HomeTrust Bancshares Inc (HTBI) Exchange: NASDAQ

Data as of March 29, 2024

$25.53 ($-0.15) -0.58%

HomeTrust Bancshares Inc - Daily Information
Click for more stock information on HomeTrust Bancshares Inc.
Daily Information Data
Date March 29, 2024
Open $26.10
Previous Close $25.53
High $26.17
Low $25.47
Adjusted Open $26.10
Previous Adjusted Close $25.53
Adjusted High $26.17
Adjusted Low $25.47

About HomeTrust Bancshares Inc (HTBI)

. HomeTrust Bancshares, Inc. is the holding company for the Bank. As of September 30, 2021, the Company had assets of $3.5 billion. The Bank, founded in 1926, is a North Carolina state chartered, community-focused financial institution committed to providing value added relationship banking with over 30 locations as well as online/mobile channels. Locations include: North Carolina (including the Asheville metropolitan area, the "Piedmont" region, Charlotte, and Raleigh/Cary), Upstate South Carolina (Greenville), East Tennessee (including Kingsport/Johnson City/Bristol, Knoxville, and Morristown) and Southwest Virginia (including the Roanoke Valley).

Historical Stock Data for HomeTrust Bancshares Inc (HTBI)

Date Open High Low Close Adj.Close Volume
2024-03-08 $26.10 $26.17 $25.47 $25.53 $25.53 40,875
2024-03-07 $26.13 $26.30 $25.51 $25.68 $25.68 17,484
2024-03-06 $26.11 $26.19 $25.53 $25.74 $25.74 34,943
2024-03-05 $25.98 $26.47 $25.91 $26.12 $26.12 14,210
2024-03-04 $26.42 $26.42 $25.40 $25.45 $25.45 18,206
2024-03-01 $26.02 $26.17 $25.84 $25.92 $25.92 31,503
2024-02-29 $26.48 $26.83 $25.66 $26.25 $26.25 40,457
2024-02-28 $25.90 $26.25 $25.66 $26.00 $26.00 22,948
2024-02-27 $26.49 $26.53 $26.00 $26.14 $26.14 17,656
2024-02-26 $25.96 $26.27 $25.96 $26.18 $26.18 24,066
2024-02-23 $26.01 $26.41 $26.00 $26.17 $26.17 20,468
2024-02-22 $25.98 $26.16 $25.84 $26.06 $26.06 45,475
2024-02-21 $26.18 $26.23 $25.93 $26.03 $26.03 34,313
2024-02-20 $26.04 $26.25 $25.66 $25.67 $25.67 21,666
2024-02-16 $26.75 $26.82 $26.22 $26.23 $26.23 45,011
2024-02-15 $26.18 $27.24 $26.08 $26.96 $26.96 45,769
2024-02-14 $26.24 $26.24 $25.36 $25.87 $25.87 29,298
2024-02-13 $26.58 $26.58 $25.56 $25.98 $25.87 78,339
2024-02-12 $26.88 $27.59 $26.88 $27.35 $27.23 38,464
2024-02-09 $26.00 $26.65 $25.82 $26.58 $26.58 23,301
2024-02-08 $25.94 $26.59 $25.81 $25.91 $25.91 18,320
2024-02-07 $25.76 $26.07 $25.03 $25.80 $25.80 38,741
2024-02-06 $26.11 $26.57 $25.56 $25.89 $25.89 32,125
2024-02-05 $26.28 $26.59 $25.64 $26.11 $26.11 84,865
2024-02-02 $26.44 $27.03 $26.40 $26.62 $26.62 24,375
2024-02-01 $27.02 $27.02 $26.25 $26.90 $26.90 27,623
2024-01-31 $28.20 $28.54 $27.09 $27.15 $27.15 27,020
2024-01-30 $28.76 $28.91 $28.50 $28.51 $28.51 15,421
2024-01-29 $28.89 $30.12 $28.50 $28.83 $28.83 34,000
2024-01-26 $27.99 $30.99 $27.69 $29.09 $29.09 136,844
2024-01-25 $27.76 $28.23 $26.94 $27.76 $27.76 37,016
2024-01-24 $27.15 $27.59 $26.92 $27.30 $27.30 16,519
2024-01-23 $27.65 $27.65 $26.65 $26.77 $26.77 29,782
2024-01-22 $26.68 $27.48 $26.68 $27.48 $27.48 22,643
2024-01-19 $26.34 $26.65 $25.88 $26.34 $26.34 24,049
2024-01-18 $26.09 $26.29 $26.00 $26.14 $26.14 16,215
2024-01-17 $25.81 $26.53 $25.56 $26.17 $26.17 37,079
2024-01-16 $26.02 $26.55 $24.28 $26.07 $26.07 52,158
2024-01-12 $26.47 $26.76 $26.05 $26.46 $26.46 23,476
2024-01-11 $25.77 $26.46 $25.71 $26.30 $26.30 48,498
2024-01-10 $25.88 $26.12 $25.81 $26.04 $26.04 21,100
2024-01-09 $25.92 $26.03 $25.54 $26.00 $26.00 37,490
2024-01-08 $26.14 $26.49 $26.04 $26.25 $26.25 15,975
2024-01-05 $25.94 $26.73 $25.94 $26.35 $26.35 41,480
2024-01-04 $26.13 $26.87 $26.13 $26.18 $26.18 26,079
2024-01-03 $26.64 $26.65 $26.04 $26.05 $26.05 35,491
2024-01-02 $26.71 $27.04 $26.22 $26.71 $26.71 33,795
2023-12-29 $26.41 $27.92 $26.41 $26.92 $26.92 26,258
2023-12-28 $27.80 $27.85 $27.26 $27.43 $27.43 24,602
2023-12-27 $27.89 $27.89 $27.58 $27.70 $27.70 23,098
2023-12-26 $27.82 $27.82 $27.46 $27.72 $27.72 28,236
2023-12-22 $27.73 $27.95 $27.43 $27.61 $27.61 20,588
2023-12-21 $27.38 $27.51 $27.08 $27.44 $27.44 25,622
2023-12-20 $27.18 $28.21 $27.17 $27.20 $27.20 35,991
2023-12-19 $26.65 $27.34 $26.65 $27.10 $27.10 35,878
2023-12-18 $26.82 $27.02 $26.18 $26.52 $26.52 54,575
2023-12-15 $27.03 $27.27 $26.31 $26.74 $26.74 143,064
2023-12-14 $26.53 $27.26 $26.30 $26.84 $26.84 66,832
2023-12-13 $24.61 $26.40 $24.61 $25.97 $25.97 97,933
2023-12-12 $24.59 $24.83 $24.48 $24.65 $24.65 15,398
2023-12-11 $24.83 $26.46 $24.70 $24.82 $24.82 40,857
2023-12-08 $24.78 $25.33 $24.78 $25.08 $25.08 25,417
2023-12-07 $24.46 $24.92 $24.39 $24.92 $24.92 16,915
2023-12-06 $24.41 $25.35 $24.41 $24.50 $24.50 23,415
2023-12-05 $24.59 $24.59 $24.09 $24.12 $24.12 19,518
2023-12-04 $23.70 $24.75 $23.44 $24.57 $24.57 30,464
2023-12-01 $23.53 $24.04 $23.18 $23.80 $23.80 72,201
2023-11-30 $23.73 $24.76 $22.95 $23.08 $23.08 46,315
2023-11-29 $23.06 $23.63 $23.06 $23.50 $23.50 19,242
2023-11-28 $23.16 $23.16 $22.68 $22.91 $22.91 104,018
2023-11-27 $22.56 $23.23 $22.56 $23.05 $23.05 40,610
2023-11-24 $22.52 $22.68 $22.44 $22.58 $22.58 10,092
2023-11-22 $22.65 $23.03 $22.37 $22.62 $22.62 15,807
2023-11-21 $22.36 $22.75 $22.31 $22.36 $22.36 21,688
2023-11-20 $22.88 $22.90 $22.45 $22.55 $22.55 24,910
2023-11-17 $22.99 $23.20 $22.89 $22.95 $22.95 27,590
2023-11-16 $22.71 $22.79 $22.42 $22.71 $22.71 12,904
2023-11-15 $23.25 $23.66 $21.08 $22.96 $22.96 25,046
2023-11-14 $22.50 $23.60 $21.96 $23.51 $23.51 45,742
2023-11-13 $21.50 $21.85 $21.48 $21.74 $21.74 18,756
2023-11-10 $21.60 $21.82 $21.39 $21.63 $21.63 23,623
2023-11-09 $21.76 $21.77 $21.40 $21.56 $21.56 22,778
2023-11-08 $21.56 $21.56 $21.07 $21.53 $21.53 16,236
2023-11-07 $21.90 $21.90 $21.40 $21.70 $21.70 26,173
2023-11-06 $21.97 $22.62 $21.64 $21.93 $21.93 27,845
2023-11-03 $22.00 $22.50 $21.51 $22.00 $22.00 31,422
2023-11-02 $20.75 $21.50 $20.75 $21.45 $21.45 36,988
2023-11-01 $20.56 $20.57 $20.22 $20.49 $20.49 21,233
2023-10-31 $20.59 $20.63 $20.43 $20.61 $20.61 24,798
2023-10-30 $20.77 $20.87 $20.54 $20.65 $20.65 23,063
2023-10-27 $20.94 $21.36 $20.46 $20.53 $20.53 20,052
2023-10-26 $19.94 $21.24 $19.94 $21.07 $21.07 38,993
2023-10-25 $19.60 $20.06 $19.57 $20.04 $20.04 30,800
2023-10-24 $19.94 $19.94 $19.37 $19.68 $19.68 22,964
2023-10-23 $19.74 $20.23 $19.67 $19.73 $19.73 28,647
2023-10-20 $20.60 $20.60 $19.99 $20.05 $20.05 39,426
2023-10-19 $20.74 $20.86 $20.41 $20.60 $20.60 33,747
2023-10-18 $20.71 $20.85 $20.44 $20.62 $20.62 45,219
2023-10-17 $20.40 $21.13 $20.40 $20.80 $20.80 95,324
2023-10-16 $20.60 $20.88 $20.45 $20.54 $20.54 41,633
2023-10-13 $20.94 $20.94 $20.32 $20.45 $20.45 29,162
2023-10-12 $20.96 $20.96 $20.39 $20.77 $20.77 62,106
2023-10-11 $20.56 $21.17 $20.29 $20.88 $20.88 70,755
2023-10-10 $20.25 $21.21 $20.25 $20.38 $20.38 195,725
2023-10-09 $20.74 $20.94 $20.20 $20.47 $20.47 99,137
2023-10-06 $20.45 $21.31 $20.36 $20.96 $20.96 32,573
2023-10-05 $20.40 $20.64 $20.11 $20.57 $20.57 99,177
2023-10-04 $20.41 $20.57 $20.15 $20.26 $20.26 72,190
2023-10-03 $21.18 $22.01 $20.32 $20.40 $20.40 46,731
2023-10-02 $22.28 $22.28 $21.04 $21.24 $21.24 23,875
2023-09-29 $21.77 $21.85 $21.57 $21.67 $21.67 21,582
2023-09-28 $21.67 $22.32 $21.59 $21.69 $21.69 23,558
2023-09-27 $21.95 $22.15 $21.65 $21.71 $21.71 15,868
2023-09-26 $22.21 $22.21 $21.74 $21.76 $21.76 15,346
2023-09-25 $21.70 $22.24 $21.61 $22.18 $22.18 24,650
2023-09-22 $21.84 $21.88 $21.50 $21.71 $21.71 16,812
2023-09-21 $22.09 $22.17 $21.76 $21.87 $21.87 27,000
2023-09-20 $22.24 $22.59 $22.04 $22.06 $22.06 19,345
2023-09-19 $22.46 $22.60 $22.20 $22.22 $22.22 26,955
2023-09-18 $23.12 $23.12 $22.50 $22.50 $22.50 37,496
2023-09-15 $23.58 $23.75 $23.00 $23.10 $23.10 98,417
2023-09-14 $23.36 $23.97 $23.36 $23.58 $23.58 25,331
2023-09-13 $23.34 $24.13 $23.05 $23.25 $23.25 42,009
2023-09-12 $23.29 $23.41 $23.19 $23.27 $23.27 16,177
2023-09-11 $23.13 $23.30 $23.05 $23.16 $23.16 34,876
2023-09-08 $22.97 $23.31 $22.86 $22.91 $22.91 22,113
2023-09-07 $22.72 $23.19 $22.50 $23.11 $23.11 93,499
2023-09-06 $23.50 $23.50 $22.71 $22.76 $22.76 28,887
2023-09-05 $23.78 $23.78 $23.11 $23.23 $23.23 37,660
2023-09-01 $23.09 $24.04 $23.09 $23.83 $23.83 34,847
2023-08-31 $23.03 $23.42 $22.75 $22.85 $22.85 60,644
2023-08-30 $23.06 $23.63 $22.71 $22.96 $22.96 26,598
2023-08-29 $23.09 $23.32 $22.98 $23.12 $23.12 22,252
2023-08-28 $23.02 $23.02 $22.61 $22.73 $22.73 15,611
2023-08-25 $22.97 $23.30 $22.70 $22.74 $22.74 20,734
2023-08-24 $22.79 $23.25 $22.74 $22.89 $22.89 22,310
2023-08-23 $22.96 $23.06 $22.70 $22.93 $22.93 17,998
2023-08-22 $23.31 $23.60 $22.63 $22.77 $22.77 23,334
2023-08-21 $23.53 $24.09 $23.12 $23.14 $23.14 26,123
2023-08-18 $23.02 $23.97 $23.02 $23.61 $23.61 35,596
2023-08-17 $23.38 $23.44 $23.15 $23.28 $23.28 14,041
2023-08-16 $23.25 $23.25 $23.02 $23.08 $23.08 12,130
2023-08-15 $23.82 $23.83 $23.40 $23.40 $23.30 14,491
2023-08-14 $24.10 $24.26 $23.90 $24.05 $23.95 15,368
2023-08-11 $24.42 $24.44 $24.06 $24.23 $24.23 21,772
2023-08-10 $24.58 $24.77 $24.26 $24.30 $24.30 26,516
2023-08-09 $25.03 $25.20 $24.43 $24.56 $24.56 17,039
2023-08-08 $24.75 $25.06 $24.40 $25.00 $25.00 27,636
2023-08-07 $24.59 $25.35 $24.59 $24.96 $24.96 29,504
2023-08-04 $24.74 $24.85 $24.35 $24.36 $24.36 18,175
2023-08-03 $24.51 $24.85 $24.22 $24.72 $24.72 19,313
2023-08-02 $23.84 $24.70 $23.84 $24.50 $24.50 38,207
2023-08-01 $24.31 $24.61 $23.89 $24.33 $24.33 22,761
2023-07-31 $24.70 $25.03 $24.23 $24.31 $24.31 23,668
2023-07-28 $24.74 $25.04 $24.14 $24.64 $24.64 26,308
2023-07-27 $25.85 $25.85 $24.50 $24.80 $24.80 32,154
2023-07-26 $23.09 $25.50 $23.09 $24.94 $24.94 44,484
2023-07-25 $23.71 $24.48 $23.23 $23.70 $23.70 23,403
2023-07-24 $23.36 $23.92 $23.23 $23.61 $23.61 15,310
2023-07-21 $23.60 $23.60 $23.27 $23.41 $23.41 18,291
2023-07-20 $24.10 $24.10 $23.22 $23.46 $23.46 32,757
2023-07-19 $23.33 $24.17 $23.33 $24.06 $24.06 25,174
2023-07-18 $22.03 $23.35 $22.03 $23.25 $23.25 35,065
2023-07-17 $21.96 $22.62 $21.70 $21.86 $21.86 24,866
2023-07-14 $21.90 $21.93 $21.20 $21.59 $21.59 19,708
2023-07-13 $21.65 $21.91 $21.54 $21.81 $21.81 14,657
2023-07-12 $21.69 $21.89 $21.40 $21.61 $21.61 20,253
2023-07-11 $21.02 $21.68 $21.02 $21.27 $21.27 21,813
2023-07-10 $21.26 $21.58 $20.44 $21.09 $21.09 21,148
2023-07-07 $20.89 $21.44 $20.89 $21.40 $21.40 48,044
2023-07-06 $21.17 $21.24 $20.71 $20.80 $20.80 28,986
2023-07-05 $20.85 $21.38 $20.59 $21.27 $21.27 29,797
2023-07-03 $20.85 $21.26 $20.85 $21.08 $21.08 9,673
2023-06-30 $21.47 $21.47 $20.84 $20.89 $20.89 37,786
2023-06-29 $21.35 $21.67 $21.32 $21.40 $21.40 18,967
2023-06-28 $20.83 $21.37 $20.59 $21.18 $21.18 29,795
2023-06-27 $21.33 $21.73 $21.23 $21.30 $21.30 31,676
2023-06-26 $21.35 $21.75 $21.26 $21.27 $21.27 22,335
2023-06-23 $21.31 $21.64 $21.08 $21.44 $21.44 176,121
2023-06-22 $22.00 $22.00 $21.34 $21.60 $21.60 27,095
2023-06-21 $21.93 $22.37 $21.91 $22.06 $22.06 29,353
2023-06-20 $22.39 $22.39 $21.75 $21.95 $21.95 30,842
2023-06-16 $23.42 $23.42 $22.16 $22.35 $22.35 88,402
2023-06-15 $22.92 $23.24 $22.71 $23.17 $23.17 30,790
2023-06-14 $22.95 $23.25 $22.40 $22.88 $22.88 38,072
2023-06-13 $22.06 $23.17 $22.06 $22.76 $22.76 36,662
2023-06-12 $22.10 $22.65 $21.61 $21.90 $21.90 31,099
2023-06-09 $22.48 $22.48 $22.02 $22.30 $22.30 24,734
2023-06-08 $22.81 $23.63 $21.92 $22.12 $22.12 38,711
2023-06-07 $22.38 $23.11 $22.38 $22.95 $22.95 51,641
2023-06-06 $20.96 $22.22 $20.96 $22.15 $22.15 44,443
2023-06-05 $21.61 $21.61 $20.72 $21.03 $21.03 32,275
2023-06-02 $20.33 $21.71 $19.83 $21.67 $21.67 36,252
2023-06-01 $19.55 $20.18 $19.44 $20.03 $20.03 19,128
2023-05-31 $19.81 $19.96 $19.44 $19.59 $19.59 29,178
2023-05-30 $20.24 $20.24 $19.86 $19.98 $19.98 22,585
2023-05-26 $19.92 $20.34 $19.92 $20.22 $20.22 25,642
2023-05-25 $20.32 $21.23 $20.00 $20.16 $20.16 23,355
2023-05-24 $21.14 $21.55 $20.16 $20.34 $20.34 36,834
2023-05-23 $20.43 $21.42 $20.43 $21.21 $21.21 36,472
2023-05-22 $20.25 $20.56 $20.06 $20.46 $20.46 29,124
2023-05-19 $20.61 $20.61 $19.90 $20.04 $20.04 43,140
2023-05-18 $19.90 $20.50 $19.79 $20.28 $20.28 30,902
2023-05-17 $19.29 $19.95 $19.07 $19.92 $19.92 30,242
2023-05-16 $19.18 $19.31 $18.92 $18.93 $18.84 24,973
2023-05-15 $18.37 $19.10 $18.37 $18.99 $18.90 33,591
2023-05-12 $18.13 $18.70 $18.02 $18.43 $18.34 41,648
2023-05-11 $18.28 $18.64 $18.17 $18.23 $18.14 37,699
2023-05-10 $19.30 $19.30 $18.34 $18.43 $18.34 40,046
2023-05-09 $19.14 $19.14 $18.52 $18.98 $18.89 28,854
2023-05-08 $19.88 $19.91 $19.12 $19.16 $19.06 34,368
2023-05-05 $19.59 $19.94 $19.05 $19.60 $19.50 38,708
2023-05-04 $20.23 $20.23 $19.00 $19.19 $19.09 86,570
2023-05-03 $20.13 $21.16 $20.13 $20.48 $20.38 56,093
2023-05-02 $20.87 $20.87 $19.95 $20.02 $19.92 61,231
2023-05-01 $20.94 $21.16 $20.61 $20.69 $20.59 38,696
2023-04-28 $21.00 $21.25 $20.62 $20.87 $20.87 34,145
2023-04-27 $20.81 $21.15 $20.69 $20.78 $20.78 37,582
2023-04-26 $20.94 $21.32 $20.46 $20.64 $20.64 39,738
2023-04-25 $21.61 $21.80 $21.07 $21.15 $21.15 26,818
2023-04-24 $22.22 $22.40 $21.77 $21.77 $21.77 15,722
2023-04-21 $22.27 $22.37 $21.89 $22.17 $22.17 30,845
2023-04-20 $22.29 $22.48 $22.20 $22.33 $22.33 24,920
2023-04-19 $21.63 $22.57 $21.63 $22.39 $22.39 41,343
2023-04-18 $22.31 $22.31 $21.49 $21.73 $21.73 31,861
2023-04-17 $22.00 $22.35 $21.76 $22.34 $22.34 36,105
2023-04-14 $22.94 $22.94 $22.01 $22.06 $22.06 43,657
2023-04-13 $22.53 $22.89 $22.28 $22.72 $22.72 41,980
2023-04-12 $23.08 $23.13 $22.37 $22.40 $22.40 38,719
2023-04-11 $23.60 $23.65 $22.97 $23.01 $23.01 37,649
2023-04-10 $23.64 $23.80 $23.50 $23.64 $23.64 70,076
2023-04-06 $23.58 $23.88 $23.51 $23.76 $23.76 51,053
2023-04-05 $23.76 $24.00 $23.47 $23.63 $23.63 67,306
2023-04-04 $24.65 $24.83 $23.97 $24.06 $24.06 35,722
2023-04-03 $24.59 $24.75 $24.19 $24.60 $24.60 38,074
2023-03-31 $24.53 $24.85 $24.24 $24.59 $24.59 68,301
2023-03-30 $25.19 $25.32 $24.30 $24.51 $24.51 38,178
2023-03-29 $25.38 $25.78 $24.46 $25.15 $25.15 37,520
2023-03-28 $25.75 $25.90 $25.24 $25.39 $25.39 40,870
2023-03-27 $26.03 $27.47 $25.55 $25.80 $25.80 55,354
2023-03-24 $24.87 $25.67 $24.71 $25.64 $25.64 55,068
2023-03-23 $25.65 $26.37 $24.80 $24.98 $24.98 45,984
2023-03-22 $26.33 $26.49 $25.37 $25.46 $25.46 75,151
2023-03-21 $26.43 $26.64 $25.75 $26.37 $26.37 141,859
2023-03-20 $25.09 $25.97 $25.09 $25.83 $25.83 130,647
2023-03-17 $25.63 $25.63 $24.76 $24.84 $24.84 141,935
2023-03-16 $24.77 $25.95 $24.65 $25.76 $25.76 100,048
2023-03-15 $24.61 $25.11 $24.25 $25.08 $25.08 90,639
2023-03-14 $25.59 $26.11 $24.85 $25.07 $25.07 93,613
2023-03-13 $26.01 $26.01 $24.40 $24.44 $24.44 105,934
2023-03-10 $27.48 $27.48 $26.00 $27.00 $27.00 138,044
2023-03-09 $28.20 $28.21 $27.45 $27.74 $27.74 99,778
2023-03-08 $28.65 $28.79 $27.91 $28.41 $28.41 47,238
2023-03-07 $28.51 $28.62 $28.15 $28.58 $28.58 100,104
2023-03-06 $29.02 $29.41 $28.55 $28.71 $28.71 62,181
2023-03-03 $29.07 $29.07 $28.65 $28.88 $28.88 48,467
2023-03-02 $28.95 $29.35 $28.68 $28.97 $28.97 48,430
2023-03-01 $29.16 $29.39 $28.62 $29.12 $29.12 70,174
2023-02-28 $30.00 $30.09 $29.27 $29.27 $29.27 145,724
2023-02-27 $28.80 $28.87 $28.35 $28.52 $28.52 36,763
2023-02-24 $28.55 $28.71 $28.25 $28.62 $28.62 58,086
2023-02-23 $28.76 $28.87 $28.15 $28.74 $28.74 57,168
2023-02-22 $29.24 $29.24 $27.90 $28.63 $28.63 87,854
2023-02-21 $28.92 $30.79 $28.54 $29.34 $29.34 172,954
2023-02-17 $27.59 $28.08 $27.56 $28.07 $28.07 93,084
2023-02-16 $27.66 $27.69 $27.28 $27.53 $27.53 108,890
2023-02-15 $27.70 $28.00 $27.60 $27.91 $27.91 72,246
2023-02-14 $27.65 $27.89 $27.57 $27.79 $27.69 43,933
2023-02-13 $27.66 $27.97 $27.57 $27.84 $27.74 60,248
2023-02-10 $27.36 $27.63 $27.19 $27.45 $27.45 28,317
2023-02-09 $27.85 $27.99 $27.22 $27.54 $27.54 32,494
2023-02-08 $27.78 $28.00 $27.69 $27.80 $27.80 66,208
2023-02-07 $27.79 $28.00 $27.68 $27.98 $27.98 43,337
2023-02-06 $28.02 $28.21 $27.70 $27.96 $27.96 49,232
2023-02-03 $27.82 $28.34 $27.73 $28.22 $28.22 75,206
2023-02-02 $27.52 $28.04 $27.50 $27.87 $27.87 36,511
2023-02-01 $26.72 $27.80 $26.72 $27.57 $27.57 85,597
2023-01-31 $26.51 $27.00 $26.20 $27.00 $27.00 59,032
2023-01-30 $26.30 $26.80 $26.22 $26.72 $26.72 61,268
2023-01-27 $26.34 $26.85 $25.87 $26.32 $26.32 60,559
2023-01-26 $26.06 $26.56 $25.64 $26.51 $26.51 89,570
2023-01-25 $25.48 $25.82 $25.30 $25.74 $25.74 117,011
2023-01-24 $24.37 $26.10 $24.15 $25.48 $25.48 172,396
2023-01-23 $24.39 $24.39 $23.95 $23.99 $23.99 32,493
2023-01-20 $24.23 $24.31 $24.12 $24.25 $24.25 28,366
2023-01-19 $23.97 $24.24 $23.94 $24.16 $24.16 24,748
2023-01-18 $24.49 $24.50 $23.95 $24.13 $24.13 32,497
2023-01-17 $24.67 $24.67 $24.32 $24.46 $24.46 24,045
2023-01-13 $24.32 $24.61 $24.24 $24.51 $24.51 32,970
2023-01-12 $24.07 $24.64 $24.00 $24.64 $24.64 32,224
2023-01-11 $23.97 $24.07 $23.82 $24.07 $24.07 21,006
2023-01-10 $23.88 $23.99 $23.61 $23.80 $23.80 27,223
2023-01-09 $24.00 $24.10 $23.72 $23.92 $23.92 26,140
2023-01-06 $23.79 $24.13 $23.07 $23.99 $23.99 22,898
2023-01-05 $23.75 $23.90 $23.61 $23.70 $23.70 25,048
2023-01-04 $24.00 $24.11 $23.72 $23.86 $23.86 26,754
2023-01-03 $24.18 $24.18 $23.72 $23.81 $23.81 26,235
2022-12-30 $24.14 $24.32 $24.07 $24.17 $24.17 25,144
2022-12-29 $24.26 $24.35 $24.01 $24.15 $24.15 22,364
2022-12-28 $24.00 $24.17 $23.95 $24.00 $24.00 25,301
2022-12-27 $24.59 $24.64 $23.89 $24.07 $24.07 26,513
2022-12-23 $24.39 $24.58 $24.39 $24.45 $24.45 20,912
2022-12-22 $24.23 $24.56 $24.11 $24.42 $24.42 35,464
2022-12-21 $24.54 $24.75 $24.50 $24.55 $24.55 35,051
2022-12-20 $24.08 $24.43 $24.08 $24.36 $24.36 25,384
2022-12-19 $23.99 $24.20 $23.88 $24.17 $24.17 41,417
2022-12-16 $23.72 $24.69 $23.67 $23.99 $23.99 89,633
2022-12-15 $24.62 $24.62 $23.92 $23.98 $23.98 51,556
2022-12-14 $24.62 $24.88 $24.58 $24.78 $24.78 47,957
2022-12-13 $25.06 $25.30 $24.26 $24.66 $24.66 57,208
2022-12-12 $24.85 $25.00 $24.45 $24.80 $24.80 29,851
2022-12-09 $24.90 $25.00 $24.71 $24.73 $24.73 26,574
2022-12-08 $24.87 $25.00 $24.87 $24.98 $24.98 33,283
2022-12-07 $25.00 $25.05 $24.91 $25.02 $25.02 26,954
2022-12-06 $25.00 $25.01 $24.63 $24.97 $24.97 42,660
2022-12-05 $25.34 $25.38 $24.76 $24.92 $24.92 53,206
2022-12-02 $25.53 $25.74 $25.37 $25.59 $25.59 35,822
2022-12-01 $25.54 $25.90 $25.40 $25.72 $25.72 29,622
2022-11-30 $25.25 $25.73 $24.60 $25.60 $25.60 61,820
2022-11-29 $25.03 $25.20 $24.94 $25.19 $25.19 19,597
2022-11-28 $25.11 $25.13 $24.83 $25.00 $25.00 37,826
2022-11-25 $25.39 $25.44 $25.08 $25.08 $25.08 20,952
2022-11-23 $25.30 $25.40 $24.88 $25.30 $25.30 30,435
2022-11-22 $25.04 $25.42 $25.04 $25.40 $25.40 39,694
2022-11-21 $24.92 $24.97 $24.71 $24.93 $24.93 24,786
2022-11-18 $24.78 $25.12 $24.50 $24.78 $24.78 44,951
2022-11-17 $24.15 $24.47 $24.15 $24.45 $24.45 25,826
2022-11-16 $24.49 $24.53 $24.20 $24.40 $24.40 53,547
2022-11-15 $24.30 $24.78 $24.30 $24.54 $24.44 31,118
2022-11-14 $24.71 $24.71 $24.15 $24.17 $24.07 48,845
2022-11-11 $25.47 $25.47 $24.60 $24.71 $24.61 38,306
2022-11-10 $25.08 $25.58 $24.75 $25.29 $25.19 47,453
2022-11-09 $24.65 $24.92 $23.80 $24.39 $24.29 42,173
2022-11-08 $24.79 $24.86 $24.29 $24.66 $24.56 44,791
2022-11-07 $24.05 $25.01 $24.04 $24.74 $24.64 44,047
2022-11-04 $24.09 $24.68 $23.78 $24.62 $24.62 57,691
2022-11-03 $23.80 $23.97 $23.24 $23.89 $23.89 52,766
2022-11-02 $24.15 $24.23 $23.79 $23.85 $23.85 53,974
2022-11-01 $24.07 $24.21 $22.79 $24.01 $24.01 73,781
2022-10-31 $24.08 $24.24 $23.95 $24.03 $24.03 233,176
2022-10-28 $23.88 $24.09 $23.69 $24.05 $24.05 68,281
2022-10-27 $23.46 $24.09 $23.46 $23.72 $23.72 59,386
2022-10-26 $22.95 $23.62 $22.85 $23.12 $23.12 46,175
2022-10-25 $22.66 $22.77 $22.02 $22.66 $22.66 33,346
2022-10-24 $22.58 $22.78 $22.29 $22.58 $22.58 41,650
2022-10-21 $22.09 $22.42 $21.80 $22.38 $22.38 40,646
2022-10-20 $22.68 $22.72 $21.85 $21.97 $21.97 44,673
2022-10-19 $22.36 $22.64 $22.19 $22.56 $22.56 46,903
2022-10-18 $22.84 $22.91 $22.36 $22.50 $22.50 41,981
2022-10-17 $22.63 $22.78 $22.41 $22.67 $22.67 49,272
2022-10-14 $22.61 $22.69 $22.28 $22.36 $22.36 42,396
2022-10-13 $21.61 $22.57 $21.55 $22.47 $22.47 55,582
2022-10-12 $22.01 $22.10 $21.60 $21.78 $21.78 38,592
2022-10-11 $22.11 $22.11 $21.58 $21.76 $21.76 36,803
2022-10-10 $21.89 $22.22 $21.83 $22.02 $22.02 34,176
2022-10-07 $22.01 $22.15 $21.59 $21.91 $21.91 47,829
2022-10-06 $22.74 $22.77 $22.14 $22.29 $22.29 33,885
2022-10-05 $22.98 $23.07 $22.41 $22.57 $22.57 32,440
2022-10-04 $22.58 $23.15 $22.58 $23.14 $23.14 38,558
2022-10-03 $22.24 $22.49 $22.14 $22.42 $22.42 35,273
2022-09-30 $22.56 $22.62 $22.08 $22.10 $22.10 39,772
2022-09-29 $22.24 $22.59 $22.16 $22.44 $22.44 33,103
2022-09-28 $22.60 $22.94 $22.49 $22.74 $22.74 37,360
2022-09-27 $23.41 $23.56 $22.48 $22.67 $22.67 39,267
2022-09-26 $23.21 $23.58 $23.20 $23.32 $23.32 49,601
2022-09-23 $23.57 $23.57 $23.18 $23.41 $23.41 62,805
2022-09-22 $23.62 $23.72 $23.08 $23.67 $23.67 80,185
2022-09-21 $24.06 $24.06 $23.30 $23.70 $23.70 108,484
2022-09-20 $23.35 $23.94 $23.16 $23.92 $23.92 60,976
2022-09-19 $23.10 $23.63 $23.09 $23.42 $23.42 71,255
2022-09-16 $22.63 $23.63 $22.55 $23.49 $23.49 222,944
2022-09-15 $22.47 $22.98 $22.47 $22.68 $22.68 47,158
2022-09-14 $22.55 $22.73 $22.46 $22.58 $22.58 43,541
2022-09-13 $22.87 $22.92 $22.35 $22.52 $22.52 53,649
2022-09-12 $22.77 $23.13 $22.51 $23.04 $23.04 72,311
2022-09-09 $22.98 $23.07 $22.54 $22.65 $22.65 136,892
2022-09-08 $22.61 $22.99 $22.45 $22.74 $22.74 48,020
2022-09-07 $22.31 $22.84 $22.31 $22.81 $22.81 39,110
2022-09-06 $22.85 $22.88 $22.30 $22.45 $22.45 94,666
2022-09-02 $23.60 $23.73 $22.80 $22.92 $22.92 39,651
2022-09-01 $23.39 $23.74 $23.12 $23.34 $23.34 57,256
2022-08-31 $23.45 $23.45 $23.19 $23.22 $23.22 53,262
2022-08-30 $23.62 $23.66 $23.38 $23.50 $23.50 27,289
2022-08-29 $23.89 $23.89 $23.60 $23.65 $23.65 30,268
2022-08-26 $24.15 $24.19 $23.94 $24.09 $24.09 30,019
2022-08-25 $24.43 $24.61 $24.27 $24.50 $24.50 24,173
2022-08-24 $24.71 $24.71 $23.87 $24.30 $24.30 34,583
2022-08-23 $24.77 $24.96 $24.31 $24.33 $24.33 27,342
2022-08-22 $25.47 $25.89 $24.86 $24.92 $24.92 36,875
2022-08-19 $25.77 $25.88 $25.54 $25.61 $25.61 81,238
2022-08-18 $25.24 $25.84 $25.24 $25.82 $25.82 85,600
2022-08-17 $25.27 $25.46 $25.08 $25.37 $25.37 29,103
2022-08-16 $25.36 $25.71 $25.33 $25.59 $25.50 32,738
2022-08-15 $25.04 $25.40 $22.86 $25.37 $25.28 83,160
2022-08-12 $24.86 $25.25 $24.62 $25.25 $25.16 98,966
2022-08-11 $24.88 $24.91 $24.10 $24.86 $24.77 60,086
2022-08-10 $24.64 $24.83 $24.60 $24.71 $24.62 64,370
2022-08-09 $24.47 $24.54 $24.21 $24.41 $24.32 38,556
2022-08-08 $24.64 $24.64 $24.20 $24.37 $24.28 36,881
2022-08-05 $24.52 $24.69 $24.28 $24.55 $24.46 52,265
2022-08-04 $23.82 $24.78 $23.75 $24.68 $24.59 231,012
2022-08-03 $23.82 $24.24 $23.69 $24.07 $23.98 174,546
2022-08-02 $23.95 $23.98 $23.56 $23.67 $23.59 47,784
2022-08-01 $24.10 $24.16 $23.57 $23.95 $23.87 85,551
2022-07-29 $23.17 $24.20 $23.15 $24.14 $24.05 87,396
2022-07-28 $23.17 $23.60 $22.88 $23.01 $22.93 59,326
2022-07-27 $24.21 $24.30 $23.35 $23.37 $23.29 56,363
2022-07-26 $24.82 $25.05 $23.84 $23.99 $23.91 102,510
2022-07-25 $25.17 $25.45 $25.17 $25.35 $25.26 112,599
2022-07-22 $25.15 $25.40 $24.98 $25.16 $25.07 34,078
2022-07-21 $24.99 $25.36 $24.92 $25.19 $25.10 31,965
2022-07-20 $25.08 $25.37 $24.33 $25.12 $25.03 39,200
2022-07-19 $24.96 $25.28 $24.96 $25.19 $25.10 26,523
2022-07-18 $24.99 $25.29 $24.28 $24.76 $24.67 15,862
2022-07-15 $24.76 $25.13 $24.14 $24.91 $24.82 24,847
2022-07-14 $24.67 $24.67 $24.06 $24.41 $24.32 27,646
2022-07-13 $24.85 $24.89 $24.56 $24.71 $24.62 19,583
2022-07-12 $24.98 $25.31 $24.90 $24.99 $24.90 20,841
2022-07-11 $25.30 $25.41 $25.07 $25.16 $25.07 24,614
2022-07-08 $25.58 $25.64 $25.21 $25.42 $25.33 19,538
2022-07-07 $25.85 $26.10 $25.50 $25.50 $25.41 26,282
2022-07-06 $25.65 $26.05 $25.26 $25.63 $25.54 110,103
2022-07-05 $25.15 $25.69 $24.69 $25.65 $25.56 74,593
2022-07-01 $25.14 $25.30 $24.96 $25.19 $25.10 81,762
2022-06-30 $24.86 $25.30 $24.86 $25.00 $24.91 50,636
2022-06-29 $25.10 $25.29 $24.93 $25.03 $24.94 25,691
2022-06-28 $25.54 $25.71 $25.12 $25.16 $25.07 65,220
2022-06-27 $25.71 $25.78 $25.20 $25.48 $25.39 28,161
2022-06-24 $25.15 $25.73 $25.15 $25.50 $25.41 203,058
2022-06-23 $25.45 $26.05 $24.99 $25.15 $25.06 47,040
2022-06-22 $24.95 $25.70 $24.88 $25.29 $25.20 84,262
2022-06-21 $24.95 $25.42 $24.77 $25.00 $24.91 57,257
2022-06-17 $24.60 $25.47 $24.60 $24.82 $24.73 108,885
2022-06-16 $25.12 $25.12 $24.60 $24.65 $24.56 48,791
2022-06-15 $25.10 $25.35 $24.73 $25.13 $25.04 31,271
2022-06-14 $24.94 $25.30 $24.72 $24.84 $24.75 40,811
2022-06-13 $25.14 $25.36 $24.95 $25.05 $24.96 45,463
2022-06-10 $25.88 $26.35 $25.26 $25.42 $25.33 29,547
2022-06-09 $25.99 $26.70 $25.87 $26.02 $25.93 35,349
2022-06-08 $26.19 $26.25 $25.98 $26.01 $25.92 46,521
2022-06-07 $26.53 $26.65 $26.34 $26.34 $26.25 22,687
2022-06-06 $26.70 $26.79 $26.59 $26.65 $26.56 21,443
2022-06-03 $26.69 $26.80 $26.58 $26.68 $26.59 32,002
2022-06-02 $26.53 $26.98 $26.53 $26.80 $26.71 25,139
2022-06-01 $26.85 $27.06 $26.51 $26.93 $26.83 43,056
2022-05-31 $26.68 $26.92 $26.20 $26.84 $26.75 39,061
2022-05-27 $27.11 $27.11 $26.77 $26.80 $26.71 30,409
2022-05-26 $26.59 $26.96 $26.30 $26.77 $26.68 29,378
2022-05-25 $26.08 $26.58 $26.08 $26.34 $26.25 52,007
2022-05-24 $26.23 $26.37 $26.06 $26.08 $25.99 106,214
2022-05-23 $26.24 $26.68 $25.93 $26.40 $26.31 41,925
2022-05-20 $25.98 $26.11 $25.70 $25.99 $25.90 48,911
2022-05-19 $25.97 $26.33 $25.75 $25.75 $25.66 53,140
2022-05-18 $26.36 $26.36 $25.77 $26.01 $25.92 47,955
2022-05-17 $26.58 $26.77 $26.35 $26.62 $26.43 22,236
2022-05-16 $26.26 $26.42 $26.05 $26.29 $26.11 37,526
2022-05-13 $26.92 $26.92 $26.05 $26.21 $26.03 53,420
2022-05-12 $26.75 $26.85 $26.56 $26.81 $26.62 85,084
2022-05-11 $26.98 $27.29 $26.70 $26.76 $26.57 45,913
2022-05-10 $26.79 $27.86 $26.56 $26.88 $26.69 48,074
2022-05-09 $26.40 $26.78 $26.08 $26.77 $26.58 50,311
2022-05-06 $26.92 $27.16 $26.41 $26.65 $26.46 25,405
2022-05-05 $27.31 $27.37 $26.68 $27.05 $26.86 39,565
2022-05-04 $27.26 $27.72 $26.94 $27.57 $27.38 30,753
2022-05-03 $26.94 $27.59 $26.85 $27.10 $26.91 53,750
2022-05-02 $27.29 $27.29 $26.63 $27.04 $26.85 59,523
2022-04-29 $28.00 $28.00 $26.91 $27.03 $26.84 49,951
2022-04-28 $27.79 $28.10 $27.26 $28.00 $27.80 67,260
2022-04-27 $28.72 $29.03 $27.42 $27.84 $27.65 63,695
2022-04-26 $29.35 $29.66 $28.80 $28.89 $28.69 93,412
2022-04-25 $29.75 $29.75 $29.24 $29.50 $29.29 63,763
2022-04-22 $29.95 $30.14 $29.85 $29.92 $29.71 53,007
2022-04-21 $30.13 $30.44 $29.92 $30.00 $29.79 39,125
2022-04-20 $29.92 $30.21 $29.71 $30.16 $29.95 38,398
2022-04-19 $29.35 $29.89 $29.35 $29.71 $29.50 30,089
2022-04-18 $28.81 $29.29 $28.77 $29.12 $28.92 40,666
2022-04-14 $28.83 $29.05 $28.69 $28.86 $28.66 66,010
2022-04-13 $28.90 $28.90 $28.60 $28.73 $28.53 49,343
2022-04-12 $28.99 $29.23 $28.70 $28.84 $28.64 46,444
2022-04-11 $28.61 $29.07 $28.61 $28.91 $28.71 38,064
2022-04-08 $28.80 $29.49 $28.54 $28.59 $28.39 50,533
2022-04-07 $29.75 $29.97 $28.60 $28.67 $28.47 71,679
2022-04-06 $29.80 $29.90 $29.65 $29.79 $29.58 142,413
2022-04-05 $29.83 $30.19 $29.61 $29.77 $29.56 71,447
2022-04-04 $30.07 $30.07 $29.25 $29.92 $29.71 49,684
2022-04-01 $29.63 $30.05 $29.60 $29.98 $29.77 61,540
2022-03-31 $29.89 $29.89 $29.45 $29.53 $29.32 31,162
2022-03-30 $30.37 $30.50 $29.65 $29.69 $29.48 32,798
2022-03-29 $30.56 $30.57 $30.32 $30.53 $30.32 20,006
2022-03-28 $30.16 $30.34 $30.05 $30.29 $30.08 29,500
2022-03-25 $30.29 $30.48 $30.15 $30.27 $30.06 31,130
2022-03-24 $30.21 $30.21 $30.05 $30.16 $29.95 39,063
2022-03-23 $30.15 $30.21 $29.95 $30.00 $29.79 39,920
2022-03-22 $30.67 $30.82 $30.22 $30.26 $30.05 27,434
2022-03-21 $30.38 $30.44 $30.15 $30.34 $30.13 35,245
2022-03-18 $29.95 $30.50 $29.90 $30.38 $30.17 92,972
2022-03-17 $30.26 $30.47 $30.05 $30.14 $29.93 37,336
2022-03-16 $30.71 $30.81 $30.31 $30.41 $30.20 23,150
2022-03-15 $30.53 $30.68 $30.34 $30.49 $30.28 37,318
2022-03-14 $30.94 $31.11 $30.25 $30.47 $30.26 26,034
2022-03-11 $30.34 $30.66 $30.31 $30.53 $30.32 29,967
2022-03-10 $29.65 $30.19 $29.60 $30.16 $29.95 38,952
2022-03-09 $29.50 $29.94 $29.31 $29.80 $29.59 43,279
2022-03-08 $29.50 $29.76 $29.17 $29.21 $29.01 52,066
2022-03-07 $30.15 $30.22 $29.29 $29.43 $29.22 64,417
2022-03-04 $30.15 $30.26 $29.85 $30.26 $30.05 51,227
2022-03-03 $30.41 $30.76 $30.25 $30.37 $30.16 53,240
2022-03-02 $29.46 $30.39 $29.46 $30.33 $30.12 26,145
2022-03-01 $30.12 $30.37 $29.01 $29.41 $29.20 57,481
2022-02-28 $30.02 $30.31 $29.97 $30.08 $29.87 36,958
2022-02-25 $29.92 $30.53 $29.92 $30.42 $30.21 28,557
2022-02-24 $30.25 $30.50 $29.02 $29.63 $29.42 81,090
2022-02-23 $30.65 $30.78 $30.60 $30.65 $30.44 47,857
2022-02-22 $30.56 $30.79 $30.36 $30.56 $30.35 41,040
2022-02-18 $30.18 $30.83 $30.15 $30.68 $30.47 52,988
2022-02-17 $30.20 $30.81 $29.94 $30.16 $29.95 33,376
2022-02-16 $30.85 $31.00 $30.20 $30.41 $30.20 36,861
2022-02-15 $31.18 $31.28 $30.81 $30.94 $30.63 33,767
2022-02-14 $31.53 $31.53 $30.95 $30.96 $30.65 42,155
2022-02-11 $31.30 $31.54 $31.20 $31.35 $31.04 88,912
2022-02-10 $31.46 $31.46 $31.20 $31.35 $31.04 60,903
2022-02-09 $31.50 $31.69 $31.19 $31.24 $30.93 56,331
2022-02-08 $31.05 $31.58 $31.05 $31.47 $31.16 72,119
2022-02-07 $30.96 $31.19 $30.80 $31.05 $30.74 53,609
2022-02-04 $31.23 $31.35 $30.58 $31.06 $30.75 64,052
2022-02-03 $30.98 $31.45 $30.93 $31.24 $30.93 51,484
2022-02-02 $31.24 $31.29 $30.78 $31.05 $30.74 71,791
2022-02-01 $31.03 $31.22 $30.70 $31.11 $30.80 90,880
2022-01-31 $31.34 $31.77 $30.89 $31.13 $30.82 65,963
2022-01-28 $31.45 $31.63 $31.20 $31.43 $31.12 68,289
2022-01-27 $31.68 $32.27 $31.15 $31.30 $30.99 45,613
2022-01-26 $31.86 $32.33 $31.06 $31.30 $30.99 42,291
2022-01-25 $31.71 $31.89 $31.23 $31.75 $31.44 49,924
2022-01-24 $31.14 $31.84 $31.02 $31.76 $31.45 46,937
2022-01-21 $31.19 $31.81 $30.90 $31.50 $31.19 53,460
2022-01-20 $31.32 $31.66 $30.98 $30.98 $30.67 45,999
2022-01-19 $31.71 $31.76 $31.26 $31.31 $31.00 36,411
2022-01-18 $31.95 $32.60 $31.55 $31.55 $31.24 29,300
2022-01-14 $32.30 $32.57 $32.30 $32.51 $32.19 34,519
2022-01-13 $31.83 $32.33 $31.83 $32.31 $31.99 64,570
2022-01-12 $32.03 $32.16 $31.50 $31.73 $31.42 48,140
2022-01-11 $32.44 $32.44 $31.62 $32.01 $31.69 25,179
2022-01-10 $32.32 $32.32 $31.68 $31.94 $31.62 20,614
2022-01-07 $32.06 $32.44 $31.94 $32.25 $31.93 18,774
2022-01-06 $32.43 $32.43 $31.57 $32.11 $31.79 25,317
2022-01-05 $31.68 $31.97 $31.45 $31.55 $31.24 27,860
2022-01-04 $31.51 $32.12 $31.51 $31.67 $31.36 22,198
2022-01-03 $31.07 $31.55 $31.07 $31.51 $31.20 46,045
2021-12-31 $30.94 $31.12 $30.90 $30.98 $30.67 11,938
2021-12-30 $31.47 $31.52 $31.07 $31.13 $30.82 53,290
2021-12-29 $31.44 $31.63 $31.32 $31.44 $31.13 21,934
2021-12-28 $30.99 $31.69 $30.99 $31.44 $31.13 55,283
2021-12-27 $31.00 $31.19 $30.75 $31.12 $30.81 21,200
2021-12-23 $30.47 $31.00 $30.44 $30.88 $30.57 35,542
2021-12-22 $29.96 $30.40 $29.52 $30.40 $30.10 31,154
2021-12-21 $29.57 $30.24 $29.56 $30.10 $29.80 46,242
2021-12-20 $29.28 $29.37 $28.87 $29.37 $29.08 74,036
2021-12-17 $30.39 $30.39 $29.44 $29.59 $29.30 115,503
2021-12-16 $30.59 $30.97 $30.09 $30.22 $29.92 91,778
2021-12-15 $30.54 $30.59 $30.25 $30.33 $30.03 90,739
2021-12-14 $30.26 $30.73 $30.26 $30.35 $30.05 57,894
2021-12-13 $30.28 $30.56 $30.11 $30.26 $29.96 56,618
2021-12-10 $30.43 $30.70 $30.15 $30.45 $30.15 49,741
2021-12-09 $30.02 $30.45 $29.90 $30.29 $29.99 65,175
2021-12-08 $30.26 $30.40 $29.94 $30.16 $29.86 72,619
2021-12-07 $29.99 $30.45 $29.87 $30.18 $29.88 73,931
2021-12-06 $30.34 $30.62 $29.67 $29.80 $29.50 40,175
2021-12-03 $30.21 $30.52 $29.89 $30.00 $29.70 55,992
2021-12-02 $29.97 $30.46 $29.80 $30.05 $29.75 61,240
2021-12-01 $30.46 $30.89 $29.71 $29.72 $29.43 55,674
2021-11-30 $29.20 $30.11 $29.20 $30.03 $29.73 115,786
2021-11-29 $30.47 $30.75 $29.51 $29.59 $29.30 45,549
2021-11-26 $30.73 $30.99 $29.92 $30.18 $29.88 51,476
2021-11-24 $31.68 $31.90 $31.45 $31.49 $31.18 17,988
2021-11-23 $31.89 $31.95 $31.52 $31.90 $31.58 38,946
2021-11-22 $31.79 $32.28 $31.64 $31.66 $31.35 64,002
2021-11-19 $31.28 $31.63 $31.00 $31.47 $31.16 63,899
2021-11-18 $31.48 $31.71 $31.11 $31.51 $31.20 143,503
2021-11-17 $31.12 $31.54 $30.72 $31.50 $31.19 86,685
2021-11-16 $31.49 $31.58 $31.13 $31.27 $30.87 33,479
2021-11-15 $31.11 $31.50 $31.08 $31.50 $31.10 35,903
2021-11-12 $31.02 $31.16 $30.72 $31.10 $30.70 30,040
2021-11-11 $31.12 $31.19 $30.88 $30.98 $30.59 36,640
2021-11-10 $31.08 $31.17 $30.73 $31.02 $30.63 38,985
2021-11-09 $31.24 $31.35 $30.85 $30.97 $30.58 47,961
2021-11-08 $31.34 $31.56 $30.94 $31.50 $31.10 68,253
2021-11-05 $30.99 $31.84 $30.45 $31.17 $30.77 66,705
2021-11-04 $31.03 $31.03 $30.24 $30.84 $30.45 31,500
2021-11-03 $30.50 $31.23 $30.50 $31.05 $30.65 38,105
2021-11-02 $30.86 $30.99 $30.40 $30.56 $30.17 40,216
2021-11-01 $30.43 $30.97 $29.80 $30.89 $30.50 39,007
2021-10-29 $30.75 $30.78 $30.11 $30.40 $30.01 46,693
2021-10-28 $30.39 $30.99 $30.37 $30.66 $30.27 51,531
2021-10-27 $29.75 $30.19 $29.60 $30.17 $29.79 33,556
2021-10-26 $29.89 $30.35 $29.63 $29.90 $29.52 81,274
2021-10-25 $29.76 $29.85 $29.61 $29.79 $29.41 39,017
2021-10-22 $29.32 $29.68 $29.31 $29.64 $29.26 28,612
2021-10-21 $29.39 $29.57 $29.13 $29.26 $28.89 26,761
2021-10-20 $29.05 $29.36 $29.02 $29.32 $28.95 19,442
2021-10-19 $29.00 $29.14 $28.96 $29.13 $28.76 33,366
2021-10-18 $29.00 $29.23 $29.00 $29.12 $28.75 32,385
2021-10-15 $29.66 $29.67 $29.09 $29.12 $28.75 38,210
2021-10-14 $29.24 $29.35 $29.14 $29.28 $28.91 28,107
2021-10-13 $29.38 $29.38 $29.00 $29.25 $28.88 20,778
2021-10-12 $29.62 $29.62 $29.06 $29.41 $29.04 28,842
2021-10-11 $30.07 $30.07 $29.53 $29.53 $29.15 26,387
2021-10-08 $29.60 $29.95 $29.60 $29.86 $29.48 28,405
2021-10-07 $29.54 $29.80 $29.45 $29.72 $29.34 39,027
2021-10-06 $29.01 $29.36 $28.95 $29.29 $28.92 41,849
2021-10-05 $28.72 $29.20 $28.72 $29.18 $28.81 62,053
2021-10-04 $28.70 $28.84 $28.43 $28.72 $28.35 57,426
2021-10-01 $28.10 $28.99 $28.05 $28.69 $28.33 62,117
2021-09-30 $28.24 $28.25 $27.98 $27.98 $27.62 53,551
2021-09-29 $27.97 $28.17 $27.80 $28.14 $27.78 36,099
2021-09-28 $28.45 $28.45 $27.67 $27.85 $27.50 67,803
2021-09-27 $27.76 $28.55 $27.76 $28.38 $28.02 134,387
2021-09-24 $27.39 $27.99 $27.39 $27.65 $27.30 51,031
2021-09-23 $26.88 $27.74 $26.88 $27.55 $27.20 43,702
2021-09-22 $26.31 $26.84 $26.31 $26.75 $26.41 19,762
2021-09-21 $26.55 $26.90 $26.15 $26.18 $25.85 23,589
2021-09-20 $26.75 $26.83 $25.75 $26.45 $26.11 57,042
2021-09-17 $27.18 $27.56 $26.82 $27.21 $26.86 327,364
2021-09-16 $27.27 $27.53 $27.05 $27.21 $26.86 66,677
2021-09-15 $27.44 $27.53 $26.50 $27.26 $26.91 83,894
2021-09-14 $27.74 $27.74 $27.14 $27.32 $26.97 104,847
2021-09-13 $27.77 $27.88 $27.20 $27.62 $27.27 45,564
2021-09-10 $27.89 $27.89 $27.60 $27.60 $27.25 88,729
2021-09-09 $27.67 $28.00 $27.67 $27.75 $27.40 50,785
2021-09-08 $27.75 $27.78 $27.55 $27.69 $27.34 41,108
2021-09-07 $27.98 $28.01 $27.80 $27.80 $27.45 23,672
2021-09-03 $27.85 $27.93 $27.83 $27.85 $27.50 25,909
2021-09-02 $27.77 $28.12 $27.77 $27.87 $27.52 23,789
2021-09-01 $27.92 $28.03 $27.53 $27.81 $27.46 24,493
2021-08-31 $27.54 $27.95 $27.34 $27.82 $27.47 40,375
2021-08-30 $27.65 $27.73 $27.41 $27.54 $27.19 32,996
2021-08-27 $27.89 $28.24 $27.61 $27.79 $27.44 75,308
2021-08-26 $27.89 $27.99 $27.70 $27.77 $27.42 69,342
2021-08-25 $27.61 $28.05 $27.61 $27.86 $27.51 34,608
2021-08-24 $27.83 $27.99 $27.65 $27.73 $27.38 21,278
2021-08-23 $27.79 $27.88 $27.65 $27.66 $27.31 19,080
2021-08-20 $27.19 $27.97 $27.19 $27.69 $27.34 54,611
2021-08-19 $27.13 $27.42 $26.79 $27.33 $26.98 33,922
2021-08-18 $27.26 $27.49 $27.21 $27.26 $26.91 30,175
2021-08-17 $27.56 $27.56 $26.86 $27.41 $26.98 24,360
2021-08-16 $27.35 $27.93 $27.30 $27.78 $27.35 24,059
2021-08-13 $27.75 $27.83 $27.54 $27.62 $27.19 23,511
2021-08-12 $27.71 $27.97 $27.52 $27.79 $27.36 24,090
2021-08-11 $27.55 $27.98 $27.44 $27.97 $27.53 29,404
2021-08-10 $27.03 $27.69 $27.03 $27.53 $27.10 55,010
2021-08-09 $26.90 $27.31 $26.80 $27.10 $26.68 45,684
2021-08-06 $26.88 $27.49 $26.63 $27.10 $26.68 34,821
2021-08-05 $26.32 $26.68 $24.92 $26.51 $26.10 23,349
2021-08-04 $25.97 $26.27 $25.60 $26.06 $25.65 38,860
2021-08-03 $26.15 $26.52 $25.53 $26.27 $25.86 39,963
2021-08-02 $26.52 $26.97 $25.98 $26.13 $25.72 30,838
2021-07-30 $26.68 $26.70 $26.04 $26.33 $25.92 34,954
2021-07-29 $26.93 $26.93 $25.74 $26.60 $26.18 29,830
2021-07-28 $27.37 $27.37 $26.25 $26.86 $26.44 39,185
2021-07-27 $27.43 $27.43 $26.89 $27.02 $26.60 35,113
2021-07-26 $27.89 $28.14 $27.59 $27.75 $27.32 23,805
2021-07-23 $28.48 $28.48 $27.35 $27.87 $27.43 16,641
2021-07-22 $28.06 $28.34 $27.52 $27.76 $27.33 31,409
2021-07-21 $27.95 $28.55 $27.95 $28.15 $27.71 35,388
2021-07-20 $27.30 $28.26 $27.30 $27.53 $27.10 71,727
2021-07-19 $27.32 $28.12 $27.02 $27.24 $26.81 43,827
2021-07-16 $28.49 $28.49 $27.21 $28.06 $27.62 25,309
2021-07-15 $27.62 $28.36 $27.21 $28.23 $27.79 48,560
2021-07-14 $27.78 $27.88 $27.62 $27.81 $27.38 36,725
2021-07-13 $28.29 $28.50 $27.53 $27.70 $27.27 35,795
2021-07-12 $27.81 $28.56 $27.32 $28.38 $27.94 31,778
2021-07-09 $27.86 $28.18 $27.41 $28.12 $27.68 30,322
2021-07-08 $26.79 $28.45 $26.79 $27.39 $26.96 82,148
2021-07-07 $27.42 $27.91 $27.22 $27.38 $26.95 37,450
2021-07-06 $27.82 $27.91 $27.22 $27.57 $27.14 52,957
2021-07-02 $28.27 $28.27 $27.91 $27.93 $27.49 23,992
2021-07-01 $28.14 $28.44 $27.88 $28.36 $27.92 44,536
2021-06-30 $27.77 $28.30 $27.77 $27.90 $27.46 57,084
2021-06-29 $28.47 $28.70 $27.86 $27.95 $27.51 56,329
2021-06-28 $28.02 $28.57 $27.67 $28.45 $28.01 69,322
2021-06-25 $28.75 $29.01 $28.00 $28.00 $27.56 306,461
2021-06-24 $28.48 $28.82 $27.91 $28.73 $28.28 34,787
2021-06-23 $28.91 $28.95 $28.34 $28.40 $27.96 45,525
2021-06-22 $28.71 $29.09 $28.40 $28.88 $28.43 35,765
2021-06-21 $27.97 $28.83 $27.88 $28.71 $28.26 33,933
2021-06-18 $28.67 $29.03 $26.99 $27.74 $27.31 173,829
2021-06-17 $30.00 $30.00 $28.81 $29.02 $28.57 75,364
2021-06-16 $29.10 $30.09 $28.76 $29.86 $29.39 47,537
2021-06-15 $27.96 $29.08 $27.96 $29.08 $28.63 67,393
2021-06-14 $28.77 $28.82 $28.60 $28.65 $28.20 43,422
2021-06-11 $28.71 $28.83 $28.68 $28.77 $28.32 56,485
2021-06-10 $29.16 $29.16 $28.67 $28.71 $28.26 60,440
2021-06-09 $29.34 $29.34 $28.59 $28.76 $28.31 71,476
2021-06-08 $29.50 $29.70 $28.76 $29.50 $29.04 44,981
2021-06-07 $29.61 $29.81 $28.87 $29.51 $29.05 56,704
2021-06-04 $26.29 $29.55 $26.29 $29.33 $28.87 53,005
2021-06-03 $28.80 $29.29 $28.31 $29.20 $28.74 40,066
2021-06-02 $28.75 $28.97 $28.51 $28.65 $28.20 38,895
2021-06-01 $28.42 $28.73 $28.12 $28.45 $28.01 41,085
2021-05-28 $28.44 $28.45 $27.81 $28.37 $27.93 23,911
2021-05-27 $28.17 $28.41 $27.85 $28.35 $27.91 95,007
2021-05-26 $27.11 $27.93 $26.97 $27.85 $27.42 50,506
2021-05-25 $27.81 $28.60 $27.39 $27.40 $26.97 66,883
2021-05-24 $28.46 $28.46 $27.69 $28.26 $27.82 39,151
2021-05-21 $28.37 $28.72 $27.81 $28.44 $28.00 35,853
2021-05-20 $27.87 $28.18 $27.50 $28.07 $27.63 131,501
2021-05-19 $27.55 $28.04 $27.19 $27.90 $27.46 38,094
2021-05-18 $29.08 $29.08 $27.59 $27.90 $27.39 55,610
2021-05-17 $28.37 $29.24 $28.20 $29.09 $28.55 63,147
2021-05-14 $27.57 $28.50 $27.40 $28.43 $27.91 55,146
2021-05-13 $27.35 $27.88 $26.88 $27.70 $27.19 74,046
2021-05-12 $27.50 $27.74 $26.93 $27.04 $26.54 78,711
2021-05-11 $26.97 $27.50 $26.97 $27.46 $26.95 125,985
2021-05-10 $27.50 $27.50 $27.05 $27.28 $26.78 96,704
2021-05-07 $27.30 $27.60 $26.06 $27.43 $26.92 40,256
2021-05-06 $27.18 $27.60 $27.18 $27.56 $27.05 118,076
2021-05-05 $27.25 $27.60 $26.94 $27.47 $26.96 37,799
2021-05-04 $26.90 $27.50 $26.68 $27.36 $26.86 58,386
2021-05-03 $27.43 $27.84 $25.50 $26.90 $26.40 110,623
2021-04-30 $26.75 $27.41 $26.75 $27.40 $26.90 64,736
2021-04-29 $26.74 $27.20 $26.60 $26.79 $26.30 46,733
2021-04-28 $26.60 $26.70 $26.45 $26.45 $25.96 44,740
2021-04-27 $20.83 $26.84 $20.83 $26.74 $26.25 49,124
2021-04-26 $26.16 $26.53 $25.94 $26.48 $25.99 55,681
2021-04-23 $25.88 $26.64 $25.75 $26.14 $25.66 57,670
2021-04-22 $25.89 $26.08 $25.44 $25.44 $24.97 29,222
2021-04-21 $25.39 $25.84 $25.21 $25.73 $25.26 20,855
2021-04-20 $25.64 $26.77 $25.18 $25.35 $24.88 41,110
2021-04-19 $25.83 $26.01 $25.33 $25.70 $25.23 31,093
2021-04-16 $25.90 $26.16 $25.65 $25.91 $25.43 41,057
2021-04-15 $25.75 $25.80 $25.15 $25.78 $25.30 23,010
2021-04-14 $25.32 $25.84 $25.32 $25.72 $25.25 38,569
2021-04-13 $25.67 $25.70 $25.00 $25.31 $24.84 31,788
2021-04-12 $25.50 $25.81 $25.45 $25.60 $25.13 26,442
2021-04-09 $25.30 $25.66 $25.23 $25.39 $24.92 30,179
2021-04-08 $24.99 $25.41 $24.81 $25.32 $24.85 38,612
2021-04-07 $24.90 $25.11 $24.87 $25.07 $24.61 52,716
2021-04-06 $24.80 $25.23 $24.72 $24.86 $24.40 37,307
2021-04-05 $24.75 $25.18 $24.12 $24.90 $24.44 85,670
2021-04-01 $24.23 $24.99 $24.22 $24.45 $24.00 49,681
2021-03-31 $24.76 $24.76 $24.26 $24.35 $23.90 60,936
2021-03-30 $24.81 $25.18 $24.54 $24.62 $24.17 31,020
2021-03-29 $24.85 $25.12 $24.51 $24.51 $24.06 55,587
2021-03-26 $24.75 $25.20 $24.56 $25.20 $24.74 32,301
2021-03-25 $23.58 $24.52 $23.36 $24.49 $24.04 52,525
2021-03-24 $23.75 $24.83 $23.64 $23.64 $23.20 47,369
2021-03-23 $24.41 $24.73 $23.39 $23.47 $23.04 35,574
2021-03-22 $25.49 $25.49 $24.41 $24.49 $24.04 51,935
2021-03-19 $24.30 $25.94 $24.00 $25.82 $25.34 219,755
2021-03-18 $23.89 $24.65 $23.81 $24.39 $23.94 40,357
2021-03-17 $24.15 $24.64 $23.44 $23.67 $23.23 34,951
2021-03-16 $24.55 $24.77 $23.76 $24.11 $23.67 28,805
2021-03-15 $25.11 $25.11 $24.33 $24.74 $24.28 39,797
2021-03-12 $25.51 $25.75 $25.01 $25.17 $24.71 56,104
2021-03-11 $24.97 $25.46 $24.75 $25.35 $24.88 55,067
2021-03-10 $25.08 $25.08 $24.61 $24.93 $24.47 86,561
2021-03-09 $25.55 $25.55 $24.83 $25.18 $24.72 68,484
2021-03-08 $24.95 $25.83 $24.55 $25.61 $25.14 51,309
2021-03-05 $24.14 $25.00 $24.14 $24.89 $24.43 51,000
2021-03-04 $24.68 $25.00 $23.37 $23.57 $23.14 78,652
2021-03-03 $24.28 $25.13 $23.99 $24.52 $24.07 105,619
2021-03-02 $23.82 $24.36 $23.75 $23.75 $23.31 17,164
2021-03-01 $23.56 $24.07 $23.22 $23.85 $23.41 36,226
2021-02-26 $22.92 $23.49 $22.59 $23.14 $22.71 54,644
2021-02-25 $23.59 $24.10 $22.66 $23.03 $22.61 53,324
2021-02-24 $22.91 $23.84 $22.91 $23.64 $23.20 37,479
2021-02-23 $22.85 $23.40 $22.28 $22.69 $22.27 43,219
2021-02-22 $22.15 $23.49 $22.15 $22.87 $22.45 44,657
2021-02-19 $21.97 $22.55 $21.94 $22.31 $21.90 28,161
2021-02-18 $22.19 $22.50 $21.65 $21.86 $21.46 26,211
2021-02-17 $22.12 $22.58 $22.09 $22.20 $21.79 21,569
2021-02-16 $22.58 $22.64 $22.13 $22.36 $21.87 20,046
2021-02-12 $23.05 $23.20 $22.20 $22.50 $22.01 27,033
2021-02-11 $23.13 $23.53 $22.66 $22.92 $22.42 75,988
2021-02-10 $23.06 $23.74 $22.91 $22.95 $22.45 62,145
2021-02-09 $22.75 $22.95 $22.41 $22.95 $22.45 20,159
2021-02-08 $22.42 $23.05 $21.79 $22.93 $22.43 39,829
2021-02-05 $22.80 $22.80 $21.59 $22.42 $21.93 34,907
2021-02-04 $21.56 $22.00 $21.22 $22.00 $21.52 18,507
2021-02-03 $21.44 $21.90 $21.01 $21.60 $21.13 37,327
2021-02-02 $21.41 $21.68 $21.20 $21.55 $21.08 31,203
2021-02-01 $21.00 $21.49 $20.72 $21.09 $20.63 28,372
2021-01-29 $21.05 $21.58 $20.47 $21.00 $20.54 65,714
2021-01-28 $20.56 $21.25 $20.11 $21.17 $20.71 88,058
2021-01-27 $19.71 $20.20 $19.62 $19.93 $19.49 90,996
2021-01-26 $20.86 $21.00 $20.27 $20.27 $19.83 52,062
2021-01-25 $20.44 $21.03 $20.16 $20.85 $20.39 47,858
2021-01-22 $19.80 $20.64 $19.55 $20.64 $20.19 51,808
2021-01-21 $20.64 $20.64 $20.04 $20.05 $19.61 44,708
2021-01-20 $20.51 $20.64 $20.26 $20.55 $20.10 50,097
2021-01-19 $20.75 $20.83 $20.28 $20.52 $20.07 58,509
2021-01-15 $20.54 $21.11 $20.54 $20.82 $20.36 34,694
2021-01-14 $20.63 $21.04 $20.55 $20.88 $20.42 34,514
2021-01-13 $20.75 $20.79 $20.21 $20.62 $20.17 23,381
2021-01-12 $20.75 $21.07 $20.53 $20.86 $20.40 31,934
2021-01-11 $20.18 $20.62 $19.90 $20.50 $20.05 48,622
2021-01-08 $21.18 $21.18 $20.07 $20.53 $20.08 22,123
2021-01-07 $21.40 $21.45 $20.98 $21.20 $20.73 46,049
2021-01-06 $19.97 $21.87 $19.97 $21.28 $20.81 65,584
2021-01-05 $19.78 $19.94 $19.47 $19.60 $19.17 58,264
2021-01-04 $19.15 $19.79 $19.08 $19.57 $19.14 66,763
2020-12-31 $19.17 $19.39 $19.08 $19.31 $18.89 57,409
2020-12-30 $18.75 $19.41 $18.63 $19.25 $18.83 48,903
2020-12-29 $18.95 $19.28 $18.86 $18.96 $18.54 61,792
2020-12-28 $19.07 $19.55 $18.88 $19.25 $18.83 66,560
2020-12-24 $19.38 $19.44 $18.69 $19.44 $19.01 26,847
2020-12-23 $19.08 $19.52 $19.08 $19.43 $19.00 55,536
2020-12-22 $18.73 $19.03 $18.42 $18.94 $18.52 57,604
2020-12-21 $19.20 $19.22 $18.66 $18.79 $18.38 50,307
2020-12-18 $19.35 $19.37 $18.98 $19.25 $18.83 207,392
2020-12-17 $19.01 $19.30 $18.90 $19.23 $18.81 40,305
2020-12-16 $19.20 $19.25 $18.93 $19.01 $18.59 60,106
2020-12-15 $18.95 $19.35 $18.78 $19.07 $18.65 56,362
2020-12-14 $18.77 $19.09 $18.77 $18.84 $18.43 71,589
2020-12-11 $18.76 $19.12 $18.75 $19.00 $18.58 38,246
2020-12-10 $18.37 $19.03 $18.37 $19.03 $18.61 50,794
2020-12-09 $19.09 $19.09 $18.78 $18.79 $18.38 30,014
2020-12-08 $18.36 $19.00 $18.36 $18.90 $18.49 51,708
2020-12-07 $18.73 $18.93 $18.59 $18.62 $18.21 35,882
2020-12-04 $18.43 $18.98 $18.43 $18.96 $18.54 45,455
2020-12-03 $18.06 $18.65 $17.82 $18.24 $17.84 66,070
2020-12-02 $17.42 $18.17 $17.28 $18.11 $17.71 47,171
2020-12-01 $17.48 $17.74 $17.22 $17.42 $17.04 74,466
2020-11-30 $18.36 $18.58 $16.85 $17.03 $16.66 414,059
2020-11-27 $18.49 $18.84 $17.84 $18.56 $18.15 59,725
2020-11-25 $18.44 $18.70 $18.15 $18.48 $18.07 66,633
2020-11-24 $18.45 $19.31 $18.37 $18.91 $18.49 89,010
2020-11-23 $18.32 $18.76 $18.10 $18.20 $17.80 53,384
2020-11-20 $17.72 $18.39 $17.70 $18.34 $17.94 59,007
2020-11-19 $18.40 $18.43 $17.75 $17.97 $17.58 103,151
2020-11-18 $19.20 $19.20 $18.45 $18.52 $18.11 41,564
2020-11-17 $18.73 $19.01 $18.46 $18.80 $18.31 62,186
2020-11-16 $18.50 $19.07 $18.48 $19.07 $18.57 95,468
2020-11-13 $17.79 $18.26 $17.79 $17.95 $17.48 26,198
2020-11-12 $17.85 $17.86 $17.11 $17.64 $17.18 54,220
2020-11-11 $19.08 $19.08 $17.77 $18.18 $17.70 68,998
2020-11-10 $18.45 $19.25 $18.25 $19.09 $18.59 56,975
2020-11-09 $17.44 $19.03 $17.17 $18.18 $17.70 71,583
2020-11-06 $16.64 $16.84 $16.09 $16.20 $15.78 27,016
2020-11-05 $16.18 $16.71 $16.18 $16.59 $16.16 28,667
2020-11-04 $16.56 $16.78 $16.15 $16.25 $15.82 34,221
2020-11-03 $16.76 $17.03 $16.51 $16.92 $16.48 45,770
2020-11-02 $16.74 $16.74 $16.21 $16.56 $16.13 51,721
2020-10-30 $15.65 $16.26 $15.65 $15.97 $15.55 71,902
2020-10-29 $15.11 $15.80 $15.05 $15.72 $15.31 47,242
2020-10-28 $15.45 $16.22 $14.77 $15.14 $14.74 44,459
2020-10-27 $15.71 $15.71 $15.42 $15.46 $15.06 30,512
2020-10-26 $16.17 $16.17 $15.75 $15.85 $15.44 44,447
2020-10-23 $16.33 $16.57 $16.25 $16.42 $15.99 53,231
2020-10-22 $15.42 $16.24 $15.22 $16.17 $15.75 59,304
2020-10-21 $14.64 $15.43 $14.64 $15.34 $14.94 22,482
2020-10-20 $14.77 $15.17 $14.65 $15.14 $14.74 43,601
2020-10-19 $15.01 $15.17 $14.62 $14.69 $14.31 43,617
2020-10-16 $15.21 $15.21 $14.68 $14.95 $14.56 47,214
2020-10-15 $14.65 $15.36 $14.52 $15.32 $14.92 46,616
2020-10-14 $14.75 $14.82 $14.65 $14.75 $14.36 60,976
2020-10-13 $14.95 $15.19 $14.55 $14.75 $14.36 54,087
2020-10-12 $14.55 $15.20 $14.55 $15.14 $14.74 28,307
2020-10-09 $15.47 $15.47 $14.63 $14.89 $14.50 25,671
2020-10-08 $14.53 $15.43 $14.45 $15.28 $14.88 336,302
2020-10-07 $14.36 $14.43 $14.10 $14.39 $14.01 98,753
2020-10-06 $14.19 $14.42 $13.76 $14.07 $13.70 69,874
2020-10-05 $14.04 $14.44 $12.81 $13.99 $13.62 84,850
2020-10-02 $13.79 $13.96 $13.67 $13.86 $13.50 36,050
2020-10-01 $13.47 $13.78 $13.36 $13.67 $13.31 28,535
2020-09-30 $13.66 $13.78 $13.57 $13.58 $13.22 38,728
2020-09-29 $13.59 $13.72 $13.48 $13.72 $13.36 26,954
2020-09-28 $13.63 $13.94 $13.55 $13.77 $13.41 47,141
2020-09-25 $13.37 $13.63 $13.34 $13.48 $13.13 51,040
2020-09-24 $13.36 $13.64 $13.28 $13.37 $13.02 40,410
2020-09-23 $13.50 $13.75 $13.26 $13.28 $12.93 82,594
2020-09-22 $13.90 $14.48 $13.50 $13.51 $13.16 57,428
2020-09-21 $14.16 $14.36 $13.77 $13.81 $13.45 86,424
2020-09-18 $14.77 $14.96 $14.36 $14.37 $13.99 119,274
2020-09-17 $14.60 $14.72 $14.53 $14.57 $14.19 22,060
2020-09-16 $14.70 $14.87 $14.66 $14.71 $14.33 27,599
2020-09-15 $14.90 $15.05 $14.72 $14.72 $14.33 32,145
2020-09-14 $14.96 $14.96 $14.58 $14.88 $14.49 29,655
2020-09-11 $14.88 $15.00 $14.51 $14.54 $14.16 33,474
2020-09-10 $15.00 $15.00 $14.57 $14.80 $14.41 45,457
2020-09-09 $14.84 $15.05 $14.75 $14.89 $14.50 60,528
2020-09-08 $15.13 $15.13 $14.56 $14.81 $14.42 80,313
2020-09-04 $14.91 $15.44 $14.84 $15.14 $14.74 86,576
2020-09-03 $14.36 $14.69 $14.23 $14.56 $14.18 29,532
2020-09-02 $14.21 $14.59 $14.15 $14.23 $13.86 23,712
2020-09-01 $13.96 $14.51 $13.96 $14.25 $13.88 33,720
2020-08-31 $14.14 $14.23 $13.92 $14.03 $13.66 56,303
2020-08-28 $14.48 $14.50 $14.14 $14.20 $13.83 23,991
2020-08-27 $14.45 $14.58 $14.27 $14.32 $13.95 35,004
2020-08-26 $14.51 $14.59 $14.31 $14.33 $13.96 32,819
2020-08-25 $14.71 $14.75 $14.48 $14.55 $14.17 25,161
2020-08-24 $14.24 $14.54 $14.08 $14.51 $14.13 22,085
2020-08-21 $14.22 $14.53 $14.06 $14.07 $13.70 43,315
2020-08-20 $14.35 $14.42 $14.06 $14.37 $13.99 33,224
2020-08-19 $14.46 $14.66 $14.28 $14.34 $13.96 16,182
2020-08-18 $15.08 $15.08 $14.46 $14.51 $14.06 30,717
2020-08-17 $15.09 $15.10 $14.56 $14.93 $14.47 20,476
2020-08-14 $14.76 $15.13 $14.56 $15.09 $14.62 16,371
2020-08-13 $15.42 $15.60 $14.91 $15.06 $14.59 23,871
2020-08-12 $15.93 $15.95 $15.49 $15.57 $15.09 17,285
2020-08-11 $15.77 $16.19 $15.49 $15.63 $15.15 39,615
2020-08-10 $15.03 $15.74 $15.03 $15.48 $15.00 72,424
2020-08-07 $13.80 $14.95 $13.80 $14.95 $14.49 47,370
2020-08-06 $13.89 $13.97 $13.76 $13.87 $13.44 33,698
2020-08-05 $14.05 $14.08 $13.72 $13.83 $13.40 35,196
2020-08-04 $14.04 $14.19 $13.86 $13.86 $13.43 43,648
2020-08-03 $14.57 $14.66 $14.12 $14.13 $13.69 36,977
2020-07-31 $14.31 $14.55 $14.16 $14.42 $13.97 76,208
2020-07-30 $14.25 $14.52 $14.14 $14.43 $13.98 59,172
2020-07-29 $14.27 $14.62 $14.20 $14.53 $14.08 37,598
2020-07-28 $14.25 $14.63 $14.01 $14.07 $13.64 40,909
2020-07-27 $14.41 $14.41 $14.12 $14.16 $13.72 38,249
2020-07-24 $14.41 $14.98 $14.34 $14.48 $14.03 28,187
2020-07-23 $14.01 $14.41 $14.01 $14.35 $13.91 30,527
2020-07-22 $14.31 $14.31 $13.81 $14.07 $13.64 33,647
2020-07-21 $14.11 $14.58 $14.11 $14.48 $14.03 32,771
2020-07-20 $14.12 $14.14 $13.92 $13.95 $13.52 38,562
2020-07-17 $14.54 $14.63 $14.25 $14.25 $13.81 47,282
2020-07-16 $14.72 $14.76 $14.54 $14.62 $14.17 63,267
2020-07-15 $14.83 $15.00 $14.74 $14.77 $14.31 77,454
2020-07-14 $14.53 $14.55 $14.11 $14.38 $13.94 50,829
2020-07-13 $14.70 $14.70 $14.29 $14.46 $14.01 77,069
2020-07-10 $13.91 $14.46 $13.91 $14.45 $14.00 60,475
2020-07-09 $14.21 $14.21 $13.76 $13.77 $13.34 49,793
2020-07-08 $14.43 $14.61 $14.03 $14.33 $13.89 61,598
2020-07-07 $14.77 $15.00 $14.47 $14.53 $14.08 59,833
2020-07-06 $15.44 $15.44 $14.96 $14.98 $14.52 60,802
2020-07-02 $15.43 $15.77 $14.95 $15.03 $14.57 49,816
2020-07-01 $15.91 $15.91 $15.10 $15.13 $14.66 39,435
2020-06-30 $15.52 $16.12 $15.48 $16.00 $15.51 46,496
2020-06-29 $14.89 $15.64 $14.89 $15.63 $15.15 55,246
2020-06-26 $15.02 $15.02 $14.31 $14.59 $14.14 209,516
2020-06-25 $14.70 $15.31 $14.52 $15.31 $14.84 78,747
2020-06-24 $15.02 $15.10 $14.73 $14.82 $14.36 75,432
2020-06-23 $15.63 $15.74 $15.20 $15.31 $14.84 36,480
2020-06-22 $15.52 $15.74 $15.36 $15.45 $14.97 51,610
2020-06-19 $15.77 $15.82 $15.36 $15.80 $15.31 106,594
2020-06-18 $15.54 $16.02 $15.54 $15.71 $15.22 55,845
2020-06-17 $16.20 $16.27 $15.71 $15.81 $15.32 45,423
2020-06-16 $16.88 $17.18 $16.32 $16.47 $15.96 51,768
2020-06-15 $15.09 $16.15 $15.09 $16.06 $15.56 86,407
2020-06-12 $16.19 $16.19 $15.32 $15.79 $15.30 88,030
2020-06-11 $15.84 $15.90 $15.44 $15.44 $14.96 80,774
2020-06-10 $17.18 $17.53 $16.43 $16.45 $15.94 43,191
2020-06-09 $17.43 $17.71 $17.00 $17.35 $16.81 44,117
2020-06-08 $18.27 $18.43 $17.59 $17.91 $17.36 56,681
2020-06-05 $17.15 $18.10 $16.98 $17.85 $17.30 109,273
2020-06-04 $15.43 $16.17 $15.43 $16.17 $15.67 43,681
2020-06-03 $15.42 $16.21 $15.29 $15.64 $15.16 63,903
2020-06-02 $15.10 $15.42 $14.86 $14.98 $14.52 31,355
2020-06-01 $15.52 $15.76 $14.91 $14.94 $14.48 53,807
2020-05-29 $15.63 $15.75 $15.31 $15.42 $14.94 40,167
2020-05-28 $16.99 $16.99 $15.88 $15.95 $15.46 62,424
2020-05-27 $15.89 $16.80 $15.72 $16.63 $16.12 70,027
2020-05-26 $14.80 $15.52 $14.53 $15.39 $14.91 113,549
2020-05-22 $14.70 $14.82 $14.39 $14.44 $13.99 69,974
2020-05-21 $14.42 $14.85 $14.42 $14.55 $14.10 41,732
2020-05-20 $14.11 $14.83 $14.05 $14.43 $13.98 61,723
2020-05-19 $14.11 $14.27 $13.83 $13.85 $13.36 97,102
2020-05-18 $13.74 $14.36 $13.69 $14.28 $13.77 70,180
2020-05-15 $12.99 $13.19 $12.83 $13.01 $12.55 47,783
2020-05-14 $12.50 $12.94 $12.07 $12.92 $12.46 69,778
2020-05-13 $13.26 $13.35 $12.40 $12.92 $12.46 84,443
2020-05-12 $14.06 $14.06 $13.43 $13.47 $12.99 101,979
2020-05-11 $14.18 $14.37 $13.57 $14.00 $13.50 149,257
2020-05-08 $14.38 $14.52 $14.13 $14.51 $13.99 81,699
2020-05-07 $14.18 $14.26 $13.79 $13.98 $13.48 95,116
2020-05-06 $14.35 $14.45 $13.83 $13.88 $13.39 64,191
2020-05-05 $15.46 $15.47 $14.03 $14.13 $13.63 70,629
2020-05-04 $14.53 $15.21 $14.39 $15.07 $14.53 52,754
2020-05-01 $14.91 $14.92 $14.39 $14.77 $14.24 99,659
2020-04-30 $16.06 $16.10 $15.06 $15.37 $14.82 72,268
2020-04-29 $17.21 $17.63 $16.40 $16.70 $16.11 173,541
2020-04-28 $16.29 $16.79 $15.90 $16.52 $15.93 48,075
2020-04-27 $14.92 $16.15 $14.91 $15.75 $15.19 51,714
2020-04-24 $14.77 $14.90 $14.23 $14.87 $14.34 34,885
2020-04-23 $14.45 $14.93 $14.08 $14.76 $14.24 53,525
2020-04-22 $14.73 $15.54 $14.04 $14.30 $13.79 45,806
2020-04-21 $13.60 $14.32 $13.43 $14.31 $13.80 59,512
2020-04-20 $14.00 $14.60 $13.79 $14.16 $13.66 53,141
2020-04-17 $13.55 $14.56 $13.55 $14.25 $13.74 83,218
2020-04-16 $13.82 $14.11 $12.90 $13.36 $12.88 63,626
2020-04-15 $13.85 $14.13 $13.57 $13.86 $13.37 73,346
2020-04-14 $15.37 $15.65 $14.16 $14.59 $14.07 84,449
2020-04-13 $15.76 $15.80 $14.65 $15.12 $14.58 60,180
2020-04-09 $14.84 $16.02 $14.66 $15.92 $15.35 100,790
2020-04-08 $14.04 $14.75 $14.03 $14.52 $14.00 86,519
2020-04-07 $15.12 $15.34 $13.72 $13.79 $13.30 124,524
2020-04-06 $14.72 $15.33 $14.52 $14.69 $14.17 113,607
2020-04-03 $14.77 $14.79 $14.08 $14.44 $13.93 75,887
2020-04-02 $14.58 $15.08 $13.96 $14.56 $14.04 63,959
2020-04-01 $15.36 $15.55 $14.66 $14.68 $14.16 110,692
2020-03-31 $15.00 $16.26 $15.00 $15.92 $15.35 154,092
2020-03-30 $15.34 $15.66 $14.65 $15.06 $14.52 126,660
2020-03-27 $15.20 $15.86 $13.68 $15.30 $14.76 181,162
2020-03-26 $14.63 $15.94 $14.31 $15.75 $15.19 147,862
2020-03-25 $14.75 $15.04 $14.04 $14.53 $14.01 128,075
2020-03-24 $13.55 $14.73 $12.97 $14.57 $14.05 256,707
2020-03-23 $12.59 $13.86 $11.75 $13.67 $13.18 168,901
2020-03-20 $14.12 $14.67 $11.94 $12.48 $12.04 358,268
2020-03-19 $12.45 $14.52 $12.45 $14.00 $13.50 306,382
2020-03-18 $16.29 $17.10 $12.49 $12.50 $12.06 181,463
2020-03-17 $17.27 $18.43 $16.27 $17.26 $16.65 137,248
2020-03-16 $17.25 $19.32 $16.73 $17.22 $16.61 85,677
2020-03-13 $18.49 $19.40 $17.95 $19.40 $18.71 94,247
2020-03-12 $18.68 $19.43 $17.72 $17.99 $17.35 109,922
2020-03-11 $20.12 $20.54 $19.28 $19.63 $18.93 96,687
2020-03-10 $19.67 $21.44 $19.33 $20.69 $19.95 102,521
2020-03-09 $21.07 $21.25 $19.25 $19.25 $18.57 109,825
2020-03-06 $22.42 $22.73 $21.08 $22.20 $21.41 140,768
2020-03-05 $23.44 $23.49 $22.91 $22.98 $22.16 136,039
2020-03-04 $23.95 $23.95 $23.28 $23.55 $22.71 102,878
2020-03-03 $23.90 $24.36 $23.50 $23.69 $22.85 104,690
2020-03-02 $23.74 $24.15 $23.65 $23.90 $23.05 141,606
2020-02-28 $24.32 $24.70 $23.28 $23.76 $22.91 86,139
2020-02-27 $25.70 $26.15 $24.69 $24.78 $23.90 181,351
2020-02-26 $26.21 $26.41 $25.76 $25.99 $25.07 41,521
2020-02-25 $26.50 $26.50 $26.01 $26.11 $25.18 42,181
2020-02-24 $26.50 $26.52 $26.29 $26.49 $25.55 39,611
2020-02-21 $26.98 $26.99 $26.75 $26.87 $25.91 23,254
2020-02-20 $26.76 $26.99 $26.71 $26.99 $26.03 27,443
2020-02-19 $26.80 $26.93 $26.75 $26.88 $25.92 21,088
2020-02-18 $26.90 $27.01 $26.60 $26.82 $25.80 43,995
2020-02-14 $27.03 $27.09 $26.79 $26.82 $25.80 22,613
2020-02-13 $27.00 $27.05 $26.93 $27.00 $25.97 44,402
2020-02-12 $27.33 $27.36 $26.95 $26.99 $25.96 33,188
2020-02-11 $26.94 $27.25 $26.94 $27.11 $26.08 26,754
2020-02-10 $26.98 $27.08 $26.80 $27.01 $25.98 19,730
2020-02-07 $27.40 $27.45 $27.01 $27.03 $26.00 33,444
2020-02-06 $27.49 $27.79 $27.33 $27.41 $26.37 30,677
2020-02-05 $26.77 $27.46 $26.77 $27.41 $26.37 32,311
2020-02-04 $26.65 $26.98 $26.64 $26.68 $25.66 51,827
2020-02-03 $26.77 $26.77 $26.57 $26.65 $25.64 52,911
2020-01-31 $26.74 $26.78 $26.49 $26.52 $25.51 47,724
2020-01-30 $26.40 $26.88 $26.35 $26.82 $25.80 38,471
2020-01-29 $26.55 $27.03 $26.32 $26.47 $25.46 45,873
2020-01-28 $26.22 $26.52 $26.12 $26.44 $25.43 48,791
2020-01-27 $26.20 $26.42 $26.10 $26.12 $25.13 43,008
2020-01-24 $26.45 $26.59 $26.33 $26.35 $25.35 26,816
2020-01-23 $26.32 $26.60 $26.25 $26.49 $25.48 53,960
2020-01-22 $26.43 $26.59 $26.40 $26.44 $25.43 21,884
2020-01-21 $26.60 $26.69 $26.53 $26.58 $25.57 31,694
2020-01-17 $27.02 $27.02 $26.59 $26.63 $25.62 47,184
2020-01-16 $26.80 $27.07 $26.77 $26.89 $25.87 27,212
2020-01-15 $26.65 $26.78 $26.52 $26.68 $25.66 66,060
2020-01-14 $26.66 $26.86 $26.56 $26.60 $25.59 49,299
2020-01-13 $26.64 $26.78 $26.56 $26.70 $25.68 35,889
2020-01-10 $26.71 $26.77 $26.58 $26.68 $25.66 46,020
2020-01-09 $26.69 $26.93 $26.67 $26.71 $25.69 47,139
2020-01-08 $26.23 $26.79 $26.23 $26.73 $25.71 38,135
2020-01-07 $26.36 $26.36 $26.03 $26.17 $25.17 43,208
2020-01-06 $26.28 $26.51 $26.08 $26.32 $25.32 31,557
2020-01-03 $26.57 $26.67 $26.38 $26.48 $25.47 43,409
2020-01-02 $26.87 $26.87 $26.55 $26.78 $25.76 31,566
2019-12-31 $27.00 $27.15 $26.79 $26.83 $25.81 23,004
2019-12-30 $26.83 $27.13 $26.37 $26.97 $25.94 35,185
2019-12-27 $27.12 $27.12 $26.75 $26.85 $25.83 37,122
2019-12-26 $26.89 $27.10 $26.81 $27.05 $26.02 28,261
2019-12-24 $26.90 $27.09 $26.69 $26.85 $25.83 22,529
2019-12-23 $27.05 $27.05 $26.79 $26.88 $25.86 20,750
2019-12-20 $26.83 $27.33 $26.76 $27.14 $26.11 157,422
2019-12-19 $26.75 $27.43 $26.75 $26.84 $25.82 37,478
2019-12-18 $26.85 $27.05 $26.50 $26.83 $25.81 48,633
2019-12-17 $26.91 $27.01 $26.68 $26.89 $25.87 41,685
2019-12-16 $26.70 $26.97 $26.70 $26.84 $25.82 74,221
2019-12-13 $26.77 $26.79 $26.42 $26.70 $25.68 45,140
2019-12-12 $26.41 $26.82 $26.41 $26.78 $25.76 79,939
2019-12-11 $26.44 $26.60 $26.25 $26.35 $25.35 71,647
2019-12-10 $26.30 $26.52 $26.30 $26.51 $25.50 62,700
2019-12-09 $26.29 $26.52 $26.27 $26.32 $25.32 63,363
2019-12-06 $26.35 $26.60 $26.24 $26.30 $25.30 75,723
2019-12-05 $26.13 $26.35 $26.03 $26.26 $25.26 60,220
2019-12-04 $25.96 $26.29 $25.96 $26.03 $25.04 70,543
2019-12-03 $26.05 $26.10 $25.81 $25.91 $24.92 100,934
2019-12-02 $26.22 $26.31 $26.08 $26.08 $25.09 30,268
2019-11-29 $26.30 $26.32 $26.07 $26.13 $25.14 17,485
2019-11-27 $26.37 $26.49 $26.25 $26.31 $25.31 31,494
2019-11-26 $26.39 $26.60 $26.18 $26.27 $25.27 62,812
2019-11-25 $26.28 $26.66 $26.20 $26.30 $25.30 35,406
2019-11-22 $26.18 $26.36 $26.09 $26.24 $25.17 51,278
2019-11-21 $26.13 $26.14 $26.05 $26.07 $25.01 53,948
2019-11-20 $26.15 $26.26 $25.89 $26.05 $24.99 91,643
2019-11-19 $26.31 $26.52 $26.10 $26.23 $25.16 51,248
2019-11-18 $26.05 $26.27 $25.97 $26.12 $25.06 37,608
2019-11-15 $26.35 $26.35 $25.97 $25.97 $24.91 37,446
2019-11-14 $26.31 $26.34 $26.07 $26.17 $25.11 23,701
2019-11-13 $26.46 $26.54 $26.30 $26.45 $25.38 34,112
2019-11-12 $26.50 $26.74 $26.41 $26.63 $25.55 32,622
2019-11-11 $26.27 $26.66 $26.27 $26.59 $25.51 14,875
2019-11-08 $26.91 $27.01 $26.30 $26.37 $25.30 43,016
2019-11-07 $27.01 $27.22 $26.78 $26.99 $25.89 35,871
2019-11-06 $26.96 $27.15 $26.67 $26.82 $25.73 42,015
2019-11-05 $26.97 $27.00 $26.79 $27.00 $25.90 15,139
2019-11-04 $27.00 $27.00 $26.61 $26.80 $25.71 40,417
2019-11-01 $26.88 $27.03 $26.85 $26.93 $25.84 22,407
2019-10-31 $26.57 $26.72 $26.31 $26.70 $25.62 28,524
2019-10-30 $26.48 $26.72 $26.34 $26.72 $25.63 41,454
2019-10-29 $26.23 $26.54 $26.22 $26.46 $25.39 22,471
2019-10-28 $26.36 $26.55 $26.17 $26.22 $25.15 25,505
2019-10-25 $26.30 $26.45 $26.25 $26.31 $25.24 34,655
2019-10-24 $26.34 $26.37 $26.08 $26.32 $25.25 33,348
2019-10-23 $26.24 $26.38 $26.17 $26.32 $25.25 9,581
2019-10-22 $26.43 $26.61 $26.01 $26.27 $25.20 15,148
2019-10-21 $26.22 $26.67 $25.99 $26.42 $25.35 20,824
2019-10-18 $25.91 $26.22 $25.88 $25.96 $24.91 50,920
2019-10-17 $25.55 $26.06 $25.55 $25.94 $24.89 27,598
2019-10-16 $25.43 $25.64 $25.26 $25.47 $24.44 30,094
2019-10-15 $25.10 $25.33 $25.10 $25.26 $24.23 18,797
2019-10-14 $25.07 $25.44 $24.92 $25.07 $24.05 10,341
2019-10-11 $25.29 $25.64 $24.53 $25.26 $24.23 31,389
2019-10-10 $24.91 $25.30 $24.85 $25.00 $23.98 20,319
2019-10-09 $24.98 $25.17 $24.63 $24.91 $23.90 29,389
2019-10-08 $25.84 $25.93 $24.73 $24.97 $23.96 40,283
2019-10-07 $25.96 $26.37 $25.90 $25.95 $24.90 38,737
2019-10-04 $25.80 $26.06 $25.80 $26.00 $24.94 19,943
2019-10-03 $25.69 $25.96 $25.50 $25.87 $24.82 40,461
2019-10-02 $25.51 $25.84 $25.17 $25.78 $24.73 72,277
2019-10-01 $26.21 $26.41 $25.62 $25.69 $24.65 36,950
2019-09-30 $26.06 $26.31 $25.90 $26.07 $25.01 30,007
2019-09-27 $26.29 $26.62 $26.04 $26.12 $25.06 37,085
2019-09-26 $26.21 $26.54 $26.20 $26.30 $25.23 43,020
2019-09-25 $25.78 $26.57 $25.75 $26.42 $25.35 45,704
2019-09-24 $26.01 $26.36 $25.63 $25.78 $24.73 41,833
2019-09-23 $26.59 $26.62 $25.77 $26.01 $24.95 38,872
2019-09-20 $26.35 $26.76 $25.77 $26.53 $25.45 125,143
2019-09-19 $26.45 $27.05 $26.12 $26.45 $25.38 28,833
2019-09-18 $26.79 $26.82 $26.30 $26.44 $25.37 29,522
2019-09-17 $27.26 $27.26 $26.43 $26.81 $25.72 42,369
2019-09-16 $27.19 $27.46 $27.03 $27.43 $26.32 23,012
2019-09-13 $27.13 $27.49 $26.73 $27.33 $26.22 26,706
2019-09-12 $27.02 $27.23 $26.73 $26.98 $25.88 32,454
2019-09-11 $26.32 $27.26 $26.28 $27.08 $25.98 33,123
2019-09-10 $25.66 $26.42 $25.66 $26.24 $25.17 21,659
2019-09-09 $25.45 $25.95 $25.36 $25.90 $24.85 30,786
2019-09-06 $25.68 $25.68 $25.30 $25.33 $24.30 30,075
2019-09-05 $25.37 $25.99 $25.30 $25.62 $24.58 30,637
2019-09-04 $25.14 $25.30 $24.97 $25.07 $24.05 28,576
2019-09-03 $25.09 $25.33 $24.86 $24.96 $23.95 42,490
2019-08-30 $25.09 $25.24 $25.00 $25.22 $24.20 38,508
2019-08-29 $24.67 $25.10 $24.55 $24.96 $23.95 25,769
2019-08-28 $24.50 $24.89 $24.50 $24.51 $23.51 23,842
2019-08-27 $25.09 $25.12 $24.54 $24.62 $23.62 46,788
2019-08-26 $24.66 $25.07 $24.50 $24.95 $23.94 33,727
2019-08-23 $25.29 $25.30 $24.50 $24.50 $23.50 46,985
2019-08-22 $25.46 $25.62 $25.31 $25.37 $24.34 37,093
2019-08-21 $25.60 $25.67 $25.45 $25.48 $24.44 26,288
2019-08-20 $25.50 $25.67 $25.44 $25.57 $24.47 28,222
2019-08-19 $25.13 $26.03 $25.02 $25.55 $24.45 52,002
2019-08-16 $24.97 $25.32 $24.80 $24.87 $23.80 59,096
2019-08-15 $24.94 $25.24 $24.83 $24.89 $23.82 23,757
2019-08-14 $25.21 $25.52 $24.62 $25.00 $23.93 29,180
2019-08-13 $25.15 $25.72 $25.15 $25.56 $24.46 35,648
2019-08-12 $25.13 $25.27 $24.96 $25.15 $24.07 35,098
2019-08-09 $25.39 $25.43 $25.22 $25.23 $24.15 19,426
2019-08-08 $25.17 $25.73 $25.10 $25.33 $24.24 29,993
2019-08-07 $24.84 $25.22 $24.84 $24.95 $23.88 16,722
2019-08-06 $24.71 $25.21 $24.52 $25.06 $23.99 26,733
2019-08-05 $24.95 $24.95 $24.50 $24.84 $23.77 51,340
2019-08-02 $25.00 $25.23 $24.86 $25.06 $23.99 38,231
2019-08-01 $25.96 $26.65 $25.00 $25.00 $23.93 27,637
2019-07-31 $26.25 $26.97 $26.07 $26.13 $25.01 44,552
2019-07-30 $25.89 $26.56 $25.51 $26.24 $25.11 34,305
2019-07-29 $26.18 $26.30 $25.82 $25.91 $24.80 25,558
2019-07-26 $25.28 $26.16 $25.13 $25.91 $24.80 50,855
2019-07-25 $25.34 $25.50 $24.58 $25.28 $24.20 10,691
2019-07-24 $25.14 $25.37 $24.63 $25.31 $24.22 19,942
2019-07-23 $24.82 $24.84 $24.54 $24.73 $23.67 18,668
2019-07-22 $25.00 $25.00 $24.61 $24.84 $23.77 17,257
2019-07-19 $24.89 $25.25 $24.87 $25.05 $23.98 23,535
2019-07-18 $24.71 $25.02 $24.71 $24.98 $23.91 18,044
2019-07-17 $24.75 $24.86 $24.50 $24.67 $23.61 22,918
2019-07-16 $24.95 $24.99 $24.76 $24.80 $23.74 19,242
2019-07-15 $25.01 $25.03 $24.90 $25.01 $23.94 26,258
2019-07-12 $25.17 $25.39 $25.02 $25.28 $24.20 29,406
2019-07-11 $24.90 $25.29 $24.90 $25.28 $24.20 41,866
2019-07-10 $24.80 $25.12 $24.80 $24.94 $23.87 36,369
2019-07-09 $25.13 $25.21 $24.99 $25.06 $23.99 16,202
2019-07-08 $25.16 $25.23 $24.81 $25.21 $24.13 21,068
2019-07-05 $25.08 $25.35 $24.95 $25.31 $24.22 16,764
2019-07-03 $24.98 $25.10 $24.81 $25.10 $24.02 14,625
2019-07-02 $24.96 $25.08 $24.87 $25.00 $23.93 30,778
2019-07-01 $25.20 $25.20 $24.68 $25.04 $23.97 21,182
2019-06-28 $24.92 $25.25 $24.56 $25.14 $24.06 126,325
2019-06-27 $24.51 $24.93 $24.51 $24.93 $23.86 35,035
2019-06-26 $24.61 $24.64 $24.28 $24.50 $23.45 52,557
2019-06-25 $24.42 $24.64 $24.40 $24.51 $23.46 44,457
2019-06-24 $24.34 $24.71 $24.34 $24.41 $23.36 50,328
2019-06-21 $24.49 $24.78 $24.27 $24.30 $23.26 100,066
2019-06-20 $24.82 $24.83 $24.57 $24.58 $23.53 45,413
2019-06-19 $24.84 $25.16 $24.67 $24.76 $23.70 34,536
2019-06-18 $24.75 $25.11 $24.75 $25.03 $23.96 26,884
2019-06-17 $25.05 $25.12 $24.66 $24.77 $23.71 26,923
2019-06-14 $24.88 $25.16 $24.71 $25.07 $24.00 40,624
2019-06-13 $24.90 $24.95 $24.61 $24.88 $23.81 53,754
2019-06-12 $24.81 $24.92 $24.73 $24.74 $23.68 22,447
2019-06-11 $24.80 $24.95 $24.55 $24.78 $23.72 34,539
2019-06-10 $24.40 $24.74 $24.40 $24.63 $23.57 71,325
2019-06-07 $24.18 $24.46 $23.93 $24.41 $23.36 30,418
2019-06-06 $24.52 $24.80 $24.12 $24.17 $23.13 48,967
2019-06-05 $24.50 $24.69 $24.42 $24.52 $23.47 43,879
2019-06-04 $24.45 $25.30 $24.25 $24.52 $23.47 82,960
2019-06-03 $24.76 $25.46 $24.16 $24.27 $23.23 57,202
2019-05-31 $24.52 $25.09 $24.41 $24.48 $23.43 47,987
2019-05-30 $24.91 $25.72 $24.51 $24.69 $23.63 51,414
2019-05-29 $24.86 $25.14 $24.86 $24.88 $23.81 56,996
2019-05-28 $25.02 $25.28 $24.93 $24.93 $23.86 38,470
2019-05-24 $25.10 $25.33 $24.95 $25.11 $24.03 40,394
2019-05-23 $25.05 $25.13 $24.86 $25.07 $24.00 44,301
2019-05-22 $25.45 $25.52 $25.13 $25.27 $24.19 31,791
2019-05-21 $25.50 $25.53 $25.42 $25.47 $24.32 36,714
2019-05-20 $25.21 $25.49 $25.21 $25.40 $24.25 14,200
2019-05-17 $25.25 $25.43 $24.91 $25.29 $24.15 27,118
2019-05-16 $25.37 $25.55 $25.25 $25.38 $24.23 12,612
2019-05-15 $25.22 $25.44 $25.19 $25.26 $24.12 28,284
2019-05-14 $25.25 $25.52 $25.22 $25.31 $24.17 27,966
2019-05-13 $25.19 $25.41 $25.15 $25.20 $24.06 52,581
2019-05-10 $25.42 $25.56 $25.26 $25.48 $24.33 11,655
2019-05-09 $25.39 $25.56 $25.37 $25.49 $24.34 17,796
2019-05-08 $25.31 $25.76 $25.25 $25.49 $24.34 65,626
2019-05-07 $25.34 $25.59 $25.24 $25.31 $24.17 62,179
2019-05-06 $25.59 $25.72 $25.46 $25.55 $24.40 20,728
2019-05-03 $25.62 $26.02 $25.54 $25.97 $24.80 37,137
2019-05-02 $25.33 $25.60 $25.32 $25.54 $24.39 23,776
2019-05-01 $25.36 $25.47 $25.15 $25.33 $24.19 62,491
2019-04-30 $25.74 $25.74 $25.34 $25.36 $24.22 47,019
2019-04-29 $25.57 $26.45 $25.57 $25.78 $24.62 36,477
2019-04-26 $25.30 $25.87 $25.30 $25.58 $24.43 47,746
2019-04-25 $25.23 $25.31 $24.99 $25.29 $24.15 49,652
2019-04-24 $25.73 $26.03 $25.25 $25.89 $24.72 74,055
2019-04-23 $25.46 $25.94 $25.20 $25.83 $24.66 26,224
2019-04-22 $25.38 $25.46 $25.12 $25.33 $24.19 28,820
2019-04-18 $25.54 $25.54 $25.24 $25.39 $24.24 22,064
2019-04-17 $25.72 $25.85 $25.55 $25.61 $24.45 17,018
2019-04-16 $25.33 $25.81 $25.24 $25.72 $24.56 23,021
2019-04-15 $25.47 $25.65 $25.22 $25.27 $24.13 21,941
2019-04-12 $25.67 $25.69 $25.38 $25.55 $24.40 32,313
2019-04-11 $25.69 $25.77 $25.46 $25.63 $24.47 21,283
2019-04-10 $25.25 $25.85 $25.23 $25.81 $24.64 21,851
2019-04-09 $25.70 $25.70 $25.27 $25.27 $24.13 23,334
2019-04-08 $25.59 $25.70 $25.40 $25.51 $24.36 27,239
2019-04-05 $25.34 $25.90 $25.34 $25.60 $24.44 24,069
2019-04-04 $25.27 $25.44 $25.26 $25.33 $24.19 21,072
2019-04-03 $25.64 $25.64 $25.22 $25.27 $24.13 14,042
2019-04-02 $25.31 $25.52 $25.21 $25.45 $24.30 23,925
2019-04-01 $25.72 $25.72 $25.17 $25.30 $24.16 23,165
2019-03-29 $25.47 $25.51 $25.01 $25.20 $24.06 43,200
2019-03-28 $25.27 $25.46 $25.11 $25.36 $24.22 20,170
2019-03-27 $25.22 $25.41 $25.04 $25.28 $24.14 21,836
2019-03-26 $24.99 $25.32 $24.89 $25.31 $24.17 23,175
2019-03-25 $24.85 $25.04 $24.62 $24.86 $23.74 37,256
2019-03-22 $25.60 $25.60 $24.65 $24.86 $23.74 52,173
2019-03-21 $26.37 $26.40 $25.70 $25.72 $24.56 28,158
2019-03-20 $26.61 $26.81 $26.26 $26.31 $25.12 47,209
2019-03-19 $26.88 $26.89 $26.58 $26.63 $25.43 54,406
2019-03-18 $26.89 $27.22 $26.84 $26.88 $25.67 43,625
2019-03-15 $26.94 $27.20 $26.77 $26.80 $25.59 163,380
2019-03-14 $27.13 $27.17 $26.92 $27.00 $25.78 40,002
2019-03-13 $27.08 $27.35 $26.95 $27.14 $25.91 48,411
2019-03-12 $27.12 $27.27 $26.90 $27.07 $25.85 46,793
2019-03-11 $26.81 $27.25 $26.75 $27.05 $25.83 61,917
2019-03-08 $26.72 $26.95 $26.66 $26.80 $25.59 59,797
2019-03-07 $26.50 $26.83 $26.42 $26.72 $25.51 68,089
2019-03-06 $26.88 $26.95 $26.50 $26.50 $25.30 73,988
2019-03-05 $26.91 $26.99 $26.72 $26.73 $25.52 36,597
2019-03-04 $27.12 $27.27 $27.02 $27.04 $25.82 23,873
2019-03-01 $27.31 $27.31 $26.93 $27.14 $25.91 33,244
2019-02-28 $27.20 $27.37 $27.18 $27.23 $26.00 21,825
2019-02-27 $27.06 $27.28 $26.97 $27.19 $25.96 30,154
2019-02-26 $27.29 $27.36 $26.88 $27.07 $25.85 31,726
2019-02-25 $27.65 $27.88 $27.27 $27.30 $26.07 25,980
2019-02-22 $27.66 $27.75 $27.40 $27.56 $26.32 34,753
2019-02-21 $27.62 $27.71 $27.42 $27.67 $26.42 21,349
2019-02-20 $27.72 $27.82 $27.35 $27.82 $26.56 29,960
2019-02-19 $27.75 $27.77 $27.35 $27.73 $26.42 38,674
2019-02-15 $27.19 $27.82 $27.19 $27.76 $26.45 67,404
2019-02-14 $27.27 $27.32 $27.00 $27.05 $25.77 45,763
2019-02-13 $27.52 $27.52 $27.06 $27.35 $26.06 32,257
2019-02-12 $27.61 $28.79 $27.26 $27.51 $26.21 28,557
2019-02-11 $27.58 $28.23 $27.21 $27.51 $26.21 52,372
2019-02-08 $27.25 $27.80 $26.95 $27.49 $26.19 104,697
2019-02-07 $27.00 $27.11 $26.92 $27.00 $25.73 208,171
2019-02-06 $27.00 $27.09 $26.89 $27.03 $25.75 51,548
2019-02-05 $27.11 $27.30 $26.93 $27.00 $25.73 127,331
2019-02-04 $26.84 $27.25 $26.76 $27.00 $25.73 77,022
2019-02-01 $27.25 $27.25 $26.73 $26.80 $25.54 83,362
2019-01-31 $26.93 $27.47 $26.71 $27.00 $25.73 45,263
2019-01-30 $27.00 $27.29 $26.65 $26.99 $25.72 34,930
2019-01-29 $26.67 $27.00 $26.56 $27.00 $25.73 58,921
2019-01-28 $26.26 $26.89 $26.26 $26.68 $25.42 80,576
2019-01-25 $26.71 $26.76 $26.36 $26.45 $25.20 41,593
2019-01-24 $26.61 $26.73 $26.34 $26.60 $25.34 43,612
2019-01-23 $26.55 $26.79 $26.45 $26.60 $25.34 69,904
2019-01-22 $26.63 $26.90 $26.48 $26.56 $25.31 97,982
2019-01-18 $26.50 $26.97 $26.50 $26.75 $25.49 107,217
2019-01-17 $26.28 $26.87 $26.28 $26.66 $25.40 139,210
2019-01-16 $26.36 $26.61 $26.29 $26.37 $25.13 159,533
2019-01-15 $26.17 $26.47 $25.87 $26.26 $25.02 74,370
2019-01-14 $26.19 $26.40 $26.15 $26.19 $24.95 60,016
2019-01-11 $25.94 $26.62 $25.84 $26.25 $25.01 56,778
2019-01-10 $26.20 $26.36 $26.00 $26.11 $24.88 66,633
2019-01-09 $26.49 $26.71 $26.18 $26.28 $25.04 57,357
2019-01-08 $26.57 $26.74 $26.44 $26.50 $25.25 34,953
2019-01-07 $26.38 $27.19 $26.28 $26.49 $25.24 39,220
2019-01-04 $26.51 $27.26 $25.96 $26.50 $25.25 47,201
2019-01-03 $26.88 $26.92 $26.17 $26.25 $25.01 49,540
2019-01-02 $26.05 $26.93 $26.05 $26.88 $25.61 32,482
2018-12-31 $26.10 $26.55 $25.85 $26.18 $24.94 38,472
2018-12-28 $25.45 $26.39 $25.45 $26.07 $24.84 37,218
2018-12-27 $25.50 $25.71 $25.05 $25.35 $24.15 50,583
2018-12-26 $24.95 $25.76 $24.74 $25.59 $24.38 56,766
2018-12-24 $25.11 $25.24 $24.81 $24.81 $23.64 47,777
2018-12-21 $25.11 $25.79 $24.90 $25.25 $24.06 83,496
2018-12-20 $24.99 $25.46 $24.94 $25.09 $23.91 67,372
2018-12-19 $25.41 $25.71 $24.83 $24.99 $23.81 62,027
2018-12-18 $25.54 $25.89 $25.22 $25.46 $24.26 59,235
2018-12-17 $24.94 $25.36 $24.94 $25.24 $24.05 67,195
2018-12-14 $25.15 $25.54 $24.86 $25.02 $23.84 49,752
2018-12-13 $24.00 $25.66 $24.00 $25.15 $23.96 40,793
2018-12-12 $25.30 $25.89 $25.30 $25.66 $24.45 36,806
2018-12-11 $25.07 $25.19 $24.74 $25.07 $23.89 42,701
2018-12-10 $24.75 $25.06 $24.31 $24.89 $23.72 56,857
2018-12-07 $24.52 $25.21 $24.46 $24.83 $23.66 51,448
2018-12-06 $24.10 $24.77 $24.10 $24.52 $23.36 71,774
2018-12-04 $25.29 $25.29 $24.00 $24.25 $23.11 48,512
2018-12-03 $26.12 $26.23 $25.36 $25.57 $24.36 26,797
2018-11-30 $26.10 $26.37 $25.91 $25.99 $24.76 33,241
2018-11-29 $26.59 $26.59 $26.05 $26.14 $24.91 13,510
2018-11-28 $25.81 $26.77 $25.81 $26.65 $25.39 24,558
2018-11-27 $26.09 $26.21 $25.81 $25.87 $24.65 16,627
2018-11-26 $26.23 $26.52 $25.97 $26.17 $24.93 29,089
2018-11-23 $25.94 $26.20 $24.98 $26.19 $24.95 12,478
2018-11-21 $26.04 $26.25 $25.30 $26.01 $24.78 19,242
2018-11-20 $26.34 $26.41 $25.90 $26.00 $24.77 22,027
2018-11-19 $26.90 $27.05 $26.36 $26.45 $25.14 18,525
2018-11-16 $26.65 $27.21 $26.38 $26.86 $25.53 29,832
2018-11-15 $26.48 $27.07 $26.20 $26.76 $25.44 27,432
2018-11-14 $27.25 $27.25 $26.25 $26.60 $25.29 20,287
2018-11-13 $27.24 $27.30 $26.96 $27.16 $25.82 22,357
2018-11-12 $27.22 $27.25 $24.59 $27.14 $25.80 40,541
2018-11-09 $27.59 $28.04 $27.11 $27.21 $25.87 25,373
2018-11-08 $27.71 $27.80 $27.41 $27.64 $26.27 79,456
2018-11-07 $27.67 $27.86 $27.42 $27.50 $26.14 36,300
2018-11-06 $27.50 $27.77 $27.35 $27.66 $26.29 84,474
2018-11-05 $27.50 $28.12 $27.33 $27.50 $26.14 44,045
2018-11-02 $27.50 $27.63 $27.18 $27.49 $26.13 46,612
2018-11-01 $27.39 $27.59 $25.69 $27.42 $26.07 45,741
2018-10-31 $27.47 $27.59 $27.17 $27.26 $25.91 55,788
2018-10-30 $26.87 $28.92 $26.82 $27.18 $25.84 97,567
2018-10-29 $26.60 $27.50 $26.01 $26.70 $25.38 53,565
2018-10-26 $26.30 $26.78 $26.23 $26.45 $25.14 57,400
2018-10-25 $26.12 $26.59 $26.12 $26.37 $25.07 62,199
2018-10-24 $27.00 $27.16 $26.07 $26.12 $24.83 49,076
2018-10-23 $27.05 $27.57 $27.03 $27.18 $25.84 57,323
2018-10-22 $27.77 $27.96 $27.18 $27.26 $25.91 42,838
2018-10-19 $27.93 $28.06 $27.54 $27.77 $26.40 56,808
2018-10-18 $28.15 $28.20 $27.99 $28.06 $26.67 54,409
2018-10-17 $28.21 $28.49 $28.10 $28.20 $26.81 76,716
2018-10-16 $27.81 $28.30 $27.71 $28.30 $26.90 45,934
2018-10-15 $27.79 $28.06 $27.60 $27.76 $26.39 26,751
2018-10-12 $29.05 $29.10 $27.19 $27.82 $26.45 85,880
2018-10-11 $28.50 $29.26 $28.05 $28.85 $27.42 55,606
2018-10-10 $28.87 $29.54 $24.98 $28.57 $27.16 47,972
2018-10-09 $28.39 $29.26 $28.00 $28.93 $27.50 78,327
2018-10-08 $28.60 $28.89 $28.39 $28.46 $27.05 38,220
2018-10-05 $28.74 $28.99 $28.48 $28.54 $27.13 15,891
2018-10-04 $29.16 $29.27 $28.61 $28.75 $27.33 24,014
2018-10-03 $28.42 $28.99 $28.42 $28.78 $27.36 31,089
2018-10-02 $28.69 $28.90 $28.20 $28.41 $27.01 35,001
2018-10-01 $29.24 $29.46 $28.64 $28.72 $27.30 21,726
2018-09-28 $29.10 $29.33 $28.95 $29.15 $27.71 29,350
2018-09-27 $29.45 $29.65 $28.75 $28.95 $27.52 33,399
2018-09-26 $29.85 $30.00 $29.40 $29.50 $28.04 38,496
2018-09-25 $29.80 $29.90 $29.40 $29.90 $28.42 55,775
2018-09-24 $29.90 $29.90 $29.35 $29.50 $28.04 31,534
2018-09-21 $29.60 $29.90 $29.60 $29.80 $28.33 73,757
2018-09-20 $29.45 $29.88 $29.45 $29.70 $28.23 35,996
2018-09-19 $29.05 $29.75 $29.05 $29.50 $28.04 23,810
2018-09-18 $29.15 $29.30 $29.00 $29.00 $27.57 24,811
2018-09-17 $28.80 $29.30 $28.76 $29.05 $27.62 26,767
2018-09-14 $28.95 $29.65 $28.75 $29.20 $27.76 19,807
2018-09-13 $28.75 $29.15 $28.63 $28.95 $27.52 26,333
2018-09-12 $28.80 $28.80 $28.45 $28.75 $27.33 66,940
2018-09-11 $28.80 $28.85 $28.60 $28.75 $27.33 28,584
2018-09-10 $28.75 $28.80 $28.45 $28.80 $27.38 31,879
2018-09-07 $28.70 $28.85 $28.65 $28.80 $27.38 23,662
2018-09-06 $28.80 $28.85 $28.70 $28.70 $27.28 32,337
2018-09-05 $28.60 $28.90 $28.50 $28.90 $27.47 45,348
2018-09-04 $28.75 $28.80 $28.45 $28.60 $27.19 24,290
2018-08-31 $28.60 $28.90 $28.60 $28.80 $27.38 62,769
2018-08-30 $28.75 $28.95 $28.65 $28.70 $27.28 16,876
2018-08-29 $28.90 $28.95 $28.65 $28.80 $27.38 18,752
2018-08-28 $29.25 $29.25 $28.90 $28.90 $27.47 15,426
2018-08-27 $29.40 $29.45 $29.25 $29.25 $27.81 15,839
2018-08-24 $29.30 $29.50 $29.25 $29.40 $27.95 21,930
2018-08-23 $29.40 $29.65 $29.25 $29.40 $27.95 10,701
2018-08-22 $29.80 $29.90 $29.60 $29.70 $28.23 17,521
2018-08-21 $29.85 $30.00 $29.75 $29.85 $28.38 26,367
2018-08-20 $29.55 $29.85 $29.37 $29.70 $28.23 9,277
2018-08-17 $29.60 $29.65 $29.40 $29.55 $28.09 28,649
2018-08-16 $29.05 $29.80 $29.05 $29.55 $28.09 15,307
2018-08-15 $29.35 $29.85 $29.05 $29.05 $27.62 13,323
2018-08-14 $29.80 $29.85 $29.20 $29.45 $28.00 20,464
2018-08-13 $29.75 $29.85 $29.45 $29.65 $28.19 56,009
2018-08-10 $29.65 $29.80 $29.35 $29.70 $28.23 25,185
2018-08-09 $29.55 $29.85 $29.53 $29.75 $28.28 13,160
2018-08-08 $29.30 $29.60 $29.00 $29.60 $28.14 16,405
2018-08-07 $29.20 $29.55 $29.05 $29.20 $27.76 21,600
2018-08-06 $29.20 $29.60 $29.00 $29.25 $27.81 27,400
2018-08-03 $29.85 $29.85 $29.00 $29.15 $27.71 26,381
2018-08-02 $29.45 $29.85 $29.25 $29.70 $28.23 23,952
2018-08-01 $29.10 $29.66 $29.10 $29.60 $28.14 25,111
2018-07-31 $28.75 $29.35 $28.60 $29.10 $27.66 52,226
2018-07-30 $28.70 $29.15 $28.50 $28.50 $27.09 36,701
2018-07-27 $28.90 $29.18 $28.05 $28.55 $27.14 76,952
2018-07-26 $28.50 $29.30 $27.85 $28.55 $27.14 28,462
2018-07-25 $28.60 $28.60 $28.20 $28.30 $26.90 19,728
2018-07-24 $28.80 $28.80 $28.55 $28.55 $27.14 11,751
2018-07-23 $28.60 $28.85 $28.60 $28.75 $27.33 19,225
2018-07-20 $28.60 $29.00 $28.60 $28.70 $27.28 24,867
2018-07-19 $28.20 $28.70 $28.20 $28.65 $27.23 26,612
2018-07-18 $28.10 $28.30 $28.05 $28.20 $26.81 30,056
2018-07-17 $28.25 $28.25 $27.85 $28.05 $26.66 24,490
2018-07-16 $28.30 $28.45 $28.15 $28.20 $26.81 21,898
2018-07-13 $28.65 $28.75 $28.30 $28.35 $26.95 34,413
2018-07-12 $28.80 $28.90 $28.50 $28.75 $27.33 33,354
2018-07-11 $28.65 $28.80 $28.65 $28.65 $27.23 21,618
2018-07-10 $28.85 $28.85 $28.60 $28.65 $27.23 31,189
2018-07-09 $28.70 $28.88 $28.70 $28.70 $27.28 17,309
2018-07-06 $28.55 $28.95 $28.55 $28.65 $27.23 18,172
2018-07-05 $28.50 $28.95 $28.40 $28.50 $27.09 20,473
2018-07-03 $28.35 $28.75 $28.33 $28.50 $27.09 20,646
2018-07-02 $28.10 $28.60 $28.10 $28.30 $26.90 23,880
2018-06-29 $28.50 $28.65 $28.10 $28.15 $26.76 74,735
2018-06-28 $28.55 $28.85 $28.35 $28.45 $27.04 34,649
2018-06-27 $29.35 $29.35 $28.45 $28.45 $27.04 54,324
2018-06-26 $29.45 $29.50 $29.10 $29.30 $27.85 30,981
2018-06-25 $29.10 $29.60 $29.00 $29.30 $27.85 50,834
2018-06-22 $29.10 $29.45 $28.80 $29.25 $27.81 206,166
2018-06-21 $27.85 $29.15 $27.85 $29.00 $27.57 63,108
2018-06-20 $28.35 $28.35 $27.65 $27.85 $26.47 117,684
2018-06-19 $27.90 $28.60 $27.75 $28.20 $26.81 61,438
2018-06-18 $27.50 $28.00 $27.48 $27.95 $26.57 41,830
2018-06-15 $27.30 $27.95 $27.00 $27.65 $26.28 56,920
2018-06-14 $27.60 $27.60 $27.20 $27.40 $26.05 12,085
2018-06-13 $27.35 $27.55 $27.20 $27.45 $26.09 22,545
2018-06-12 $27.40 $27.50 $27.10 $27.40 $26.05 26,493
2018-06-11 $27.95 $28.03 $27.40 $27.45 $26.09 22,768
2018-06-08 $27.95 $28.20 $27.90 $27.95 $26.57 14,437
2018-06-07 $27.90 $28.15 $27.90 $28.00 $26.62 14,508
2018-06-06 $27.70 $28.00 $27.70 $27.90 $26.52 18,691
2018-06-05 $26.90 $27.70 $26.90 $27.70 $26.33 21,752
2018-06-04 $27.00 $27.13 $26.95 $26.95 $25.62 28,484
2018-06-01 $27.00 $27.10 $26.88 $27.00 $25.67 27,247
2018-05-31 $27.00 $27.05 $26.78 $26.90 $25.57 32,311
2018-05-30 $27.00 $27.15 $26.85 $26.95 $25.62 31,478
2018-05-29 $26.85 $27.00 $26.55 $26.95 $25.62 14,745
2018-05-25 $26.85 $27.05 $26.80 $26.95 $25.62 9,096
2018-05-24 $26.95 $27.10 $26.80 $26.90 $25.57 13,986
2018-05-23 $26.90 $27.05 $26.89 $27.05 $25.71 10,703
2018-05-22 $26.80 $27.10 $26.79 $26.85 $25.52 29,863
2018-05-21 $26.85 $27.00 $26.80 $26.85 $25.52 16,131
2018-05-18 $27.05 $27.05 $26.80 $26.90 $25.57 17,195
2018-05-17 $27.10 $27.10 $26.90 $26.95 $25.62 20,310
2018-05-16 $26.60 $27.10 $26.60 $27.00 $25.67 25,621
2018-05-15 $26.45 $26.85 $26.40 $26.60 $25.29 14,486
2018-05-14 $26.85 $26.90 $26.50 $26.50 $25.19 15,476
2018-05-11 $26.70 $27.05 $26.70 $26.85 $25.52 10,966
2018-05-10 $27.00 $27.05 $26.80 $26.80 $25.48 11,766
2018-05-09 $27.00 $27.23 $26.90 $26.90 $25.57 34,403
2018-05-08 $26.80 $27.00 $26.70 $27.00 $25.67 17,997
2018-05-07 $26.45 $26.95 $26.45 $26.80 $25.48 11,952
2018-05-04 $26.10 $26.70 $26.05 $26.45 $25.14 24,733
2018-05-03 $26.10 $26.25 $26.05 $26.10 $24.81 37,375
2018-05-02 $26.40 $26.50 $26.05 $26.15 $24.86 17,703
2018-05-01 $26.05 $26.30 $26.05 $26.30 $25.00 28,735
2018-04-30 $26.10 $26.40 $26.10 $26.10 $24.81 26,786
2018-04-27 $26.35 $26.80 $26.03 $26.05 $24.76 24,221
2018-04-26 $26.75 $27.00 $26.60 $26.65 $25.33 8,474
2018-04-25 $26.95 $27.10 $26.70 $26.75 $25.43 17,666
2018-04-24 $26.90 $27.20 $26.05 $26.95 $25.62 31,378
2018-04-23 $26.85 $27.00 $26.75 $26.90 $25.57 11,142
2018-04-20 $26.70 $27.00 $26.70 $26.90 $25.57 14,086
2018-04-19 $26.50 $26.90 $26.45 $26.75 $25.43 16,250
2018-04-18 $26.40 $26.75 $26.35 $26.50 $25.19 10,864
2018-04-17 $26.50 $26.70 $26.20 $26.45 $25.14 16,490
2018-04-16 $26.40 $26.75 $26.25 $26.50 $25.19 14,949
2018-04-13 $26.65 $26.65 $26.35 $26.35 $25.05 8,277
2018-04-12 $26.65 $26.80 $26.45 $26.60 $25.29 14,333
2018-04-11 $26.70 $26.80 $26.45 $26.65 $25.33 13,628
2018-04-10 $26.65 $26.90 $26.55 $26.85 $25.52 17,261
2018-04-09 $26.95 $27.00 $26.40 $26.40 $25.10 18,720
2018-04-06 $26.75 $27.00 $26.28 $26.55 $25.24 20,293
2018-04-05 $26.95 $27.15 $26.55 $26.83 $25.50 26,756
2018-04-04 $26.35 $27.00 $26.35 $26.90 $25.57 20,077
2018-04-03 $26.25 $26.75 $26.00 $26.55 $25.24 31,215
2018-04-02 $26.00 $26.30 $25.88 $26.15 $24.86 34,490
2018-03-29 $26.30 $26.50 $25.98 $26.05 $24.76 192,552
2018-03-28 $26.20 $26.45 $25.98 $26.15 $24.86 38,253
2018-03-27 $26.55 $27.30 $25.95 $26.10 $24.81 33,049
2018-03-26 $26.35 $26.95 $26.00 $26.40 $25.10 61,286
2018-03-23 $26.25 $26.60 $26.00 $26.05 $24.76 70,098
2018-03-22 $26.85 $27.15 $26.15 $26.30 $25.00 23,826
2018-03-21 $27.00 $27.50 $26.80 $27.05 $25.71 17,485
2018-03-20 $27.45 $27.65 $26.85 $26.95 $25.62 23,281
2018-03-19 $27.55 $27.55 $26.95 $27.35 $26.00 32,697
2018-03-16 $27.25 $28.00 $27.20 $27.50 $26.14 75,033
2018-03-15 $27.50 $27.55 $27.05 $27.30 $25.95 22,877
2018-03-14 $27.65 $27.75 $27.15 $27.40 $26.05 12,362
2018-03-13 $27.95 $27.95 $27.45 $27.50 $26.14 26,173
2018-03-12 $27.90 $27.95 $26.70 $27.85 $26.47 20,773
2018-03-09 $27.15 $28.00 $26.83 $27.95 $26.57 43,228
2018-03-08 $27.15 $27.30 $26.90 $27.05 $25.71 15,547
2018-03-07 $26.55 $27.30 $26.55 $27.20 $25.86 34,031
2018-03-06 $26.50 $26.85 $26.10 $26.75 $25.43 15,894
2018-03-05 $26.45 $26.85 $26.15 $26.55 $25.24 23,810
2018-03-02 $25.95 $26.65 $25.95 $26.55 $25.24 21,124
2018-03-01 $25.90 $26.25 $25.85 $26.00 $24.72 65,091
2018-02-28 $26.40 $26.43 $25.85 $25.95 $24.67 49,836
2018-02-27 $26.35 $26.88 $26.15 $26.20 $24.91 123,583
2018-02-26 $26.25 $26.45 $26.05 $26.35 $25.05 33,914
2018-02-23 $26.10 $26.63 $25.90 $26.25 $24.95 97,509
2018-02-22 $26.15 $26.30 $25.95 $26.05 $24.76 24,041
2018-02-21 $26.00 $26.65 $25.95 $26.05 $24.76 31,532
2018-02-20 $26.00 $26.35 $25.80 $26.00 $24.72 48,482
2018-02-16 $25.95 $26.20 $25.90 $26.15 $24.86 42,696
2018-02-15 $25.80 $26.15 $25.53 $26.10 $24.81 44,369
2018-02-14 $25.85 $26.08 $25.65 $25.65 $24.38 16,868
2018-02-13 $25.40 $26.00 $25.40 $26.00 $24.72 68,847
2018-02-12 $26.00 $26.00 $25.15 $25.50 $24.24 54,189
2018-02-09 $25.70 $26.05 $25.25 $26.00 $24.72 37,546
2018-02-08 $25.70 $25.85 $25.05 $25.55 $24.29 47,177
2018-02-07 $25.45 $25.85 $25.25 $25.70 $24.43 21,137
2018-02-06 $25.00 $25.70 $24.95 $25.55 $24.29 49,175
2018-02-05 $25.70 $25.95 $25.10 $25.25 $24.00 42,570
2018-02-02 $26.15 $26.20 $25.75 $25.85 $24.57 31,029
2018-02-01 $25.35 $26.25 $25.15 $26.25 $24.95 17,867
2018-01-31 $25.55 $25.75 $25.25 $25.35 $24.10 25,758
2018-01-30 $25.35 $25.75 $25.01 $25.40 $24.15 19,352
2018-01-29 $25.85 $25.85 $24.90 $25.25 $24.00 16,669
2018-01-26 $26.15 $26.15 $25.70 $25.85 $24.57 12,520
2018-01-25 $26.05 $26.10 $25.95 $26.10 $24.81 23,235
2018-01-24 $26.10 $26.10 $25.95 $26.00 $24.72 25,267
2018-01-23 $26.05 $26.15 $25.95 $26.00 $24.72 15,469
2018-01-22 $26.00 $26.10 $25.90 $26.10 $24.81 25,440
2018-01-19 $26.05 $26.25 $26.00 $26.10 $24.81 14,644
2018-01-18 $26.05 $26.20 $25.75 $26.05 $24.76 27,035
2018-01-17 $25.90 $26.15 $25.73 $26.05 $24.76 16,185
2018-01-16 $26.00 $26.75 $25.90 $25.90 $24.62 30,908
2018-01-12 $25.75 $26.00 $25.70 $26.00 $24.72 33,364
2018-01-11 $25.00 $25.85 $25.00 $25.75 $24.48 24,197
2018-01-10 $25.00 $25.30 $25.00 $25.05 $23.81 70,175
2018-01-09 $24.95 $25.25 $24.75 $25.05 $23.81 22,504
2018-01-08 $25.20 $25.30 $24.20 $25.00 $23.77 68,786
2018-01-05 $25.65 $25.75 $25.25 $25.40 $24.15 40,472
2018-01-04 $25.70 $26.10 $25.65 $25.65 $24.38 20,250
2018-01-03 $25.65 $26.30 $25.10 $25.65 $24.38 35,459
2018-01-02 $25.75 $26.75 $25.35 $25.70 $24.43 30,553
2017-12-29 $25.95 $26.10 $25.61 $25.75 $24.48 22,623
2017-12-28 $25.80 $26.00 $25.55 $25.85 $24.57 18,546
2017-12-27 $26.10 $26.35 $25.65 $25.70 $24.43 22,085
2017-12-26 $26.65 $26.80 $26.00 $26.05 $24.76 20,618
2017-12-22 $26.65 $26.85 $26.55 $26.65 $25.33 17,649
2017-12-21 $26.75 $26.95 $26.50 $26.55 $25.24 21,981
2017-12-20 $27.20 $27.20 $26.65 $26.70 $25.38 14,803
2017-12-19 $27.75 $27.75 $26.45 $27.15 $25.81 29,146
2017-12-18 $27.50 $28.00 $27.35 $27.70 $26.33 31,454
2017-12-15 $26.35 $27.50 $26.35 $27.35 $26.00 80,242
2017-12-14 $26.45 $26.65 $26.15 $26.35 $25.05 32,100
2017-12-13 $26.25 $26.80 $26.15 $26.35 $25.05 27,664
2017-12-12 $26.30 $26.45 $26.05 $26.25 $24.95 18,832
2017-12-11 $26.40 $26.40 $26.10 $26.25 $24.95 38,007
2017-12-08 $26.50 $26.65 $26.50 $26.50 $25.19 17,822
2017-12-07 $26.50 $26.65 $26.50 $26.60 $25.29 41,344
2017-12-06 $26.80 $27.05 $26.50 $26.50 $25.19 23,553
2017-12-05 $27.45 $27.45 $26.80 $26.85 $25.52 57,388
2017-12-04 $27.50 $27.80 $26.45 $27.20 $25.86 46,981
2017-12-01 $27.00 $27.35 $26.45 $27.20 $25.86 34,657
2017-11-30 $26.80 $27.45 $26.75 $27.00 $25.67 97,041
2017-11-29 $26.60 $26.90 $26.05 $26.80 $25.48 63,848
2017-11-28 $26.50 $26.60 $26.30 $26.55 $25.24 60,057
2017-11-27 $26.30 $26.45 $26.20 $26.45 $25.14 12,279
2017-11-24 $26.35 $26.45 $26.25 $26.30 $25.00 12,755
2017-11-22 $26.45 $26.55 $26.25 $26.30 $25.00 15,263
2017-11-21 $26.50 $26.60 $26.30 $26.45 $25.14 31,853
2017-11-20 $26.00 $26.50 $25.95 $26.50 $25.19 24,854
2017-11-17 $25.70 $26.00 $25.30 $26.00 $24.72 26,664
2017-11-16 $25.85 $26.00 $25.85 $25.95 $24.67 17,232
2017-11-15 $25.45 $26.00 $25.45 $25.70 $24.43 16,013
2017-11-14 $25.35 $25.75 $25.30 $25.70 $24.43 16,245
2017-11-13 $25.00 $25.45 $24.75 $25.35 $24.10 12,715
2017-11-10 $25.30 $25.55 $25.15 $25.15 $23.91 12,568
2017-11-09 $25.45 $25.95 $25.00 $25.35 $24.10 23,635
2017-11-08 $25.80 $25.90 $25.50 $25.60 $24.34 31,146
2017-11-07 $26.10 $26.20 $25.80 $25.80 $24.53 50,268
2017-11-06 $26.55 $26.60 $25.90 $26.10 $24.81 19,539
2017-11-03 $26.36 $26.75 $26.36 $26.50 $25.19 14,035
2017-11-02 $25.88 $27.00 $25.80 $26.80 $25.48 39,863
2017-11-01 $26.50 $26.50 $25.80 $25.90 $24.62 29,519
2017-10-31 $26.40 $26.40 $25.80 $26.25 $24.95 43,011
2017-10-30 $25.80 $25.95 $25.80 $25.80 $24.53 39,136
2017-10-27 $25.85 $26.25 $25.80 $26.15 $24.86 23,567
2017-10-26 $26.20 $26.20 $25.80 $25.85 $24.57 28,816
2017-10-25 $25.93 $26.05 $25.75 $26.00 $24.72 14,566
2017-10-24 $26.00 $26.10 $25.80 $25.80 $24.53 14,980
2017-10-23 $26.15 $26.15 $25.55 $25.80 $24.53 34,162
2017-10-20 $26.50 $26.50 $26.00 $26.10 $24.81 23,764
2017-10-19 $25.85 $26.45 $25.80 $26.20 $24.91 26,823
2017-10-18 $25.90 $26.10 $25.85 $25.95 $24.67 21,310
2017-10-17 $26.15 $26.25 $25.60 $25.75 $24.48 15,001
2017-10-16 $26.20 $26.50 $24.41 $26.20 $24.91 21,846
2017-10-13 $26.35 $26.50 $26.00 $26.15 $24.86 22,237
2017-10-12 $26.30 $26.50 $26.25 $26.30 $25.00 17,013
2017-10-11 $26.45 $26.50 $26.40 $26.45 $25.14 18,068
2017-10-10 $26.45 $26.53 $26.40 $26.50 $25.19 24,352
2017-10-09 $26.20 $26.45 $26.20 $26.30 $25.00 9,163
2017-10-06 $26.30 $26.40 $26.05 $26.25 $24.95 17,217
2017-10-05 $25.90 $26.40 $25.85 $26.35 $25.05 23,698
2017-10-04 $26.35 $26.50 $25.65 $25.80 $24.53 30,006
2017-10-03 $26.25 $26.50 $25.78 $26.45 $25.14 29,782
2017-10-02 $25.70 $26.20 $25.46 $26.20 $24.91 44,701
2017-09-29 $26.35 $26.35 $25.65 $25.65 $24.38 38,560
2017-09-28 $25.85 $26.50 $25.85 $26.40 $25.10 26,459
2017-09-27 $25.45 $26.05 $25.40 $25.90 $24.62 73,821
2017-09-26 $25.15 $25.40 $25.15 $25.35 $24.10 49,574
2017-09-25 $25.15 $25.35 $25.00 $25.05 $23.81 20,158
2017-09-22 $24.80 $25.50 $24.80 $25.20 $23.96 27,411
2017-09-21 $24.35 $24.85 $24.35 $24.75 $23.53 57,658
2017-09-20 $24.35 $24.65 $24.20 $24.25 $23.05 53,227
2017-09-19 $24.40 $24.55 $24.25 $24.30 $23.10 25,237
2017-09-18 $24.35 $24.55 $24.30 $24.50 $23.29 48,023
2017-09-15 $24.55 $24.55 $23.95 $24.35 $23.15 122,774
2017-09-14 $24.05 $24.55 $24.05 $24.50 $23.29 118,640
2017-09-13 $23.65 $24.30 $23.55 $23.95 $22.77 92,193
2017-09-12 $24.00 $24.06 $23.70 $23.80 $22.62 39,309
2017-09-11 $23.25 $24.00 $23.25 $23.60 $22.43 37,493
2017-09-08 $23.30 $23.40 $23.20 $23.20 $22.05 25,455
2017-09-07 $23.20 $23.25 $23.05 $23.20 $22.05 114,172
2017-09-06 $23.25 $23.40 $23.20 $23.20 $22.05 28,393
2017-09-05 $23.05 $24.20 $23.00 $23.15 $22.01 83,412
2017-09-01 $23.30 $23.30 $23.05 $23.20 $22.05 10,966
2017-08-31 $23.25 $23.35 $23.20 $23.20 $22.05 25,758
2017-08-30 $23.25 $23.30 $23.20 $23.20 $22.05 24,989
2017-08-29 $23.00 $23.55 $22.95 $23.30 $22.15 74,091
2017-08-28 $23.25 $23.30 $23.00 $23.10 $21.96 13,867
2017-08-25 $23.10 $23.40 $23.10 $23.25 $22.10 19,939
2017-08-24 $23.15 $23.24 $23.00 $23.15 $22.01 12,787
2017-08-23 $22.90 $23.25 $22.90 $23.10 $21.96 15,077
2017-08-22 $22.80 $23.15 $22.80 $23.05 $21.91 30,920
2017-08-21 $22.50 $22.85 $22.50 $22.80 $21.67 28,267
2017-08-18 $22.35 $22.85 $22.35 $22.65 $21.53 27,270
2017-08-17 $22.90 $23.10 $22.60 $22.60 $21.48 26,685
2017-08-16 $23.20 $23.37 $22.95 $23.00 $21.86 39,217
2017-08-15 $23.20 $23.50 $22.85 $22.85 $21.72 15,852
2017-08-14 $22.40 $23.25 $22.40 $23.20 $22.05 37,482
2017-08-11 $22.80 $23.45 $22.30 $22.35 $21.25 32,475
2017-08-10 $23.03 $23.03 $22.60 $22.65 $21.53 29,494
2017-08-09 $23.20 $23.25 $22.80 $22.80 $21.67 34,440
2017-08-08 $23.00 $23.70 $23.00 $23.35 $22.20 24,026
2017-08-07 $23.05 $23.30 $22.85 $23.05 $21.91 36,710
2017-08-04 $23.25 $23.50 $22.95 $23.10 $21.96 35,849
2017-08-03 $23.55 $23.70 $21.40 $23.15 $22.01 33,920
2017-08-02 $22.90 $23.90 $22.90 $23.70 $22.53 17,079
2017-08-01 $24.20 $24.50 $23.90 $23.95 $22.77 33,730
2017-07-31 $23.90 $24.35 $23.65 $24.15 $22.96 69,384
2017-07-28 $23.70 $23.90 $23.45 $23.65 $22.48 27,077
2017-07-27 $24.30 $24.45 $23.75 $23.75 $22.58 48,355
2017-07-26 $24.50 $24.65 $24.00 $24.10 $22.91 29,589
2017-07-25 $24.50 $24.80 $24.45 $24.45 $23.24 56,552
2017-07-24 $24.00 $24.50 $24.00 $24.45 $23.24 35,258
2017-07-21 $24.45 $24.45 $23.98 $24.05 $22.86 56,468
2017-07-20 $24.20 $24.50 $23.95 $24.05 $22.86 33,598
2017-07-19 $24.25 $24.45 $24.15 $24.25 $23.05 24,612
2017-07-18 $23.80 $24.10 $23.65 $24.05 $22.86 34,063
2017-07-17 $24.20 $24.30 $23.95 $23.95 $22.77 62,808
2017-07-14 $24.10 $24.35 $23.95 $24.25 $23.05 32,323
2017-07-13 $24.45 $24.55 $24.15 $24.40 $23.19 30,132
2017-07-12 $24.20 $24.65 $24.20 $24.45 $23.24 47,605
2017-07-11 $24.15 $24.35 $23.95 $24.35 $23.15 65,814
2017-07-10 $24.50 $24.70 $24.30 $24.30 $23.10 54,004
2017-07-07 $24.50 $24.80 $24.30 $24.65 $23.43 30,526
2017-07-06 $24.75 $24.75 $24.25 $24.50 $23.29 54,975
2017-07-05 $24.70 $24.90 $24.30 $24.80 $23.58 52,310
2017-07-03 $24.50 $24.85 $24.30 $24.70 $23.48 68,296
2017-06-30 $24.95 $24.95 $24.30 $24.40 $23.19 33,093
2017-06-29 $25.05 $25.10 $24.45 $24.95 $23.72 49,864
2017-06-28 $24.65 $25.10 $24.60 $24.75 $23.53 56,161
2017-06-27 $24.30 $24.70 $24.30 $24.55 $23.34 36,883
2017-06-26 $24.65 $24.75 $24.30 $24.35 $23.15 43,495
2017-06-23 $24.60 $24.75 $24.30 $24.65 $23.43 72,004
2017-06-22 $24.25 $24.70 $24.25 $24.50 $23.29 30,042
2017-06-21 $24.80 $24.80 $24.20 $24.25 $23.05 23,027
2017-06-20 $24.50 $24.83 $24.50 $24.75 $23.53 51,734
2017-06-19 $24.65 $24.90 $24.35 $24.60 $23.38 57,628
2017-06-16 $24.75 $24.80 $24.40 $24.40 $23.19 88,089
2017-06-15 $24.75 $25.15 $24.75 $24.90 $23.67 38,819
2017-06-14 $24.80 $25.00 $24.65 $24.90 $23.67 50,432
2017-06-13 $24.80 $25.10 $24.75 $25.05 $23.81 56,676
2017-06-12 $25.00 $25.25 $24.45 $24.80 $23.58 65,402
2017-06-09 $25.00 $25.20 $24.85 $24.95 $23.72 124,078
2017-06-08 $24.70 $25.15 $24.70 $25.00 $23.77 86,365
2017-06-07 $24.75 $24.90 $24.55 $24.65 $23.43 32,496
2017-06-06 $24.65 $25.00 $24.65 $24.75 $23.53 17,912
2017-06-05 $24.90 $25.25 $24.71 $24.95 $23.72 43,966
2017-06-02 $24.90 $25.50 $24.90 $25.10 $23.86 58,773
2017-06-01 $24.75 $25.10 $24.35 $25.05 $23.81 34,913
2017-05-31 $24.85 $24.85 $24.40 $24.75 $23.53 57,665
2017-05-30 $24.90 $24.95 $24.50 $24.70 $23.48 35,321
2017-05-26 $25.20 $25.20 $24.85 $25.05 $23.81 30,751
2017-05-25 $24.75 $25.25 $24.75 $25.05 $23.81 26,584
2017-05-24 $25.20 $25.20 $24.50 $24.90 $23.67 30,804
2017-05-23 $24.90 $25.20 $24.75 $25.10 $23.86 26,843
2017-05-22 $24.60 $24.95 $24.50 $24.80 $23.58 31,740
2017-05-19 $24.40 $24.65 $24.00 $24.60 $23.38 78,214
2017-05-18 $23.70 $24.70 $23.70 $24.55 $23.34 58,759
2017-05-17 $24.55 $24.90 $23.65 $23.65 $22.48 51,281
2017-05-16 $25.20 $25.40 $25.10 $25.15 $23.91 41,990
2017-05-15 $24.56 $25.40 $24.56 $25.35 $24.10 47,453
2017-05-12 $24.80 $24.85 $24.40 $24.40 $23.19 13,640
2017-05-11 $24.90 $25.20 $24.65 $25.00 $23.77 25,095
2017-05-10 $24.75 $25.30 $24.75 $25.10 $23.86 44,970
2017-05-09 $25.20 $25.25 $24.70 $24.85 $23.62 27,468
2017-05-08 $24.90 $25.15 $24.85 $25.10 $23.86 34,964
2017-05-05 $25.45 $25.45 $24.85 $24.90 $23.67 41,616
2017-05-04 $25.30 $25.50 $25.20 $25.45 $24.19 21,443
2017-05-03 $24.80 $25.25 $24.75 $25.15 $23.91 39,865
2017-05-02 $24.85 $25.05 $24.85 $25.05 $23.81 32,392
2017-05-01 $25.10 $25.10 $24.65 $25.00 $23.77 56,783
2017-04-28 $25.05 $25.15 $24.90 $25.00 $23.77 39,807
2017-04-27 $25.60 $25.70 $24.90 $25.05 $23.81 48,967
2017-04-26 $25.20 $25.73 $25.15 $25.55 $24.29 74,091
2017-04-25 $24.90 $25.60 $24.90 $25.30 $24.05 48,821
2017-04-24 $24.85 $24.95 $24.55 $24.85 $23.62 59,021
2017-04-21 $24.10 $24.45 $24.00 $24.35 $23.15 43,804
2017-04-20 $23.45 $24.30 $23.40 $24.25 $23.05 48,524
2017-04-19 $23.15 $23.70 $23.15 $23.40 $22.24 35,759
2017-04-18 $23.20 $23.38 $23.10 $23.20 $22.05 42,010
2017-04-17 $23.21 $23.50 $22.90 $23.40 $22.24 32,859
2017-04-13 $23.50 $23.58 $23.15 $23.15 $22.01 26,578
2017-04-12 $23.80 $23.90 $23.38 $23.50 $22.34 21,750
2017-04-11 $23.50 $23.85 $23.48 $23.80 $22.62 23,864
2017-04-10 $23.80 $24.10 $23.50 $23.55 $22.39 20,691
2017-04-07 $23.55 $23.95 $23.50 $23.90 $22.72 29,569
2017-04-06 $23.80 $23.80 $23.50 $23.60 $22.43 42,131
2017-04-05 $23.95 $24.05 $23.65 $23.70 $22.53 77,457
2017-04-04 $23.50 $23.70 $23.45 $23.70 $22.53 28,348
2017-04-03 $23.55 $24.40 $23.40 $23.50 $22.34 57,844
2017-03-31 $23.50 $23.65 $23.14 $23.50 $22.34 84,775
2017-03-30 $22.85 $23.60 $22.80 $23.45 $22.29 30,819
2017-03-29 $22.40 $22.85 $22.40 $22.80 $21.67 31,921
2017-03-28 $22.10 $22.70 $22.10 $22.65 $21.53 56,150
2017-03-27 $21.85 $22.50 $21.80 $22.30 $21.20 52,244
2017-03-24 $22.75 $22.85 $22.20 $22.35 $21.25 22,356
2017-03-23 $22.55 $22.95 $22.55 $22.75 $21.63 14,257
2017-03-22 $23.00 $23.15 $22.45 $22.50 $21.39 61,411
2017-03-21 $24.23 $24.85 $22.95 $23.00 $21.86 68,464
2017-03-20 $23.60 $23.67 $23.50 $23.50 $22.34 63,028
2017-03-17 $23.65 $23.80 $23.40 $23.50 $22.34 145,110
2017-03-16 $23.75 $23.95 $23.75 $23.95 $22.77 30,225
2017-03-15 $23.80 $24.00 $23.63 $23.78 $22.60 90,020
2017-03-14 $23.75 $23.90 $23.50 $23.80 $22.62 21,637
2017-03-13 $24.00 $24.10 $23.75 $23.80 $22.62 17,899
2017-03-10 $24.35 $24.40 $23.90 $24.10 $22.91 34,583
2017-03-09 $24.10 $24.35 $24.05 $24.20 $23.00 41,161
2017-03-08 $24.25 $24.30 $23.85 $24.05 $22.86 58,215
2017-03-07 $24.05 $24.20 $23.90 $24.00 $22.81 34,044
2017-03-06 $23.60 $24.25 $23.50 $24.10 $22.91 30,887
2017-03-03 $24.10 $24.23 $23.70 $23.95 $22.77 33,085
2017-03-02 $24.40 $24.45 $23.40 $24.10 $22.91 54,077
2017-03-01 $24.40 $24.95 $24.30 $24.40 $23.19 51,904
2017-02-28 $24.95 $25.00 $23.40 $24.00 $22.81 103,301
2017-02-27 $25.25 $25.48 $25.00 $25.15 $23.91 19,466
2017-02-24 $25.10 $25.45 $25.10 $25.40 $24.15 29,985
2017-02-23 $25.75 $26.05 $25.25 $25.45 $24.19 34,545
2017-02-22 $25.75 $25.90 $25.65 $25.75 $24.48 19,094
2017-02-21 $25.90 $26.00 $25.70 $25.95 $24.67 41,808
2017-02-17 $26.00 $26.10 $25.80 $26.00 $24.72 112,868
2017-02-16 $25.55 $26.10 $25.40 $26.00 $24.72 58,497
2017-02-15 $25.70 $25.80 $25.35 $25.50 $24.24 43,294
2017-02-14 $25.65 $26.00 $25.53 $25.85 $24.57 58,571
2017-02-13 $25.20 $25.85 $24.90 $25.80 $24.53 151,597
2017-02-10 $24.30 $25.02 $24.30 $24.95 $23.72 43,516
2017-02-09 $23.75 $24.35 $23.75 $24.25 $23.05 82,225
2017-02-08 $24.15 $24.16 $23.65 $23.85 $22.67 67,571
2017-02-07 $25.10 $25.10 $24.25 $24.35 $23.15 40,947
2017-02-06 $25.20 $25.20 $24.65 $24.90 $23.67 42,338
2017-02-03 $25.20 $25.45 $24.75 $25.35 $24.10 32,191
2017-02-02 $24.90 $25.00 $24.65 $24.85 $23.62 44,301
2017-02-01 $24.95 $25.30 $24.80 $24.95 $23.72 129,143
2017-01-31 $24.25 $24.85 $24.15 $24.75 $23.53 102,070
2017-01-30 $24.90 $25.50 $24.40 $24.50 $23.29 43,550
2017-01-27 $24.90 $25.80 $24.90 $25.20 $23.96 22,340
2017-01-26 $24.40 $25.70 $24.35 $25.30 $24.05 59,475
2017-01-25 $25.35 $25.60 $25.23 $25.50 $24.24 44,980
2017-01-24 $24.60 $25.25 $24.35 $25.10 $23.86 20,749
2017-01-23 $24.70 $25.30 $24.65 $24.75 $23.53 20,783
2017-01-20 $24.90 $25.25 $24.55 $25.15 $23.91 36,563
2017-01-19 $24.75 $24.95 $24.65 $24.85 $23.62 31,818
2017-01-18 $24.75 $24.95 $24.25 $24.80 $23.58 24,033
2017-01-17 $24.55 $24.70 $24.25 $24.55 $23.34 31,273
2017-01-13 $24.65 $25.00 $24.60 $25.00 $23.77 36,421
2017-01-12 $24.95 $24.95 $24.35 $24.50 $23.29 44,083
2017-01-11 $25.05 $25.15 $24.70 $25.10 $23.86 74,450
2017-01-10 $25.00 $25.35 $24.70 $25.10 $23.86 53,559
2017-01-09 $25.95 $25.95 $24.95 $25.15 $23.91 35,655
2017-01-06 $26.10 $26.10 $25.75 $25.90 $24.62 20,278
2017-01-05 $26.10 $26.15 $25.70 $25.90 $24.62 36,687
2017-01-04 $26.20 $26.30 $25.95 $26.05 $24.76 50,609
2017-01-03 $26.00 $26.25 $25.88 $26.05 $24.76 70,177
2016-12-30 $26.00 $26.15 $25.70 $25.90 $24.62 29,040
2016-12-29 $26.15 $26.25 $25.80 $25.95 $24.67 34,914
2016-12-28 $26.35 $26.40 $25.85 $26.05 $24.76 40,125
2016-12-27 $26.50 $26.50 $26.30 $26.35 $25.05 33,413
2016-12-23 $26.45 $26.50 $26.25 $26.35 $25.05 25,813
2016-12-22 $26.60 $26.75 $26.35 $26.35 $25.05 35,697
2016-12-21 $26.90 $26.90 $26.65 $26.70 $25.38 40,389
2016-12-20 $26.90 $27.05 $26.65 $26.90 $25.57 50,879
2016-12-19 $26.00 $27.00 $26.00 $26.90 $25.57 34,067
2016-12-16 $25.80 $26.25 $25.80 $25.90 $24.62 93,916
2016-12-15 $25.25 $25.85 $25.25 $25.75 $24.48 53,429
2016-12-14 $25.35 $25.50 $24.06 $25.30 $24.05 65,003
2016-12-13 $25.40 $25.95 $25.30 $25.45 $24.19 49,988
2016-12-12 $25.65 $26.00 $25.15 $25.30 $24.05 80,902
2016-12-09 $25.40 $25.75 $25.35 $25.55 $24.29 72,127
2016-12-08 $24.45 $25.70 $24.40 $25.40 $24.15 57,445
2016-12-07 $24.25 $24.45 $24.25 $24.35 $23.15 34,083
2016-12-06 $24.30 $24.35 $24.15 $24.30 $23.10 48,936
2016-12-05 $23.75 $24.30 $23.75 $24.30 $23.10 184,142
2016-12-02 $23.85 $23.85 $23.40 $23.50 $22.34 24,503
2016-12-01 $23.75 $24.20 $23.75 $23.85 $22.67 90,586
2016-11-30 $24.10 $24.10 $23.65 $23.70 $22.53 25,513
2016-11-29 $24.05 $24.60 $23.75 $23.80 $22.62 59,527
2016-11-28 $23.75 $24.00 $23.60 $23.70 $22.53 24,109
2016-11-25 $23.54 $24.05 $23.54 $24.00 $22.81 6,181
2016-11-23 $23.50 $23.55 $23.40 $23.50 $22.34 32,488
2016-11-22 $23.20 $23.50 $22.93 $23.45 $22.29 37,839
2016-11-21 $22.80 $23.20 $22.10 $23.15 $22.01 94,942
2016-11-18 $22.35 $22.80 $22.33 $22.70 $21.58 50,127
2016-11-17 $21.65 $22.65 $21.65 $22.30 $21.20 81,853
2016-11-16 $21.55 $22.00 $21.45 $21.65 $20.58 66,879
2016-11-15 $21.10 $21.85 $21.10 $21.65 $20.58 117,340
2016-11-14 $21.00 $21.55 $20.78 $21.40 $20.34 157,145
2016-11-11 $20.20 $21.35 $19.05 $21.00 $19.96 108,894
2016-11-10 $19.85 $20.20 $18.70 $20.15 $19.15 67,627
2016-11-09 $19.00 $19.70 $18.90 $19.70 $18.73 38,389
2016-11-08 $19.10 $19.10 $18.75 $18.80 $17.87 22,637
2016-11-07 $18.80 $19.10 $18.70 $19.10 $18.16 26,325
2016-11-04 $18.80 $18.90 $18.55 $18.55 $17.63 16,435
2016-11-03 $18.70 $18.80 $18.50 $18.75 $17.82 13,822
2016-11-02 $18.90 $18.90 $18.35 $18.55 $17.63 16,451
2016-11-01 $18.70 $18.90 $18.55 $18.70 $17.78 23,577
2016-10-31 $18.70 $18.90 $18.50 $18.60 $17.68 21,861
2016-10-28 $18.71 $18.89 $18.22 $18.72 $17.80 9,320
2016-10-27 $18.24 $18.87 $18.24 $18.73 $17.80 21,547
2016-10-26 $18.15 $18.22 $18.06 $18.06 $17.17 14,146
2016-10-25 $18.20 $18.30 $18.11 $18.28 $17.38 13,176
2016-10-24 $18.20 $18.28 $18.13 $18.28 $17.38 6,658
2016-10-21 $18.02 $18.08 $18.00 $18.07 $17.18 24,361
2016-10-20 $18.34 $18.41 $18.05 $18.15 $17.25 15,167
2016-10-19 $18.18 $18.47 $18.11 $18.34 $17.43 15,561
2016-10-18 $18.06 $18.38 $18.06 $18.14 $17.24 7,813
2016-10-17 $18.01 $18.16 $18.01 $18.09 $17.20 13,946
2016-10-14 $18.33 $18.33 $18.08 $18.09 $17.20 12,992
2016-10-13 $18.38 $18.38 $18.19 $18.22 $17.32 9,013
2016-10-12 $18.49 $18.69 $18.37 $18.44 $17.53 22,757
2016-10-11 $18.68 $18.68 $18.45 $18.45 $17.54 10,363
2016-10-10 $18.65 $18.89 $18.56 $18.71 $17.79 17,070
2016-10-07 $18.47 $18.70 $18.44 $18.62 $17.70 17,885
2016-10-06 $18.44 $18.50 $18.35 $18.45 $17.54 12,765
2016-10-05 $18.48 $18.50 $18.44 $18.46 $17.55 13,852
2016-10-04 $18.27 $18.49 $18.27 $18.42 $17.51 10,484
2016-10-03 $18.39 $18.39 $18.12 $18.25 $17.35 14,981
2016-09-30 $18.24 $18.66 $18.23 $18.50 $17.59 35,582
2016-09-29 $18.43 $18.45 $17.28 $18.15 $17.25 13,706
2016-09-28 $18.49 $18.58 $18.35 $18.46 $17.55 19,356
2016-09-27 $18.20 $18.60 $18.20 $18.56 $17.64 17,729
2016-09-26 $18.40 $18.65 $18.10 $18.41 $17.50 20,297
2016-09-23 $18.93 $19.04 $18.86 $18.91 $17.98 15,007
2016-09-22 $19.00 $19.10 $18.82 $19.07 $18.13 31,616
2016-09-21 $19.07 $19.25 $18.86 $19.02 $18.08 19,358
2016-09-20 $19.03 $19.17 $18.91 $18.97 $18.03 10,731
2016-09-19 $18.87 $19.21 $18.87 $19.08 $18.14 14,499
2016-09-16 $19.11 $19.39 $18.85 $18.86 $17.93 75,241
2016-09-15 $18.89 $19.09 $18.89 $19.07 $18.13 27,722
2016-09-14 $19.00 $19.08 $19.00 $19.00 $18.06 28,710
2016-09-13 $18.99 $19.09 $18.93 $18.98 $18.04 29,481
2016-09-12 $19.05 $19.09 $18.64 $19.09 $18.15 27,268
2016-09-09 $19.17 $19.24 $19.01 $19.04 $18.10 28,027
2016-09-08 $19.25 $19.33 $19.08 $19.17 $18.22 21,981
2016-09-07 $19.05 $19.40 $18.92 $19.33 $18.38 17,443
2016-09-06 $19.40 $19.40 $19.11 $19.28 $18.33 12,500
2016-09-02 $19.17 $19.41 $19.17 $19.41 $18.45 10,391
2016-09-01 $19.21 $19.21 $18.93 $19.18 $18.23 13,136
2016-08-31 $19.38 $19.40 $19.03 $19.12 $18.18 55,994
2016-08-30 $19.29 $19.31 $19.21 $19.26 $18.31 12,655
2016-08-29 $19.23 $19.40 $19.23 $19.26 $18.31 10,709
2016-08-26 $19.24 $19.36 $19.21 $19.32 $18.37 47,778
2016-08-25 $19.19 $19.30 $19.11 $19.21 $18.26 10,373
2016-08-24 $19.17 $19.37 $19.07 $19.27 $18.32 20,021
2016-08-23 $19.17 $19.20 $19.00 $19.16 $18.21 27,246
2016-08-22 $18.91 $19.11 $18.91 $19.02 $18.08 7,229
2016-08-19 $19.05 $19.20 $18.75 $19.08 $18.14 34,286
2016-08-18 $19.03 $19.10 $18.87 $19.04 $18.10 20,466
2016-08-17 $19.01 $19.18 $18.67 $19.06 $18.12 21,041
2016-08-16 $18.90 $19.10 $18.77 $19.00 $18.06 15,561
2016-08-15 $18.78 $19.09 $18.77 $18.92 $17.99 16,303
2016-08-12 $18.78 $19.01 $18.75 $18.79 $17.86 23,940
2016-08-11 $19.07 $19.12 $18.94 $18.97 $18.03 17,768
2016-08-10 $19.03 $19.12 $18.90 $19.03 $18.09 18,943
2016-08-09 $18.99 $19.15 $18.98 $19.02 $18.08 16,885
2016-08-08 $18.80 $19.18 $18.80 $19.09 $18.15 33,593
2016-08-05 $18.64 $18.87 $18.64 $18.82 $17.89 16,111
2016-08-04 $18.53 $18.66 $18.35 $18.49 $17.58 10,032
2016-08-03 $18.28 $18.58 $18.28 $18.47 $17.56 23,396
2016-08-02 $18.40 $18.47 $18.35 $18.35 $17.44 18,042
2016-08-01 $18.25 $18.46 $18.25 $18.35 $17.44 41,594
2016-07-29 $18.55 $18.68 $18.37 $18.38 $17.47 18,240
2016-07-28 $18.26 $18.64 $18.23 $18.52 $17.61 29,841
2016-07-27 $18.65 $18.65 $18.17 $18.44 $17.53 57,025
2016-07-26 $18.64 $18.71 $18.45 $18.53 $17.61 21,064
2016-07-25 $18.90 $18.90 $18.55 $18.62 $17.70 21,730
2016-07-22 $18.91 $18.91 $18.72 $18.87 $17.94 18,017
2016-07-21 $18.71 $18.84 $18.57 $18.70 $17.78 21,910
2016-07-20 $18.96 $18.96 $18.61 $18.77 $17.84 38,584
2016-07-19 $18.98 $19.05 $18.87 $18.96 $18.02 10,993
2016-07-18 $19.10 $19.24 $18.91 $18.96 $18.02 22,249
2016-07-15 $19.08 $19.28 $18.99 $19.11 $18.17 21,795
2016-07-14 $19.01 $19.15 $18.84 $18.98 $18.04 57,810
2016-07-13 $19.04 $19.17 $18.84 $18.95 $18.01 36,335
2016-07-12 $18.59 $19.14 $18.46 $18.98 $18.04 50,067
2016-07-11 $18.26 $18.56 $18.26 $18.51 $17.60 36,447
2016-07-08 $18.32 $18.35 $18.18 $18.24 $17.34 32,510
2016-07-07 $18.42 $18.42 $18.20 $18.24 $17.34 11,707
2016-07-06 $18.36 $18.44 $18.26 $18.33 $17.42 18,368
2016-07-05 $18.48 $18.84 $18.32 $18.32 $17.42 37,654
2016-07-01 $18.22 $18.76 $18.22 $18.62 $17.70 31,439
2016-06-30 $18.28 $18.51 $17.99 $18.50 $17.59 34,280
2016-06-29 $18.31 $18.31 $18.04 $18.19 $17.29 33,099
2016-06-28 $18.13 $18.27 $17.79 $18.23 $17.33 48,399
2016-06-27 $18.26 $18.27 $17.76 $18.00 $17.11 56,142
2016-06-24 $18.51 $18.93 $18.35 $18.46 $17.55 209,755
2016-06-23 $19.00 $19.25 $18.73 $19.15 $18.20 27,100
2016-06-22 $19.13 $19.23 $18.75 $18.80 $17.87 20,524
2016-06-21 $18.63 $19.14 $18.63 $19.06 $18.12 27,099
2016-06-20 $18.85 $19.12 $18.75 $19.06 $18.12 40,431
2016-06-17 $18.94 $19.11 $18.56 $18.71 $17.79 89,403
2016-06-16 $18.80 $18.94 $18.76 $18.90 $17.97 27,538
2016-06-15 $18.44 $19.31 $18.44 $18.84 $17.91 19,794
2016-06-14 $19.01 $19.12 $18.69 $19.05 $18.11 25,399
2016-06-13 $19.20 $19.22 $18.79 $19.04 $18.10 40,402
2016-06-10 $19.27 $19.33 $18.93 $19.19 $18.24 21,904
2016-06-09 $19.36 $19.56 $19.03 $19.41 $18.45 27,233
2016-06-08 $19.29 $19.73 $18.99 $19.67 $18.70 79,457
2016-06-07 $19.36 $19.50 $19.00 $19.29 $18.34 53,858
2016-06-06 $19.00 $19.50 $19.00 $19.39 $18.43 26,970
2016-06-03 $19.04 $19.14 $18.76 $19.04 $18.10 32,374
2016-06-02 $19.16 $19.23 $18.83 $19.08 $18.14 73,336
2016-06-01 $18.94 $19.36 $18.94 $19.23 $18.28 46,407
2016-05-31 $18.88 $19.06 $18.66 $19.06 $18.12 152,076
2016-05-27 $18.65 $18.77 $18.45 $18.77 $17.84 36,689
2016-05-26 $18.50 $18.64 $18.50 $18.62 $17.70 17,897
2016-05-25 $18.72 $18.72 $18.45 $18.50 $17.59 26,364
2016-05-24 $18.31 $18.65 $17.62 $18.60 $17.68 38,070
2016-05-23 $18.37 $18.37 $18.19 $18.19 $17.29 34,236
2016-05-20 $18.29 $18.38 $18.16 $18.35 $17.44 26,220
2016-05-19 $18.29 $18.36 $17.95 $18.19 $17.29 33,200
2016-05-18 $17.85 $18.37 $17.85 $18.36 $17.45 81,432
2016-05-17 $18.12 $18.20 $17.70 $18.01 $17.12 60,084
2016-05-16 $18.14 $18.29 $18.13 $18.18 $17.28 30,228
2016-05-13 $18.15 $18.20 $17.98 $18.05 $17.16 42,900
2016-05-12 $18.42 $18.42 $17.90 $18.18 $17.28 43,276
2016-05-11 $18.33 $18.49 $18.29 $18.34 $17.43 27,358
2016-05-10 $18.31 $18.64 $18.28 $18.33 $17.42 64,396
2016-05-09 $18.25 $18.45 $18.20 $18.26 $17.36 46,467
2016-05-06 $18.05 $18.37 $18.05 $18.26 $17.36 45,523
2016-05-05 $18.56 $18.56 $18.08 $18.09 $17.20 37,856
2016-05-04 $18.40 $18.62 $18.29 $18.55 $17.63 48,444
2016-05-03 $18.91 $19.03 $18.36 $18.41 $17.50 28,736
2016-05-02 $18.80 $19.12 $18.77 $19.03 $18.09 33,729
2016-04-29 $18.50 $18.85 $18.40 $18.55 $17.63 31,493
2016-04-28 $18.75 $18.99 $18.55 $18.59 $17.67 29,066
2016-04-27 $18.98 $19.00 $18.53 $18.81 $17.88 28,562
2016-04-26 $18.80 $18.99 $18.68 $18.98 $18.04 34,273
2016-04-25 $18.64 $18.94 $18.53 $18.72 $17.80 20,398
2016-04-22 $18.85 $18.98 $18.76 $18.94 $18.00 26,270
2016-04-21 $19.17 $19.17 $18.74 $18.85 $17.92 28,610
2016-04-20 $18.94 $19.18 $18.94 $19.03 $18.09 62,629
2016-04-19 $18.79 $19.03 $18.73 $19.03 $18.09 17,143
2016-04-18 $18.87 $18.93 $18.66 $18.79 $17.86 19,863
2016-04-15 $18.82 $19.00 $18.82 $18.92 $17.99 24,788
2016-04-14 $18.86 $18.97 $18.71 $18.90 $17.97 22,612
2016-04-13 $18.40 $18.95 $18.40 $18.93 $17.99 37,605
2016-04-12 $18.45 $18.58 $18.20 $18.34 $17.43 22,034
2016-04-11 $18.11 $18.53 $18.02 $18.48 $17.57 35,544
2016-04-08 $18.19 $18.21 $17.98 $18.01 $17.12 24,540
2016-04-07 $18.04 $18.24 $18.03 $18.13 $17.23 36,436
2016-04-06 $18.14 $18.33 $17.98 $18.17 $17.27 35,726
2016-04-05 $18.25 $18.28 $18.03 $18.17 $17.27 150,631
2016-04-04 $18.35 $18.45 $18.24 $18.32 $17.42 29,637
2016-04-01 $18.30 $18.53 $18.26 $18.40 $17.49 37,375
2016-03-31 $18.70 $18.70 $18.29 $18.33 $17.42 35,945
2016-03-30 $18.88 $18.90 $18.55 $18.59 $17.67 25,488
2016-03-29 $18.29 $18.85 $18.25 $18.84 $17.91 43,787
2016-03-28 $18.35 $18.44 $18.20 $18.24 $17.34 48,878
2016-03-24 $18.34 $18.42 $18.08 $18.36 $17.45 23,508
2016-03-23 $18.35 $18.51 $18.24 $18.40 $17.49 36,397
2016-03-22 $18.46 $18.67 $18.20 $18.39 $17.48 34,252
2016-03-21 $18.66 $18.72 $18.42 $18.49 $17.58 32,198
2016-03-18 $18.61 $18.76 $18.51 $18.75 $17.82 96,858
2016-03-17 $18.07 $18.59 $18.07 $18.47 $17.56 33,122
2016-03-16 $18.39 $18.39 $18.10 $18.19 $17.29 26,113
2016-03-15 $18.13 $18.49 $18.13 $18.23 $17.33 29,695
2016-03-14 $18.37 $18.48 $18.12 $18.18 $17.28 21,854
2016-03-11 $18.39 $19.08 $18.27 $18.46 $17.55 27,505
2016-03-10 $18.06 $18.41 $17.83 $18.33 $17.42 35,150
2016-03-09 $18.35 $18.50 $17.98 $18.05 $17.16 28,340
2016-03-08 $18.12 $18.50 $18.12 $18.31 $17.41 35,236
2016-03-07 $18.10 $18.24 $18.00 $18.17 $17.27 19,227
2016-03-04 $18.10 $18.22 $18.04 $18.12 $17.22 21,888
2016-03-03 $17.83 $18.15 $17.79 $18.15 $17.25 83,851
2016-03-02 $17.77 $17.84 $17.61 $17.78 $16.90 41,464
2016-03-01 $17.69 $17.86 $17.63 $17.82 $16.94 40,575
2016-02-29 $17.60 $17.69 $17.54 $17.61 $16.74 63,696
2016-02-26 $17.60 $17.68 $17.30 $17.66 $16.79 45,485
2016-02-25 $17.44 $17.66 $17.38 $17.58 $16.71 18,576
2016-02-24 $17.01 $17.44 $17.01 $17.38 $16.52 36,791
2016-02-23 $17.56 $17.56 $17.27 $17.40 $16.54 41,191
2016-02-22 $17.70 $17.88 $17.55 $17.60 $16.73 38,120
2016-02-19 $17.50 $17.80 $17.49 $17.53 $16.66 39,298
2016-02-18 $17.50 $17.59 $17.29 $17.49 $16.63 47,153
2016-02-17 $17.60 $17.60 $17.40 $17.51 $16.65 95,868
2016-02-16 $17.73 $17.91 $17.40 $17.53 $16.66 25,505
2016-02-12 $17.54 $17.62 $17.35 $17.52 $16.65 55,182
2016-02-11 $17.43 $17.45 $17.20 $17.35 $16.49 40,811
2016-02-10 $17.56 $17.94 $17.46 $17.49 $16.63 49,645
2016-02-09 $17.37 $17.54 $17.13 $17.45 $16.59 45,067
2016-02-08 $17.15 $17.62 $16.97 $17.51 $16.65 66,517
2016-02-05 $17.56 $17.68 $17.15 $17.23 $16.38 69,570
2016-02-04 $17.60 $17.68 $17.23 $17.63 $16.76 47,882
2016-02-03 $17.70 $18.02 $17.52 $17.56 $16.69 115,212
2016-02-02 $17.97 $17.97 $17.38 $17.68 $16.81 86,364
2016-02-01 $18.21 $18.23 $18.00 $18.09 $17.20 60,225
2016-01-29 $18.27 $18.56 $18.27 $18.50 $17.59 67,728
2016-01-28 $18.23 $18.43 $18.00 $18.24 $17.34 55,277
2016-01-27 $18.45 $18.55 $18.15 $18.15 $17.25 37,473
2016-01-26 $18.84 $18.84 $18.31 $18.45 $17.54 89,026
2016-01-25 $18.82 $18.82 $18.59 $18.64 $17.72 47,902
2016-01-22 $19.00 $19.00 $18.74 $18.83 $17.90 55,776
2016-01-21 $19.22 $19.22 $18.71 $18.92 $17.99 74,919
2016-01-20 $19.15 $19.39 $19.08 $19.22 $18.27 87,625
2016-01-19 $19.47 $19.54 $19.18 $19.32 $18.37 62,832
2016-01-15 $18.83 $19.50 $18.83 $19.45 $18.49 233,525
2016-01-14 $19.44 $19.50 $19.13 $19.29 $18.34 76,631
2016-01-13 $19.53 $19.53 $19.10 $19.31 $18.36 89,295
2016-01-12 $19.50 $19.66 $19.32 $19.49 $18.53 46,698
2016-01-11 $19.46 $19.60 $19.38 $19.59 $18.62 29,899
2016-01-08 $19.32 $19.51 $19.30 $19.35 $18.39 44,372
2016-01-07 $19.30 $19.47 $19.13 $19.30 $18.35 62,689
2016-01-06 $19.25 $19.56 $19.20 $19.36 $18.40 33,701
2016-01-05 $19.30 $19.70 $19.30 $19.40 $18.44 25,686
2016-01-04 $19.99 $19.99 $19.25 $19.42 $18.46 56,451
2015-12-31 $20.21 $20.32 $19.92 $20.25 $19.25 53,609
2015-12-30 $20.58 $20.98 $20.29 $20.31 $19.31 23,833
2015-12-29 $20.29 $20.60 $19.91 $20.55 $19.53 22,999
2015-12-28 $19.92 $20.24 $19.67 $20.24 $19.24 24,033
2015-12-24 $20.22 $20.31 $19.92 $20.17 $19.17 12,493
2015-12-23 $20.22 $20.22 $20.00 $20.14 $19.15 22,136
2015-12-22 $20.15 $20.17 $19.80 $20.17 $19.17 27,384
2015-12-21 $20.24 $20.28 $19.90 $20.11 $19.12 48,650
2015-12-18 $19.85 $20.56 $19.80 $20.24 $19.24 168,489
2015-12-17 $20.10 $20.13 $19.70 $19.96 $18.97 30,917
2015-12-16 $19.81 $20.09 $19.57 $19.98 $18.99 66,767
2015-12-15 $19.39 $19.64 $19.30 $19.63 $18.66 21,520
2015-12-14 $19.26 $19.46 $19.25 $19.32 $18.37 36,887
2015-12-11 $19.08 $19.54 $18.80 $19.26 $18.31 53,099
2015-12-10 $19.40 $19.46 $19.25 $19.26 $18.31 34,917
2015-12-09 $19.30 $19.41 $19.25 $19.38 $18.42 44,384
2015-12-08 $19.41 $19.53 $19.30 $19.30 $18.35 20,298
2015-12-07 $19.91 $19.91 $19.29 $19.53 $18.57 37,464
2015-12-04 $19.50 $20.00 $19.50 $19.93 $18.95 24,043
2015-12-03 $19.68 $19.97 $19.50 $19.50 $18.54 58,661
2015-12-02 $19.94 $20.04 $19.61 $19.66 $18.69 21,159
2015-12-01 $19.99 $20.16 $19.83 $19.99 $19.00 120,167
2015-11-30 $20.00 $20.00 $19.83 $19.99 $19.00 61,439
2015-11-27 $19.93 $20.00 $19.87 $19.98 $18.99 9,933
2015-11-25 $19.94 $19.99 $19.77 $19.96 $18.97 19,575
2015-11-24 $19.96 $20.00 $19.75 $19.97 $18.98 26,970
2015-11-23 $19.82 $20.00 $19.81 $19.98 $18.99 54,993
2015-11-20 $19.40 $19.83 $19.39 $19.78 $18.80 51,123
2015-11-19 $19.44 $19.53 $19.10 $19.36 $18.40 22,263
2015-11-18 $19.33 $19.70 $19.10 $19.44 $18.48 45,191
2015-11-17 $19.24 $19.64 $19.10 $19.26 $18.31 59,977
2015-11-16 $19.10 $19.32 $19.04 $19.32 $18.37 39,611
2015-11-13 $19.02 $19.37 $19.02 $19.19 $18.24 23,261
2015-11-12 $19.74 $19.77 $19.03 $19.16 $18.21 26,216
2015-11-11 $19.99 $20.01 $19.83 $19.85 $18.87 15,625
2015-11-10 $19.65 $20.00 $19.54 $19.99 $19.00 25,765
2015-11-09 $19.99 $19.99 $19.53 $19.71 $18.74 38,661
2015-11-06 $19.33 $19.99 $19.33 $19.99 $19.00 39,196
2015-11-05 $19.12 $19.39 $19.05 $19.32 $18.37 30,583
2015-11-04 $18.95 $19.13 $18.83 $19.10 $18.16 53,576
2015-11-03 $18.65 $18.97 $17.50 $18.92 $17.99 91,799
2015-11-02 $18.92 $18.95 $18.68 $18.71 $17.79 89,219
2015-10-30 $19.54 $19.54 $18.49 $18.94 $18.00 176,611
2015-10-29 $19.98 $20.12 $19.73 $19.94 $18.96 42,530
2015-10-28 $19.61 $20.18 $19.61 $19.99 $19.00 82,412
2015-10-27 $20.01 $20.10 $19.54 $19.60 $18.63 31,983
2015-10-26 $20.01 $20.10 $19.90 $19.97 $18.98 95,270
2015-10-23 $19.92 $20.07 $19.83 $20.01 $19.02 54,274
2015-10-22 $19.48 $20.10 $19.48 $19.81 $18.83 38,129
2015-10-21 $19.79 $19.84 $19.42 $19.44 $18.48 48,409
2015-10-20 $19.37 $19.77 $19.37 $19.75 $18.77 49,161
2015-10-19 $19.22 $19.47 $19.22 $19.45 $18.49 30,985
2015-10-16 $19.36 $19.37 $19.20 $19.29 $18.34 36,587
2015-10-15 $19.04 $19.32 $18.96 $19.32 $18.37 51,118
2015-10-14 $18.99 $19.11 $18.95 $18.95 $18.01 76,808
2015-10-13 $19.04 $19.18 $18.90 $19.09 $18.15 585,137
2015-10-12 $18.85 $19.08 $18.82 $19.06 $18.12 41,117
2015-10-09 $18.98 $19.04 $18.74 $18.82 $17.89 36,808
2015-10-08 $18.90 $19.25 $18.83 $18.89 $17.96 107,256
2015-10-07 $18.82 $19.00 $18.55 $18.90 $17.97 53,812
2015-10-06 $18.80 $18.85 $18.71 $18.74 $17.81 96,732
2015-10-05 $18.65 $18.80 $18.55 $18.75 $17.82 56,520
2015-10-02 $18.50 $18.65 $18.25 $18.63 $17.71 139,880
2015-10-01 $18.60 $18.69 $18.50 $18.61 $17.69 55,603
2015-09-30 $18.75 $18.75 $18.50 $18.55 $17.63 162,964
2015-09-29 $18.51 $18.71 $18.44 $18.67 $17.75 81,253
2015-09-28 $18.37 $18.71 $18.37 $18.51 $17.60 49,523
2015-09-25 $18.73 $18.75 $18.35 $18.43 $17.52 77,863
2015-09-24 $18.30 $18.58 $18.23 $18.55 $17.63 86,146
2015-09-23 $18.35 $18.40 $18.32 $18.37 $17.46 89,251
2015-09-22 $18.30 $18.38 $18.20 $18.32 $17.42 57,728
2015-09-21 $18.44 $18.54 $18.37 $18.44 $17.53 49,165
2015-09-18 $17.95 $18.68 $17.95 $18.43 $17.52 307,536
2015-09-17 $18.15 $18.37 $18.10 $18.11 $17.22 74,906
2015-09-16 $18.20 $18.27 $18.15 $18.15 $17.25 51,169
2015-09-15 $18.17 $18.24 $18.15 $18.20 $17.30 73,549
2015-09-14 $18.25 $18.27 $18.19 $18.19 $17.29 51,727
2015-09-11 $17.99 $18.27 $17.98 $18.25 $17.35 119,039
2015-09-10 $18.00 $18.06 $17.99 $17.99 $17.10 87,700
2015-09-09 $18.20 $18.37 $18.01 $18.01 $17.12 79,323
2015-09-08 $18.15 $18.17 $18.08 $18.10 $17.21 122,674

HomeTrust Bancshares Inc (HTBI) News Headlines

Recent HomeTrust Bancshares Inc (HTBI) 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.