service as well as a wide range of loan options. HomeStreet is on a mission to make home ownership easier by providing its customers with both innovative product offerings and a superior customer experience. With a focus on improving the communities they serve, HomeStreet has funded over $3 billion in affordable housing and other community development initiatives since their founding in 1921.

Historical Stock Data for HomeStreet Inc (HMST)

Date Open High Low Close Adj.Close Volume
2024-03-28 $15.12 $15.33 $15.01 $15.05 $15.05 153,377
2024-03-27 $15.34 $15.41 $15.10 $15.21 $15.21 109,937
2024-03-26 $15.21 $15.45 $15.08 $15.30 $15.30 64,889
2024-03-25 $15.03 $15.29 $14.97 $15.10 $15.10 38,553
2024-03-22 $15.28 $15.35 $14.74 $15.07 $15.07 59,547
2024-03-21 $15.14 $15.27 $14.64 $15.27 $15.27 108,171
2024-03-20 $14.52 $15.33 $14.49 $15.09 $15.09 132,078
2024-03-19 $14.55 $14.96 $14.55 $14.81 $14.81 93,957
2024-03-18 $14.68 $14.94 $14.42 $14.59 $14.59 105,380
2024-03-15 $14.63 $15.03 $14.38 $14.76 $14.76 226,928
2024-03-14 $15.23 $15.35 $14.64 $14.68 $14.68 80,780
2024-03-13 $15.36 $15.57 $15.11 $15.37 $15.37 90,246
2024-03-12 $15.10 $15.44 $14.87 $15.39 $15.39 105,760
2024-03-11 $15.10 $15.53 $14.47 $15.12 $15.12 122,543
2024-03-08 $15.47 $15.49 $15.05 $15.30 $15.30 100,828
2024-03-07 $14.96 $15.27 $14.96 $15.12 $15.12 83,780
2024-03-06 $14.43 $15.08 $14.38 $14.96 $14.96 156,967
2024-03-05 $13.99 $14.62 $13.90 $14.59 $14.59 134,721
2024-03-04 $14.29 $14.35 $13.93 $14.04 $14.04 146,179
2024-03-01 $13.89 $14.33 $13.63 $14.23 $14.23 218,030
2024-02-29 $14.16 $14.23 $13.51 $13.95 $13.95 135,332
2024-02-28 $13.67 $13.97 $13.67 $13.77 $13.77 81,292
2024-02-27 $14.13 $14.36 $13.61 $13.81 $13.81 153,536
2024-02-26 $13.88 $14.26 $13.88 $14.05 $14.05 164,244
2024-02-23 $13.70 $14.27 $13.70 $13.98 $13.98 203,538
2024-02-22 $13.70 $13.86 $13.40 $13.77 $13.77 215,757
2024-02-21 $13.80 $14.05 $13.68 $13.77 $13.77 134,057
2024-02-20 $13.30 $13.96 $12.73 $13.92 $13.92 107,190
2024-02-16 $13.62 $13.82 $13.16 $13.54 $13.54 218,271
2024-02-15 $13.19 $13.86 $13.04 $13.85 $13.85 239,299
2024-02-14 $13.00 $13.22 $12.91 $13.15 $13.15 332,486
2024-02-13 $12.50 $12.89 $12.50 $12.75 $12.75 814,434
2024-02-12 $12.68 $13.25 $12.68 $13.09 $13.09 508,873
2024-02-09 $12.61 $12.67 $12.45 $12.58 $12.58 134,323
2024-02-08 $12.38 $12.97 $12.38 $12.53 $12.53 358,081
2024-02-07 $12.91 $12.97 $12.49 $12.53 $12.53 441,721
2024-02-06 $12.95 $13.16 $12.65 $12.87 $12.87 490,565
2024-02-05 $13.11 $13.24 $12.90 $12.95 $12.95 304,917
2024-02-02 $13.12 $13.56 $13.12 $13.27 $13.27 237,014
2024-02-01 $13.82 $14.08 $13.32 $13.45 $13.45 284,332
2024-01-31 $14.35 $14.56 $13.75 $13.76 $13.76 310,969
2024-01-30 $14.92 $15.23 $14.41 $14.60 $14.60 700,859
2024-01-29 $15.15 $15.34 $14.83 $14.99 $14.99 867,778
2024-01-26 $15.28 $15.48 $14.98 $15.02 $15.02 297,330
2024-01-25 $15.70 $15.80 $14.85 $15.10 $15.10 365,636
2024-01-24 $15.50 $15.75 $15.08 $15.58 $15.58 280,235
2024-01-23 $15.15 $15.61 $14.92 $15.28 $15.28 770,537
2024-01-22 $15.00 $15.21 $14.56 $15.14 $15.14 641,761
2024-01-19 $14.82 $15.10 $14.45 $14.95 $14.95 351,613
2024-01-18 $14.79 $15.06 $14.42 $14.59 $14.59 538,063
2024-01-17 $15.22 $15.27 $14.31 $14.62 $14.62 887,356
2024-01-16 $13.66 $15.82 $13.65 $14.87 $14.87 5,537,644
2024-01-12 $10.86 $11.35 $10.67 $10.77 $10.77 195,709
2024-01-11 $10.57 $10.85 $10.15 $10.81 $10.81 203,161
2024-01-10 $10.40 $10.57 $10.28 $10.52 $10.52 200,092
2024-01-09 $10.26 $10.54 $10.06 $10.36 $10.36 146,059
2024-01-08 $10.10 $10.61 $10.01 $10.37 $10.37 138,860
2024-01-05 $9.71 $10.28 $9.64 $10.19 $10.19 361,508
2024-01-04 $9.57 $9.95 $9.56 $9.89 $9.89 133,019
2024-01-03 $10.06 $10.06 $9.53 $9.56 $9.56 126,882
2024-01-02 $10.15 $10.58 $10.02 $10.21 $10.21 152,722
2023-12-29 $10.71 $10.80 $10.23 $10.30 $10.30 236,159
2023-12-28 $10.93 $11.04 $10.70 $10.78 $10.78 171,285
2023-12-27 $10.45 $10.94 $10.26 $10.93 $10.93 424,898
2023-12-26 $9.84 $10.36 $9.80 $10.33 $10.33 188,889
2023-12-22 $9.43 $9.80 $9.43 $9.72 $9.72 158,441
2023-12-21 $9.44 $9.50 $9.10 $9.31 $9.31 127,926
2023-12-20 $9.60 $9.90 $9.02 $9.03 $9.03 205,834
2023-12-19 $9.74 $10.11 $9.59 $9.61 $9.61 163,213
2023-12-18 $9.90 $9.94 $9.35 $9.62 $9.62 239,448
2023-12-15 $10.03 $10.20 $9.77 $9.86 $9.86 706,303
2023-12-14 $9.23 $10.63 $9.23 $10.00 $10.00 470,641
2023-12-13 $7.40 $8.79 $7.25 $8.65 $8.65 425,095
2023-12-12 $7.42 $7.42 $7.21 $7.38 $7.38 113,402
2023-12-11 $7.63 $7.67 $7.29 $7.45 $7.45 107,838
2023-12-08 $7.40 $7.80 $7.40 $7.67 $7.67 182,161
2023-12-07 $7.39 $7.49 $7.20 $7.36 $7.36 89,552
2023-12-06 $7.33 $7.62 $7.31 $7.33 $7.33 146,032
2023-12-05 $7.39 $7.42 $7.16 $7.26 $7.26 83,011
2023-12-04 $7.57 $7.84 $7.24 $7.37 $7.37 185,314
2023-12-01 $6.58 $7.67 $6.58 $7.65 $7.65 277,144
2023-11-30 $6.58 $6.85 $6.48 $6.75 $6.75 264,737
2023-11-29 $6.36 $6.94 $6.36 $6.58 $6.58 218,029
2023-11-28 $6.13 $6.27 $5.99 $6.25 $6.25 144,682
2023-11-27 $6.21 $6.21 $5.98 $6.16 $6.16 160,227
2023-11-24 $6.05 $6.27 $6.05 $6.21 $6.21 42,455
2023-11-22 $6.31 $6.34 $6.01 $6.09 $6.09 126,993
2023-11-21 $6.45 $6.51 $6.23 $6.25 $6.25 111,380
2023-11-20 $6.80 $6.80 $6.42 $6.49 $6.49 173,614
2023-11-17 $6.57 $6.86 $6.54 $6.76 $6.76 235,286
2023-11-16 $6.74 $6.74 $6.33 $6.41 $6.41 208,719
2023-11-15 $6.65 $6.96 $6.59 $6.78 $6.78 347,368
2023-11-14 $5.74 $6.91 $5.74 $6.69 $6.69 670,178
2023-11-13 $5.27 $5.38 $5.21 $5.35 $5.35 322,633
2023-11-10 $5.32 $5.36 $4.90 $5.30 $5.30 299,969
2023-11-09 $5.59 $5.72 $5.23 $5.27 $5.27 201,110
2023-11-08 $5.70 $5.77 $5.54 $5.57 $5.57 241,743
2023-11-07 $6.38 $6.40 $5.68 $5.74 $5.74 434,483
2023-11-06 $6.37 $6.49 $6.16 $6.48 $6.48 492,958
2023-11-03 $5.73 $6.39 $5.71 $6.35 $6.35 662,198
2023-11-02 $4.96 $5.59 $4.90 $5.47 $5.47 655,156
2023-11-01 $4.81 $4.93 $4.38 $4.92 $4.92 527,392
2023-10-31 $4.98 $5.17 $4.55 $4.83 $4.83 976,367
2023-10-30 $4.65 $4.76 $4.39 $4.57 $4.57 707,215
2023-10-27 $4.96 $5.09 $4.20 $4.51 $4.51 1,024,296
2023-10-26 $4.66 $5.18 $4.66 $4.99 $4.99 513,870
2023-10-25 $4.69 $4.78 $4.44 $4.62 $4.62 319,475
2023-10-24 $5.00 $5.07 $4.66 $4.73 $4.73 399,536
2023-10-23 $5.11 $5.32 $4.94 $4.97 $4.97 404,378
2023-10-20 $5.68 $5.68 $5.13 $5.15 $5.15 423,919
2023-10-19 $5.69 $5.93 $5.62 $5.69 $5.69 188,069
2023-10-18 $5.80 $5.89 $5.51 $5.69 $5.69 401,678
2023-10-17 $6.07 $6.20 $5.87 $5.88 $5.88 408,727
2023-10-16 $6.23 $6.30 $5.98 $6.09 $6.09 331,550
2023-10-13 $6.39 $6.47 $6.15 $6.17 $6.17 209,904
2023-10-12 $6.50 $6.50 $6.24 $6.34 $6.34 397,359
2023-10-11 $6.85 $6.97 $6.24 $6.54 $6.54 230,400
2023-10-10 $6.92 $7.00 $6.77 $6.83 $6.83 256,633
2023-10-09 $6.86 $7.01 $6.72 $6.73 $6.73 233,216
2023-10-06 $7.05 $7.07 $6.83 $6.96 $6.96 168,208
2023-10-05 $7.31 $7.31 $6.93 $7.06 $7.06 243,731
2023-10-04 $7.13 $7.16 $6.88 $7.06 $7.06 220,121
2023-10-03 $7.68 $7.68 $6.99 $7.14 $7.14 225,447
2023-10-02 $7.78 $7.82 $7.44 $7.59 $7.59 234,175
2023-09-29 $7.69 $7.90 $7.54 $7.79 $7.79 206,088
2023-09-28 $7.59 $7.73 $7.40 $7.46 $7.46 211,409
2023-09-27 $7.75 $8.02 $7.53 $7.63 $7.63 259,477
2023-09-26 $7.75 $7.98 $7.70 $7.74 $7.74 229,344
2023-09-25 $7.87 $8.14 $7.75 $7.88 $7.88 271,491
2023-09-22 $8.22 $8.35 $7.90 $7.90 $7.90 237,508
2023-09-21 $8.51 $8.60 $8.00 $8.17 $8.17 363,771
2023-09-20 $9.13 $9.32 $8.58 $8.58 $8.58 383,705
2023-09-19 $8.66 $9.02 $8.66 $8.89 $8.89 193,243
2023-09-18 $9.16 $9.16 $8.74 $8.90 $8.90 255,080
2023-09-15 $9.45 $9.57 $9.09 $9.20 $9.20 356,792
2023-09-14 $9.16 $9.59 $9.16 $9.49 $9.49 313,417
2023-09-13 $9.26 $9.44 $8.92 $9.04 $9.04 268,190
2023-09-12 $9.23 $9.51 $9.14 $9.21 $9.21 209,388
2023-09-11 $9.41 $9.47 $9.20 $9.20 $9.20 198,940
2023-09-08 $9.46 $9.46 $9.24 $9.34 $9.34 147,509
2023-09-07 $9.32 $9.48 $9.20 $9.42 $9.42 217,749
2023-09-06 $9.89 $10.03 $9.32 $9.40 $9.40 228,169
2023-09-05 $10.21 $10.33 $9.91 $9.95 $9.95 167,165
2023-09-01 $9.56 $10.48 $9.50 $10.27 $10.27 412,430
2023-08-31 $9.49 $9.70 $9.40 $9.45 $9.45 780,165
2023-08-30 $9.38 $9.52 $9.14 $9.49 $9.49 187,598
2023-08-29 $9.42 $9.47 $9.27 $9.37 $9.37 296,441
2023-08-28 $9.26 $9.46 $9.19 $9.42 $9.42 302,835
2023-08-25 $9.43 $9.50 $8.99 $9.19 $9.19 414,849
2023-08-24 $9.17 $9.45 $9.13 $9.37 $9.37 446,355
2023-08-23 $9.11 $9.23 $8.96 $9.21 $9.21 276,413
2023-08-22 $9.40 $9.45 $9.00 $9.13 $9.13 570,648
2023-08-21 $9.72 $9.72 $9.29 $9.42 $9.42 534,985
2023-08-18 $9.68 $9.91 $9.52 $9.69 $9.69 449,934
2023-08-17 $9.81 $9.95 $9.43 $9.86 $9.86 465,007
2023-08-16 $9.65 $9.96 $9.57 $9.73 $9.73 252,150
2023-08-15 $9.70 $9.80 $9.36 $9.71 $9.71 541,389
2023-08-14 $10.52 $10.52 $9.85 $9.90 $9.90 829,293
2023-08-11 $10.35 $10.74 $10.23 $10.65 $10.65 399,711
2023-08-10 $10.57 $10.70 $10.40 $10.43 $10.43 411,599
2023-08-09 $10.87 $10.87 $10.50 $10.53 $10.53 480,788
2023-08-08 $10.58 $11.10 $10.43 $10.94 $10.94 517,879
2023-08-07 $10.58 $11.43 $10.47 $11.10 $11.00 655,873
2023-08-04 $10.55 $10.83 $10.43 $10.52 $10.52 970,506
2023-08-03 $9.38 $10.65 $9.30 $10.55 $10.55 944,119
2023-08-02 $9.23 $9.55 $8.44 $9.43 $9.43 953,952
2023-08-01 $9.15 $9.25 $8.60 $9.15 $9.15 1,021,077
2023-07-31 $9.75 $11.00 $9.08 $9.20 $9.20 2,142,306
2023-07-28 $10.13 $10.77 $9.91 $10.04 $10.04 920,187
2023-07-27 $9.96 $10.56 $9.80 $10.07 $10.07 1,054,341
2023-07-26 $8.98 $9.80 $8.89 $9.74 $9.74 456,587
2023-07-25 $9.00 $9.27 $8.70 $8.73 $8.73 654,558
2023-07-24 $8.37 $8.98 $8.37 $8.92 $8.92 381,212
2023-07-21 $8.69 $8.79 $8.26 $8.35 $8.35 485,098
2023-07-20 $8.49 $8.83 $8.23 $8.65 $8.65 510,336
2023-07-19 $8.25 $8.89 $8.02 $8.76 $8.76 742,034
2023-07-18 $7.25 $8.25 $7.25 $8.16 $8.16 628,723
2023-07-17 $7.00 $7.42 $7.00 $7.24 $7.24 342,666
2023-07-14 $7.43 $7.43 $6.84 $7.05 $7.05 466,486
2023-07-13 $7.30 $7.32 $6.96 $7.31 $7.31 423,584
2023-07-12 $7.09 $7.39 $6.99 $7.16 $7.16 582,390
2023-07-11 $6.47 $7.01 $6.35 $6.95 $6.95 528,197
2023-07-10 $6.22 $6.61 $6.11 $6.47 $6.47 667,910
2023-07-07 $6.05 $6.31 $6.05 $6.16 $6.16 502,873
2023-07-06 $6.03 $6.10 $5.81 $6.05 $6.05 291,201
2023-07-05 $6.20 $6.50 $6.03 $6.15 $6.15 403,495
2023-07-03 $5.94 $6.36 $5.94 $6.35 $6.35 237,014
2023-06-30 $6.31 $6.31 $5.86 $5.92 $5.92 500,981
2023-06-29 $6.00 $6.30 $6.00 $6.26 $6.26 346,895
2023-06-28 $6.00 $6.03 $5.79 $5.98 $5.98 325,424
2023-06-27 $6.17 $6.19 $5.94 $6.01 $6.01 259,015
2023-06-26 $6.02 $6.29 $6.00 $6.12 $6.12 331,301
2023-06-23 $6.03 $6.14 $5.89 $6.03 $6.03 661,302
2023-06-22 $6.25 $6.28 $6.05 $6.15 $6.15 308,019
2023-06-21 $6.41 $6.58 $6.26 $6.26 $6.26 168,079
2023-06-20 $6.55 $6.55 $6.31 $6.43 $6.43 307,132
2023-06-16 $6.91 $7.01 $6.51 $6.56 $6.56 979,280
2023-06-15 $6.53 $6.94 $6.45 $6.86 $6.86 388,810
2023-06-14 $6.80 $7.32 $6.56 $6.56 $6.56 744,742
2023-06-13 $6.49 $7.19 $6.35 $6.80 $6.80 576,040
2023-06-12 $6.52 $6.85 $6.26 $6.47 $6.47 490,944
2023-06-09 $6.87 $6.99 $6.40 $6.53 $6.53 653,255
2023-06-08 $6.67 $6.94 $6.48 $6.89 $6.89 652,051
2023-06-07 $6.38 $6.80 $6.24 $6.72 $6.72 571,111
2023-06-06 $5.63 $6.30 $5.60 $6.23 $6.23 701,219
2023-06-05 $5.72 $5.72 $5.28 $5.66 $5.66 541,765
2023-06-02 $5.42 $5.82 $5.35 $5.64 $5.64 1,036,912
2023-06-01 $5.29 $5.53 $5.06 $5.28 $5.28 4,323,526
2023-05-31 $5.52 $5.62 $5.10 $5.24 $5.24 922,367
2023-05-30 $5.81 $6.05 $5.39 $5.62 $5.62 759,065
2023-05-26 $5.71 $5.77 $5.36 $5.75 $5.75 1,747,018
2023-05-25 $6.74 $6.75 $6.12 $6.16 $6.16 438,346
2023-05-24 $6.89 $6.89 $6.41 $6.64 $6.64 526,821
2023-05-23 $6.61 $7.64 $6.61 $6.90 $6.90 878,496
2023-05-22 $6.19 $6.70 $6.07 $6.59 $6.59 419,622
2023-05-19 $6.54 $6.59 $6.05 $6.15 $6.15 470,118
2023-05-18 $6.56 $6.72 $6.32 $6.40 $6.40 515,652
2023-05-17 $6.25 $6.67 $6.11 $6.58 $6.58 482,777
2023-05-16 $6.30 $6.38 $5.99 $6.04 $6.04 370,382
2023-05-15 $6.00 $6.53 $6.00 $6.30 $6.30 387,821
2023-05-12 $6.29 $6.39 $5.96 $6.01 $6.01 274,157
2023-05-11 $6.06 $6.47 $5.96 $6.29 $6.29 405,828
2023-05-10 $6.27 $6.41 $5.98 $6.15 $6.15 454,038
2023-05-09 $6.03 $6.34 $5.89 $6.17 $6.17 623,307
2023-05-08 $6.50 $6.78 $6.05 $6.17 $6.07 604,885
2023-05-05 $6.17 $6.61 $6.08 $6.34 $6.24 726,373
2023-05-04 $5.35 $6.02 $4.76 $5.95 $5.86 1,430,236
2023-05-03 $6.85 $7.06 $5.61 $5.64 $5.55 1,281,479
2023-05-02 $7.93 $7.93 $6.56 $6.86 $6.75 1,422,570
2023-05-01 $9.76 $9.76 $7.90 $8.02 $7.89 834,172
2023-04-28 $10.36 $10.49 $9.63 $9.76 $9.60 383,449
2023-04-27 $11.07 $11.15 $10.21 $10.34 $10.18 333,994
2023-04-26 $10.62 $11.40 $10.42 $10.96 $10.79 639,091
2023-04-25 $14.34 $14.67 $10.79 $11.27 $11.09 809,878
2023-04-24 $17.45 $17.68 $17.27 $17.40 $17.12 161,933
2023-04-21 $17.89 $17.97 $17.25 $17.54 $17.26 105,509
2023-04-20 $18.08 $18.21 $17.62 $17.81 $17.53 159,927
2023-04-19 $18.01 $18.40 $17.54 $18.26 $17.97 120,100
2023-04-18 $18.43 $18.43 $17.50 $17.86 $17.58 122,407
2023-04-17 $17.97 $18.33 $17.44 $18.30 $18.01 171,830
2023-04-14 $18.77 $18.77 $17.83 $17.95 $17.66 109,459
2023-04-13 $18.19 $18.60 $18.05 $18.51 $18.21 139,077
2023-04-12 $18.86 $18.86 $18.08 $18.12 $17.83 116,022
2023-04-11 $18.75 $18.92 $18.31 $18.62 $18.32 128,424
2023-04-10 $18.26 $18.81 $18.15 $18.51 $18.21 199,801
2023-04-06 $17.72 $18.44 $17.60 $18.26 $17.97 148,730
2023-04-05 $17.74 $18.10 $17.44 $17.60 $17.32 100,348
2023-04-04 $17.85 $17.93 $17.15 $17.91 $17.62 199,640
2023-04-03 $18.10 $18.40 $17.59 $17.88 $17.59 155,745
2023-03-31 $18.31 $18.31 $17.81 $17.99 $17.70 162,440
2023-03-30 $18.94 $19.09 $18.11 $18.22 $17.93 215,347
2023-03-29 $18.75 $18.86 $18.38 $18.77 $18.47 134,011
2023-03-28 $18.33 $18.80 $18.28 $18.75 $18.45 169,512
2023-03-27 $18.58 $18.76 $18.29 $18.47 $18.18 190,036
2023-03-24 $17.15 $18.26 $16.98 $18.15 $17.86 208,423
2023-03-23 $18.20 $18.20 $17.12 $17.18 $16.91 147,465
2023-03-22 $19.01 $19.20 $17.89 $17.89 $17.60 224,093
2023-03-21 $18.72 $19.79 $18.58 $19.01 $18.71 267,586
2023-03-20 $19.29 $19.57 $18.07 $18.18 $17.89 307,152
2023-03-17 $19.55 $20.01 $18.53 $18.89 $18.89 489,674
2023-03-16 $20.29 $21.03 $19.08 $20.20 $20.20 265,251
2023-03-15 $18.65 $20.61 $18.36 $20.53 $20.53 278,475
2023-03-14 $21.33 $21.95 $18.99 $19.55 $19.55 242,241
2023-03-13 $20.42 $20.79 $18.11 $19.99 $19.99 384,943
2023-03-10 $21.83 $22.43 $20.48 $20.90 $20.90 381,672
2023-03-09 $23.49 $23.49 $22.04 $22.15 $22.15 165,147
2023-03-08 $23.33 $23.68 $22.69 $23.63 $23.63 150,426
2023-03-07 $24.31 $24.31 $23.23 $23.43 $23.43 181,272
2023-03-06 $24.85 $25.09 $24.38 $24.47 $24.47 160,416
2023-03-03 $24.86 $24.97 $24.62 $24.89 $24.89 105,596
2023-03-02 $25.05 $25.12 $24.49 $24.80 $24.80 136,768
2023-03-01 $25.05 $25.43 $24.91 $25.37 $25.37 108,589
2023-02-28 $25.45 $25.70 $25.19 $25.23 $25.23 104,869
2023-02-27 $25.67 $25.87 $25.23 $25.42 $25.42 97,173
2023-02-24 $25.69 $26.53 $25.36 $25.46 $25.46 68,797
2023-02-23 $26.00 $26.25 $25.51 $25.82 $25.82 66,998
2023-02-22 $25.99 $26.47 $25.82 $25.98 $25.98 103,174
2023-02-21 $26.76 $27.49 $25.64 $26.00 $26.00 122,659
2023-02-17 $26.74 $27.15 $26.54 $26.90 $26.90 195,804
2023-02-16 $27.62 $28.01 $26.71 $26.75 $26.75 98,182
2023-02-15 $27.40 $28.05 $27.40 $28.00 $28.00 60,491
2023-02-14 $27.72 $27.88 $27.24 $27.53 $27.53 89,486
2023-02-13 $27.63 $27.91 $27.36 $27.88 $27.88 65,598
2023-02-10 $27.49 $27.83 $27.40 $27.63 $27.63 72,977
2023-02-09 $28.15 $28.35 $27.50 $27.61 $27.61 107,208
2023-02-08 $28.12 $28.33 $26.85 $28.15 $28.15 92,121
2023-02-07 $28.40 $28.67 $28.00 $28.31 $28.31 167,323
2023-02-06 $29.65 $29.66 $28.68 $28.87 $28.52 123,723
2023-02-03 $29.29 $30.15 $29.00 $29.75 $29.39 174,742
2023-02-02 $29.21 $29.81 $28.86 $29.39 $29.03 191,944
2023-02-01 $27.50 $29.07 $27.46 $28.97 $28.62 361,666
2023-01-31 $26.49 $27.91 $26.22 $27.57 $27.23 341,163
2023-01-30 $27.40 $27.57 $24.58 $26.82 $26.49 907,395
2023-01-27 $29.09 $29.40 $28.70 $29.30 $28.94 280,253
2023-01-26 $29.13 $29.35 $28.50 $28.92 $28.92 100,150
2023-01-25 $29.20 $29.36 $28.84 $29.09 $29.09 141,096
2023-01-24 $29.32 $29.49 $28.82 $29.39 $29.39 99,118
2023-01-23 $29.00 $29.43 $28.54 $29.32 $29.32 91,853
2023-01-20 $28.27 $29.01 $28.00 $28.92 $28.92 93,317
2023-01-19 $27.32 $27.93 $27.14 $27.87 $27.87 67,864
2023-01-18 $27.99 $28.40 $27.56 $27.63 $27.63 76,045
2023-01-17 $28.59 $28.75 $28.04 $28.12 $28.12 88,801
2023-01-13 $28.31 $28.68 $27.91 $28.42 $28.42 178,334
2023-01-12 $28.73 $29.00 $28.52 $28.68 $28.68 275,860
2023-01-11 $28.29 $28.56 $28.05 $28.44 $28.44 111,848
2023-01-10 $27.64 $28.24 $27.51 $28.21 $28.21 79,971
2023-01-09 $28.19 $28.19 $27.65 $27.80 $27.80 68,285
2023-01-06 $27.38 $27.93 $27.28 $27.88 $27.88 72,581
2023-01-05 $28.31 $28.31 $26.70 $27.03 $27.03 135,391
2023-01-04 $27.96 $28.72 $27.90 $28.41 $28.41 161,019
2023-01-03 $27.68 $27.98 $27.29 $27.86 $27.86 106,266
2022-12-30 $27.82 $27.91 $27.29 $27.58 $27.58 139,296
2022-12-29 $27.30 $28.02 $26.88 $27.97 $27.97 98,520
2022-12-28 $27.04 $27.57 $26.98 $27.29 $27.29 86,369
2022-12-27 $26.99 $27.34 $26.62 $27.14 $27.14 52,075
2022-12-23 $26.51 $27.08 $26.47 $26.99 $26.99 60,824
2022-12-22 $26.35 $26.62 $25.87 $26.59 $26.59 102,377
2022-12-21 $26.04 $27.31 $26.01 $26.43 $26.43 96,751
2022-12-20 $26.01 $26.37 $25.63 $25.97 $25.97 82,190
2022-12-19 $25.35 $26.14 $25.12 $26.03 $26.03 154,081
2022-12-16 $25.59 $25.86 $24.99 $25.09 $25.09 990,604
2022-12-15 $26.30 $26.46 $25.20 $25.70 $25.70 145,596
2022-12-14 $27.27 $27.55 $26.70 $26.71 $26.71 100,396
2022-12-13 $28.25 $28.76 $26.90 $27.37 $27.37 266,736
2022-12-12 $27.86 $28.02 $27.23 $27.63 $27.63 120,000
2022-12-09 $28.09 $28.90 $27.70 $27.99 $27.99 212,843
2022-12-08 $27.33 $28.33 $26.51 $28.23 $28.23 253,166
2022-12-07 $26.67 $27.48 $26.55 $27.28 $27.28 272,000
2022-12-06 $26.02 $26.79 $25.98 $26.76 $26.76 195,872
2022-12-05 $26.46 $26.46 $25.70 $26.07 $26.07 173,720
2022-12-02 $26.84 $26.99 $26.36 $26.70 $26.70 71,750
2022-12-01 $27.31 $27.40 $26.72 $27.20 $27.20 136,138
2022-11-30 $26.59 $27.36 $25.97 $27.30 $27.30 203,987
2022-11-29 $26.34 $27.06 $26.27 $26.70 $26.70 103,487
2022-11-28 $26.96 $27.09 $26.26 $26.46 $26.46 118,164
2022-11-25 $26.65 $27.41 $26.65 $27.34 $27.34 100,292
2022-11-23 $26.74 $26.91 $26.36 $26.77 $26.77 89,183
2022-11-22 $26.60 $26.88 $26.03 $26.60 $26.60 119,973
2022-11-21 $26.77 $26.97 $26.14 $26.38 $26.38 102,781
2022-11-18 $27.36 $27.44 $26.75 $26.79 $26.79 118,499
2022-11-17 $26.70 $26.98 $26.52 $26.71 $26.71 147,118
2022-11-16 $27.00 $27.12 $26.76 $26.97 $26.97 123,180
2022-11-15 $26.99 $27.98 $26.79 $27.12 $27.12 103,677
2022-11-14 $27.39 $27.43 $26.59 $26.61 $26.61 309,208
2022-11-11 $27.04 $27.67 $26.84 $27.48 $27.48 108,076
2022-11-10 $26.31 $27.27 $26.16 $27.04 $27.04 135,788
2022-11-09 $25.53 $25.95 $25.33 $25.53 $25.53 116,373
2022-11-08 $25.78 $26.18 $25.59 $25.81 $25.81 137,389
2022-11-07 $25.15 $25.83 $25.13 $25.82 $25.82 156,941
2022-11-04 $24.48 $25.49 $24.38 $25.42 $25.08 158,843
2022-11-03 $23.55 $23.95 $22.44 $23.89 $23.57 209,557
2022-11-02 $24.91 $24.91 $23.25 $23.46 $23.15 236,251
2022-11-01 $26.04 $26.06 $24.80 $24.84 $24.51 190,140
2022-10-31 $26.49 $26.92 $25.84 $25.96 $25.61 133,585
2022-10-28 $26.16 $26.71 $25.74 $26.56 $26.56 116,837
2022-10-27 $26.61 $27.18 $25.73 $25.81 $25.81 214,272
2022-10-26 $27.84 $27.84 $26.10 $26.24 $26.24 214,582
2022-10-25 $31.20 $32.51 $27.30 $28.00 $28.00 265,673
2022-10-24 $29.07 $29.39 $28.85 $28.97 $28.97 155,566
2022-10-21 $29.12 $29.41 $28.45 $28.90 $28.90 194,912
2022-10-20 $30.09 $30.29 $28.58 $28.82 $28.82 103,504
2022-10-19 $30.41 $30.61 $29.70 $30.23 $30.23 83,323
2022-10-18 $31.28 $31.67 $30.46 $30.67 $30.67 98,644
2022-10-17 $30.69 $31.32 $30.44 $30.97 $30.97 172,063
2022-10-14 $30.81 $31.31 $30.18 $30.26 $30.26 101,345
2022-10-13 $29.25 $30.77 $28.59 $30.70 $30.70 118,781
2022-10-12 $29.27 $29.54 $28.71 $29.33 $29.33 113,830
2022-10-11 $28.46 $29.55 $28.46 $29.26 $29.26 130,859
2022-10-10 $28.76 $29.02 $28.60 $28.63 $28.63 98,129
2022-10-07 $29.33 $29.60 $28.45 $28.56 $28.56 99,074
2022-10-06 $30.12 $30.25 $29.34 $29.53 $29.53 93,095
2022-10-05 $30.54 $30.72 $29.80 $30.13 $30.13 129,032
2022-10-04 $30.15 $31.11 $30.15 $30.87 $30.87 198,445
2022-10-03 $29.41 $30.00 $28.81 $29.71 $29.71 172,116
2022-09-30 $29.15 $29.71 $28.78 $28.81 $28.81 236,583
2022-09-29 $29.92 $29.92 $28.57 $28.99 $28.99 172,303
2022-09-28 $30.64 $30.73 $30.03 $30.09 $30.09 206,493
2022-09-27 $31.52 $31.81 $30.54 $30.73 $30.73 123,854
2022-09-26 $31.12 $32.35 $31.12 $31.29 $31.29 208,157
2022-09-23 $32.03 $32.03 $30.62 $31.19 $31.19 193,704
2022-09-22 $33.38 $33.45 $32.32 $32.34 $32.34 117,197
2022-09-21 $33.83 $34.00 $33.00 $33.16 $33.16 258,281
2022-09-20 $34.61 $34.71 $33.78 $33.79 $33.79 147,957
2022-09-19 $34.16 $35.15 $34.16 $35.00 $35.00 86,134
2022-09-16 $34.07 $34.90 $33.50 $34.44 $34.44 463,558
2022-09-15 $33.66 $34.56 $33.66 $34.46 $34.46 143,682
2022-09-14 $34.32 $34.38 $33.50 $33.65 $33.65 123,509
2022-09-13 $35.19 $35.47 $34.06 $34.32 $34.32 179,162
2022-09-12 $35.74 $36.01 $35.44 $35.67 $35.67 93,776
2022-09-09 $35.44 $36.63 $35.44 $35.71 $35.71 104,416
2022-09-08 $33.70 $35.46 $33.58 $35.39 $35.39 132,938
2022-09-07 $33.75 $34.18 $33.37 $33.79 $33.79 224,681
2022-09-06 $34.28 $34.40 $33.42 $34.01 $34.01 234,664
2022-09-02 $34.61 $35.23 $34.11 $34.32 $34.32 110,872
2022-09-01 $34.61 $34.91 $34.10 $34.49 $34.49 120,407
2022-08-31 $35.54 $35.56 $34.75 $34.81 $34.81 108,683
2022-08-30 $35.26 $35.34 $34.89 $35.25 $35.25 68,247
2022-08-29 $35.55 $35.58 $35.00 $35.05 $35.05 76,860
2022-08-26 $36.59 $36.59 $35.58 $35.63 $35.63 88,115
2022-08-25 $35.93 $36.57 $35.48 $36.36 $36.36 63,491
2022-08-24 $35.89 $36.16 $35.53 $35.99 $35.99 46,759
2022-08-23 $36.25 $37.16 $35.90 $36.07 $36.07 62,573
2022-08-22 $37.13 $37.13 $36.27 $36.28 $36.28 107,035
2022-08-19 $37.57 $37.98 $37.17 $37.34 $37.34 474,432
2022-08-18 $37.68 $37.84 $37.24 $37.76 $37.76 70,951
2022-08-17 $37.70 $37.77 $36.98 $37.58 $37.58 102,023
2022-08-16 $37.48 $38.30 $36.60 $38.09 $38.09 120,598
2022-08-15 $37.21 $37.54 $36.80 $37.50 $37.50 70,220
2022-08-12 $36.99 $37.52 $36.70 $37.40 $37.40 66,482
2022-08-11 $36.58 $37.01 $36.46 $36.92 $36.92 70,714
2022-08-10 $35.93 $36.51 $35.63 $36.19 $36.19 98,211
2022-08-09 $35.59 $35.71 $34.28 $35.59 $35.59 99,648
2022-08-08 $35.47 $36.04 $35.31 $35.80 $35.80 95,126
2022-08-05 $35.75 $36.07 $35.46 $35.64 $35.29 88,372
2022-08-04 $36.28 $36.28 $35.68 $35.85 $35.50 75,046
2022-08-03 $36.46 $37.84 $35.57 $36.19 $35.84 137,371
2022-08-02 $37.57 $37.61 $36.20 $36.21 $35.86 84,160
2022-08-01 $37.20 $38.08 $37.08 $37.67 $37.31 182,352
2022-07-29 $36.33 $37.70 $36.14 $37.29 $36.93 148,301
2022-07-28 $35.66 $36.38 $35.41 $36.23 $35.88 176,703
2022-07-27 $35.42 $35.74 $35.03 $35.63 $35.29 162,878
2022-07-26 $37.32 $37.73 $34.96 $35.49 $35.15 182,976
2022-07-25 $37.71 $38.34 $37.71 $37.88 $37.51 138,423
2022-07-22 $37.57 $39.70 $37.25 $37.64 $37.28 120,890
2022-07-21 $37.25 $37.73 $36.87 $37.66 $37.30 112,287
2022-07-20 $36.55 $37.44 $36.53 $37.33 $36.97 79,613
2022-07-19 $36.10 $36.91 $35.99 $36.72 $36.36 107,775
2022-07-18 $35.87 $36.22 $35.49 $35.64 $35.29 93,640
2022-07-15 $35.42 $35.84 $35.03 $35.57 $35.23 144,924
2022-07-14 $34.65 $35.24 $34.07 $34.73 $34.39 134,327
2022-07-13 $34.92 $35.48 $34.57 $35.20 $34.86 182,619
2022-07-12 $34.81 $35.36 $34.81 $35.08 $34.74 83,650
2022-07-11 $34.89 $35.53 $34.38 $35.00 $34.66 61,665
2022-07-08 $35.24 $35.36 $34.70 $35.21 $34.87 95,292
2022-07-07 $35.36 $35.75 $35.08 $35.24 $34.90 84,395
2022-07-06 $35.37 $35.73 $34.93 $35.23 $34.89 76,172
2022-07-05 $34.99 $35.70 $34.79 $35.63 $35.29 123,860
2022-07-01 $34.46 $35.87 $33.79 $35.73 $35.38 138,023
2022-06-30 $34.84 $35.44 $34.34 $34.67 $34.33 125,079
2022-06-29 $35.70 $36.29 $35.00 $35.51 $35.17 128,734
2022-06-28 $35.97 $36.64 $35.41 $35.51 $35.17 74,620
2022-06-27 $36.17 $37.30 $35.55 $35.74 $35.39 153,821
2022-06-24 $34.66 $36.38 $34.66 $36.35 $36.00 520,043
2022-06-23 $34.95 $35.45 $34.10 $34.41 $34.08 121,056
2022-06-22 $35.08 $35.56 $34.96 $34.97 $34.63 195,155
2022-06-21 $35.62 $36.68 $34.96 $35.57 $35.23 156,465
2022-06-17 $34.93 $35.76 $34.42 $34.95 $34.61 621,502
2022-06-16 $34.65 $34.65 $33.76 $34.25 $33.92 188,125
2022-06-15 $35.73 $35.78 $34.79 $35.06 $34.72 179,195
2022-06-14 $35.25 $35.80 $34.78 $35.24 $34.90 172,551
2022-06-13 $36.03 $36.89 $35.84 $35.93 $35.58 118,256
2022-06-10 $37.27 $37.48 $36.46 $36.80 $36.44 147,669
2022-06-09 $38.75 $38.75 $37.63 $37.72 $37.35 178,985
2022-06-08 $39.45 $39.45 $38.27 $38.79 $38.41 115,987
2022-06-07 $39.67 $39.88 $39.33 $39.41 $39.03 119,920
2022-06-06 $38.99 $40.14 $38.78 $40.06 $39.67 169,361
2022-06-03 $39.53 $40.51 $38.36 $38.70 $38.33 225,979
2022-06-02 $39.77 $39.89 $38.89 $39.86 $39.47 120,353
2022-06-01 $40.54 $41.33 $39.28 $39.66 $39.28 228,328
2022-05-31 $40.39 $41.34 $39.75 $40.31 $39.92 285,894
2022-05-27 $40.58 $40.78 $40.30 $40.65 $40.26 145,904
2022-05-26 $40.27 $40.83 $39.81 $40.37 $39.98 221,380
2022-05-25 $40.53 $40.74 $39.66 $39.82 $39.43 120,670
2022-05-24 $39.39 $40.23 $38.75 $39.93 $39.54 168,107
2022-05-23 $39.62 $40.02 $39.22 $39.40 $39.02 155,794
2022-05-20 $39.56 $39.56 $38.26 $39.05 $38.67 131,708
2022-05-19 $39.30 $40.09 $39.11 $39.17 $38.79 204,912
2022-05-18 $40.36 $40.77 $39.27 $39.82 $39.43 181,788
2022-05-17 $39.65 $41.32 $39.61 $40.94 $40.54 130,309
2022-05-16 $38.91 $39.22 $38.49 $38.75 $38.37 113,697
2022-05-13 $39.20 $39.98 $38.99 $39.23 $38.85 162,933
2022-05-12 $38.19 $39.27 $37.76 $38.85 $38.47 109,952
2022-05-11 $38.42 $39.46 $38.37 $38.51 $38.14 117,920
2022-05-10 $39.85 $41.63 $38.17 $38.31 $37.94 168,924
2022-05-09 $39.11 $40.05 $38.73 $39.63 $39.25 154,435
2022-05-06 $39.83 $40.37 $39.08 $39.68 $38.95 129,577
2022-05-05 $41.00 $41.72 $39.44 $39.93 $39.20 188,751
2022-05-04 $41.38 $42.56 $40.84 $42.30 $41.52 124,570
2022-05-03 $40.93 $41.60 $40.46 $41.37 $40.61 209,282
2022-05-02 $40.62 $41.64 $40.36 $41.03 $40.28 145,895
2022-04-29 $40.26 $41.23 $40.26 $40.59 $39.85 194,148
2022-04-28 $41.11 $41.11 $40.31 $40.46 $39.72 131,829
2022-04-27 $41.93 $41.96 $40.09 $40.43 $39.69 256,726
2022-04-26 $41.36 $43.00 $41.19 $42.22 $41.45 282,946
2022-04-25 $44.20 $44.66 $42.95 $44.33 $43.52 241,634
2022-04-22 $45.44 $45.44 $44.17 $44.36 $43.55 142,349
2022-04-21 $45.94 $46.39 $45.19 $45.44 $44.61 121,724
2022-04-20 $45.56 $46.21 $45.39 $45.52 $44.68 80,676
2022-04-19 $44.73 $45.76 $44.63 $45.56 $44.72 130,207
2022-04-18 $44.32 $44.78 $44.03 $44.37 $43.56 92,075
2022-04-14 $45.55 $46.09 $44.46 $44.51 $43.69 99,950
2022-04-13 $45.36 $45.98 $45.21 $45.66 $44.82 94,582
2022-04-12 $45.77 $46.78 $45.03 $45.36 $44.53 133,433
2022-04-11 $45.55 $46.70 $45.34 $45.80 $44.96 126,645
2022-04-08 $45.53 $45.87 $45.13 $45.52 $44.68 93,499
2022-04-07 $45.58 $45.84 $44.49 $45.37 $44.54 104,627
2022-04-06 $45.69 $46.03 $45.06 $45.35 $44.52 144,148
2022-04-05 $46.25 $46.60 $45.66 $45.73 $44.89 273,309
2022-04-04 $46.58 $46.58 $45.39 $45.99 $45.15 113,288
2022-04-01 $47.70 $47.70 $46.13 $46.55 $45.70 172,711
2022-03-31 $47.81 $48.33 $47.06 $47.38 $46.51 155,513
2022-03-30 $49.74 $50.11 $47.41 $47.71 $46.83 104,944
2022-03-29 $48.91 $50.02 $48.61 $49.78 $48.87 217,744
2022-03-28 $48.51 $48.55 $47.55 $48.55 $47.66 97,322
2022-03-25 $47.90 $48.97 $47.90 $48.67 $47.78 77,505
2022-03-24 $47.58 $47.91 $46.89 $47.88 $47.00 142,747
2022-03-23 $50.06 $50.37 $47.14 $47.20 $46.33 177,975
2022-03-22 $49.85 $50.69 $49.68 $50.22 $49.30 91,107
2022-03-21 $50.04 $50.58 $48.92 $49.43 $48.52 123,512
2022-03-18 $51.00 $51.00 $48.60 $49.86 $48.94 633,790
2022-03-17 $51.06 $52.07 $50.86 $51.34 $50.40 173,332
2022-03-16 $51.05 $52.26 $50.59 $51.57 $50.62 273,365
2022-03-15 $50.98 $51.75 $49.17 $50.83 $49.90 195,519
2022-03-14 $51.06 $52.38 $50.70 $50.84 $49.91 197,807
2022-03-11 $49.81 $51.38 $49.81 $50.41 $49.48 312,063
2022-03-10 $48.55 $49.76 $48.10 $49.71 $48.80 358,823
2022-03-09 $49.68 $50.31 $48.68 $48.89 $47.99 343,538
2022-03-08 $50.13 $51.32 $48.52 $48.64 $47.75 257,044
2022-03-07 $50.36 $51.05 $49.76 $49.90 $48.98 214,692
2022-03-04 $51.32 $51.56 $50.24 $50.62 $49.69 172,148
2022-03-03 $51.72 $52.67 $51.34 $52.00 $51.05 211,817
2022-03-02 $50.20 $52.80 $50.20 $51.66 $50.71 196,555
2022-03-01 $51.20 $51.50 $49.22 $49.95 $49.03 290,067
2022-02-28 $50.58 $52.01 $50.47 $51.46 $50.52 193,231
2022-02-25 $49.87 $52.31 $49.87 $51.44 $50.50 228,421
2022-02-24 $49.95 $50.69 $48.18 $49.73 $48.82 194,750
2022-02-23 $52.01 $52.27 $51.29 $51.46 $50.52 204,873
2022-02-22 $51.57 $52.32 $51.10 $51.71 $50.76 232,301
2022-02-18 $50.01 $52.16 $49.99 $51.56 $50.61 201,448
2022-02-17 $50.70 $50.83 $50.06 $50.29 $49.37 188,076
2022-02-16 $51.33 $52.95 $50.96 $51.06 $50.12 180,138
2022-02-15 $50.69 $52.07 $50.53 $51.64 $50.69 155,011
2022-02-14 $50.75 $51.44 $49.69 $50.12 $49.20 446,716
2022-02-11 $50.12 $52.06 $50.11 $50.37 $49.45 179,357
2022-02-10 $51.03 $51.88 $49.89 $50.56 $49.63 220,428
2022-02-09 $51.37 $51.71 $50.70 $51.05 $50.11 266,361
2022-02-08 $49.15 $51.53 $49.15 $51.33 $50.39 238,494
2022-02-07 $48.85 $49.99 $48.64 $49.30 $48.07 203,626
2022-02-04 $48.69 $48.90 $47.70 $48.65 $47.43 186,539
2022-02-03 $48.51 $49.32 $48.00 $48.69 $47.47 102,018
2022-02-02 $48.69 $48.77 $47.63 $48.51 $47.30 135,561
2022-02-01 $48.75 $48.97 $48.12 $48.90 $47.68 97,414
2022-01-31 $47.43 $49.09 $46.87 $48.75 $47.53 271,235
2022-01-28 $48.96 $48.96 $46.77 $47.93 $46.73 308,666
2022-01-27 $49.68 $50.14 $46.78 $47.23 $46.05 476,177
2022-01-26 $51.77 $52.37 $48.93 $49.04 $47.81 248,359
2022-01-25 $51.00 $52.09 $48.84 $51.21 $49.93 162,615
2022-01-24 $51.33 $52.81 $51.01 $52.44 $51.13 299,241
2022-01-21 $51.91 $53.10 $51.50 $51.83 $50.53 142,018
2022-01-20 $54.60 $54.60 $52.33 $52.40 $51.09 186,031
2022-01-19 $56.40 $56.40 $54.44 $54.74 $53.37 158,331
2022-01-18 $56.46 $57.40 $55.79 $56.15 $54.75 86,449
2022-01-14 $55.94 $56.80 $55.38 $56.63 $55.21 71,827
2022-01-13 $55.88 $56.96 $55.68 $56.57 $55.16 74,882
2022-01-12 $55.30 $56.17 $54.88 $55.87 $54.47 262,864
2022-01-11 $57.15 $57.20 $55.05 $55.26 $53.88 114,180
2022-01-10 $56.36 $57.34 $56.08 $57.15 $55.72 216,128
2022-01-07 $55.98 $56.41 $55.38 $56.29 $54.88 140,375
2022-01-06 $54.31 $55.50 $54.11 $55.50 $54.11 98,796
2022-01-05 $53.13 $54.10 $53.13 $53.72 $52.38 94,266
2022-01-04 $52.50 $53.68 $52.50 $52.71 $51.39 136,331
2022-01-03 $52.44 $53.28 $51.70 $52.15 $50.85 87,210
2021-12-31 $51.58 $52.12 $51.43 $52.00 $50.70 60,912
2021-12-30 $51.88 $52.16 $51.33 $51.62 $50.33 187,135
2021-12-29 $51.95 $52.21 $51.65 $51.84 $50.54 58,376
2021-12-28 $52.07 $52.77 $49.17 $51.83 $50.53 44,638
2021-12-27 $51.53 $52.09 $51.07 $52.04 $50.74 40,761
2021-12-23 $51.20 $51.86 $51.20 $51.40 $50.12 47,569
2021-12-22 $50.09 $50.94 $49.74 $50.88 $49.61 73,090
2021-12-21 $49.53 $50.75 $49.53 $50.20 $48.95 107,021
2021-12-20 $49.08 $49.21 $47.89 $49.02 $47.79 123,861
2021-12-17 $50.19 $51.25 $48.54 $49.75 $48.51 1,169,216
2021-12-16 $50.26 $51.25 $49.48 $49.97 $48.72 185,303
2021-12-15 $49.73 $50.95 $48.78 $49.50 $48.26 286,665
2021-12-14 $48.96 $50.24 $48.92 $49.44 $48.20 116,414
2021-12-13 $49.16 $49.36 $48.39 $48.83 $47.61 103,779
2021-12-10 $49.07 $49.21 $48.39 $49.12 $47.89 58,390
2021-12-09 $49.15 $49.33 $48.67 $48.80 $47.58 74,648
2021-12-08 $49.93 $49.98 $49.14 $49.35 $48.12 74,210
2021-12-07 $50.33 $50.33 $49.44 $49.66 $48.42 144,845
2021-12-06 $50.47 $51.12 $49.83 $49.93 $48.68 142,496
2021-12-03 $51.11 $51.53 $49.65 $49.93 $48.68 92,811
2021-12-02 $49.53 $51.03 $48.20 $50.89 $49.62 182,040
2021-12-01 $50.27 $50.91 $48.98 $49.05 $47.82 155,478
2021-11-30 $49.99 $50.54 $49.17 $49.37 $48.14 135,458
2021-11-29 $51.28 $51.99 $50.06 $50.56 $49.30 159,607
2021-11-26 $50.68 $51.00 $49.52 $50.52 $49.26 89,430
2021-11-24 $53.00 $53.29 $52.28 $52.28 $50.97 76,669
2021-11-23 $53.09 $53.74 $52.93 $53.17 $51.84 96,869
2021-11-22 $53.02 $53.83 $52.67 $53.09 $51.76 122,649
2021-11-19 $51.79 $52.99 $51.58 $52.59 $51.28 485,710
2021-11-18 $51.43 $52.60 $51.43 $52.26 $50.95 200,685
2021-11-17 $52.30 $52.35 $51.09 $51.52 $50.23 179,170
2021-11-16 $52.03 $53.20 $52.03 $52.30 $50.99 257,805
2021-11-15 $52.02 $52.89 $51.67 $52.20 $50.90 294,266
2021-11-12 $52.63 $52.99 $51.30 $51.95 $50.65 151,793
2021-11-11 $51.65 $53.50 $51.31 $52.44 $51.13 193,992
2021-11-10 $51.75 $52.12 $50.81 $51.21 $49.93 310,735
2021-11-09 $49.38 $50.37 $49.27 $49.91 $48.66 167,869
2021-11-08 $48.79 $49.78 $48.79 $49.57 $48.33 147,156
2021-11-05 $49.08 $49.74 $48.69 $49.03 $47.56 149,003
2021-11-04 $48.82 $48.90 $48.13 $48.72 $47.26 170,862
2021-11-03 $47.03 $49.12 $47.03 $48.64 $47.19 147,053
2021-11-02 $47.22 $47.63 $46.40 $46.96 $45.56 167,691
2021-11-01 $47.43 $48.16 $47.12 $47.30 $45.89 129,058
2021-10-29 $47.52 $48.00 $47.12 $47.16 $45.75 136,428
2021-10-28 $46.90 $47.46 $45.91 $47.12 $45.71 117,135
2021-10-27 $45.36 $46.64 $45.18 $46.55 $45.16 200,392
2021-10-26 $44.21 $45.32 $43.54 $45.19 $43.84 103,632
2021-10-25 $43.92 $44.30 $43.37 $44.09 $42.77 88,712
2021-10-22 $43.61 $44.04 $43.43 $43.62 $42.32 79,329
2021-10-21 $43.85 $44.02 $43.00 $43.42 $42.12 93,009
2021-10-20 $42.79 $43.83 $42.43 $43.83 $42.52 77,492
2021-10-19 $42.74 $42.88 $42.01 $42.88 $41.60 60,636
2021-10-18 $42.44 $42.99 $42.19 $42.74 $41.46 55,909
2021-10-15 $43.28 $43.44 $42.38 $42.51 $41.24 95,003
2021-10-14 $42.45 $42.80 $41.88 $42.67 $41.39 52,315
2021-10-13 $42.86 $42.86 $41.86 $42.11 $40.85 62,292
2021-10-12 $42.38 $43.03 $42.38 $42.88 $41.60 155,234
2021-10-11 $42.88 $42.95 $42.20 $42.45 $41.18 33,642
2021-10-08 $42.84 $42.99 $42.54 $42.64 $41.37 49,561
2021-10-07 $42.48 $42.91 $42.00 $42.87 $41.59 76,593
2021-10-06 $41.79 $42.20 $41.11 $42.10 $40.84 65,890
2021-10-05 $42.03 $42.50 $42.03 $42.07 $40.81 96,114
2021-10-04 $42.19 $42.49 $41.13 $41.76 $40.51 80,387
2021-10-01 $41.20 $42.46 $41.20 $42.17 $40.91 81,438
2021-09-30 $41.48 $41.98 $40.90 $41.15 $39.92 93,275
2021-09-29 $40.18 $41.51 $40.18 $41.33 $40.09 85,801
2021-09-28 $40.33 $40.86 $39.94 $40.06 $38.86 86,799
2021-09-27 $38.97 $40.64 $38.80 $40.16 $38.96 77,002
2021-09-24 $38.53 $39.09 $38.53 $38.76 $37.60 64,350
2021-09-23 $38.30 $39.19 $38.30 $38.53 $37.38 89,485
2021-09-22 $37.64 $38.80 $37.64 $37.90 $36.77 89,273
2021-09-21 $37.48 $37.79 $36.87 $37.31 $36.19 110,943
2021-09-20 $37.05 $37.28 $36.20 $37.18 $36.07 124,508
2021-09-17 $36.84 $37.79 $36.49 $37.76 $36.63 434,021
2021-09-16 $37.31 $37.31 $36.59 $36.85 $35.75 70,649
2021-09-15 $36.57 $37.29 $36.36 $37.14 $36.03 87,649
2021-09-14 $38.19 $38.33 $36.41 $36.63 $35.54 96,765
2021-09-13 $37.98 $38.13 $37.38 $37.82 $36.69 87,224
2021-09-10 $38.70 $39.85 $37.57 $37.73 $36.60 88,006
2021-09-09 $38.11 $38.72 $38.11 $38.26 $37.12 90,109
2021-09-08 $38.87 $38.92 $38.11 $38.27 $37.13 82,415
2021-09-07 $39.57 $39.99 $39.08 $39.11 $37.94 72,260
2021-09-03 $39.93 $39.94 $39.34 $39.56 $38.38 96,422
2021-09-02 $40.58 $40.99 $40.04 $40.05 $38.85 70,763
2021-09-01 $40.81 $40.90 $39.95 $40.65 $39.43 90,190
2021-08-31 $40.47 $41.02 $40.16 $40.85 $39.63 73,264
2021-08-30 $41.44 $41.70 $40.31 $40.36 $39.15 54,236
2021-08-27 $40.60 $41.47 $40.15 $41.25 $40.02 94,824
2021-08-26 $40.74 $40.81 $40.26 $40.40 $39.19 70,264
2021-08-25 $40.44 $40.91 $40.08 $40.52 $39.31 96,049
2021-08-24 $40.66 $40.86 $40.22 $40.34 $39.13 62,596
2021-08-23 $40.97 $41.06 $39.96 $40.65 $39.43 93,070
2021-08-20 $40.11 $40.87 $39.99 $40.77 $39.55 112,969
2021-08-19 $40.03 $40.49 $39.93 $40.29 $39.09 89,778
2021-08-18 $40.67 $41.05 $40.10 $40.40 $39.19 94,248
2021-08-17 $40.42 $40.84 $40.06 $40.74 $39.52 102,429
2021-08-16 $40.78 $40.92 $40.14 $40.70 $39.48 89,666
2021-08-13 $41.38 $41.61 $40.94 $41.04 $39.81 98,784
2021-08-12 $41.49 $41.67 $41.25 $41.38 $40.14 305,315
2021-08-11 $40.20 $41.48 $40.20 $41.36 $40.12 177,100
2021-08-10 $39.01 $40.50 $38.80 $40.29 $39.09 150,450
2021-08-09 $39.55 $39.77 $38.66 $39.10 $37.93 337,157
2021-08-06 $39.42 $40.27 $39.31 $39.92 $38.48 122,710
2021-08-05 $38.40 $38.74 $38.40 $38.47 $37.08 86,892
2021-08-04 $37.96 $38.60 $36.75 $38.27 $36.89 110,810
2021-08-03 $37.72 $39.01 $37.16 $38.50 $37.11 145,115
2021-08-02 $37.78 $38.84 $37.53 $37.68 $36.32 97,414
2021-07-30 $37.63 $38.16 $37.46 $37.71 $36.35 153,634
2021-07-29 $37.82 $38.06 $37.18 $37.24 $35.90 110,546
2021-07-28 $37.17 $37.75 $36.78 $37.37 $36.02 131,322
2021-07-27 $36.93 $38.18 $36.28 $36.87 $35.54 98,263
2021-07-26 $37.45 $38.16 $37.45 $37.67 $36.31 338,627
2021-07-23 $37.70 $37.79 $36.95 $37.40 $36.05 77,719
2021-07-22 $38.24 $38.58 $37.10 $37.27 $35.93 53,665
2021-07-21 $38.25 $39.68 $38.17 $38.55 $37.16 86,521
2021-07-20 $37.13 $38.94 $37.13 $37.81 $36.45 186,389
2021-07-19 $37.41 $37.77 $36.80 $37.21 $35.87 82,934
2021-07-16 $39.24 $39.81 $38.26 $38.31 $36.93 87,572
2021-07-15 $38.07 $39.06 $38.07 $38.92 $37.52 62,933
2021-07-14 $38.40 $39.02 $38.14 $38.31 $36.93 72,163
2021-07-13 $39.48 $39.98 $38.35 $38.40 $37.02 72,443
2021-07-12 $38.88 $40.01 $38.25 $39.62 $38.19 110,254
2021-07-09 $38.98 $39.62 $38.92 $39.31 $37.89 102,610
2021-07-08 $38.24 $38.98 $37.56 $38.34 $36.96 107,409
2021-07-07 $38.78 $39.55 $38.46 $38.86 $37.46 109,699
2021-07-06 $40.22 $40.27 $38.60 $39.14 $37.73 74,676
2021-07-02 $40.95 $41.20 $40.00 $40.19 $38.74 56,887
2021-07-01 $41.14 $41.14 $40.41 $40.80 $39.33 169,040
2021-06-30 $40.13 $41.20 $40.13 $40.74 $39.27 82,408
2021-06-29 $40.88 $43.15 $40.37 $40.41 $38.95 77,202
2021-06-28 $41.23 $41.56 $40.01 $40.51 $39.05 149,336
2021-06-25 $40.97 $41.86 $40.70 $41.49 $39.99 330,944
2021-06-24 $40.56 $41.05 $40.19 $40.90 $39.43 103,361
2021-06-23 $40.77 $41.07 $40.32 $40.41 $38.95 130,085
2021-06-22 $41.38 $41.38 $40.02 $40.76 $39.29 80,260
2021-06-21 $40.03 $41.45 $39.86 $41.05 $39.57 106,816
2021-06-18 $40.82 $42.03 $39.75 $39.81 $38.37 329,623
2021-06-17 $43.38 $43.59 $41.41 $41.52 $40.02 115,310
2021-06-16 $42.88 $43.47 $42.01 $43.30 $41.74 135,144
2021-06-15 $42.78 $43.42 $42.40 $42.86 $41.31 167,178
2021-06-14 $43.26 $43.67 $42.28 $42.68 $41.14 125,635
2021-06-11 $43.57 $44.05 $43.17 $43.26 $41.70 71,078
2021-06-10 $44.78 $44.82 $43.48 $43.55 $41.98 62,611
2021-06-09 $44.83 $44.89 $44.20 $44.45 $42.85 94,215
2021-06-08 $44.74 $45.20 $44.28 $45.05 $43.43 66,973
2021-06-07 $44.83 $45.02 $44.50 $44.82 $43.20 63,716
2021-06-04 $44.98 $45.04 $44.33 $44.75 $43.14 47,806
2021-06-03 $44.85 $45.32 $44.61 $45.03 $43.41 69,951
2021-06-02 $45.58 $45.58 $44.64 $44.79 $43.18 154,460
2021-06-01 $45.29 $45.46 $45.02 $45.17 $43.54 166,571
2021-05-28 $45.17 $45.17 $44.50 $45.02 $43.40 42,119
2021-05-27 $44.93 $45.97 $44.14 $45.14 $43.51 86,636
2021-05-26 $44.37 $44.72 $44.14 $44.55 $42.94 285,754
2021-05-25 $45.13 $45.49 $44.29 $44.35 $42.75 265,057
2021-05-24 $45.12 $45.53 $44.68 $45.05 $43.43 147,809
2021-05-21 $44.66 $45.21 $44.01 $45.06 $43.44 171,511
2021-05-20 $44.60 $44.74 $43.85 $44.42 $42.82 170,155
2021-05-19 $43.86 $44.82 $42.48 $44.73 $43.12 175,677
2021-05-18 $45.34 $45.42 $44.35 $44.35 $42.75 99,912
2021-05-17 $44.83 $45.79 $44.83 $45.55 $43.91 165,902
2021-05-14 $44.79 $45.01 $43.12 $44.84 $43.22 355,831
2021-05-13 $42.77 $44.69 $42.37 $44.44 $42.84 122,369
2021-05-12 $43.50 $44.04 $42.50 $42.59 $41.05 133,793
2021-05-11 $42.96 $43.67 $42.83 $43.30 $41.74 113,631
2021-05-10 $44.44 $44.80 $43.42 $43.43 $41.86 176,063
2021-05-07 $43.17 $44.70 $43.12 $44.51 $42.66 155,616
2021-05-06 $43.28 $43.86 $42.53 $43.73 $41.91 166,144
2021-05-05 $43.05 $43.60 $42.55 $43.11 $41.32 141,611
2021-05-04 $42.10 $43.35 $41.94 $43.17 $41.37 145,712
2021-05-03 $41.26 $42.43 $40.97 $42.17 $40.42 150,241
2021-04-30 $41.23 $41.51 $40.62 $40.84 $39.14 142,462
2021-04-29 $41.54 $42.12 $41.00 $41.18 $39.47 112,413
2021-04-28 $41.49 $41.85 $40.38 $40.88 $39.18 214,366
2021-04-27 $42.59 $42.77 $40.55 $41.58 $39.85 215,094
2021-04-26 $42.70 $43.56 $42.32 $42.48 $40.71 160,077
2021-04-23 $41.64 $43.13 $41.64 $42.85 $41.07 68,719
2021-04-22 $42.15 $42.66 $41.66 $41.84 $40.10 79,705
2021-04-21 $41.54 $42.40 $41.54 $42.20 $40.45 56,123
2021-04-20 $42.92 $42.92 $41.57 $41.74 $40.00 76,788
2021-04-19 $43.67 $43.67 $42.69 $43.27 $41.47 241,407
2021-04-16 $43.80 $43.80 $42.87 $43.31 $41.51 50,610
2021-04-15 $43.44 $44.09 $42.32 $43.43 $41.62 95,578
2021-04-14 $42.48 $43.64 $41.93 $43.33 $41.53 71,363
2021-04-13 $43.36 $44.19 $42.36 $42.76 $40.98 356,957
2021-04-12 $43.56 $43.92 $43.42 $43.50 $41.69 319,739
2021-04-09 $43.42 $43.63 $42.99 $43.30 $41.50 156,999
2021-04-08 $42.53 $43.20 $41.79 $43.06 $41.27 223,826
2021-04-07 $43.33 $43.67 $42.47 $42.80 $41.02 146,774
2021-04-06 $43.39 $43.83 $42.61 $43.18 $41.38 210,562
2021-04-05 $44.11 $44.11 $42.87 $43.41 $41.61 144,443
2021-04-01 $44.12 $44.46 $43.09 $43.72 $41.90 99,778
2021-03-31 $44.99 $45.26 $43.80 $44.07 $42.24 137,226
2021-03-30 $44.41 $45.78 $44.41 $45.02 $43.15 272,427
2021-03-29 $45.23 $45.97 $44.22 $44.31 $42.47 184,472
2021-03-26 $46.06 $46.24 $45.25 $45.77 $43.87 106,288
2021-03-25 $44.45 $46.85 $43.59 $45.59 $43.69 186,984
2021-03-24 $44.75 $46.06 $44.00 $44.21 $42.37 218,797
2021-03-23 $45.12 $45.24 $43.84 $44.30 $42.46 266,694
2021-03-22 $46.26 $46.26 $44.85 $45.30 $43.42 119,770
2021-03-19 $45.58 $46.89 $45.58 $46.48 $44.55 321,500
2021-03-18 $47.96 $48.49 $46.43 $46.77 $44.83 203,685
2021-03-17 $48.87 $49.19 $46.97 $47.39 $45.42 225,861
2021-03-16 $48.17 $48.98 $47.79 $48.85 $46.82 209,240
2021-03-15 $48.98 $48.98 $47.88 $48.54 $46.52 249,565
2021-03-12 $49.50 $52.46 $48.72 $48.80 $46.77 369,710
2021-03-11 $48.20 $49.68 $48.20 $48.98 $46.94 222,908
2021-03-10 $46.37 $49.24 $46.22 $48.40 $46.39 327,964
2021-03-09 $46.98 $47.27 $46.00 $46.14 $44.22 126,146
2021-03-08 $46.35 $47.56 $46.15 $46.98 $45.03 182,274
2021-03-05 $45.75 $46.39 $45.70 $46.24 $44.32 212,769
2021-03-04 $44.86 $46.19 $44.71 $45.16 $43.28 169,063
2021-03-03 $43.74 $45.57 $43.74 $44.71 $42.85 130,909
2021-03-02 $43.75 $44.09 $43.36 $43.61 $41.80 89,811
2021-03-01 $43.89 $44.19 $43.37 $43.94 $42.11 61,700
2021-02-26 $43.02 $43.89 $42.73 $42.96 $41.17 158,915
2021-02-25 $44.23 $45.19 $43.00 $43.26 $41.46 132,212
2021-02-24 $44.27 $45.30 $43.73 $43.98 $42.15 126,523
2021-02-23 $43.14 $44.25 $42.96 $44.01 $42.18 133,814
2021-02-22 $42.56 $43.48 $42.23 $43.18 $41.38 129,231
2021-02-19 $41.79 $42.80 $41.36 $42.71 $40.93 121,404
2021-02-18 $41.81 $42.27 $41.41 $41.72 $39.99 169,611
2021-02-17 $41.74 $42.47 $41.69 $42.03 $40.28 138,067
2021-02-16 $41.62 $42.32 $32.75 $41.92 $40.18 129,479
2021-02-12 $40.96 $41.48 $40.59 $41.47 $39.75 184,216
2021-02-11 $41.45 $42.15 $40.99 $41.19 $39.48 169,420
2021-02-10 $41.69 $42.21 $41.41 $41.70 $39.97 194,317
2021-02-09 $40.72 $41.78 $40.70 $41.57 $39.84 95,461
2021-02-08 $40.51 $41.07 $40.22 $40.96 $39.26 77,506
2021-02-05 $40.16 $40.51 $39.55 $40.51 $38.59 122,759
2021-02-04 $37.88 $40.23 $37.88 $40.15 $38.25 128,088
2021-02-03 $38.31 $38.62 $37.84 $38.35 $36.53 179,216
2021-02-02 $37.95 $38.68 $37.30 $38.33 $36.51 136,954
2021-02-01 $36.46 $37.76 $36.16 $37.46 $35.68 155,022
2021-01-29 $36.18 $36.99 $35.99 $36.40 $34.68 168,704
2021-01-28 $35.29 $36.68 $35.29 $36.18 $34.47 115,378
2021-01-27 $36.63 $36.63 $35.12 $35.87 $34.17 143,809
2021-01-26 $36.94 $37.90 $35.83 $36.71 $34.97 122,768
2021-01-25 $36.83 $37.20 $35.94 $36.72 $34.98 146,397
2021-01-22 $35.73 $37.03 $35.33 $36.93 $35.18 150,486
2021-01-21 $36.51 $36.69 $35.73 $36.19 $34.48 82,878
2021-01-20 $36.63 $36.90 $34.45 $36.61 $34.88 111,045
2021-01-19 $36.70 $37.39 $36.35 $36.72 $34.98 80,484
2021-01-15 $36.46 $36.93 $35.91 $36.49 $34.76 125,097
2021-01-14 $36.67 $37.34 $36.41 $36.75 $35.01 118,984
2021-01-13 $36.98 $37.63 $36.02 $36.45 $34.72 64,467
2021-01-12 $36.90 $37.51 $36.84 $37.13 $35.37 103,008
2021-01-11 $36.16 $36.87 $36.16 $36.69 $34.95 82,621
2021-01-08 $37.35 $37.60 $35.70 $36.57 $34.84 84,467
2021-01-07 $38.09 $38.41 $37.29 $37.35 $35.58 128,292
2021-01-06 $34.50 $38.16 $34.37 $37.46 $35.68 318,942
2021-01-05 $33.66 $34.26 $33.60 $33.85 $32.25 118,018
2021-01-04 $33.58 $34.54 $33.11 $33.61 $32.02 115,267
2020-12-31 $33.32 $33.95 $33.13 $33.75 $32.15 47,994
2020-12-30 $32.90 $33.66 $32.78 $33.49 $31.90 53,126
2020-12-29 $33.85 $33.85 $32.87 $33.18 $31.61 111,589
2020-12-28 $33.40 $33.99 $33.28 $33.64 $32.05 102,921
2020-12-24 $33.62 $34.45 $33.11 $33.53 $31.94 60,651
2020-12-23 $32.89 $33.74 $32.81 $33.65 $32.06 59,631
2020-12-22 $33.26 $33.26 $32.68 $32.93 $31.37 102,981
2020-12-21 $33.90 $33.90 $32.49 $33.11 $31.54 100,830
2020-12-18 $33.50 $34.20 $32.37 $33.92 $32.31 594,114
2020-12-17 $33.28 $33.85 $31.80 $33.34 $31.76 124,809
2020-12-16 $33.50 $33.55 $33.00 $33.31 $31.73 128,700
2020-12-15 $33.18 $33.54 $32.66 $33.30 $31.72 251,338
2020-12-14 $34.09 $34.19 $32.79 $32.91 $31.35 145,400
2020-12-11 $33.27 $33.81 $33.01 $33.48 $31.89 94,332
2020-12-10 $33.46 $33.83 $33.11 $33.60 $32.01 73,296
2020-12-09 $34.12 $34.27 $33.48 $33.70 $32.10 68,810
2020-12-08 $33.05 $33.89 $33.01 $33.89 $32.28 76,675
2020-12-07 $33.36 $33.50 $32.95 $33.33 $31.75 71,282
2020-12-04 $33.49 $33.59 $32.88 $33.58 $31.99 75,207
2020-12-03 $33.30 $33.96 $32.66 $32.80 $31.25 108,835
2020-12-02 $32.64 $33.45 $32.64 $33.30 $31.72 91,632
2020-12-01 $33.00 $33.24 $32.27 $32.86 $31.30 125,007
2020-11-30 $33.25 $33.42 $32.15 $32.35 $30.82 160,744
2020-11-27 $34.65 $34.65 $32.01 $33.59 $32.00 49,132
2020-11-25 $34.49 $34.98 $33.91 $34.85 $33.20 120,330
2020-11-24 $34.13 $35.07 $33.87 $34.88 $33.23 109,367
2020-11-23 $34.22 $35.52 $33.53 $33.65 $32.06 136,604
2020-11-20 $33.62 $33.80 $32.98 $33.72 $32.12 130,315
2020-11-19 $34.11 $34.17 $33.37 $34.00 $32.39 56,342
2020-11-18 $35.09 $35.44 $34.18 $34.19 $32.57 98,452
2020-11-17 $34.57 $35.27 $34.00 $35.02 $33.36 91,982
2020-11-16 $34.50 $35.37 $34.20 $35.08 $33.42 102,945
2020-11-13 $32.82 $34.00 $32.82 $33.75 $32.15 93,707
2020-11-12 $32.87 $33.99 $32.10 $32.65 $31.10 166,267
2020-11-11 $34.24 $34.24 $32.79 $33.30 $31.72 79,794
2020-11-10 $33.45 $34.49 $33.15 $34.10 $32.48 131,072
2020-11-09 $32.99 $35.24 $32.79 $32.92 $31.36 174,895
2020-11-06 $31.89 $31.89 $30.82 $30.87 $29.41 66,490
2020-11-05 $30.80 $31.76 $30.80 $31.72 $30.22 70,116
2020-11-04 $31.72 $31.95 $30.09 $30.73 $29.14 114,741
2020-11-03 $31.70 $32.64 $31.67 $32.41 $30.73 113,646
2020-11-02 $31.46 $31.65 $30.92 $31.33 $29.70 134,071
2020-10-30 $30.36 $31.27 $30.36 $31.07 $29.46 126,048
2020-10-29 $29.81 $30.67 $29.33 $30.18 $28.61 130,919
2020-10-28 $31.10 $31.11 $29.72 $29.94 $28.39 200,937
2020-10-27 $30.98 $31.20 $30.01 $30.99 $29.38 113,845
2020-10-26 $30.67 $31.35 $30.14 $30.78 $29.18 128,946
2020-10-23 $31.10 $31.84 $30.79 $31.19 $29.57 78,797
2020-10-22 $30.20 $31.06 $30.01 $31.03 $29.42 97,884
2020-10-21 $29.69 $30.47 $28.22 $30.21 $28.64 76,337
2020-10-20 $29.68 $30.29 $29.23 $29.80 $28.25 64,829
2020-10-19 $30.00 $30.00 $29.48 $29.51 $27.98 59,022
2020-10-16 $29.57 $29.89 $29.13 $29.67 $28.13 128,428
2020-10-15 $28.51 $29.63 $28.12 $29.61 $28.07 74,386
2020-10-14 $28.92 $29.67 $28.73 $28.91 $27.41 84,930
2020-10-13 $29.51 $29.51 $28.77 $29.07 $27.56 87,631
2020-10-12 $29.66 $29.89 $29.45 $29.79 $28.24 88,840
2020-10-09 $30.56 $31.22 $29.61 $29.75 $28.21 77,208
2020-10-08 $30.12 $31.20 $29.48 $30.05 $28.49 74,060
2020-10-07 $30.30 $30.68 $29.42 $29.82 $28.27 163,375
2020-10-06 $29.92 $31.03 $29.81 $30.14 $28.58 234,162
2020-10-05 $29.46 $30.36 $29.46 $29.79 $28.24 204,387
2020-10-02 $28.10 $29.63 $27.09 $29.46 $27.93 309,486
2020-10-01 $25.80 $26.21 $25.50 $26.21 $24.85 144,179
2020-09-30 $25.89 $26.20 $25.64 $25.76 $24.42 175,440
2020-09-29 $25.76 $26.01 $25.36 $25.77 $24.43 138,935
2020-09-28 $25.37 $26.16 $25.32 $25.93 $24.58 160,983
2020-09-25 $24.59 $25.26 $24.59 $24.96 $23.67 203,221
2020-09-24 $24.58 $25.50 $24.20 $24.86 $23.57 204,291
2020-09-23 $25.30 $26.46 $24.56 $24.59 $23.31 238,537
2020-09-22 $25.94 $26.47 $25.35 $25.39 $24.07 182,100
2020-09-21 $27.12 $27.38 $25.71 $25.94 $24.59 247,876
2020-09-18 $27.43 $27.76 $27.08 $27.68 $26.24 638,852
2020-09-17 $27.05 $27.66 $27.05 $27.21 $25.80 159,131
2020-09-16 $27.27 $27.94 $27.19 $27.29 $25.87 237,892
2020-09-15 $27.73 $27.75 $27.21 $27.27 $25.86 148,008
2020-09-14 $27.01 $27.78 $26.64 $27.53 $26.10 208,260
2020-09-11 $26.50 $27.14 $26.50 $26.85 $25.46 190,431
2020-09-10 $26.91 $27.14 $26.53 $26.56 $25.18 117,499
2020-09-09 $27.01 $27.36 $26.70 $26.79 $25.40 154,643
2020-09-08 $27.28 $27.29 $26.48 $26.74 $25.35 176,193
2020-09-04 $28.19 $28.28 $27.19 $27.54 $26.11 151,863
2020-09-03 $27.78 $28.40 $27.60 $27.68 $26.24 134,582
2020-09-02 $27.67 $28.20 $27.55 $27.76 $26.32 104,034
2020-09-01 $27.53 $28.03 $27.25 $27.75 $26.31 191,188
2020-08-31 $27.71 $27.81 $27.33 $27.37 $25.95 107,261
2020-08-28 $28.00 $28.00 $27.50 $27.84 $26.40 159,448
2020-08-27 $27.74 $28.11 $27.45 $27.68 $26.24 115,900
2020-08-26 $28.22 $28.22 $27.34 $27.60 $26.17 106,832
2020-08-25 $28.58 $28.94 $27.71 $28.21 $26.75 94,334
2020-08-24 $28.26 $28.47 $27.67 $28.30 $26.83 122,571
2020-08-21 $27.79 $28.36 $27.69 $27.89 $26.44 686,222
2020-08-20 $27.56 $28.23 $27.33 $28.16 $26.70 149,980
2020-08-19 $27.89 $28.71 $27.84 $28.00 $26.55 100,632
2020-08-18 $28.62 $28.62 $27.79 $27.90 $26.45 110,881
2020-08-17 $28.40 $28.92 $27.91 $28.59 $27.11 152,602
2020-08-14 $28.06 $28.78 $28.06 $28.48 $27.00 136,527
2020-08-13 $28.85 $28.86 $28.29 $28.40 $26.93 99,703
2020-08-12 $29.46 $29.80 $28.23 $28.99 $27.49 123,426
2020-08-11 $29.50 $29.64 $28.76 $28.92 $27.42 133,707
2020-08-10 $29.11 $29.40 $28.44 $29.07 $27.56 145,836
2020-08-07 $27.56 $28.96 $27.49 $28.95 $27.45 135,470
2020-08-06 $28.17 $28.20 $27.50 $27.85 $26.41 142,081
2020-08-05 $28.00 $28.52 $27.43 $28.28 $26.67 223,357
2020-08-04 $27.27 $27.84 $27.03 $27.77 $26.19 165,408
2020-08-03 $26.81 $27.61 $26.54 $27.30 $25.75 182,177
2020-07-31 $25.50 $26.49 $25.48 $26.44 $24.93 247,972
2020-07-30 $25.77 $25.77 $25.13 $25.66 $24.20 277,502
2020-07-29 $26.09 $26.44 $25.80 $26.27 $24.77 163,381
2020-07-28 $25.00 $26.84 $23.87 $25.67 $24.21 231,106
2020-07-27 $23.91 $24.22 $23.31 $23.47 $22.13 125,256
2020-07-24 $24.21 $24.48 $23.88 $24.05 $22.68 100,006
2020-07-23 $23.82 $24.37 $23.32 $24.34 $22.95 258,971
2020-07-22 $24.37 $24.67 $23.54 $23.85 $22.49 103,119
2020-07-21 $23.88 $24.83 $23.52 $24.68 $23.27 165,287
2020-07-20 $24.00 $24.00 $23.42 $23.57 $22.23 82,012
2020-07-17 $24.75 $24.87 $24.08 $24.13 $22.76 128,913
2020-07-16 $24.67 $25.11 $24.40 $24.70 $23.29 119,020
2020-07-15 $24.29 $25.21 $24.05 $24.96 $23.54 137,604
2020-07-14 $23.57 $23.81 $23.21 $23.56 $22.22 130,513
2020-07-13 $23.64 $24.04 $23.19 $23.60 $22.26 139,891
2020-07-10 $22.52 $23.43 $22.51 $23.33 $22.00 109,193
2020-07-09 $22.97 $22.97 $22.03 $22.40 $21.12 115,924
2020-07-08 $22.86 $23.24 $22.50 $23.09 $21.78 92,906
2020-07-07 $23.28 $23.49 $22.83 $22.96 $21.65 132,826
2020-07-06 $24.08 $24.28 $23.33 $23.61 $22.27 96,213
2020-07-02 $24.21 $24.71 $23.55 $23.67 $22.32 91,985
2020-07-01 $24.55 $24.63 $23.60 $23.64 $22.29 159,025
2020-06-30 $23.90 $25.00 $23.90 $24.61 $23.21 173,002
2020-06-29 $22.92 $24.05 $22.92 $24.05 $22.68 136,828
2020-06-26 $23.21 $23.21 $22.45 $22.73 $21.44 259,906
2020-06-25 $22.52 $23.66 $22.46 $23.66 $22.31 95,919
2020-06-24 $23.18 $23.20 $22.80 $22.90 $21.60 143,693
2020-06-23 $24.29 $24.38 $23.47 $23.58 $22.24 147,905
2020-06-22 $23.86 $23.96 $23.46 $23.85 $22.49 101,719
2020-06-19 $24.45 $24.65 $23.38 $24.09 $22.72 468,981
2020-06-18 $23.84 $24.70 $23.84 $24.19 $22.81 167,787
2020-06-17 $24.98 $24.98 $23.89 $24.16 $22.78 178,283
2020-06-16 $24.11 $25.18 $23.75 $24.81 $23.40 297,180
2020-06-15 $22.83 $23.29 $22.59 $23.10 $21.78 366,413
2020-06-12 $24.73 $24.73 $22.91 $23.73 $22.38 169,243
2020-06-11 $24.55 $24.55 $23.40 $23.54 $22.20 157,377
2020-06-10 $26.89 $26.89 $25.26 $25.33 $23.89 87,572
2020-06-09 $26.26 $27.47 $26.04 $26.96 $25.42 184,353
2020-06-08 $26.90 $27.41 $26.49 $26.99 $25.45 150,662
2020-06-05 $26.58 $27.01 $25.84 $26.40 $24.90 163,513
2020-06-04 $24.47 $25.18 $24.43 $25.03 $23.60 137,729
2020-06-03 $24.26 $25.31 $24.00 $24.76 $23.35 109,621
2020-06-02 $23.82 $24.37 $23.45 $23.69 $22.34 84,601
2020-06-01 $23.96 $25.04 $23.58 $23.73 $22.38 142,575
2020-05-29 $23.77 $24.14 $23.00 $23.82 $22.46 182,019
2020-05-28 $25.71 $25.71 $23.96 $24.14 $22.77 189,127
2020-05-27 $24.85 $25.43 $24.23 $25.29 $23.85 170,169
2020-05-26 $23.48 $24.20 $23.21 $24.08 $22.71 163,613
2020-05-22 $22.60 $22.97 $21.84 $22.39 $21.11 107,812
2020-05-21 $22.54 $22.84 $22.07 $22.33 $21.06 98,988
2020-05-20 $22.06 $23.01 $22.06 $22.70 $21.41 135,583
2020-05-19 $22.32 $22.55 $21.66 $21.66 $20.43 185,504
2020-05-18 $21.27 $22.79 $21.04 $22.58 $21.29 163,783
2020-05-15 $20.40 $20.90 $19.99 $20.43 $19.27 765,381
2020-05-14 $20.25 $20.61 $19.46 $20.45 $19.29 280,718
2020-05-13 $21.23 $21.23 $19.85 $20.68 $19.50 132,024
2020-05-12 $22.65 $22.70 $21.44 $21.54 $20.31 213,851
2020-05-11 $23.40 $24.58 $22.37 $22.61 $21.32 173,030
2020-05-08 $23.47 $24.41 $23.17 $23.92 $22.56 127,448
2020-05-07 $22.51 $23.47 $22.51 $22.77 $21.47 117,272
2020-05-06 $23.15 $23.37 $22.31 $22.50 $21.22 93,111
2020-05-05 $24.08 $24.45 $22.89 $23.08 $21.77 122,522
2020-05-04 $24.64 $24.64 $23.53 $23.78 $22.43 96,195
2020-05-01 $24.83 $24.90 $24.08 $24.44 $23.05 110,491
2020-04-30 $26.25 $26.88 $24.22 $25.55 $23.95 155,657
2020-04-29 $26.36 $27.66 $25.84 $27.16 $25.46 157,465
2020-04-28 $22.88 $25.50 $22.88 $24.93 $23.37 200,227
2020-04-27 $22.30 $23.67 $22.26 $23.28 $21.82 160,228
2020-04-24 $21.96 $22.33 $20.01 $21.96 $20.58 88,294
2020-04-23 $21.66 $22.45 $21.59 $21.69 $20.33 148,409
2020-04-22 $21.92 $22.06 $21.40 $21.47 $20.12 101,535
2020-04-21 $20.82 $21.62 $20.73 $21.41 $20.07 108,171
2020-04-20 $21.01 $22.11 $21.00 $21.67 $20.31 94,575
2020-04-17 $21.16 $22.23 $21.16 $21.62 $20.26 157,057
2020-04-16 $20.96 $21.05 $20.26 $20.72 $19.42 175,029
2020-04-15 $21.55 $21.73 $20.85 $21.04 $19.72 89,258
2020-04-14 $23.61 $23.97 $22.36 $22.48 $21.07 97,028
2020-04-13 $24.75 $24.75 $22.96 $23.09 $21.64 98,012
2020-04-09 $24.06 $25.02 $23.87 $24.80 $23.24 120,164
2020-04-08 $21.96 $23.63 $21.90 $23.45 $21.98 222,389
2020-04-07 $22.55 $23.55 $21.28 $21.67 $20.31 166,431
2020-04-06 $21.32 $22.22 $21.32 $22.06 $20.68 141,721
2020-04-03 $21.61 $21.70 $20.02 $20.53 $19.24 175,773
2020-04-02 $21.01 $22.10 $20.36 $21.75 $20.39 185,301
2020-04-01 $21.74 $22.04 $20.66 $20.92 $19.61 116,234
2020-03-31 $21.66 $22.45 $21.07 $22.23 $20.84 209,881
2020-03-30 $21.57 $22.20 $20.10 $21.79 $20.42 186,012
2020-03-27 $21.01 $22.04 $20.00 $21.39 $20.05 162,170
2020-03-26 $20.51 $22.13 $19.54 $21.91 $20.54 153,542
2020-03-25 $20.96 $21.45 $19.64 $20.39 $19.11 241,681
2020-03-24 $20.15 $21.25 $19.57 $20.66 $19.36 202,438
2020-03-23 $20.27 $20.49 $18.44 $19.31 $18.10 244,059
2020-03-20 $23.16 $23.83 $19.66 $19.94 $18.69 385,860
2020-03-19 $24.25 $25.00 $22.19 $23.36 $21.90 330,246
2020-03-18 $24.50 $26.78 $23.99 $24.31 $22.79 295,903
2020-03-17 $23.54 $27.50 $23.54 $25.69 $24.08 350,465
2020-03-16 $21.97 $23.83 $21.75 $23.14 $21.69 375,799
2020-03-13 $21.87 $23.91 $21.87 $23.11 $21.66 294,716
2020-03-12 $21.83 $22.49 $20.39 $20.57 $19.28 277,279
2020-03-11 $23.97 $25.06 $23.25 $23.32 $21.86 357,597
2020-03-10 $23.05 $24.40 $22.78 $24.27 $22.75 239,864
2020-03-09 $24.26 $24.97 $21.88 $22.04 $20.66 166,001
2020-03-06 $25.83 $26.42 $25.00 $25.91 $24.29 374,489
2020-03-05 $25.92 $26.06 $25.16 $25.79 $24.17 198,666
2020-03-04 $26.75 $26.75 $25.60 $26.49 $24.83 120,432
2020-03-03 $28.01 $28.20 $26.33 $26.63 $24.96 193,233
2020-03-02 $27.13 $28.25 $26.81 $28.20 $26.43 189,009
2020-02-28 $27.03 $27.73 $26.56 $27.09 $25.39 199,915
2020-02-27 $28.65 $29.29 $27.85 $27.87 $26.12 134,995
2020-02-26 $29.79 $29.85 $29.01 $29.15 $27.32 81,446
2020-02-25 $30.56 $30.56 $29.57 $29.64 $27.78 98,794
2020-02-24 $30.31 $30.73 $30.18 $30.60 $28.68 98,928
2020-02-21 $31.79 $31.79 $31.13 $31.18 $29.22 101,010
2020-02-20 $32.09 $32.20 $31.66 $31.81 $29.82 78,164
2020-02-19 $32.70 $32.70 $32.09 $32.11 $30.10 66,745
2020-02-18 $33.33 $33.71 $32.46 $32.53 $30.49 163,249
2020-02-14 $33.32 $33.49 $33.14 $33.39 $31.30 175,068
2020-02-13 $32.79 $33.38 $32.79 $33.32 $31.23 71,663
2020-02-12 $32.77 $33.23 $32.77 $33.04 $30.97 83,838
2020-02-11 $32.33 $32.90 $32.24 $32.63 $30.58 220,601
2020-02-10 $31.83 $32.22 $31.83 $32.22 $30.20 287,066
2020-02-07 $31.96 $33.45 $31.80 $31.87 $29.87 173,460
2020-02-06 $32.25 $32.25 $31.80 $31.90 $29.90 95,795
2020-02-05 $31.66 $32.25 $31.66 $32.13 $30.12 104,728
2020-02-04 $32.08 $32.15 $31.40 $31.46 $29.49 105,113
2020-02-03 $32.26 $32.33 $31.80 $31.92 $29.78 225,965
2020-01-31 $32.27 $32.28 $31.93 $32.11 $29.95 183,230
2020-01-30 $31.64 $32.56 $31.64 $32.42 $30.24 385,310
2020-01-29 $32.45 $32.52 $31.62 $31.75 $29.62 283,996
2020-01-28 $31.11 $32.61 $31.11 $32.53 $30.35 322,511
2020-01-27 $33.10 $33.78 $30.87 $31.08 $28.99 400,203
2020-01-24 $32.51 $32.63 $32.09 $32.46 $30.28 206,960
2020-01-23 $32.59 $32.72 $32.32 $32.67 $30.48 199,494
2020-01-22 $32.66 $32.87 $32.30 $32.65 $30.46 84,637
2020-01-21 $32.84 $33.02 $32.52 $32.60 $30.41 134,026
2020-01-17 $33.26 $33.35 $32.96 $33.00 $30.78 102,330
2020-01-16 $32.83 $33.15 $32.76 $32.99 $30.77 97,011
2020-01-15 $32.90 $33.00 $32.51 $32.67 $30.48 111,440
2020-01-14 $32.93 $33.40 $32.64 $33.07 $30.85 144,008
2020-01-13 $32.96 $33.06 $32.69 $33.06 $30.84 132,681
2020-01-10 $33.17 $33.22 $32.61 $32.95 $30.74 262,615
2020-01-09 $33.61 $33.61 $33.16 $33.19 $30.96 122,845
2020-01-08 $33.08 $33.55 $32.98 $33.37 $31.13 318,178
2020-01-07 $33.23 $33.32 $32.95 $33.09 $30.87 107,218
2020-01-06 $33.35 $33.60 $32.99 $33.40 $31.16 190,628
2020-01-03 $33.33 $33.77 $33.30 $33.63 $31.37 166,209
2020-01-02 $34.16 $34.40 $33.50 $33.60 $31.34 141,067
2019-12-31 $34.00 $34.16 $33.89 $34.00 $31.72 117,267
2019-12-30 $33.95 $34.14 $33.65 $34.01 $31.73 103,389
2019-12-27 $34.14 $34.14 $33.84 $33.85 $31.58 85,159
2019-12-26 $34.12 $34.23 $34.02 $34.08 $31.79 41,238
2019-12-24 $34.05 $34.19 $33.91 $34.05 $31.76 38,792
2019-12-23 $34.38 $34.38 $32.58 $34.03 $31.74 151,101
2019-12-20 $34.23 $34.49 $34.00 $34.43 $32.12 581,106
2019-12-19 $34.14 $34.32 $33.99 $34.04 $31.75 131,780
2019-12-18 $34.16 $34.31 $34.04 $34.13 $31.84 188,429
2019-12-17 $33.77 $34.17 $33.67 $34.14 $31.85 177,329
2019-12-16 $33.55 $33.80 $33.42 $33.75 $31.48 233,995
2019-12-13 $33.40 $33.53 $33.07 $33.36 $31.12 150,544
2019-12-12 $32.82 $33.74 $32.78 $33.35 $31.11 197,937
2019-12-11 $32.73 $32.88 $32.60 $32.73 $30.53 73,316
2019-12-10 $32.49 $32.73 $32.42 $32.71 $30.51 101,658
2019-12-09 $32.53 $32.65 $32.25 $32.52 $30.34 140,896
2019-12-06 $32.49 $32.95 $32.49 $32.63 $30.44 132,387
2019-12-05 $32.18 $32.63 $31.97 $32.24 $30.08 189,508
2019-12-04 $32.21 $32.44 $32.11 $32.18 $30.02 190,726
2019-12-03 $31.87 $32.06 $31.65 $32.06 $29.91 114,775
2019-12-02 $32.07 $32.28 $31.82 $32.24 $30.08 278,508
2019-11-29 $32.07 $32.28 $31.92 $31.92 $29.78 52,009
2019-11-27 $32.05 $32.39 $31.97 $32.24 $30.08 145,667
2019-11-26 $31.79 $32.14 $31.38 $31.99 $29.84 154,205
2019-11-25 $31.28 $31.97 $31.05 $31.81 $29.67 174,124
2019-11-22 $31.04 $31.48 $30.74 $31.25 $29.15 149,537
2019-11-21 $31.26 $31.26 $30.82 $30.96 $28.88 88,252
2019-11-20 $31.44 $31.76 $31.02 $31.28 $29.18 106,373
2019-11-19 $32.29 $32.29 $31.63 $31.65 $29.52 150,868
2019-11-18 $31.59 $32.14 $31.30 $32.09 $29.94 162,647
2019-11-15 $31.25 $31.77 $31.11 $31.67 $29.54 193,811
2019-11-14 $31.18 $31.42 $31.17 $31.22 $29.12 154,857
2019-11-13 $31.03 $31.38 $31.00 $31.19 $29.10 408,607
2019-11-12 $31.16 $31.45 $31.16 $31.22 $29.12 228,382
2019-11-11 $30.96 $31.41 $30.92 $31.10 $29.01 144,921
2019-11-08 $30.97 $31.17 $30.81 $31.07 $28.98 91,953
2019-11-07 $31.44 $31.63 $30.93 $31.11 $29.02 169,318
2019-11-06 $31.32 $31.35 $30.96 $31.13 $29.04 121,843
2019-11-05 $30.93 $31.38 $30.88 $31.24 $29.14 239,987
2019-11-04 $30.63 $31.21 $30.58 $30.88 $28.81 235,923
2019-11-01 $30.23 $30.71 $29.98 $30.32 $28.28 208,916
2019-10-31 $29.80 $30.16 $29.63 $30.01 $27.99 130,872
2019-10-30 $30.46 $30.56 $29.96 $30.04 $28.02 155,123
2019-10-29 $30.28 $30.63 $30.27 $30.49 $28.44 206,948
2019-10-28 $30.50 $30.90 $30.44 $30.45 $28.41 148,877
2019-10-25 $30.83 $31.02 $30.48 $30.49 $28.44 132,677
2019-10-24 $30.97 $30.99 $30.57 $30.82 $28.75 201,833
2019-10-23 $30.00 $30.89 $28.27 $30.80 $28.73 279,985
2019-10-22 $35.44 $35.44 $28.52 $29.98 $27.97 561,298
2019-10-21 $28.51 $28.87 $28.23 $28.74 $26.81 106,777
2019-10-18 $27.84 $28.42 $27.84 $28.33 $26.43 73,425
2019-10-17 $27.59 $28.06 $27.44 $28.00 $26.12 108,634
2019-10-16 $27.59 $27.98 $27.47 $27.54 $25.69 67,355
2019-10-15 $27.13 $27.82 $27.13 $27.63 $25.77 98,818
2019-10-14 $26.89 $27.13 $26.63 $27.04 $25.22 59,959
2019-10-11 $27.06 $27.39 $26.84 $26.99 $25.18 109,983
2019-10-10 $26.74 $26.90 $26.49 $26.62 $24.83 116,082
2019-10-09 $27.08 $27.21 $26.55 $26.66 $24.87 76,858
2019-10-08 $27.02 $27.08 $26.70 $26.80 $25.00 88,522
2019-10-07 $26.97 $27.56 $26.93 $27.30 $25.47 117,416
2019-10-04 $26.84 $27.19 $26.59 $27.16 $25.34 102,987
2019-10-03 $26.95 $27.16 $26.32 $26.84 $25.04 111,094
2019-10-02 $26.66 $27.16 $26.46 $27.11 $25.29 130,548
2019-10-01 $27.39 $27.74 $26.63 $26.86 $25.06 142,049
2019-09-30 $27.54 $27.54 $27.22 $27.32 $25.49 96,226
2019-09-27 $27.29 $27.57 $27.20 $27.45 $25.61 147,785
2019-09-26 $28.10 $28.20 $27.16 $27.21 $25.38 77,266
2019-09-25 $27.62 $28.28 $27.35 $28.20 $26.31 129,957
2019-09-24 $28.01 $28.08 $27.40 $27.50 $25.65 189,525
2019-09-23 $27.71 $28.28 $27.59 $28.01 $26.13 166,477
2019-09-20 $27.97 $28.12 $27.41 $27.77 $25.91 523,862
2019-09-19 $28.05 $28.50 $27.85 $27.92 $26.05 114,994
2019-09-18 $28.55 $28.69 $27.62 $27.98 $26.10 196,836
2019-09-17 $28.74 $28.75 $28.24 $28.57 $26.65 86,323
2019-09-16 $28.49 $29.28 $28.47 $28.85 $26.91 122,795
2019-09-13 $28.78 $29.11 $28.43 $28.73 $26.80 118,759
2019-09-12 $28.16 $28.63 $27.73 $28.46 $26.55 166,194
2019-09-11 $27.91 $28.38 $27.48 $28.27 $26.37 104,186
2019-09-10 $27.13 $27.98 $27.13 $27.85 $25.98 119,244
2019-09-09 $26.64 $27.31 $26.60 $27.02 $25.21 129,897
2019-09-06 $26.63 $26.63 $26.40 $26.49 $24.71 66,543
2019-09-05 $26.65 $27.33 $26.50 $26.58 $24.80 122,921
2019-09-04 $26.31 $26.43 $26.04 $26.27 $24.51 72,098
2019-09-03 $26.10 $26.24 $25.65 $26.10 $24.35 114,709
2019-08-30 $26.66 $26.66 $25.93 $26.37 $24.60 116,971
2019-08-29 $26.22 $26.57 $26.22 $26.50 $24.72 87,039
2019-08-28 $25.38 $26.03 $25.38 $25.94 $24.20 130,818
2019-08-27 $26.64 $26.74 $25.41 $25.45 $23.74 168,737
2019-08-26 $26.38 $26.78 $26.07 $26.62 $24.83 155,745
2019-08-23 $26.50 $26.66 $25.69 $26.20 $24.44 672,229
2019-08-22 $26.84 $26.99 $26.43 $26.53 $24.75 149,943
2019-08-21 $26.36 $26.94 $26.24 $26.78 $24.98 155,883
2019-08-20 $25.84 $26.11 $25.46 $26.07 $24.32 403,725
2019-08-19 $26.41 $26.43 $25.68 $25.89 $24.15 189,567
2019-08-16 $25.91 $26.19 $25.60 $26.12 $24.37 368,635
2019-08-15 $26.00 $26.06 $25.19 $25.25 $23.55 136,429
2019-08-14 $26.58 $26.70 $25.80 $25.82 $24.09 167,404
2019-08-13 $26.99 $27.51 $26.98 $27.02 $25.21 94,764
2019-08-12 $26.90 $27.51 $26.90 $27.04 $25.22 82,708
2019-08-09 $27.44 $27.71 $27.01 $27.12 $25.30 110,715
2019-08-08 $27.46 $27.87 $27.37 $27.52 $25.67 78,976
2019-08-07 $26.93 $27.36 $26.77 $27.28 $25.45 48,075
2019-08-06 $27.48 $28.06 $26.97 $27.36 $25.52 89,621
2019-08-05 $27.41 $27.44 $26.90 $27.37 $25.53 123,140
2019-08-02 $27.92 $27.94 $27.47 $27.91 $26.04 73,188
2019-08-01 $28.88 $29.24 $27.95 $28.04 $26.16 84,691
2019-07-31 $29.17 $29.60 $29.00 $29.02 $27.07 191,874
2019-07-30 $28.36 $29.25 $28.36 $29.18 $27.22 89,386
2019-07-29 $28.81 $29.09 $28.46 $28.47 $26.56 173,959
2019-07-26 $28.69 $28.98 $28.37 $28.92 $26.98 196,563
2019-07-25 $28.71 $28.85 $28.23 $28.44 $26.53 139,241
2019-07-24 $27.79 $28.70 $27.79 $28.55 $26.63 134,372
2019-07-23 $25.00 $28.13 $25.00 $27.94 $26.06 447,560
2019-07-22 $27.83 $27.94 $27.57 $27.73 $25.87 99,212
2019-07-19 $27.66 $28.19 $27.66 $27.79 $25.92 136,827
2019-07-18 $27.97 $28.13 $27.58 $27.79 $25.92 235,902
2019-07-17 $28.24 $28.31 $27.93 $28.03 $26.15 113,472
2019-07-16 $28.43 $28.63 $28.22 $28.34 $26.44 106,936
2019-07-15 $29.30 $29.30 $28.31 $28.40 $26.49 132,808
2019-07-12 $29.38 $29.53 $29.25 $29.30 $27.33 230,822
2019-07-11 $29.73 $30.00 $29.12 $29.25 $27.29 105,526
2019-07-10 $29.06 $29.64 $28.91 $29.43 $27.45 124,359
2019-07-09 $29.94 $30.27 $29.93 $30.19 $28.16 67,221
2019-07-08 $30.23 $30.29 $29.96 $30.01 $27.99 73,685
2019-07-05 $30.14 $30.55 $30.01 $30.29 $28.26 98,135
2019-07-03 $29.98 $30.23 $29.88 $30.15 $28.13 30,063
2019-07-02 $29.72 $29.90 $29.40 $29.87 $27.86 78,231
2019-07-01 $29.92 $29.99 $29.55 $29.74 $27.74 121,766
2019-06-28 $29.00 $29.79 $28.98 $29.64 $27.65 317,937
2019-06-27 $28.69 $29.08 $28.68 $29.08 $27.13 126,767
2019-06-26 $29.18 $29.47 $28.53 $28.60 $26.68 129,421
2019-06-25 $28.97 $29.21 $28.53 $29.06 $27.11 116,006
2019-06-24 $29.35 $29.55 $28.66 $28.97 $27.02 113,532
2019-06-21 $30.46 $30.59 $29.31 $29.42 $27.44 237,956
2019-06-20 $30.95 $31.05 $30.48 $30.53 $28.48 296,732
2019-06-19 $31.19 $31.47 $30.72 $30.73 $28.67 310,416
2019-06-18 $31.41 $31.70 $31.00 $31.02 $28.94 187,390
2019-06-17 $31.76 $31.96 $31.13 $31.24 $29.14 119,311
2019-06-14 $31.17 $31.71 $30.84 $31.66 $29.53 175,157
2019-06-13 $30.98 $31.33 $30.42 $31.14 $29.05 220,326
2019-06-12 $30.92 $31.00 $30.61 $30.76 $28.69 137,083
2019-06-11 $30.52 $30.88 $30.43 $30.82 $28.75 193,125
2019-06-10 $29.68 $30.51 $29.68 $30.40 $28.36 343,593
2019-06-07 $29.50 $29.50 $29.00 $29.36 $27.39 127,299
2019-06-06 $29.69 $30.03 $29.50 $29.57 $27.58 226,070
2019-06-05 $29.71 $30.11 $29.42 $29.88 $27.87 217,224
2019-06-04 $28.61 $29.80 $28.61 $29.64 $27.65 315,264
2019-06-03 $28.34 $28.56 $28.02 $28.30 $26.40 171,651
2019-05-31 $28.11 $28.52 $27.96 $28.45 $26.54 181,788
2019-05-30 $28.66 $28.91 $28.25 $28.44 $26.53 137,767
2019-05-29 $28.29 $28.70 $28.19 $28.64 $26.72 192,668
2019-05-28 $28.83 $28.94 $28.46 $28.49 $26.58 87,063
2019-05-24 $28.56 $29.06 $28.56 $28.82 $26.88 128,035
2019-05-23 $28.57 $28.57 $28.14 $28.46 $26.55 149,451
2019-05-22 $28.88 $28.95 $28.58 $28.85 $26.91 108,026
2019-05-21 $28.80 $29.19 $28.63 $28.93 $26.99 193,776
2019-05-20 $28.02 $28.68 $27.78 $28.64 $26.72 110,942
2019-05-17 $27.78 $28.49 $27.78 $28.04 $26.16 104,681
2019-05-16 $27.77 $28.27 $27.77 $28.06 $26.18 89,467
2019-05-15 $28.51 $28.67 $27.55 $27.68 $25.82 243,323
2019-05-14 $28.03 $28.90 $28.03 $28.81 $26.88 108,711
2019-05-13 $28.45 $28.51 $27.53 $28.11 $26.22 132,853
2019-05-10 $28.27 $28.78 $28.21 $28.76 $26.83 187,669
2019-05-09 $28.23 $28.61 $27.99 $28.27 $26.37 122,107
2019-05-08 $28.67 $28.71 $28.30 $28.50 $26.59 118,332
2019-05-07 $28.61 $28.72 $28.22 $28.50 $26.59 73,980
2019-05-06 $28.37 $29.01 $28.37 $28.83 $26.89 106,155
2019-05-03 $28.37 $28.98 $28.28 $28.95 $27.01 77,927
2019-05-02 $28.43 $28.67 $27.89 $28.25 $26.35 128,024
2019-05-01 $28.39 $29.08 $28.01 $28.45 $26.54 298,256
2019-04-30 $28.84 $29.13 $27.80 $28.14 $26.25 171,762
2019-04-29 $28.74 $29.10 $28.55 $28.91 $26.97 216,458
2019-04-26 $28.15 $28.70 $27.76 $28.69 $26.76 58,219
2019-04-25 $27.96 $28.27 $27.68 $28.14 $26.25 55,738
2019-04-24 $28.00 $28.30 $27.93 $28.10 $26.21 91,212
2019-04-23 $27.61 $28.11 $27.50 $28.07 $26.19 159,885
2019-04-22 $27.83 $27.99 $27.34 $27.59 $25.74 88,879
2019-04-18 $28.21 $28.21 $27.73 $27.84 $25.97 68,222
2019-04-17 $28.24 $28.33 $27.99 $28.28 $26.38 138,596
2019-04-16 $28.06 $28.26 $27.91 $28.24 $26.34 83,341
2019-04-15 $28.35 $28.47 $27.81 $27.95 $26.07 84,814
2019-04-12 $28.23 $28.56 $27.93 $28.34 $26.44 179,641
2019-04-11 $27.61 $28.09 $27.55 $28.04 $26.16 159,647
2019-04-10 $27.35 $27.66 $27.20 $27.50 $25.65 258,982
2019-04-09 $28.00 $28.00 $27.30 $27.34 $25.50 152,506
2019-04-08 $29.01 $29.86 $27.66 $28.09 $26.20 304,154
2019-04-05 $28.90 $29.83 $28.15 $28.66 $26.74 851,038
2019-04-04 $26.41 $27.17 $26.35 $27.15 $25.33 86,438
2019-04-03 $26.53 $26.72 $26.36 $26.41 $24.64 59,185
2019-04-02 $26.45 $26.58 $26.24 $26.33 $24.56 69,792
2019-04-01 $26.48 $26.73 $26.26 $26.47 $24.69 81,155
2019-03-29 $26.59 $26.64 $26.07 $26.35 $24.58 162,521
2019-03-28 $25.55 $26.51 $25.55 $26.46 $24.68 146,036
2019-03-27 $25.75 $25.85 $25.32 $25.60 $23.88 89,629
2019-03-26 $25.40 $26.03 $25.40 $25.92 $24.18 100,113
2019-03-25 $24.72 $25.46 $24.72 $25.29 $23.59 97,091
2019-03-22 $26.03 $26.03 $24.71 $24.71 $23.05 99,686
2019-03-21 $26.00 $26.50 $25.89 $26.16 $24.40 130,918
2019-03-20 $26.74 $26.83 $25.91 $26.09 $24.34 147,542
2019-03-19 $27.54 $27.54 $26.70 $26.73 $24.94 93,917
2019-03-18 $27.27 $27.68 $27.26 $27.42 $25.58 85,009
2019-03-15 $27.19 $27.51 $27.09 $27.26 $25.43 202,373
2019-03-14 $27.15 $27.42 $27.15 $27.25 $25.42 64,610
2019-03-13 $27.29 $27.70 $27.22 $27.23 $25.40 101,842
2019-03-12 $27.00 $27.25 $26.91 $27.25 $25.42 98,907
2019-03-11 $26.73 $27.17 $26.60 $26.91 $25.10 71,714
2019-03-08 $26.11 $26.85 $26.11 $26.70 $24.91 87,958
2019-03-07 $27.00 $27.16 $26.20 $26.22 $24.46 156,592
2019-03-06 $27.56 $27.58 $26.97 $27.09 $25.27 113,922
2019-03-05 $27.86 $27.86 $27.34 $27.47 $25.63 123,557
2019-03-04 $28.06 $28.26 $27.93 $27.98 $26.10 129,968
2019-03-01 $28.04 $28.22 $27.66 $28.08 $26.19 118,951
2019-02-28 $27.78 $28.08 $27.78 $27.90 $26.03 114,638
2019-02-27 $27.25 $27.86 $27.19 $27.77 $25.91 125,800
2019-02-26 $28.05 $28.06 $27.25 $27.25 $25.42 90,918
2019-02-25 $28.32 $28.57 $27.95 $28.06 $26.18 165,829
2019-02-22 $27.98 $28.32 $27.97 $28.19 $26.30 169,204
2019-02-21 $28.25 $28.25 $27.67 $28.05 $26.17 215,967
2019-02-20 $28.00 $28.20 $27.68 $28.17 $26.28 233,599
2019-02-19 $27.51 $28.27 $27.45 $27.91 $26.04 280,139
2019-02-15 $27.18 $28.90 $27.00 $27.50 $25.65 340,486
2019-02-14 $26.57 $27.15 $26.55 $26.91 $25.10 212,071
2019-02-13 $26.32 $26.91 $26.20 $26.76 $24.96 105,012
2019-02-12 $26.45 $26.70 $26.16 $26.19 $24.43 152,446
2019-02-11 $25.70 $26.33 $25.53 $26.32 $24.55 258,898
2019-02-08 $25.25 $25.63 $24.98 $25.61 $23.89 844,157
2019-02-07 $25.20 $25.39 $24.93 $25.35 $23.65 331,278
2019-02-06 $25.41 $25.48 $25.01 $25.21 $23.52 159,864
2019-02-05 $25.25 $25.54 $25.17 $25.42 $23.71 77,648
2019-02-04 $25.23 $25.45 $25.10 $25.22 $23.53 71,353
2019-02-01 $24.57 $25.29 $24.56 $25.24 $23.55 115,109
2019-01-31 $24.44 $24.57 $24.10 $24.47 $22.83 135,728
2019-01-30 $24.68 $24.84 $24.42 $24.53 $22.88 135,881
2019-01-29 $24.54 $24.81 $24.42 $24.58 $22.93 72,953
2019-01-28 $24.15 $24.62 $24.10 $24.55 $22.90 112,521
2019-01-25 $24.52 $24.63 $24.20 $24.32 $22.69 122,017
2019-01-24 $24.36 $24.61 $23.80 $24.43 $22.79 297,214
2019-01-23 $25.58 $25.95 $24.46 $24.53 $22.88 268,333
2019-01-22 $25.50 $26.41 $24.76 $25.64 $23.92 292,023
2019-01-18 $26.08 $26.36 $25.90 $26.00 $24.25 199,673
2019-01-17 $25.73 $26.13 $25.73 $26.01 $24.26 268,585
2019-01-16 $25.50 $25.86 $25.27 $25.81 $24.08 138,585
2019-01-15 $25.14 $25.49 $24.90 $25.47 $23.76 130,577
2019-01-14 $25.38 $25.89 $25.12 $25.13 $23.44 272,241
2019-01-11 $25.49 $25.84 $25.23 $25.55 $23.83 214,548
2019-01-10 $24.73 $26.01 $24.32 $25.62 $23.90 363,079
2019-01-09 $24.16 $25.05 $24.05 $24.88 $23.21 548,937
2019-01-08 $23.22 $24.26 $23.19 $24.08 $22.46 305,910
2019-01-07 $22.25 $23.23 $22.11 $23.14 $21.59 176,966
2019-01-04 $21.87 $22.82 $21.87 $22.40 $20.90 251,409
2019-01-03 $21.26 $22.03 $21.15 $21.66 $20.21 195,564
2019-01-02 $20.90 $21.76 $20.90 $21.40 $19.96 235,188
2018-12-31 $21.65 $21.65 $20.50 $21.23 $19.80 210,349
2018-12-28 $21.47 $21.85 $21.31 $21.58 $20.13 90,041
2018-12-27 $21.25 $21.66 $20.80 $21.42 $19.98 94,918
2018-12-26 $20.97 $21.61 $20.52 $21.55 $20.10 83,786
2018-12-24 $21.16 $21.56 $20.76 $20.83 $19.43 67,240
2018-12-21 $21.15 $21.49 $20.90 $21.16 $19.74 754,591
2018-12-20 $21.60 $22.10 $21.02 $21.09 $19.67 124,537
2018-12-19 $23.34 $23.34 $21.74 $21.78 $20.32 253,509
2018-12-18 $23.78 $23.83 $23.33 $23.33 $21.76 111,799
2018-12-17 $23.11 $23.85 $23.08 $23.50 $21.92 197,208
2018-12-14 $23.39 $23.59 $23.17 $23.33 $21.76 61,371
2018-12-13 $23.93 $24.03 $23.50 $23.56 $21.98 87,454
2018-12-12 $24.11 $24.50 $23.92 $23.94 $22.33 75,051
2018-12-11 $24.52 $24.63 $23.95 $23.96 $22.35 77,778
2018-12-10 $24.14 $24.29 $23.78 $24.26 $22.63 80,815
2018-12-07 $24.45 $24.74 $23.95 $24.15 $22.53 95,676
2018-12-06 $24.43 $24.62 $24.00 $24.46 $22.82 168,732
2018-12-04 $26.50 $26.50 $24.75 $24.76 $23.10 76,349
2018-12-03 $26.99 $26.99 $26.16 $26.58 $24.80 51,745
2018-11-30 $26.33 $26.82 $26.33 $26.62 $24.83 111,029
2018-11-29 $26.75 $27.00 $26.26 $26.33 $24.56 78,838
2018-11-28 $26.57 $27.00 $26.09 $27.00 $25.19 53,964
2018-11-27 $26.57 $26.80 $26.28 $26.55 $24.77 49,774
2018-11-26 $26.09 $27.22 $26.09 $26.73 $24.94 140,761
2018-11-23 $25.28 $26.08 $25.05 $26.05 $24.30 43,824
2018-11-21 $25.24 $25.83 $25.23 $25.47 $23.76 73,743
2018-11-20 $25.70 $25.86 $25.18 $25.23 $23.54 39,063
2018-11-19 $26.10 $26.42 $25.65 $25.91 $24.17 50,885
2018-11-16 $26.17 $26.53 $25.96 $26.11 $24.36 192,430
2018-11-15 $25.55 $26.47 $25.55 $26.37 $24.60 87,781
2018-11-14 $26.45 $26.56 $25.60 $25.65 $23.93 77,120
2018-11-13 $26.31 $26.85 $26.22 $26.23 $24.47 56,911
2018-11-12 $26.38 $26.66 $26.10 $26.22 $24.46 56,935
2018-11-09 $26.86 $26.95 $26.37 $26.40 $24.63 77,703
2018-11-08 $26.58 $27.00 $26.58 $26.87 $25.07 71,322
2018-11-07 $26.45 $26.98 $26.07 $26.71 $24.92 137,023
2018-11-06 $26.78 $26.82 $26.44 $26.52 $24.74 200,983
2018-11-05 $26.73 $26.86 $26.28 $26.80 $25.00 136,457
2018-11-02 $26.77 $27.19 $26.49 $26.70 $24.91 83,317
2018-11-01 $26.07 $26.88 $26.06 $26.72 $24.93 68,555
2018-10-31 $26.83 $26.83 $25.11 $25.98 $24.24 100,373
2018-10-30 $26.72 $27.09 $26.22 $26.49 $24.71 78,889
2018-10-29 $26.39 $27.13 $25.91 $26.73 $24.94 69,943
2018-10-26 $26.13 $26.43 $25.67 $26.12 $24.37 83,791
2018-10-25 $26.35 $26.77 $26.20 $26.53 $24.75 131,537
2018-10-24 $27.43 $27.43 $25.75 $26.14 $24.38 317,679
2018-10-23 $26.72 $28.28 $25.75 $27.87 $26.00 421,400
2018-10-22 $25.35 $25.63 $25.14 $25.44 $23.73 384,644
2018-10-19 $25.50 $25.74 $25.27 $25.30 $23.60 72,890
2018-10-18 $26.13 $26.17 $25.54 $25.58 $23.86 38,805
2018-10-17 $26.05 $26.38 $25.60 $26.18 $24.42 56,392
2018-10-16 $25.88 $26.25 $25.33 $26.18 $24.42 90,948
2018-10-15 $25.31 $25.99 $25.31 $25.80 $24.07 93,414
2018-10-12 $26.10 $26.10 $24.78 $25.46 $23.75 96,817
2018-10-11 $26.24 $26.64 $25.61 $25.62 $23.90 110,313
2018-10-10 $26.83 $27.19 $26.29 $26.35 $24.58 70,321
2018-10-09 $26.89 $27.29 $26.77 $26.84 $25.04 76,525
2018-10-08 $26.43 $26.99 $26.41 $26.96 $25.15 60,113
2018-10-05 $26.80 $26.97 $26.33 $26.49 $24.71 38,130
2018-10-04 $26.81 $27.18 $26.73 $26.79 $24.99 60,133
2018-10-03 $25.97 $26.93 $25.69 $26.83 $25.03 59,389
2018-10-02 $26.24 $26.24 $25.86 $25.89 $24.15 66,016
2018-10-01 $26.51 $26.91 $26.19 $26.24 $24.48 80,282
2018-09-28 $26.85 $27.05 $26.45 $26.50 $24.72 154,651
2018-09-27 $27.05 $27.45 $26.80 $26.90 $25.09 49,787
2018-09-26 $27.55 $27.65 $27.00 $27.05 $25.23 47,234
2018-09-25 $27.95 $27.95 $27.45 $27.45 $25.61 106,499
2018-09-24 $28.50 $28.50 $27.80 $27.90 $26.03 35,804
2018-09-21 $28.70 $28.75 $28.30 $28.55 $26.63 156,323
2018-09-20 $28.00 $28.85 $28.00 $28.75 $26.82 54,931
2018-09-19 $27.85 $28.45 $27.85 $28.00 $26.12 71,548
2018-09-18 $28.20 $28.20 $27.80 $27.85 $25.98 41,252
2018-09-17 $28.95 $29.30 $28.05 $28.15 $26.26 60,900
2018-09-14 $28.60 $29.20 $28.35 $28.85 $26.91 94,052
2018-09-13 $28.35 $28.55 $27.88 $28.45 $26.54 55,784
2018-09-12 $27.90 $28.20 $27.50 $28.15 $26.26 74,508
2018-09-11 $28.30 $28.40 $27.85 $27.85 $25.98 79,021
2018-09-10 $28.35 $28.35 $28.00 $28.30 $26.40 36,887
2018-09-07 $28.20 $28.30 $27.80 $28.30 $26.40 52,954
2018-09-06 $28.60 $28.72 $28.15 $28.20 $26.31 56,896
2018-09-05 $28.85 $28.95 $28.20 $28.45 $26.54 54,096
2018-09-04 $29.30 $29.50 $28.70 $28.80 $26.87 68,538
2018-08-31 $28.65 $29.50 $28.55 $29.45 $27.47 93,531
2018-08-30 $29.00 $29.00 $28.55 $28.70 $26.77 65,258
2018-08-29 $28.90 $29.18 $28.65 $29.05 $27.10 56,381
2018-08-28 $29.45 $29.45 $28.85 $28.95 $27.01 57,117
2018-08-27 $29.60 $29.90 $29.30 $29.30 $27.33 76,588
2018-08-24 $30.15 $30.15 $29.55 $29.55 $27.57 58,268
2018-08-23 $29.90 $30.10 $29.75 $30.10 $28.08 51,665
2018-08-22 $29.90 $30.15 $29.90 $30.00 $27.99 50,558
2018-08-21 $29.75 $30.18 $29.65 $29.95 $27.94 115,327
2018-08-20 $29.55 $29.80 $29.33 $29.60 $27.61 64,557
2018-08-17 $29.15 $29.65 $29.15 $29.50 $27.52 88,052
2018-08-16 $29.25 $29.63 $29.23 $29.28 $27.31 83,656
2018-08-15 $29.70 $29.95 $29.10 $29.15 $27.19 76,828
2018-08-14 $30.05 $30.25 $29.75 $29.75 $27.75 73,231
2018-08-13 $30.05 $30.15 $29.80 $29.95 $27.94 82,146
2018-08-10 $29.75 $30.18 $29.65 $30.10 $28.08 55,243
2018-08-09 $30.00 $30.20 $29.68 $29.90 $27.89 85,837
2018-08-08 $29.75 $30.05 $29.60 $30.00 $27.99 73,301
2018-08-07 $29.40 $29.95 $29.40 $29.70 $27.71 89,213
2018-08-06 $29.40 $29.78 $29.20 $29.75 $27.75 70,060
2018-08-03 $29.65 $29.80 $29.23 $29.45 $27.47 84,428
2018-08-02 $29.60 $29.95 $29.60 $29.80 $27.80 95,281
2018-08-01 $29.65 $29.78 $29.45 $29.75 $27.75 71,204
2018-07-31 $29.15 $29.60 $28.95 $29.60 $27.61 90,579
2018-07-30 $29.40 $29.60 $29.15 $29.15 $27.19 89,402
2018-07-27 $30.55 $30.60 $29.35 $29.35 $27.38 166,957
2018-07-26 $30.25 $31.15 $30.25 $30.60 $28.55 212,777
2018-07-25 $30.15 $30.20 $27.66 $30.15 $28.13 163,327
2018-07-24 $30.00 $31.55 $29.90 $30.00 $27.99 388,011
2018-07-23 $28.70 $29.45 $28.70 $29.30 $27.33 121,187
2018-07-20 $28.70 $28.85 $28.55 $28.85 $26.91 119,950
2018-07-19 $28.45 $28.75 $28.20 $28.70 $26.77 98,150
2018-07-18 $28.30 $28.50 $28.25 $28.45 $26.54 91,745
2018-07-17 $28.10 $28.35 $28.10 $28.25 $26.35 76,521
2018-07-16 $27.70 $28.05 $27.70 $28.00 $26.12 75,784
2018-07-13 $28.30 $28.30 $27.75 $27.75 $25.89 166,544
2018-07-12 $28.55 $28.55 $28.11 $28.30 $26.40 109,242
2018-07-11 $28.15 $28.55 $28.15 $28.45 $26.54 108,170
2018-07-10 $28.50 $28.65 $28.10 $28.20 $26.31 120,173
2018-07-09 $27.95 $28.65 $27.70 $28.55 $26.63 149,583
2018-07-06 $27.70 $28.10 $27.70 $27.95 $26.07 103,160
2018-07-05 $27.70 $27.80 $27.55 $27.75 $25.89 137,205
2018-07-03 $27.05 $27.93 $27.05 $27.60 $25.75 133,748
2018-07-02 $26.85 $27.63 $26.80 $27.10 $25.28 232,266
2018-06-29 $27.45 $27.70 $26.90 $26.95 $25.14 168,503
2018-06-28 $27.60 $27.85 $27.35 $27.35 $25.51 160,989
2018-06-27 $28.35 $28.35 $27.65 $27.65 $25.79 109,825
2018-06-26 $28.30 $28.40 $27.90 $28.35 $26.45 122,970
2018-06-25 $28.45 $28.45 $28.05 $28.20 $26.31 163,139
2018-06-22 $28.55 $28.80 $28.20 $28.55 $26.63 460,006
2018-06-21 $28.40 $28.55 $28.13 $28.35 $26.45 157,967
2018-06-20 $28.55 $28.55 $28.15 $28.35 $26.45 203,125
2018-06-19 $28.25 $28.70 $27.91 $28.45 $26.54 237,435
2018-06-18 $28.35 $28.75 $28.20 $28.55 $26.63 266,693
2018-06-15 $28.60 $28.95 $28.25 $28.40 $26.49 298,747
2018-06-14 $29.00 $29.00 $28.50 $28.70 $26.77 284,618
2018-06-13 $28.95 $29.20 $28.85 $29.00 $27.05 136,067
2018-06-12 $29.20 $29.35 $28.90 $28.95 $27.01 117,810
2018-06-11 $29.35 $29.90 $28.85 $29.10 $27.15 224,625
2018-06-08 $28.10 $28.35 $27.95 $28.00 $26.12 99,829
2018-06-07 $28.15 $28.20 $27.90 $28.10 $26.21 101,208
2018-06-06 $27.65 $28.10 $27.60 $28.00 $26.12 87,284
2018-06-05 $27.70 $27.75 $27.50 $27.70 $25.84 109,665
2018-06-04 $27.05 $27.95 $26.95 $27.80 $25.93 257,888
2018-06-01 $26.95 $27.10 $26.80 $26.90 $25.09 130,689
2018-05-31 $27.05 $27.10 $26.71 $26.80 $25.00 122,202
2018-05-30 $27.05 $27.25 $26.95 $27.05 $25.23 174,468
2018-05-29 $27.35 $27.70 $26.75 $26.90 $25.09 173,912
2018-05-25 $27.45 $27.80 $27.20 $27.50 $25.65 323,772
2018-05-24 $28.10 $28.10 $27.55 $27.65 $25.79 147,839
2018-05-23 $28.10 $28.15 $27.88 $28.10 $26.21 120,187
2018-05-22 $28.40 $28.60 $28.10 $28.10 $26.21 93,185
2018-05-21 $28.40 $28.50 $28.15 $28.38 $26.47 108,697
2018-05-18 $28.70 $28.70 $28.15 $28.25 $26.35 418,147
2018-05-17 $28.30 $28.95 $28.20 $28.55 $26.63 350,091
2018-05-16 $27.70 $28.60 $27.70 $28.35 $26.45 261,726
2018-05-15 $27.25 $27.93 $27.25 $27.85 $25.98 217,559
2018-05-14 $27.30 $27.55 $27.15 $27.35 $25.51 149,740
2018-05-11 $27.30 $27.55 $27.10 $27.25 $25.42 224,337
2018-05-10 $27.10 $27.40 $26.48 $27.30 $25.47 164,433
2018-05-09 $26.90 $27.20 $26.75 $27.05 $25.23 144,830
2018-05-08 $27.05 $27.15 $26.80 $26.85 $25.05 165,551
2018-05-07 $26.75 $27.05 $26.60 $26.80 $25.00 136,824
2018-05-04 $26.15 $26.90 $26.15 $26.75 $24.95 152,910
2018-05-03 $26.25 $26.63 $26.15 $26.35 $24.58 202,618
2018-05-02 $26.25 $26.75 $26.10 $26.40 $24.63 182,301
2018-05-01 $25.50 $26.60 $25.40 $26.35 $24.58 278,275
2018-04-30 $26.05 $26.18 $25.50 $25.50 $23.79 163,536
2018-04-27 $25.55 $25.95 $25.50 $25.80 $24.07 285,220
2018-04-26 $26.05 $27.15 $25.50 $25.60 $23.88 374,537
2018-04-25 $25.70 $26.20 $25.70 $26.00 $24.25 442,975
2018-04-24 $25.00 $27.10 $24.50 $26.23 $24.47 471,812
2018-04-23 $27.35 $27.40 $27.11 $27.30 $25.47 68,590
2018-04-20 $27.10 $27.40 $27.10 $27.25 $25.42 91,041
2018-04-19 $27.10 $27.55 $27.10 $27.20 $25.37 104,263
2018-04-18 $27.30 $27.60 $27.20 $27.20 $25.37 91,425
2018-04-17 $27.25 $27.50 $27.08 $27.30 $25.47 198,059
2018-04-16 $27.30 $27.55 $26.85 $27.20 $25.37 257,961
2018-04-13 $27.85 $27.85 $27.20 $27.30 $25.47 142,211
2018-04-12 $27.90 $28.05 $27.70 $27.70 $25.84 134,807
2018-04-11 $27.65 $27.85 $27.50 $27.80 $25.93 97,445
2018-04-10 $27.65 $27.90 $27.20 $27.75 $25.89 394,512
2018-04-09 $27.95 $28.10 $27.30 $27.40 $25.56 186,476
2018-04-06 $28.15 $28.15 $27.00 $27.75 $25.89 399,677
2018-04-05 $28.90 $29.00 $28.25 $28.48 $26.57 155,652
2018-04-04 $28.00 $28.85 $27.05 $28.85 $26.91 229,631
2018-04-03 $28.10 $28.40 $27.60 $28.35 $26.45 264,813
2018-04-02 $28.50 $28.50 $27.10 $28.00 $26.12 283,799
2018-03-29 $29.05 $29.05 $28.55 $28.65 $26.73 332,586
2018-03-28 $29.00 $29.40 $28.80 $29.05 $27.10 235,917
2018-03-27 $29.15 $29.45 $28.95 $29.00 $27.05 133,437
2018-03-26 $28.35 $29.15 $28.15 $29.00 $27.05 151,500
2018-03-23 $29.15 $29.15 $28.00 $28.00 $26.12 118,308
2018-03-22 $29.70 $29.95 $29.15 $29.20 $27.24 101,685
2018-03-21 $30.20 $30.25 $29.93 $30.00 $27.99 147,959
2018-03-20 $30.55 $30.60 $30.05 $30.15 $28.13 76,464
2018-03-19 $30.50 $30.65 $30.20 $30.45 $28.41 147,030
2018-03-16 $30.40 $30.75 $30.40 $30.50 $28.45 276,870
2018-03-15 $30.60 $30.85 $30.25 $30.40 $28.36 113,454
2018-03-14 $30.75 $30.90 $30.45 $30.50 $28.45 115,669
2018-03-13 $31.00 $31.00 $30.60 $30.65 $28.59 105,908
2018-03-12 $30.80 $31.00 $29.80 $30.95 $28.87 112,976
2018-03-09 $30.40 $30.80 $30.25 $30.75 $28.69 104,475
2018-03-08 $30.15 $30.40 $30.00 $30.20 $28.17 70,965
2018-03-07 $29.55 $30.30 $29.55 $30.15 $28.13 78,885
2018-03-06 $29.60 $30.00 $29.05 $29.85 $27.85 140,025
2018-03-05 $28.90 $29.55 $28.65 $29.45 $27.47 131,232
2018-03-02 $28.00 $29.15 $27.95 $29.10 $27.15 81,128
2018-03-01 $28.60 $28.85 $28.20 $28.25 $26.35 170,580
2018-02-28 $29.40 $29.60 $28.65 $28.70 $26.77 142,688
2018-02-27 $29.40 $29.80 $29.15 $29.40 $27.43 116,030
2018-02-26 $29.25 $29.45 $28.73 $29.45 $27.47 57,138
2018-02-23 $29.15 $29.25 $28.60 $29.25 $27.29 93,643
2018-02-22 $29.15 $29.20 $28.70 $28.95 $27.01 120,623
2018-02-21 $29.35 $29.63 $28.90 $29.15 $27.19 127,411
2018-02-20 $29.70 $29.95 $29.10 $29.30 $27.33 84,147
2018-02-16 $29.30 $30.00 $29.30 $29.75 $27.75 191,114
2018-02-15 $29.35 $29.50 $29.10 $29.25 $27.29 157,348
2018-02-14 $28.35 $29.15 $28.35 $29.10 $27.15 118,837
2018-02-13 $28.10 $28.60 $27.95 $28.50 $26.59 131,891
2018-02-12 $28.50 $28.55 $27.95 $28.30 $26.40 106,430
2018-02-09 $28.05 $28.65 $27.70 $28.45 $26.54 166,913
2018-02-08 $28.75 $28.75 $27.75 $27.75 $25.89 170,637
2018-02-07 $28.65 $28.85 $28.40 $28.60 $26.68 173,133
2018-02-06 $27.85 $28.90 $27.00 $28.75 $26.82 272,468
2018-02-05 $29.35 $29.70 $28.45 $28.45 $26.54 163,823
2018-02-02 $30.15 $30.20 $29.50 $29.60 $27.61 151,731
2018-02-01 $29.35 $30.20 $29.05 $30.20 $28.17 230,608
2018-01-31 $30.00 $30.20 $29.45 $29.45 $27.47 159,935
2018-01-30 $29.95 $30.30 $29.85 $29.95 $27.94 129,444
2018-01-29 $30.15 $30.90 $29.95 $30.25 $28.22 140,743
2018-01-26 $30.30 $30.40 $30.00 $30.20 $28.17 289,924
2018-01-25 $31.25 $31.25 $30.25 $30.30 $28.27 280,566
2018-01-24 $31.55 $31.85 $30.95 $31.15 $29.06 408,361
2018-01-23 $31.25 $32.00 $30.00 $31.95 $29.80 334,428
2018-01-22 $31.35 $31.55 $30.95 $31.30 $29.20 222,731
2018-01-19 $31.55 $31.68 $31.20 $31.35 $29.24 309,930
2018-01-18 $31.70 $31.90 $31.50 $31.55 $29.43 89,884
2018-01-17 $31.80 $32.08 $31.55 $31.70 $29.57 195,327
2018-01-16 $32.50 $32.60 $31.51 $31.80 $29.66 264,681
2018-01-12 $31.35 $32.55 $31.30 $32.35 $30.18 245,819
2018-01-11 $29.85 $31.35 $29.80 $31.35 $29.24 309,459
2018-01-10 $29.50 $30.05 $29.50 $29.70 $27.71 220,292
2018-01-09 $29.25 $29.70 $29.25 $29.55 $27.57 302,340
2018-01-08 $28.80 $29.25 $28.58 $29.25 $27.29 211,142
2018-01-05 $28.90 $29.00 $28.55 $28.85 $26.91 149,453
2018-01-04 $28.55 $29.00 $28.50 $28.85 $26.91 133,809
2018-01-03 $28.80 $28.95 $28.35 $28.45 $26.54 134,831
2018-01-02 $28.95 $29.20 $28.55 $28.85 $26.91 176,583
2017-12-29 $28.60 $29.05 $28.45 $28.95 $27.01 168,343
2017-12-28 $28.75 $29.90 $28.50 $28.55 $26.63 221,764
2017-12-27 $28.85 $29.00 $28.40 $28.65 $26.73 147,954
2017-12-26 $29.05 $29.25 $28.65 $28.80 $26.87 139,953
2017-12-22 $29.60 $29.70 $28.90 $29.15 $27.19 99,313
2017-12-21 $29.15 $29.60 $29.00 $29.60 $27.61 175,486
2017-12-20 $29.35 $29.45 $28.95 $29.10 $27.15 131,999
2017-12-19 $29.35 $29.55 $29.05 $29.15 $27.19 163,491
2017-12-18 $29.20 $29.75 $29.15 $29.40 $27.43 146,807
2017-12-15 $28.60 $29.55 $28.45 $29.05 $27.10 498,896
2017-12-14 $28.80 $28.90 $28.45 $28.55 $26.63 207,573
2017-12-13 $29.05 $29.35 $28.70 $28.75 $26.82 128,130
2017-12-12 $28.90 $29.18 $28.80 $29.15 $27.19 178,211
2017-12-11 $29.45 $29.55 $28.85 $28.93 $26.99 162,046
2017-12-08 $30.10 $30.15 $29.30 $29.35 $27.38 111,665
2017-12-07 $30.05 $30.25 $29.70 $30.05 $28.03 110,590
2017-12-06 $29.75 $30.25 $29.65 $30.05 $28.03 145,424
2017-12-05 $30.75 $30.75 $29.70 $29.85 $27.85 157,512
2017-12-04 $31.00 $31.30 $30.65 $30.75 $28.69 117,741
2017-12-01 $30.45 $30.68 $29.40 $30.50 $28.45 148,183
2017-11-30 $30.90 $30.95 $30.20 $30.50 $28.45 271,129
2017-11-29 $30.35 $30.95 $30.15 $30.70 $28.64 501,747
2017-11-28 $30.10 $30.43 $29.75 $30.25 $28.22 308,436
2017-11-27 $30.25 $30.34 $29.70 $30.00 $27.99 117,639
2017-11-24 $30.45 $30.45 $29.80 $30.25 $28.22 73,282
2017-11-22 $30.35 $30.60 $30.15 $30.35 $28.31 133,497
2017-11-21 $30.00 $30.95 $29.95 $30.30 $28.27 410,754
2017-11-20 $29.50 $29.95 $28.83 $29.90 $27.89 136,583
2017-11-17 $28.50 $29.50 $28.45 $29.50 $27.52 261,216
2017-11-16 $28.75 $28.85 $28.55 $28.70 $26.77 147,273
2017-11-15 $28.35 $28.75 $28.25 $28.55 $26.63 134,679
2017-11-14 $28.20 $28.60 $28.10 $28.55 $26.63 98,071
2017-11-13 $28.05 $28.40 $27.88 $28.40 $26.49 116,349
2017-11-10 $27.85 $28.25 $27.85 $28.10 $26.21 83,902
2017-11-09 $27.55 $28.00 $27.55 $27.90 $26.03 109,871
2017-11-08 $27.80 $28.00 $27.53 $27.80 $25.93 153,779
2017-11-07 $28.95 $29.00 $27.95 $28.05 $26.17 148,023
2017-11-06 $28.75 $29.00 $28.55 $28.80 $26.87 140,496
2017-11-03 $29.00 $29.00 $28.40 $28.75 $26.82 200,263
2017-11-02 $28.75 $29.15 $28.50 $29.05 $27.10 141,753
2017-11-01 $29.10 $29.38 $28.65 $28.80 $26.87 180,565
2017-10-31 $28.80 $29.15 $28.66 $29.05 $27.10 174,344
2017-10-30 $29.50 $29.80 $28.85 $28.90 $26.96 216,837
2017-10-27 $28.80 $29.70 $28.65 $29.55 $27.57 196,861
2017-10-26 $28.80 $29.25 $28.75 $28.85 $26.91 300,832
2017-10-25 $28.20 $29.65 $28.00 $28.80 $26.87 559,935
2017-10-24 $29.75 $30.95 $27.43 $28.05 $26.17 682,792
2017-10-23 $28.95 $29.40 $28.46 $28.60 $26.68 271,046
2017-10-20 $29.05 $29.05 $28.73 $28.85 $26.91 146,180
2017-10-19 $28.10 $28.70 $28.06 $28.65 $26.73 106,874
2017-10-18 $28.50 $28.75 $28.50 $28.60 $26.68 89,030
2017-10-17 $28.70 $28.75 $28.43 $28.55 $26.63 113,477
2017-10-16 $28.55 $28.80 $28.45 $28.75 $26.82 88,023
2017-10-13 $28.65 $28.70 $28.25 $28.45 $26.54 129,663
2017-10-12 $28.80 $28.80 $28.50 $28.60 $26.68 99,159
2017-10-11 $28.70 $28.90 $28.40 $28.75 $26.82 196,871
2017-10-10 $28.00 $28.85 $27.98 $28.75 $26.82 189,417
2017-10-09 $28.25 $28.40 $28.10 $28.20 $26.31 97,800
2017-10-06 $28.35 $28.80 $28.25 $28.30 $26.40 164,863
2017-10-05 $27.80 $28.48 $27.70 $28.35 $26.45 226,136
2017-10-04 $27.95 $28.05 $26.83 $27.80 $25.93 113,674
2017-10-03 $27.90 $28.75 $27.90 $28.10 $26.21 416,411
2017-10-02 $27.05 $27.80 $26.90 $27.70 $25.84 305,521
2017-09-29 $26.60 $27.10 $26.55 $27.00 $25.19 287,847
2017-09-28 $26.70 $26.75 $26.25 $26.65 $24.86 212,031
2017-09-27 $26.35 $26.85 $26.30 $26.65 $24.86 461,247
2017-09-26 $25.70 $26.45 $25.70 $26.25 $24.49 173,166
2017-09-25 $25.60 $25.80 $24.81 $25.80 $24.07 108,547
2017-09-22 $25.50 $25.80 $25.35 $25.75 $24.02 81,274
2017-09-21 $25.45 $25.60 $25.15 $25.55 $23.83 214,304
2017-09-20 $25.30 $25.68 $25.10 $25.50 $23.79 130,699
2017-09-19 $25.65 $25.70 $25.10 $25.25 $23.55 205,980
2017-09-18 $25.20 $25.85 $25.20 $25.60 $23.88 389,019
2017-09-15 $25.40 $25.45 $24.76 $25.10 $23.41 565,682
2017-09-14 $25.80 $26.00 $25.30 $25.40 $23.69 136,721
2017-09-13 $25.95 $26.00 $25.80 $25.90 $24.16 124,663
2017-09-12 $24.60 $26.10 $24.60 $26.05 $24.30 369,350
2017-09-11 $24.50 $24.75 $24.30 $24.50 $22.85 226,947
2017-09-08 $24.35 $24.70 $24.25 $24.35 $22.71 172,507
2017-09-07 $24.85 $24.85 $24.20 $24.35 $22.71 136,823
2017-09-06 $25.10 $25.30 $24.75 $24.75 $23.09 175,493
2017-09-05 $25.35 $25.40 $24.95 $25.00 $23.32 139,966
2017-09-01 $25.30 $25.50 $25.20 $25.45 $23.74 114,962
2017-08-31 $25.15 $25.45 $25.05 $25.25 $23.55 192,474
2017-08-30 $25.15 $25.35 $24.90 $25.00 $23.32 188,861
2017-08-29 $25.10 $25.30 $24.90 $25.20 $23.51 143,582
2017-08-28 $25.20 $25.45 $25.15 $25.30 $23.60 176,356
2017-08-25 $25.00 $25.45 $24.85 $25.15 $23.46 158,655
2017-08-24 $24.90 $24.90 $24.50 $24.85 $23.18 144,259
2017-08-23 $24.50 $24.85 $24.45 $24.75 $23.09 80,185
2017-08-22 $24.70 $24.85 $24.53 $24.65 $22.99 112,723
2017-08-21 $24.60 $24.70 $24.45 $24.65 $22.99 154,957
2017-08-18 $24.10 $24.75 $24.00 $24.70 $23.04 201,638
2017-08-17 $24.45 $24.83 $24.20 $24.25 $22.62 231,194
2017-08-16 $25.10 $25.35 $24.65 $24.65 $22.99 165,323
2017-08-15 $25.55 $25.60 $25.05 $25.10 $23.41 136,638
2017-08-14 $25.10 $25.50 $24.90 $25.50 $23.79 186,535
2017-08-11 $25.20 $25.60 $24.50 $24.90 $23.23 170,147
2017-08-10 $25.25 $25.55 $25.20 $25.25 $23.55 152,340
2017-08-09 $25.55 $25.80 $25.25 $25.45 $23.74 172,628
2017-08-08 $25.90 $26.40 $25.78 $25.80 $24.07 151,765
2017-08-07 $26.00 $26.95 $25.55 $25.90 $24.16 195,791
2017-08-04 $25.85 $26.15 $25.65 $26.05 $24.30 303,311
2017-08-03 $26.25 $26.60 $25.65 $25.75 $24.02 136,574
2017-08-02 $26.85 $26.85 $26.15 $26.35 $24.58 157,456
2017-08-01 $26.45 $26.85 $26.25 $26.85 $25.05 163,748
2017-07-31 $26.75 $26.75 $26.10 $26.25 $24.49 431,164
2017-07-28 $26.90 $26.90 $26.40 $26.60 $24.81 179,969
2017-07-27 $26.50 $27.13 $26.35 $27.00 $25.19 232,954
2017-07-26 $26.15 $26.73 $26.00 $26.50 $24.72 373,558
2017-07-25 $25.00 $26.76 $25.00 $26.25 $24.49 812,112
2017-07-24 $27.40 $27.80 $27.20 $27.70 $25.84 155,083
2017-07-21 $27.75 $27.75 $27.25 $27.50 $25.65 134,969
2017-07-20 $27.05 $27.55 $27.05 $27.50 $25.65 154,187
2017-07-19 $26.65 $27.30 $26.65 $27.00 $25.19 126,303
2017-07-18 $27.00 $27.05 $26.55 $26.60 $24.81 107,152
2017-07-17 $27.65 $27.65 $26.80 $27.05 $25.23 204,952
2017-07-14 $27.75 $28.00 $27.55 $27.65 $25.79 93,882
2017-07-13 $27.90 $27.95 $27.50 $27.95 $26.07 87,600
2017-07-12 $27.60 $28.06 $27.55 $27.90 $26.03 81,687
2017-07-11 $27.60 $27.60 $27.13 $27.55 $25.70 175,782
2017-07-10 $28.15 $28.20 $27.50 $27.55 $25.70 136,000
2017-07-07 $28.10 $28.30 $27.80 $28.20 $26.31 71,443
2017-07-06 $28.15 $28.37 $27.05 $27.90 $26.03 134,819
2017-07-05 $28.15 $28.30 $27.50 $28.30 $26.40 134,372
2017-07-03 $27.70 $28.40 $27.30 $28.25 $26.35 102,103
2017-06-30 $27.85 $27.85 $27.35 $27.68 $25.82 153,903
2017-06-29 $27.65 $27.85 $27.05 $27.80 $25.93 179,353
2017-06-28 $27.05 $27.45 $27.00 $27.35 $25.51 181,332
2017-06-27 $27.05 $27.20 $26.60 $26.90 $25.09 164,088
2017-06-26 $26.65 $27.00 $26.40 $26.95 $25.14 121,893
2017-06-23 $26.85 $27.10 $26.45 $26.65 $24.86 360,903
2017-06-22 $27.05 $27.05 $26.60 $26.70 $24.91 102,246
2017-06-21 $27.30 $27.30 $26.85 $27.05 $25.23 123,912
2017-06-20 $27.45 $27.60 $27.08 $27.30 $25.47 162,899
2017-06-19 $28.00 $28.15 $27.48 $27.60 $25.75 133,434
2017-06-16 $28.15 $28.45 $27.75 $27.95 $26.07 420,188
2017-06-15 $28.00 $28.50 $28.00 $28.35 $26.45 130,093
2017-06-14 $27.90 $28.35 $27.50 $28.35 $26.45 390,209
2017-06-13 $28.75 $28.80 $27.85 $27.90 $26.03 338,788
2017-06-12 $29.25 $29.80 $28.50 $28.65 $26.73 360,475
2017-06-09 $28.70 $29.88 $28.70 $29.40 $27.43 211,960
2017-06-08 $28.00 $29.10 $27.85 $28.85 $26.91 178,497
2017-06-07 $27.50 $27.95 $27.40 $27.95 $26.07 116,470
2017-06-06 $27.20 $27.50 $26.95 $27.40 $25.56 141,595
2017-06-05 $27.95 $27.95 $27.25 $27.45 $25.61 103,998
2017-06-02 $27.20 $28.25 $27.20 $27.85 $25.98 140,487
2017-06-01 $26.80 $27.40 $26.70 $27.30 $25.47 89,453
2017-05-31 $27.30 $27.39 $26.70 $26.80 $25.00 274,357
2017-05-30 $27.35 $27.50 $27.00 $27.30 $25.47 128,358
2017-05-26 $27.20 $27.75 $27.20 $27.35 $25.51 138,668
2017-05-25 $27.35 $27.55 $27.25 $27.33 $25.49 182,832
2017-05-24 $27.45 $27.55 $27.20 $27.30 $25.47 167,010
2017-05-23 $27.35 $27.60 $27.20 $27.45 $25.61 160,982
2017-05-22 $27.30 $27.65 $27.00 $27.40 $25.56 175,449
2017-05-19 $27.15 $27.55 $27.15 $27.30 $25.47 155,530
2017-05-18 $27.05 $27.50 $26.85 $27.20 $25.37 163,565
2017-05-17 $27.20 $27.25 $26.90 $27.00 $25.19 210,128
2017-05-16 $27.00 $27.70 $26.80 $27.70 $25.84 218,173
2017-05-15 $26.80 $27.10 $26.75 $27.05 $25.23 89,145
2017-05-12 $26.80 $27.05 $26.38 $26.60 $24.81 128,600
2017-05-11 $26.95 $27.25 $26.80 $26.90 $25.09 175,310
2017-05-10 $27.00 $27.20 $26.95 $27.10 $25.28 137,847
2017-05-09 $27.25 $27.50 $26.90 $27.00 $25.19 160,824
2017-05-08 $26.70 $27.30 $26.60 $27.20 $25.37 214,673
2017-05-05 $26.65 $27.00 $26.45 $26.85 $25.05 191,653
2017-05-04 $26.10 $26.70 $26.10 $26.70 $24.91 150,606
2017-05-03 $25.75 $26.25 $25.55 $26.00 $24.25 290,230
2017-05-02 $25.75 $25.95 $25.40 $25.80 $24.07 358,379
2017-05-01 $26.05 $26.15 $25.60 $25.75 $24.02 223,078
2017-04-28 $26.55 $26.70 $25.45 $26.00 $24.25 464,032
2017-04-27 $27.40 $27.40 $25.90 $26.80 $25.00 452,597
2017-04-26 $26.95 $27.60 $26.60 $27.45 $25.61 268,342
2017-04-25 $27.85 $28.65 $26.95 $27.00 $25.19 746,787
2017-04-24 $28.20 $28.58 $27.45 $27.45 $25.61 596,533
2017-04-21 $27.10 $27.90 $27.00 $27.85 $25.98 235,420
2017-04-20 $26.85 $27.25 $26.85 $27.25 $25.42 129,532
2017-04-19 $27.05 $27.12 $26.55 $26.75 $24.95 257,556
2017-04-18 $26.55 $26.75 $26.30 $26.65 $24.86 415,982
2017-04-17 $26.65 $26.70 $26.40 $26.65 $24.86 148,420
2017-04-13 $26.75 $26.85 $26.40 $26.60 $24.81 114,438
2017-04-12 $27.20 $27.20 $26.68 $26.80 $25.00 74,804
2017-04-11 $26.75 $27.25 $26.60 $27.20 $25.37 144,048
2017-04-10 $27.25 $27.50 $26.70 $26.85 $25.05 202,871
2017-04-07 $26.80 $27.20 $26.60 $27.20 $25.37 180,630
2017-04-06 $26.80 $27.00 $26.50 $26.90 $25.09 199,063
2017-04-05 $27.40 $27.63 $26.55 $26.80 $25.00 287,548
2017-04-04 $26.80 $27.40 $26.75 $27.25 $25.42 217,822
2017-04-03 $27.95 $28.05 $26.80 $26.85 $25.05 215,454
2017-03-31 $28.15 $28.25 $27.70 $27.95 $26.07 348,863
2017-03-30 $27.30 $28.20 $27.20 $28.20 $26.31 390,852
2017-03-29 $26.50 $27.45 $25.65 $27.20 $25.37 335,367
2017-03-28 $26.45 $27.05 $26.25 $26.70 $24.91 241,105
2017-03-27 $25.60 $26.55 $25.45 $26.50 $24.72 218,656
2017-03-24 $25.90 $26.30 $25.80 $26.00 $24.25 283,172
2017-03-23 $26.10 $26.25 $25.75 $25.80 $24.07 221,336
2017-03-22 $25.85 $26.20 $25.30 $26.00 $24.25 429,436
2017-03-21 $26.85 $26.90 $25.65 $26.05 $24.30 297,764
2017-03-20 $26.85 $27.05 $26.65 $26.75 $24.95 147,123
2017-03-17 $26.80 $27.10 $26.38 $26.90 $25.09 430,424
2017-03-16 $26.90 $27.00 $26.75 $26.80 $25.00 108,190
2017-03-15 $26.35 $26.80 $26.33 $26.70 $24.91 227,758
2017-03-14 $26.15 $26.35 $25.90 $26.30 $24.53 162,027
2017-03-13 $26.55 $26.95 $26.18 $26.35 $24.58 183,893
2017-03-10 $26.85 $26.85 $26.20 $26.60 $24.81 189,907
2017-03-09 $26.60 $26.70 $26.20 $26.65 $24.86 187,789
2017-03-08 $26.60 $27.00 $26.40 $26.60 $24.81 264,232
2017-03-07 $26.75 $26.80 $26.40 $26.50 $24.72 176,632
2017-03-06 $27.00 $27.05 $26.30 $26.70 $24.91 179,136
2017-03-03 $27.30 $27.35 $27.00 $27.15 $25.33 195,053
2017-03-02 $28.05 $28.10 $27.05 $27.20 $25.37 230,758
2017-03-01 $27.65 $28.20 $27.50 $28.15 $26.26 241,214
2017-02-28 $27.45 $27.55 $27.10 $27.30 $25.47 457,149
2017-02-27 $27.20 $27.65 $27.13 $27.65 $25.79 189,035
2017-02-24 $27.35 $27.35 $27.03 $27.30 $25.47 150,875
2017-02-23 $27.50 $27.63 $26.88 $27.45 $25.61 184,146
2017-02-22 $27.65 $27.85 $27.25 $27.35 $25.51 309,462
2017-02-21 $26.90 $27.85 $26.90 $27.55 $25.70 430,410
2017-02-17 $26.65 $26.85 $26.45 $26.75 $24.95 323,083
2017-02-16 $26.25 $26.70 $25.80 $26.70 $24.91 513,979
2017-02-15 $26.40 $26.48 $26.10 $26.30 $24.53 132,354
2017-02-14 $26.20 $26.80 $26.13 $26.35 $24.58 343,085
2017-02-13 $26.10 $26.55 $26.05 $26.30 $24.53 425,939
2017-02-10 $26.20 $26.25 $25.68 $26.00 $24.25 284,603
2017-02-09 $25.60 $26.30 $25.60 $26.00 $24.25 289,069
2017-02-08 $25.60 $25.85 $25.20 $25.60 $23.88 296,878
2017-02-07 $26.15 $26.25 $25.48 $25.75 $24.02 274,931
2017-02-06 $25.90 $26.20 $25.39 $26.05 $24.30 515,544
2017-02-03 $26.25 $26.50 $26.00 $26.05 $24.30 473,624
2017-02-02 $26.15 $26.35 $25.98 $26.10 $24.35 252,753
2017-02-01 $26.30 $26.65 $26.05 $26.30 $24.53 268,455
2017-01-31 $25.65 $26.33 $25.01 $26.20 $24.44 339,460
2017-01-30 $26.10 $26.40 $25.35 $25.65 $23.93 512,684
2017-01-27 $26.80 $26.90 $26.18 $26.20 $24.44 255,885
2017-01-26 $26.75 $27.15 $26.70 $26.95 $25.14 393,778
2017-01-25 $28.50 $28.90 $26.80 $26.90 $25.09 638,370
2017-01-24 $27.35 $28.80 $26.60 $28.45 $26.54 791,148
2017-01-23 $28.95 $28.95 $27.90 $28.10 $26.21 258,492
2017-01-20 $29.25 $29.43 $28.84 $29.10 $27.15 272,838
2017-01-19 $29.30 $29.30 $28.90 $29.20 $27.24 254,301
2017-01-18 $28.90 $29.60 $28.80 $29.25 $27.29 426,311
2017-01-17 $28.80 $29.10 $27.73 $28.75 $26.82 625,004
2017-01-13 $29.70 $30.00 $28.70 $29.10 $27.15 751,118
2017-01-12 $31.45 $31.55 $30.53 $30.95 $28.87 163,193
2017-01-11 $31.50 $31.60 $31.05 $31.50 $29.38 230,310
2017-01-10 $30.75 $31.50 $30.55 $31.45 $29.34 200,089
2017-01-09 $30.85 $31.15 $30.41 $30.60 $28.55 116,656
2017-01-06 $30.90 $31.10 $30.75 $30.90 $28.83 173,765
2017-01-05 $32.05 $32.25 $30.90 $30.90 $28.83 270,108
2017-01-04 $31.90 $32.20 $31.80 $32.15 $29.99 320,599
2017-01-03 $32.00 $32.50 $31.35 $31.65 $29.52 289,838
2016-12-30 $31.55 $32.00 $31.40 $31.60 $29.48 205,476
2016-12-29 $31.65 $32.10 $31.40 $31.55 $29.43 179,764
2016-12-28 $32.15 $32.20 $31.50 $31.70 $29.57 158,326
2016-12-27 $31.75 $32.40 $31.61 $32.25 $30.08 167,515
2016-12-23 $32.35 $32.36 $31.71 $31.90 $29.76 184,083
2016-12-22 $32.40 $33.00 $31.95 $32.20 $30.04 196,972
2016-12-21 $32.50 $32.60 $32.10 $32.40 $30.22 176,961
2016-12-20 $32.25 $32.65 $31.25 $32.40 $30.22 391,256
2016-12-19 $32.85 $32.90 $32.10 $32.65 $30.46 376,053
2016-12-16 $32.40 $32.83 $32.15 $32.70 $30.50 754,289
2016-12-15 $33.00 $33.00 $32.10 $32.35 $30.18 438,123
2016-12-14 $33.20 $33.70 $32.85 $33.00 $30.78 556,755
2016-12-13 $32.45 $33.50 $32.23 $33.25 $31.02 552,950
2016-12-12 $32.55 $33.25 $32.17 $32.45 $30.27 551,209
2016-12-09 $31.40 $32.75 $31.28 $32.75 $30.55 924,601
2016-12-08 $30.75 $32.00 $30.70 $31.05 $28.96 837,937
2016-12-07 $30.05 $31.30 $29.80 $30.50 $28.45 932,499
2016-12-06 $31.65 $31.88 $30.05 $30.15 $28.13 4,581,926
2016-12-05 $31.30 $32.00 $30.85 $31.85 $29.71 1,149,396
2016-12-02 $29.70 $29.85 $29.30 $29.35 $27.38 194,234
2016-12-01 $29.05 $29.95 $28.65 $29.55 $27.57 261,849
2016-11-30 $30.05 $30.23 $28.75 $29.05 $27.10 622,962
2016-11-29 $30.70 $31.40 $29.65 $29.85 $27.85 501,205
2016-11-28 $31.35 $31.90 $30.45 $30.90 $28.83 293,591
2016-11-25 $31.70 $31.90 $31.40 $31.60 $29.48 80,388
2016-11-23 $31.65 $32.10 $31.11 $31.60 $29.48 222,682
2016-11-22 $31.85 $32.50 $31.65 $31.65 $29.52 483,167
2016-11-21 $31.05 $32.30 $31.05 $31.65 $29.52 578,381
2016-11-18 $29.00 $31.10 $28.90 $31.00 $28.92 364,998
2016-11-17 $28.70 $29.03 $28.25 $28.90 $26.96 352,149
2016-11-16 $26.90 $28.85 $26.90 $28.70 $26.77 457,059
2016-11-15 $26.65 $27.35 $26.35 $26.90 $25.09 394,063
2016-11-14 $27.00 $27.50 $25.95 $26.65 $24.86 298,814
2016-11-11 $28.15 $28.30 $27.25 $27.45 $25.61 363,004
2016-11-10 $27.25 $28.55 $27.05 $28.25 $26.35 383,949
2016-11-09 $27.20 $27.38 $26.48 $26.95 $25.14 392,304
2016-11-08 $28.00 $28.00 $26.95 $27.05 $25.23 158,837
2016-11-07 $27.40 $28.25 $27.23 $28.00 $26.12 247,035
2016-11-04 $26.80 $27.35 $26.80 $27.05 $25.23 260,759
2016-11-03 $27.00 $27.35 $26.75 $26.85 $25.05 224,077
2016-11-02 $26.95 $27.00 $26.45 $26.85 $25.05 131,876
2016-11-01 $27.50 $27.55 $26.80 $26.95 $25.14 151,383
2016-10-31 $27.30 $27.60 $26.90 $27.55 $25.70 259,058
2016-10-28 $26.90 $27.24 $26.50 $26.85 $25.05 186,436
2016-10-27 $28.20 $28.60 $26.65 $26.75 $24.95 171,177
2016-10-26 $26.50 $28.45 $26.50 $28.20 $26.31 443,570
2016-10-25 $26.00 $27.25 $25.50 $27.15 $25.33 475,294
2016-10-24 $24.55 $24.90 $24.55 $24.90 $23.23 104,572
2016-10-21 $24.22 $24.47 $24.20 $24.33 $22.70 56,872
2016-10-20 $24.72 $24.92 $24.39 $24.45 $22.81 78,021
2016-10-19 $24.56 $24.82 $24.55 $24.81 $23.14 63,039
2016-10-18 $24.90 $24.90 $24.50 $24.56 $22.91 74,161
2016-10-17 $24.57 $24.73 $24.38 $24.64 $22.99 83,888
2016-10-14 $24.77 $24.90 $24.48 $24.51 $22.86 92,949
2016-10-13 $24.69 $24.79 $24.49 $24.58 $22.93 71,244
2016-10-12 $24.74 $25.22 $24.03 $24.94 $23.27 113,724
2016-10-11 $24.90 $24.95 $24.45 $24.73 $23.07 255,543
2016-10-10 $25.00 $25.26 $24.89 $24.90 $23.23 187,924
2016-10-07 $25.20 $25.21 $24.90 $24.97 $23.29 162,000
2016-10-06 $25.51 $25.51 $25.16 $25.19 $23.50 59,239
2016-10-05 $25.70 $25.82 $25.47 $25.48 $23.77 59,267
2016-10-04 $25.34 $25.64 $25.34 $25.63 $23.91 79,393
2016-10-03 $24.85 $25.37 $24.85 $25.34 $23.64 133,205
2016-09-30 $24.96 $25.21 $24.85 $25.06 $23.38 104,721
2016-09-29 $25.29 $25.38 $24.85 $24.85 $23.18 88,708
2016-09-28 $25.15 $25.45 $24.92 $25.43 $23.72 129,789
2016-09-27 $24.79 $25.04 $24.75 $24.94 $23.27 218,583
2016-09-26 $24.91 $25.18 $24.32 $24.96 $23.28 151,002
2016-09-23 $25.63 $25.71 $25.17 $25.18 $23.49 198,091
2016-09-22 $25.71 $25.88 $25.44 $25.79 $24.06 185,782
2016-09-21 $25.77 $25.99 $25.39 $25.50 $23.79 110,174
2016-09-20 $25.70 $25.82 $25.51 $25.77 $24.04 106,737
2016-09-19 $25.57 $25.96 $25.37 $25.50 $23.79 132,189
2016-09-16 $25.25 $25.28 $25.08 $25.18 $23.49 221,830
2016-09-15 $25.08 $25.43 $25.08 $25.36 $23.66 93,863
2016-09-14 $25.01 $25.43 $25.00 $25.03 $23.35 181,529
2016-09-13 $25.70 $25.70 $24.93 $25.12 $23.43 259,672
2016-09-12 $25.71 $25.99 $25.62 $25.85 $24.11 147,462
2016-09-09 $26.29 $26.77 $25.86 $25.88 $24.14 144,330
2016-09-08 $26.93 $27.21 $26.83 $27.15 $25.33 199,908
2016-09-07 $26.20 $26.94 $25.98 $26.93 $25.12 169,963
2016-09-06 $26.11 $26.22 $25.21 $26.20 $24.44 130,762
2016-09-02 $26.10 $26.22 $25.87 $26.22 $24.46 78,536
2016-09-01 $26.12 $26.28 $25.53 $26.05 $24.30 193,420
2016-08-31 $25.67 $26.18 $25.55 $26.06 $24.31 159,318
2016-08-30 $25.22 $25.89 $25.15 $25.79 $24.06 277,460
2016-08-29 $25.00 $25.24 $24.81 $25.12 $23.43 117,482
2016-08-26 $25.05 $25.31 $24.41 $24.95 $23.27 290,927
2016-08-25 $25.00 $25.21 $24.90 $25.20 $23.51 199,476
2016-08-24 $24.88 $25.09 $24.73 $25.07 $23.39 317,459
2016-08-23 $24.23 $24.79 $24.22 $24.74 $23.08 248,756
2016-08-22 $23.82 $24.15 $23.51 $24.08 $22.46 125,190
2016-08-19 $23.85 $23.94 $23.72 $23.83 $22.23 99,138
2016-08-18 $23.80 $24.04 $23.73 $23.86 $22.26 164,339
2016-08-17 $23.44 $23.84 $23.37 $23.73 $22.14 213,837
2016-08-16 $23.04 $23.40 $23.04 $23.35 $21.78 79,097
2016-08-15 $23.11 $23.30 $22.85 $23.25 $21.69 188,806
2016-08-12 $23.09 $23.29 $23.02 $23.13 $21.58 53,768
2016-08-11 $23.10 $23.35 $22.88 $23.22 $21.66 81,792
2016-08-10 $23.03 $23.22 $22.88 $23.12 $21.57 130,152
2016-08-09 $23.07 $23.22 $22.94 $22.95 $21.41 298,847
2016-08-08 $22.85 $23.16 $22.56 $23.14 $21.59 212,046
2016-08-05 $23.13 $23.28 $22.82 $22.92 $21.38 266,362
2016-08-04 $22.80 $23.00 $22.70 $22.90 $21.36 158,782
2016-08-03 $22.52 $22.90 $22.52 $22.85 $21.32 194,725
2016-08-02 $22.51 $22.82 $22.48 $22.62 $21.10 219,475
2016-08-01 $22.48 $22.92 $22.30 $22.49 $20.98 363,386
2016-07-29 $22.15 $22.46 $22.08 $22.30 $20.80 153,619
2016-07-28 $21.91 $22.56 $21.86 $22.19 $20.70 137,552
2016-07-27 $22.09 $22.16 $21.89 $22.00 $20.52 270,019
2016-07-26 $22.00 $22.87 $21.66 $22.00 $20.52 473,155
2016-07-25 $21.48 $21.62 $21.26 $21.40 $19.96 127,400
2016-07-22 $21.01 $21.50 $21.01 $21.47 $20.03 81,367
2016-07-21 $21.34 $21.42 $21.14 $21.15 $19.73 58,481
2016-07-20 $21.47 $21.53 $21.30 $21.37 $19.93 85,912
2016-07-19 $21.50 $21.65 $21.44 $21.50 $20.06 77,645
2016-07-18 $21.38 $21.67 $21.35 $21.51 $20.07 92,249
2016-07-15 $21.50 $21.50 $21.24 $21.47 $20.03 89,002
2016-07-14 $21.47 $21.47 $21.27 $21.38 $19.94 134,788
2016-07-13 $21.12 $21.43 $20.93 $21.25 $19.82 124,692
2016-07-12 $20.49 $21.26 $20.30 $21.19 $19.77 221,998
2016-07-11 $20.13 $20.39 $20.13 $20.34 $18.97 86,058
2016-07-08 $19.64 $20.34 $19.64 $20.10 $18.75 178,393
2016-07-07 $19.45 $19.66 $19.25 $19.43 $18.13 57,134
2016-07-06 $19.28 $19.51 $19.07 $19.39 $18.09 56,923
2016-07-05 $19.75 $19.75 $19.29 $19.33 $18.03 58,741
2016-07-01 $20.00 $20.43 $19.77 $19.86 $18.53 74,393
2016-06-30 $19.68 $19.95 $19.48 $19.92 $18.58 86,103
2016-06-29 $19.63 $19.65 $19.40 $19.57 $18.26 96,650
2016-06-28 $18.96 $19.50 $18.76 $19.43 $18.13 181,977
2016-06-27 $19.65 $19.65 $18.74 $18.75 $17.49 169,831
2016-06-24 $20.29 $20.55 $19.79 $19.91 $18.57 425,122
2016-06-23 $20.75 $21.10 $20.51 $20.99 $19.58 105,004
2016-06-22 $20.62 $20.71 $20.47 $20.53 $19.15 88,207
2016-06-21 $20.63 $20.78 $20.35 $20.67 $19.28 83,687
2016-06-20 $20.29 $20.77 $20.10 $20.57 $19.19 139,767
2016-06-17 $19.87 $20.28 $19.83 $20.23 $18.87 224,151
2016-06-16 $19.99 $19.99 $19.71 $19.83 $18.50 116,335
2016-06-15 $20.29 $20.39 $20.01 $20.05 $18.70 68,290
2016-06-14 $20.29 $20.42 $20.04 $20.17 $18.82 87,914
2016-06-13 $20.52 $20.58 $20.23 $20.29 $18.93 84,199
2016-06-10 $20.69 $21.15 $20.54 $20.58 $19.20 113,988
2016-06-09 $21.19 $21.19 $20.66 $20.70 $19.31 93,617
2016-06-08 $21.05 $21.40 $20.93 $21.26 $19.83 190,731
2016-06-07 $21.25 $21.25 $21.02 $21.08 $19.66 114,583
2016-06-06 $20.80 $21.15 $20.76 $21.09 $19.67 107,469
2016-06-03 $20.80 $20.88 $20.40 $20.85 $19.45 152,718
2016-06-02 $20.86 $20.93 $20.50 $20.91 $19.51 124,294
2016-06-01 $20.47 $20.95 $20.40 $20.87 $19.47 163,564
2016-05-31 $20.50 $20.59 $20.39 $20.56 $19.18 246,653
2016-05-27 $20.52 $20.55 $20.35 $20.52 $19.14 76,693
2016-05-26 $20.75 $20.90 $20.41 $20.44 $19.07 103,345
2016-05-25 $20.49 $20.81 $20.34 $20.75 $19.36 194,922
2016-05-24 $20.10 $20.52 $19.86 $20.42 $19.05 654,369
2016-05-23 $20.14 $20.22 $19.89 $19.93 $18.59 339,891
2016-05-20 $20.36 $20.40 $20.07 $20.07 $18.72 190,017
2016-05-19 $20.50 $20.50 $20.08 $20.29 $18.93 78,480
2016-05-18 $20.25 $20.94 $20.25 $20.65 $19.26 182,225
2016-05-17 $20.44 $20.75 $20.23 $20.26 $18.90 158,334
2016-05-16 $20.58 $20.67 $20.42 $20.56 $19.18 138,427
2016-05-13 $20.76 $20.88 $20.60 $20.64 $19.25 47,490
2016-05-12 $20.82 $20.95 $20.65 $20.84 $19.44 88,575
2016-05-11 $21.25 $21.51 $20.74 $20.80 $19.40 72,245
2016-05-10 $20.91 $21.44 $20.91 $21.32 $19.89 70,602
2016-05-09 $20.90 $21.20 $19.51 $20.95 $19.54 103,522
2016-05-06 $21.01 $21.11 $20.88 $20.94 $19.53 81,674
2016-05-05 $21.20 $21.42 $21.02 $21.09 $19.67 51,622
2016-05-04 $21.23 $21.38 $20.93 $21.17 $19.75 105,211
2016-05-03 $21.25 $21.31 $20.95 $21.24 $19.81 108,373
2016-05-02 $21.54 $21.63 $21.22 $21.30 $19.87 84,891
2016-04-29 $21.62 $21.80 $21.32 $21.55 $20.10 126,318
2016-04-28 $21.86 $22.03 $21.55 $21.70 $20.24 381,979
2016-04-27 $21.95 $22.21 $21.32 $21.97 $20.49 254,885
2016-04-26 $22.90 $22.97 $21.35 $22.08 $20.60 396,316
2016-04-25 $22.19 $22.45 $21.87 $22.45 $20.94 155,211
2016-04-22 $21.97 $22.18 $21.91 $22.16 $20.67 118,252
2016-04-21 $21.43 $21.98 $21.37 $21.88 $20.41 154,129
2016-04-20 $21.58 $21.79 $21.53 $21.57 $20.12 62,903
2016-04-19 $21.38 $21.65 $21.20 $21.64 $20.19 81,696
2016-04-18 $21.34 $21.60 $21.30 $21.40 $19.96 63,742
2016-04-15 $21.47 $21.64 $21.46 $21.49 $20.05 75,990
2016-04-14 $21.40 $21.71 $21.27 $21.58 $20.13 127,707
2016-04-13 $20.80 $21.47 $20.80 $21.38 $19.94 202,976
2016-04-12 $20.50 $20.86 $20.44 $20.78 $19.38 189,500
2016-04-11 $20.70 $20.87 $20.37 $20.44 $19.07 78,457
2016-04-08 $20.65 $20.79 $20.54 $20.73 $19.34 104,585
2016-04-07 $20.31 $20.64 $20.25 $20.62 $19.24 111,103
2016-04-06 $20.52 $20.66 $20.36 $20.48 $19.10 40,641
2016-04-05 $20.97 $21.11 $20.47 $20.51 $19.13 95,181
2016-04-04 $21.25 $21.32 $21.13 $21.18 $19.76 123,865
2016-04-01 $20.57 $21.47 $20.57 $21.28 $19.85 201,828
2016-03-31 $20.81 $20.99 $20.68 $20.81 $19.41 385,398
2016-03-30 $20.88 $20.96 $20.80 $20.88 $19.48 111,305
2016-03-29 $20.43 $20.93 $20.30 $20.93 $19.52 114,606
2016-03-28 $20.42 $20.84 $20.42 $20.56 $19.18 130,112
2016-03-24 $20.08 $20.47 $19.51 $20.40 $19.03 97,657
2016-03-23 $20.53 $20.53 $20.21 $20.21 $18.85 73,606
2016-03-22 $20.48 $20.71 $20.36 $20.59 $19.21 47,983
2016-03-21 $20.48 $20.87 $20.48 $20.66 $19.27 141,458
2016-03-18 $20.50 $20.88 $20.36 $20.57 $19.19 124,854
2016-03-17 $20.11 $20.49 $19.14 $20.41 $19.04 73,852
2016-03-16 $20.19 $20.32 $19.90 $20.16 $18.81 127,963
2016-03-15 $20.39 $20.49 $20.12 $20.26 $18.90 121,055
2016-03-14 $20.34 $20.45 $20.18 $20.38 $19.01 75,952
2016-03-11 $20.00 $20.48 $19.38 $20.46 $19.09 163,106
2016-03-10 $19.63 $20.03 $19.37 $19.96 $18.62 152,279
2016-03-09 $19.47 $19.70 $19.40 $19.61 $18.29 85,133
2016-03-08 $19.98 $20.00 $19.32 $19.43 $18.13 158,205
2016-03-07 $19.95 $20.33 $19.92 $20.00 $18.66 131,256
2016-03-04 $20.00 $20.08 $19.76 $19.95 $18.61 186,619
2016-03-03 $20.07 $20.40 $20.07 $20.14 $18.79 105,692
2016-03-02 $20.24 $20.29 $19.99 $20.05 $18.70 142,792
2016-03-01 $20.09 $20.25 $19.90 $20.21 $18.85 90,124
2016-02-29 $20.01 $20.12 $19.81 $19.97 $18.63 130,637
2016-02-26 $19.80 $20.07 $19.71 $20.00 $18.66 69,066
2016-02-25 $19.51 $19.76 $19.42 $19.74 $18.41 70,919
2016-02-24 $19.40 $19.54 $19.24 $19.47 $18.16 128,935
2016-02-23 $19.40 $19.73 $19.25 $19.45 $18.14 112,299
2016-02-22 $19.41 $19.91 $19.31 $19.35 $18.05 80,840
2016-02-19 $19.64 $20.02 $19.21 $19.28 $17.99 147,025
2016-02-18 $19.54 $19.99 $19.40 $19.65 $18.33 161,350
2016-02-17 $19.65 $19.73 $19.36 $19.64 $18.32 117,539
2016-02-16 $19.36 $19.96 $18.84 $19.60 $18.28 97,990
2016-02-12 $18.78 $19.60 $18.74 $19.25 $17.96 87,906
2016-02-11 $18.71 $18.95 $18.59 $18.64 $17.39 133,285
2016-02-10 $19.25 $19.75 $18.94 $18.99 $17.71 53,716
2016-02-09 $19.34 $19.51 $19.01 $19.22 $17.93 96,702
2016-02-08 $19.24 $19.78 $18.94 $19.58 $18.27 130,809
2016-02-05 $19.76 $19.76 $18.90 $19.43 $18.13 184,798
2016-02-04 $20.04 $20.26 $19.67 $19.74 $18.41 128,646
2016-02-03 $20.30 $20.30 $19.91 $19.99 $18.65 230,971
2016-02-02 $19.89 $20.30 $19.72 $20.23 $18.87 156,058
2016-02-01 $20.45 $20.45 $19.88 $20.07 $18.72 113,493
2016-01-29 $20.28 $20.63 $20.05 $20.48 $19.10 115,219
2016-01-28 $21.19 $21.95 $20.06 $20.17 $18.82 183,673
2016-01-27 $21.95 $22.79 $20.19 $21.10 $19.68 530,157
2016-01-26 $19.21 $19.36 $18.97 $19.31 $18.01 128,926
2016-01-25 $19.31 $19.31 $18.92 $19.03 $17.75 92,486
2016-01-22 $19.24 $19.40 $18.95 $19.35 $18.05 172,670
2016-01-21 $19.43 $19.43 $18.97 $19.12 $17.84 102,009
2016-01-20 $18.92 $19.41 $18.87 $19.32 $18.02 260,646
2016-01-19 $19.40 $19.40 $18.87 $19.12 $17.84 114,316
2016-01-15 $19.20 $19.61 $18.58 $19.22 $17.93 113,031
2016-01-14 $19.73 $20.49 $19.36 $19.68 $18.36 122,287
2016-01-13 $20.28 $20.60 $19.55 $19.60 $18.28 120,102
2016-01-12 $20.65 $20.68 $20.01 $20.25 $18.89 105,654
2016-01-11 $20.44 $20.89 $20.23 $20.53 $19.15 130,034
2016-01-08 $21.04 $21.16 $20.38 $20.45 $19.08 152,912
2016-01-07 $21.45 $21.63 $21.00 $21.00 $19.59 145,722
2016-01-06 $21.61 $21.88 $21.50 $21.67 $20.21 119,226
2016-01-05 $21.60 $22.02 $21.56 $21.81 $20.35 100,754
2016-01-04 $21.66 $21.66 $21.40 $21.60 $20.15 149,884
2015-12-31 $22.06 $22.34 $21.69 $21.71 $20.25 112,010
2015-12-30 $22.35 $22.40 $22.04 $22.07 $20.59 52,555
2015-12-29 $22.05 $22.51 $22.05 $22.32 $20.82 61,880
2015-12-28 $22.37 $22.49 $21.94 $22.06 $20.58 61,946
2015-12-24 $22.28 $22.66 $22.22 $22.41 $20.91 22,805
2015-12-23 $22.27 $22.38 $22.05 $22.30 $20.80 61,563
2015-12-22 $22.33 $22.88 $21.87 $22.24 $20.75 122,935
2015-12-21 $23.16 $23.33 $22.19 $22.33 $20.83 104,059
2015-12-18 $23.41 $23.43 $23.06 $23.14 $21.59 219,215
2015-12-17 $22.28 $23.41 $22.11 $23.37 $21.80 227,910
2015-12-16 $22.49 $22.64 $22.18 $22.52 $21.01 158,906
2015-12-15 $21.99 $22.42 $21.86 $22.40 $20.90 116,732
2015-12-14 $21.78 $21.99 $21.73 $21.85 $20.38 113,544
2015-12-11 $21.54 $22.05 $21.54 $21.81 $20.35 185,596
2015-12-10 $21.78 $21.98 $21.62 $21.81 $20.35 92,876
2015-12-09 $21.76 $22.03 $21.66 $21.77 $20.31 97,219
2015-12-08 $21.79 $21.94 $21.53 $21.76 $20.30 71,310
2015-12-07 $22.08 $22.36 $21.70 $21.90 $20.43 202,362
2015-12-04 $21.90 $22.30 $21.90 $22.18 $20.69 104,433
2015-12-03 $22.07 $22.15 $21.69 $21.89 $20.42 111,435
2015-12-02 $22.30 $22.30 $21.84 $22.00 $20.52 63,070
2015-12-01 $21.76 $22.46 $21.67 $22.31 $20.81 103,114
2015-11-30 $21.71 $21.88 $21.52 $21.67 $20.21 101,005
2015-11-27 $21.56 $21.76 $21.55 $21.68 $20.22 31,737
2015-11-25 $21.57 $21.74 $21.45 $21.54 $20.09 57,047
2015-11-24 $21.28 $21.70 $21.19 $21.57 $20.12 78,349
2015-11-23 $21.20 $21.64 $21.16 $21.61 $20.16 121,200
2015-11-20 $21.01 $21.34 $20.86 $21.26 $19.83 79,417
2015-11-19 $20.80 $21.54 $20.70 $21.04 $19.63 100,284
2015-11-18 $20.59 $20.97 $20.40 $20.86 $19.46 89,036
2015-11-17 $20.49 $20.96 $20.28 $20.59 $19.21 101,963
2015-11-16 $20.37 $20.56 $20.26 $20.51 $19.13 61,144
2015-11-13 $20.44 $20.61 $20.05 $20.37 $19.00 77,195
2015-11-12 $20.82 $20.99 $20.51 $20.55 $19.17 124,899
2015-11-11 $21.12 $21.23 $20.69 $20.91 $19.51 69,536
2015-11-10 $21.05 $22.50 $20.73 $21.12 $19.70 75,900
2015-11-09 $21.39 $21.51 $20.95 $21.02 $19.61 201,550
2015-11-06 $21.26 $21.60 $20.82 $21.39 $19.95 148,122
2015-11-05 $21.30 $22.49 $21.05 $21.22 $19.80 68,605
2015-11-04 $21.32 $21.51 $21.14 $21.40 $19.96 96,349
2015-11-03 $21.07 $21.52 $20.92 $21.23 $19.80 109,518
2015-11-02 $20.91 $21.30 $20.70 $21.07 $19.66 92,795
2015-10-30 $21.25 $21.38 $20.70 $20.93 $19.52 172,301
2015-10-29 $21.02 $21.65 $20.97 $21.29 $19.86 87,443
2015-10-28 $21.25 $21.27 $20.90 $21.11 $19.69 361,149
2015-10-27 $21.00 $21.96 $20.52 $21.13 $19.71 353,924
2015-10-26 $21.74 $21.91 $21.17 $21.83 $20.36 123,498
2015-10-23 $21.38 $21.72 $21.10 $21.67 $20.21 211,781
2015-10-22 $21.40 $21.79 $21.22 $21.31 $19.88 117,452
2015-10-21 $21.88 $21.88 $21.28 $21.40 $19.96 102,208
2015-10-20 $22.10 $22.39 $21.70 $21.75 $20.29 113,018
2015-10-19 $22.36 $22.48 $21.00 $22.13 $20.64 68,546
2015-10-16 $22.60 $22.72 $22.36 $22.40 $20.90 63,909
2015-10-15 $22.68 $22.71 $22.40 $22.51 $21.00 53,100
2015-10-14 $23.06 $23.06 $22.61 $22.64 $21.12 95,847
2015-10-13 $23.13 $23.23 $22.97 $23.11 $21.56 59,500
2015-10-12 $22.50 $23.34 $22.50 $23.13 $21.58 194,985
2015-10-09 $23.39 $23.40 $22.45 $22.48 $20.97 141,519
2015-10-08 $23.22 $23.56 $23.22 $23.27 $21.71 94,951
2015-10-07 $23.07 $23.50 $22.99 $23.50 $21.92 110,334
2015-10-06 $22.87 $23.03 $22.75 $22.91 $21.37 102,242
2015-10-05 $23.03 $23.31 $22.82 $22.94 $21.40 99,009
2015-10-02 $22.72 $22.99 $22.57 $22.91 $21.37 125,902
2015-10-01 $23.26 $23.26 $22.69 $22.88 $21.34 104,492
2015-09-30 $22.79 $23.17 $21.81 $23.10 $21.55 269,301
2015-09-29 $23.24 $23.26 $22.58 $22.68 $21.16 121,139
2015-09-28 $23.24 $23.44 $22.95 $23.09 $21.54 231,906
2015-09-25 $23.18 $23.49 $22.98 $23.24 $21.68 210,715
2015-09-24 $22.49 $23.05 $22.49 $22.96 $21.42 150,221
2015-09-23 $22.53 $22.67 $22.31 $22.53 $21.02 98,821
2015-09-22 $22.30 $22.56 $22.27 $22.42 $20.91 53,940
2015-09-21 $22.37 $22.73 $22.27 $22.41 $20.91 94,203
2015-09-18 $22.01 $22.46 $21.64 $22.28 $20.78 172,138
2015-09-17 $22.84 $22.99 $22.26 $22.32 $20.82 152,157
2015-09-16 $22.62 $22.97 $22.62 $22.86 $21.32 74,271
2015-09-15 $22.55 $22.74 $22.39 $22.55 $21.04 92,436
2015-09-14 $22.54 $22.78 $22.28 $22.49 $20.98 55,762
2015-09-11 $22.39 $22.54 $22.35 $22.50 $20.99 59,004
2015-09-10 $22.27 $22.53 $22.27 $22.49 $20.98 56,319
2015-09-09 $22.62 $22.83 $22.00 $22.25 $20.76 112,363
2015-09-08 $22.15 $22.50 $22.15 $22.47 $20.96 79,389

HomeStreet Inc (HMST) News Headlines

Banks are in limbo without a crucial lifeline. Here's where cracks may appear next

High interest rates and rising losses on commercial real estate threaten hundreds of U.S. banks, mostly smaller regional lenders and community instit…

cnbc.com March 19, 2024
Recent HomeStreet Inc (HMST) 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.