SmartFinancial Inc (SMBK) Exchange: NASDAQ

Data as of March 28, 2024

$21.07 ($0.04) 0.19%

SmartFinancial Inc - Daily Information
Click for more stock information on SmartFinancial Inc.
Daily Information Data
Date March 28, 2024
Open $20.91
Previous Close $21.07
High $21.14
Low $20.91
Adjusted Open $20.91
Previous Adjusted Close $21.07
Adjusted High $21.14
Adjusted Low $20.91

About SmartFinancial Inc (SMBK)

SmartFinancial Inc. (SMBK) is a community bank holding company that serves large and small markets in Tennessee and Georgia. The company's primary focus is providing banking, trust, and financial solutions to customers in the Appalachian region. Since its formation in 2009, the company has grown to become the largest independent bank holding company in the region and has 12 branches with assets of over $605 million and deposits of $501 million. SmartFinancial is dedicated to offering banking solutions, including loan and deposit products, trust services, online and mobile banking, cash management, merchant services, and other financial solutions. They also specialize in offering business and commercial banking services, including cash management, credit facilities, and other lending options.

Historical Stock Data for SmartFinancial Inc (SMBK)

Date Open High Low Close Adj.Close Volume
2024-03-28 $20.91 $21.14 $20.91 $21.07 $21.07 26,899
2024-03-27 $20.52 $21.10 $20.52 $21.03 $21.03 23,540
2024-03-26 $20.67 $20.67 $20.13 $20.29 $20.29 21,418
2024-03-25 $20.31 $20.82 $20.31 $20.42 $20.42 26,378
2024-03-22 $20.84 $20.84 $19.91 $20.15 $20.15 96,625
2024-03-21 $20.93 $21.08 $20.74 $21.01 $21.01 41,210
2024-03-20 $20.08 $20.83 $20.01 $20.70 $20.70 45,479
2024-03-19 $20.13 $20.41 $20.03 $20.23 $20.23 24,233
2024-03-18 $20.54 $20.77 $20.05 $20.14 $20.14 27,021
2024-03-15 $20.01 $20.74 $20.00 $20.70 $20.70 121,969
2024-03-14 $20.96 $20.96 $20.04 $20.25 $20.25 41,799
2024-03-13 $20.93 $21.32 $20.86 $21.10 $21.10 23,012
2024-03-12 $20.96 $21.22 $20.85 $21.06 $21.06 62,437
2024-03-11 $20.99 $21.55 $20.96 $21.14 $21.14 44,073
2024-03-08 $21.65 $21.65 $21.11 $21.16 $21.16 40,527
2024-03-07 $21.85 $21.93 $21.16 $21.36 $21.36 16,994
2024-03-06 $21.56 $21.68 $20.93 $21.61 $21.61 20,385
2024-03-05 $21.52 $22.00 $21.35 $21.47 $21.47 25,585
2024-03-04 $21.45 $21.67 $21.32 $21.42 $21.42 12,778
2024-03-01 $21.42 $21.50 $21.20 $21.36 $21.36 23,775
2024-02-29 $21.51 $21.73 $21.17 $21.52 $21.52 32,587
2024-02-28 $21.50 $21.50 $20.99 $21.08 $21.08 17,682
2024-02-27 $21.94 $21.94 $21.42 $21.44 $21.44 12,509
2024-02-26 $21.71 $21.75 $21.52 $21.70 $21.70 10,074
2024-02-23 $21.56 $21.94 $21.56 $21.88 $21.88 11,227
2024-02-22 $21.87 $21.87 $21.41 $21.74 $21.74 21,148
2024-02-21 $21.96 $22.22 $21.75 $22.02 $22.02 15,032
2024-02-20 $22.37 $22.65 $22.08 $22.11 $22.11 20,549
2024-02-16 $22.73 $22.94 $22.65 $22.68 $22.68 30,378
2024-02-15 $21.88 $22.90 $21.71 $22.75 $22.75 38,380
2024-02-14 $21.59 $21.74 $21.08 $21.69 $21.69 30,290
2024-02-13 $21.95 $22.08 $20.93 $21.29 $21.29 40,204
2024-02-12 $22.10 $23.00 $22.10 $22.68 $22.68 29,722
2024-02-09 $21.75 $22.29 $21.52 $22.00 $22.00 34,437
2024-02-08 $21.62 $21.80 $21.56 $21.66 $21.66 15,163
2024-02-07 $21.58 $21.72 $20.72 $21.53 $21.53 25,276
2024-02-06 $21.70 $22.03 $21.07 $21.63 $21.63 26,588
2024-02-05 $22.14 $22.29 $21.74 $21.90 $21.90 43,334
2024-02-02 $22.53 $22.98 $22.38 $22.47 $22.47 23,829
2024-02-01 $23.15 $23.17 $22.36 $22.91 $22.91 37,057
2024-01-31 $24.15 $24.15 $23.25 $23.26 $23.18 31,887
2024-01-30 $24.56 $24.56 $24.26 $24.32 $24.24 12,238
2024-01-29 $24.14 $25.00 $23.78 $24.78 $24.69 48,346
2024-01-26 $24.16 $24.38 $23.84 $24.31 $24.23 14,846
2024-01-25 $24.00 $24.34 $23.50 $23.91 $23.91 73,303
2024-01-24 $23.90 $24.24 $23.42 $23.90 $23.90 23,564
2024-01-23 $23.65 $23.65 $22.80 $23.48 $23.48 30,966
2024-01-22 $23.27 $23.87 $23.10 $23.80 $23.80 16,145
2024-01-19 $22.61 $22.95 $22.33 $22.93 $22.93 24,098
2024-01-18 $22.67 $22.67 $22.23 $22.46 $22.46 16,785
2024-01-17 $21.84 $22.56 $21.84 $22.43 $22.43 19,185
2024-01-16 $22.30 $22.67 $22.10 $22.21 $22.21 16,749
2024-01-12 $22.99 $23.06 $22.52 $22.63 $22.63 13,882
2024-01-11 $22.66 $22.94 $22.39 $22.72 $22.72 26,510
2024-01-10 $23.15 $23.15 $22.12 $22.89 $22.89 74,067
2024-01-09 $23.56 $23.56 $23.32 $23.33 $23.33 19,312
2024-01-08 $23.51 $23.96 $23.24 $23.91 $23.91 31,241
2024-01-05 $23.21 $24.14 $23.21 $23.63 $23.63 70,645
2024-01-04 $23.58 $23.69 $23.27 $23.34 $23.34 23,722
2024-01-03 $24.35 $24.35 $23.28 $23.37 $23.37 41,207
2024-01-02 $24.41 $24.74 $24.07 $24.34 $24.34 29,888
2023-12-29 $25.02 $25.02 $24.47 $24.49 $24.49 17,990
2023-12-28 $24.83 $25.02 $24.81 $25.00 $25.00 42,367
2023-12-27 $25.65 $25.65 $24.60 $25.00 $25.00 70,929
2023-12-26 $25.23 $25.92 $25.20 $25.61 $25.61 81,766
2023-12-22 $25.24 $25.24 $24.76 $25.00 $25.00 30,822
2023-12-21 $25.00 $25.00 $24.62 $24.94 $24.94 33,499
2023-12-20 $25.00 $25.70 $24.55 $24.73 $24.73 69,389
2023-12-19 $24.73 $25.36 $24.69 $24.98 $24.98 56,463
2023-12-18 $25.69 $25.69 $24.41 $24.54 $24.54 41,962
2023-12-15 $25.06 $25.45 $24.47 $25.25 $25.25 127,132
2023-12-14 $25.17 $25.68 $24.66 $24.90 $24.90 43,474
2023-12-13 $23.06 $24.74 $22.84 $24.64 $24.64 151,907
2023-12-12 $23.04 $23.19 $23.01 $23.06 $23.06 22,930
2023-12-11 $23.20 $23.28 $22.96 $23.21 $23.21 25,517
2023-12-08 $22.33 $23.49 $22.33 $22.98 $22.98 74,658
2023-12-07 $22.69 $23.14 $22.48 $23.05 $23.05 30,393
2023-12-06 $22.70 $23.28 $22.41 $22.50 $22.50 25,532
2023-12-05 $23.00 $23.00 $22.25 $22.41 $22.41 10,804
2023-12-04 $22.20 $23.29 $22.20 $22.98 $22.98 14,880
2023-12-01 $21.15 $22.45 $21.15 $22.19 $22.19 51,405
2023-11-30 $21.99 $21.99 $21.25 $21.37 $21.37 102,991
2023-11-29 $21.20 $21.91 $21.20 $21.75 $21.75 52,523
2023-11-28 $21.53 $21.77 $21.31 $21.36 $21.36 13,425
2023-11-27 $22.00 $22.00 $21.46 $21.58 $21.58 16,833
2023-11-24 $21.52 $21.99 $21.52 $21.96 $21.96 11,911
2023-11-22 $21.52 $21.59 $21.07 $21.29 $21.29 9,803
2023-11-21 $21.89 $21.89 $21.26 $21.26 $21.26 15,790
2023-11-20 $22.05 $22.05 $21.62 $21.82 $21.82 15,170
2023-11-17 $22.30 $22.38 $22.05 $22.16 $22.16 27,886
2023-11-16 $22.02 $22.17 $21.93 $21.99 $21.99 18,987
2023-11-15 $22.65 $22.69 $22.01 $22.02 $22.02 23,198
2023-11-14 $21.73 $22.69 $21.36 $22.69 $22.69 52,197
2023-11-13 $21.02 $21.29 $21.02 $21.16 $21.16 10,593
2023-11-10 $21.29 $21.29 $21.14 $21.25 $21.25 13,291
2023-11-09 $21.43 $21.43 $20.84 $21.14 $21.06 12,522
2023-11-08 $21.26 $21.30 $21.12 $21.24 $21.16 14,416
2023-11-07 $21.32 $21.51 $21.20 $21.45 $21.37 14,081
2023-11-06 $21.50 $21.62 $21.40 $21.51 $21.51 15,090
2023-11-03 $21.75 $22.02 $21.73 $21.80 $21.80 23,656
2023-11-02 $21.09 $21.41 $21.08 $21.23 $21.23 27,889
2023-11-01 $20.70 $20.90 $20.54 $20.81 $20.81 18,704
2023-10-31 $20.56 $20.91 $20.56 $20.85 $20.85 21,099
2023-10-30 $20.59 $20.89 $20.16 $20.78 $20.78 19,834
2023-10-27 $20.55 $20.70 $20.01 $20.30 $20.30 18,174
2023-10-26 $20.19 $20.78 $19.89 $20.64 $20.64 43,350
2023-10-25 $19.81 $20.48 $19.61 $20.00 $20.00 20,926
2023-10-24 $20.49 $20.49 $19.41 $20.15 $20.15 44,489
2023-10-23 $20.75 $20.75 $20.27 $20.35 $20.35 15,044
2023-10-20 $21.04 $21.04 $20.60 $20.60 $20.60 20,866
2023-10-19 $21.11 $21.37 $20.89 $20.94 $20.94 20,929
2023-10-18 $21.48 $21.48 $21.09 $21.19 $21.19 12,756
2023-10-17 $21.28 $21.88 $21.28 $21.71 $21.71 24,454
2023-10-16 $20.96 $21.23 $20.80 $21.06 $21.06 17,510
2023-10-13 $21.21 $21.21 $20.68 $20.75 $20.75 19,149
2023-10-12 $20.91 $21.20 $20.81 $21.14 $21.14 25,018
2023-10-11 $21.45 $21.45 $21.13 $21.26 $21.26 20,483
2023-10-10 $21.26 $21.61 $21.26 $21.27 $21.27 16,011
2023-10-09 $21.09 $21.39 $21.04 $21.07 $21.07 16,519
2023-10-06 $21.14 $21.49 $20.88 $21.32 $21.32 16,173
2023-10-05 $21.33 $21.41 $21.26 $21.39 $21.39 34,456
2023-10-04 $20.72 $21.20 $20.65 $21.15 $21.15 22,576
2023-10-03 $21.20 $21.21 $20.57 $20.73 $20.73 17,452
2023-10-02 $21.32 $21.53 $21.02 $21.12 $21.12 20,278
2023-09-29 $21.83 $21.84 $21.36 $21.37 $21.37 30,714
2023-09-28 $21.81 $21.90 $21.52 $21.56 $21.56 17,955
2023-09-27 $21.96 $21.99 $21.52 $21.61 $21.61 19,718
2023-09-26 $22.24 $22.24 $21.86 $22.02 $22.02 42,991
2023-09-25 $21.75 $22.19 $21.75 $22.10 $22.10 14,107
2023-09-22 $22.13 $22.40 $21.68 $21.93 $21.93 30,084
2023-09-21 $22.29 $22.50 $22.05 $22.10 $22.10 35,790
2023-09-20 $22.51 $22.66 $22.37 $22.52 $22.52 19,632
2023-09-19 $22.39 $22.59 $22.26 $22.39 $22.39 28,218
2023-09-18 $22.40 $22.77 $22.18 $22.48 $22.48 19,587
2023-09-15 $22.20 $22.71 $22.00 $22.54 $22.54 110,831
2023-09-14 $22.20 $22.25 $22.01 $22.20 $22.20 24,859
2023-09-13 $22.60 $22.60 $21.70 $21.96 $21.96 33,937
2023-09-12 $22.30 $22.41 $22.11 $22.22 $22.22 21,823
2023-09-11 $22.52 $22.52 $22.22 $22.26 $22.26 19,230
2023-09-08 $22.46 $22.64 $22.31 $22.31 $22.31 27,602
2023-09-07 $22.33 $22.63 $22.12 $22.51 $22.51 60,816
2023-09-06 $22.82 $22.86 $22.35 $22.35 $22.35 20,445
2023-09-05 $22.96 $23.06 $22.81 $22.90 $22.90 17,258
2023-09-01 $22.92 $23.23 $22.88 $23.06 $23.06 24,409
2023-08-31 $22.97 $23.81 $22.70 $22.77 $22.77 28,782
2023-08-30 $22.91 $23.03 $22.74 $22.96 $22.96 53,695
2023-08-29 $22.86 $23.10 $22.86 $23.00 $23.00 17,438
2023-08-28 $23.16 $23.19 $22.81 $22.86 $22.86 13,333
2023-08-25 $23.20 $23.20 $22.93 $23.00 $23.00 20,757
2023-08-24 $22.91 $23.45 $22.84 $22.98 $22.98 17,984
2023-08-23 $22.75 $23.06 $22.66 $23.06 $23.06 16,952
2023-08-22 $23.32 $23.32 $22.62 $22.66 $22.66 10,706
2023-08-21 $23.39 $23.47 $23.10 $23.14 $23.14 10,381
2023-08-18 $23.18 $23.82 $23.18 $23.29 $23.29 15,201
2023-08-17 $23.29 $23.41 $23.22 $23.34 $23.34 17,744
2023-08-16 $23.82 $23.93 $23.19 $23.30 $23.30 25,341
2023-08-15 $24.19 $24.19 $23.69 $23.74 $23.74 13,173
2023-08-14 $24.28 $24.56 $24.14 $24.49 $24.49 32,653
2023-08-11 $24.55 $24.68 $24.49 $24.59 $24.59 13,494
2023-08-10 $24.96 $24.96 $24.48 $24.48 $24.48 9,556
2023-08-09 $24.89 $25.15 $24.68 $24.87 $24.87 15,344
2023-08-08 $24.86 $25.25 $24.25 $25.16 $25.16 26,326
2023-08-07 $25.12 $25.90 $25.10 $25.29 $25.29 20,285
2023-08-04 $25.29 $25.36 $24.92 $24.92 $24.92 19,372
2023-08-03 $25.59 $25.59 $24.90 $25.21 $25.21 29,036
2023-08-02 $25.07 $25.38 $24.95 $25.18 $25.18 53,238
2023-08-01 $25.12 $25.22 $24.88 $25.18 $25.18 57,040
2023-07-31 $24.93 $25.98 $24.87 $25.12 $25.12 56,034
2023-07-28 $24.51 $24.93 $24.42 $24.45 $24.45 30,119
2023-07-27 $24.83 $24.98 $24.30 $24.41 $24.41 29,220
2023-07-26 $24.43 $25.18 $24.43 $24.56 $24.56 30,367
2023-07-25 $23.67 $24.79 $23.33 $24.14 $24.14 39,889
2023-07-24 $24.56 $24.85 $24.50 $24.65 $24.65 35,884
2023-07-21 $24.79 $24.85 $24.42 $24.57 $24.57 32,367
2023-07-20 $24.44 $24.65 $24.16 $24.57 $24.57 21,307
2023-07-19 $24.01 $24.60 $23.85 $24.45 $24.45 24,414
2023-07-18 $22.39 $24.12 $22.39 $23.97 $23.97 110,233
2023-07-17 $22.31 $22.79 $22.31 $22.41 $22.41 22,772
2023-07-14 $22.54 $22.54 $22.06 $22.37 $22.37 16,736
2023-07-13 $22.25 $22.49 $22.25 $22.41 $22.41 10,649
2023-07-12 $22.52 $22.58 $22.18 $22.18 $22.18 13,000
2023-07-11 $21.66 $22.22 $21.58 $22.13 $22.13 27,621
2023-07-10 $21.42 $22.00 $21.42 $21.53 $21.53 22,763
2023-07-07 $21.11 $21.81 $21.11 $21.43 $21.43 56,640
2023-07-06 $21.51 $21.51 $21.06 $21.10 $21.10 24,093
2023-07-05 $21.71 $21.92 $21.56 $21.64 $21.64 24,608
2023-07-03 $21.48 $21.72 $21.48 $21.72 $21.72 5,176
2023-06-30 $21.72 $21.72 $21.44 $21.51 $21.51 27,403
2023-06-29 $21.63 $21.95 $21.51 $21.51 $21.51 20,397
2023-06-28 $21.35 $21.58 $21.33 $21.46 $21.46 22,654
2023-06-27 $21.28 $21.86 $21.15 $21.58 $21.58 16,936
2023-06-26 $21.35 $21.69 $21.35 $21.43 $21.43 18,813
2023-06-23 $21.81 $21.81 $21.02 $21.26 $21.26 144,854
2023-06-22 $22.36 $22.38 $21.71 $21.82 $21.82 26,486
2023-06-21 $22.66 $22.66 $22.36 $22.55 $22.55 53,454
2023-06-20 $22.82 $22.96 $22.61 $22.66 $22.66 27,478
2023-06-16 $23.77 $23.77 $22.80 $23.09 $23.09 56,081
2023-06-15 $22.88 $23.64 $22.88 $23.52 $23.52 28,940
2023-06-14 $23.43 $23.65 $23.06 $23.10 $23.10 39,132
2023-06-13 $22.76 $23.48 $22.76 $23.38 $23.38 37,922
2023-06-12 $22.83 $23.19 $22.56 $22.77 $22.77 37,689
2023-06-09 $23.00 $23.40 $22.65 $22.83 $22.83 13,200
2023-06-08 $23.74 $23.95 $22.80 $23.14 $23.14 37,588
2023-06-07 $22.95 $23.92 $22.79 $23.80 $23.80 45,198
2023-06-06 $22.60 $22.86 $22.27 $22.68 $22.68 32,420
2023-06-05 $22.18 $22.18 $21.44 $21.45 $21.45 24,277
2023-06-02 $21.35 $22.44 $21.11 $22.17 $22.17 62,086
2023-06-01 $21.02 $21.29 $20.78 $21.19 $21.19 28,552
2023-05-31 $21.92 $22.29 $20.84 $21.10 $21.10 43,110
2023-05-30 $22.10 $22.30 $21.65 $21.98 $21.98 19,369
2023-05-26 $21.57 $22.26 $21.57 $22.18 $22.18 18,266
2023-05-25 $21.68 $21.75 $21.56 $21.66 $21.66 10,659
2023-05-24 $22.24 $22.24 $21.56 $21.82 $21.82 26,346
2023-05-23 $21.88 $22.73 $20.12 $22.36 $22.36 21,061
2023-05-22 $22.38 $22.45 $21.81 $21.91 $21.91 25,333
2023-05-19 $22.34 $22.34 $21.51 $21.80 $21.80 17,682
2023-05-18 $21.59 $22.10 $21.42 $22.01 $22.01 20,306
2023-05-17 $20.45 $22.30 $20.42 $21.64 $21.64 23,846
2023-05-16 $20.09 $20.35 $20.03 $20.16 $20.16 16,803
2023-05-15 $20.11 $20.46 $19.96 $20.08 $20.08 9,570
2023-05-12 $20.03 $20.45 $19.89 $19.95 $19.95 27,968
2023-05-11 $20.27 $20.43 $19.85 $20.01 $20.01 21,949
2023-05-10 $20.73 $20.73 $20.28 $20.56 $20.48 23,678
2023-05-09 $20.39 $20.58 $19.97 $20.40 $20.40 23,854
2023-05-08 $20.94 $21.17 $20.29 $20.40 $20.40 26,249
2023-05-05 $20.38 $20.84 $19.84 $20.68 $20.68 28,713
2023-05-04 $19.59 $21.55 $18.86 $19.98 $19.98 56,539
2023-05-03 $19.88 $20.32 $19.79 $19.95 $19.95 46,924
2023-05-02 $20.96 $20.99 $19.88 $19.94 $19.94 48,238
2023-05-01 $21.57 $21.95 $20.76 $20.94 $20.94 60,755
2023-04-28 $21.55 $21.75 $21.45 $21.54 $21.54 29,709
2023-04-27 $21.68 $21.83 $21.47 $21.62 $21.62 19,645
2023-04-26 $21.51 $21.98 $21.50 $21.65 $21.65 27,045
2023-04-25 $22.98 $22.98 $21.66 $21.75 $21.75 48,820
2023-04-24 $21.73 $22.06 $21.66 $21.69 $21.69 21,381
2023-04-21 $22.25 $22.39 $21.64 $21.90 $21.90 44,592
2023-04-20 $22.17 $22.69 $22.09 $22.31 $22.31 26,962
2023-04-19 $22.18 $22.60 $22.03 $22.43 $22.43 28,033
2023-04-18 $22.57 $22.57 $21.89 $22.10 $22.10 53,427
2023-04-17 $22.39 $23.13 $22.32 $22.60 $22.60 26,379
2023-04-14 $22.89 $22.89 $22.31 $22.43 $22.43 22,843
2023-04-13 $22.60 $22.70 $22.54 $22.66 $22.66 16,657
2023-04-12 $22.39 $22.57 $22.35 $22.45 $22.45 24,775
2023-04-11 $22.61 $22.80 $22.22 $22.38 $22.38 45,657
2023-04-10 $22.97 $22.97 $22.56 $22.59 $22.59 77,030
2023-04-06 $22.73 $22.87 $22.56 $22.76 $22.76 21,891
2023-04-05 $22.69 $23.61 $22.51 $22.77 $22.77 29,200
2023-04-04 $23.46 $23.46 $22.59 $22.80 $22.80 42,174
2023-04-03 $23.13 $23.54 $22.66 $23.47 $23.47 78,064
2023-03-31 $22.86 $23.27 $22.67 $23.14 $23.14 104,409
2023-03-30 $23.41 $23.41 $22.56 $22.72 $22.72 78,817
2023-03-29 $23.36 $23.36 $22.97 $23.33 $23.33 53,487
2023-03-28 $23.42 $23.55 $23.11 $23.26 $23.26 33,818
2023-03-27 $23.55 $23.83 $23.30 $23.39 $23.39 48,196
2023-03-24 $22.50 $23.30 $22.25 $23.21 $23.21 51,458
2023-03-23 $22.82 $23.30 $22.11 $22.67 $22.67 102,456
2023-03-22 $23.31 $23.68 $22.56 $22.62 $22.62 58,086
2023-03-21 $23.14 $23.59 $22.94 $23.54 $23.54 76,761
2023-03-20 $22.74 $22.99 $22.53 $22.80 $22.80 43,822
2023-03-17 $23.44 $23.49 $22.15 $22.52 $22.52 172,435
2023-03-16 $22.31 $24.21 $22.31 $23.63 $23.63 54,858
2023-03-15 $21.90 $22.87 $21.70 $22.82 $22.82 95,142
2023-03-14 $23.10 $24.24 $22.01 $22.25 $22.25 92,074
2023-03-13 $23.94 $23.94 $20.11 $21.93 $21.93 191,769
2023-03-10 $24.75 $24.75 $23.51 $24.35 $24.35 88,963
2023-03-09 $26.33 $26.35 $24.81 $25.00 $25.00 88,851
2023-03-08 $26.57 $26.59 $26.30 $26.37 $26.37 26,927
2023-03-07 $26.95 $27.00 $26.42 $26.49 $26.49 47,503
2023-03-06 $26.92 $27.22 $26.91 $26.92 $26.92 77,355
2023-03-03 $27.05 $27.25 $26.89 $27.09 $27.09 30,727
2023-03-02 $27.02 $27.09 $26.68 $27.09 $27.09 101,845
2023-03-01 $27.12 $27.27 $27.01 $27.13 $27.13 23,368
2023-02-28 $27.40 $27.49 $27.28 $27.30 $27.30 28,439
2023-02-27 $27.42 $27.59 $27.13 $27.18 $27.18 14,992
2023-02-24 $27.12 $27.29 $26.83 $27.21 $27.21 27,107
2023-02-23 $27.14 $27.32 $27.01 $27.23 $27.23 13,855
2023-02-22 $27.25 $27.25 $26.97 $27.19 $27.19 35,215
2023-02-21 $27.46 $27.46 $27.19 $27.30 $27.30 18,066
2023-02-17 $27.63 $27.68 $27.47 $27.68 $27.68 22,085
2023-02-16 $27.62 $27.74 $27.38 $27.51 $27.51 28,497
2023-02-15 $27.31 $28.00 $27.20 $27.73 $27.73 22,284
2023-02-14 $27.63 $27.63 $27.35 $27.36 $27.36 21,863
2023-02-13 $27.31 $27.63 $27.30 $27.63 $27.63 13,993
2023-02-10 $27.18 $27.39 $27.10 $27.32 $27.32 21,649
2023-02-09 $27.09 $27.22 $27.00 $27.11 $27.11 27,989
2023-02-08 $27.57 $27.58 $26.93 $27.17 $27.09 21,194
2023-02-07 $27.56 $27.86 $27.45 $27.79 $27.71 24,295
2023-02-06 $28.21 $28.24 $27.40 $27.75 $27.75 26,032
2023-02-03 $27.40 $28.38 $27.34 $28.17 $28.17 36,496
2023-02-02 $27.29 $27.61 $26.92 $27.61 $27.61 38,810
2023-02-01 $27.07 $27.52 $26.97 $27.20 $27.20 32,844
2023-01-31 $26.62 $27.23 $26.62 $26.97 $26.97 47,284
2023-01-30 $26.54 $27.40 $26.51 $26.64 $26.64 19,461
2023-01-27 $26.53 $26.90 $26.29 $26.41 $26.41 13,724
2023-01-26 $26.57 $26.72 $26.19 $26.42 $26.42 22,572
2023-01-25 $26.59 $26.87 $25.72 $26.53 $26.53 82,510
2023-01-24 $27.33 $27.79 $26.85 $27.34 $27.34 68,250
2023-01-23 $27.42 $27.42 $26.91 $27.12 $27.12 14,262
2023-01-20 $26.99 $27.37 $26.95 $27.21 $27.21 26,293
2023-01-19 $26.84 $27.16 $26.64 $26.74 $26.74 72,378
2023-01-18 $27.03 $27.21 $26.82 $26.94 $26.94 38,793
2023-01-17 $27.41 $27.41 $27.08 $27.17 $27.17 6,895
2023-01-13 $26.15 $27.68 $26.15 $27.45 $27.45 14,887
2023-01-12 $27.32 $27.88 $27.32 $27.48 $27.48 17,680
2023-01-11 $27.32 $27.37 $27.15 $27.24 $27.24 14,171
2023-01-10 $26.93 $27.34 $26.86 $27.26 $27.26 26,001
2023-01-09 $27.40 $27.44 $26.90 $26.98 $26.98 27,267
2023-01-06 $26.64 $27.46 $26.61 $27.42 $27.42 16,853
2023-01-05 $27.00 $27.00 $26.50 $26.67 $26.67 25,157
2023-01-04 $27.01 $27.51 $27.01 $27.24 $27.24 23,936
2023-01-03 $27.65 $27.65 $27.10 $27.40 $27.40 25,263
2022-12-30 $27.69 $27.79 $27.18 $27.50 $27.50 24,404
2022-12-29 $27.50 $27.77 $27.39 $27.54 $27.54 40,869
2022-12-28 $27.64 $27.65 $27.27 $27.36 $27.36 17,330
2022-12-27 $27.83 $27.90 $27.42 $27.51 $27.51 29,677
2022-12-23 $27.90 $28.80 $27.26 $27.81 $27.81 19,121
2022-12-22 $28.07 $28.07 $27.69 $27.87 $27.87 30,050
2022-12-21 $27.88 $28.52 $27.66 $28.22 $28.22 26,224
2022-12-20 $27.73 $27.85 $27.44 $27.63 $27.63 30,369
2022-12-19 $27.88 $27.96 $27.13 $27.66 $27.66 47,564
2022-12-16 $26.61 $28.35 $26.29 $28.08 $28.08 203,137
2022-12-15 $27.20 $27.38 $26.71 $26.89 $26.89 28,106
2022-12-14 $28.20 $28.20 $27.25 $27.46 $27.46 35,185
2022-12-13 $28.90 $28.90 $27.96 $28.00 $28.00 49,625
2022-12-12 $28.30 $28.52 $28.12 $28.34 $28.34 20,789
2022-12-09 $28.46 $28.46 $28.10 $28.23 $28.23 21,743
2022-12-08 $28.86 $28.92 $28.29 $28.35 $28.35 29,458
2022-12-07 $28.38 $29.18 $28.38 $28.94 $28.94 39,541
2022-12-06 $28.99 $29.04 $28.79 $29.02 $29.02 41,769
2022-12-05 $29.80 $29.80 $28.87 $29.11 $29.11 31,715
2022-12-02 $29.75 $30.00 $29.74 $29.98 $29.98 22,943
2022-12-01 $30.00 $30.00 $29.64 $29.87 $29.87 32,742
2022-11-30 $29.33 $30.00 $29.01 $29.98 $29.98 328,545
2022-11-29 $29.55 $29.66 $29.13 $29.22 $29.22 50,227
2022-11-28 $30.26 $30.26 $29.27 $29.34 $29.34 27,150
2022-11-25 $29.56 $30.50 $29.55 $30.39 $30.39 30,805
2022-11-23 $29.74 $29.74 $29.45 $29.50 $29.50 25,373
2022-11-22 $29.90 $29.90 $29.60 $29.65 $29.65 48,033
2022-11-21 $29.90 $29.90 $29.75 $29.90 $29.90 29,922
2022-11-18 $30.00 $30.00 $29.70 $29.85 $29.85 36,312
2022-11-17 $29.66 $29.70 $29.35 $29.66 $29.66 27,520
2022-11-16 $29.94 $29.94 $29.60 $29.70 $29.70 32,696
2022-11-15 $30.14 $30.29 $28.70 $29.88 $29.88 71,973
2022-11-14 $29.89 $30.35 $29.72 $29.93 $29.93 50,413
2022-11-11 $30.13 $30.18 $29.72 $29.87 $29.87 48,597
2022-11-10 $29.24 $30.28 $27.80 $29.90 $29.90 79,989
2022-11-09 $28.78 $29.07 $28.59 $28.83 $28.76 28,955
2022-11-08 $29.00 $29.04 $28.50 $28.76 $28.69 24,870
2022-11-07 $28.79 $29.08 $28.72 $28.79 $28.72 21,283
2022-11-04 $28.14 $28.78 $28.00 $28.72 $28.65 20,656
2022-11-03 $27.70 $28.07 $27.69 $27.77 $27.71 7,601
2022-11-02 $28.42 $28.57 $27.87 $28.00 $27.93 32,356
2022-11-01 $29.13 $29.23 $28.57 $28.76 $28.69 33,731
2022-10-31 $28.86 $29.60 $28.80 $29.24 $29.17 74,277
2022-10-28 $28.62 $29.67 $28.62 $29.64 $29.64 72,606
2022-10-27 $28.59 $29.01 $28.36 $28.45 $28.45 37,231
2022-10-26 $28.50 $28.66 $28.26 $28.48 $28.48 61,725
2022-10-25 $28.08 $28.49 $27.20 $28.34 $28.34 60,723
2022-10-24 $27.02 $27.57 $27.00 $27.57 $27.57 46,594
2022-10-21 $26.72 $27.41 $26.28 $27.25 $27.25 35,157
2022-10-20 $27.17 $27.33 $26.20 $26.54 $26.54 24,220
2022-10-19 $27.11 $27.73 $27.03 $27.49 $27.49 35,764
2022-10-18 $27.50 $28.15 $27.17 $27.43 $27.43 35,877
2022-10-17 $27.03 $27.50 $26.75 $27.37 $27.37 37,913
2022-10-14 $27.29 $27.29 $26.31 $26.48 $26.48 13,762
2022-10-13 $25.15 $26.63 $25.15 $26.60 $26.60 37,952
2022-10-12 $24.90 $25.48 $24.64 $25.32 $25.32 38,600
2022-10-11 $24.86 $25.22 $24.72 $24.92 $24.92 31,299
2022-10-10 $24.36 $24.92 $24.36 $24.76 $24.76 17,403
2022-10-07 $24.91 $24.91 $24.32 $24.42 $24.42 23,895
2022-10-06 $25.22 $25.22 $24.81 $24.99 $24.99 27,359
2022-10-05 $25.55 $25.64 $25.11 $25.34 $25.34 17,743
2022-10-04 $25.29 $25.87 $25.29 $25.84 $25.84 18,380
2022-10-03 $24.83 $25.18 $24.74 $25.18 $25.18 17,794
2022-09-30 $24.88 $25.21 $24.65 $24.71 $24.71 21,460
2022-09-29 $25.04 $25.18 $24.73 $24.88 $24.88 22,741
2022-09-28 $24.87 $25.54 $24.78 $25.11 $25.11 29,578
2022-09-27 $25.27 $25.27 $24.65 $24.75 $24.75 20,292
2022-09-26 $25.13 $25.48 $24.82 $25.17 $25.17 24,043
2022-09-23 $24.91 $24.91 $24.56 $24.72 $24.72 15,139
2022-09-22 $25.31 $25.34 $24.67 $25.25 $25.25 15,450
2022-09-21 $25.75 $25.76 $24.95 $25.33 $25.33 27,432
2022-09-20 $25.39 $25.61 $25.04 $25.50 $25.50 16,398
2022-09-19 $24.91 $25.50 $24.91 $25.50 $25.50 9,770
2022-09-16 $24.81 $25.25 $24.51 $25.21 $25.21 41,723
2022-09-15 $24.71 $25.02 $24.69 $25.02 $25.02 14,332
2022-09-14 $25.14 $25.14 $24.64 $24.80 $24.80 14,579
2022-09-13 $25.15 $25.15 $24.70 $24.94 $24.94 23,331
2022-09-12 $25.49 $25.54 $25.21 $25.41 $25.41 18,372
2022-09-09 $25.17 $25.44 $25.16 $25.20 $25.20 10,645
2022-09-08 $24.93 $25.59 $24.85 $25.30 $25.30 15,927
2022-09-07 $24.50 $25.57 $24.50 $25.19 $25.19 26,742
2022-09-06 $24.90 $25.28 $24.25 $24.72 $24.72 37,292
2022-09-02 $25.28 $25.50 $24.88 $24.97 $24.97 11,328
2022-09-01 $25.19 $25.45 $25.01 $25.38 $25.38 18,038
2022-08-31 $25.47 $25.48 $25.06 $25.09 $25.09 13,453
2022-08-30 $25.42 $25.74 $25.15 $25.48 $25.48 13,864
2022-08-29 $25.61 $25.77 $25.11 $25.41 $25.41 17,131
2022-08-26 $25.87 $25.95 $25.52 $25.66 $25.66 16,018
2022-08-25 $25.94 $26.50 $25.92 $26.04 $26.04 14,837
2022-08-24 $26.38 $26.38 $26.12 $26.23 $26.23 20,989
2022-08-23 $26.63 $26.99 $26.29 $26.39 $26.39 11,608
2022-08-22 $26.62 $26.86 $26.60 $26.82 $26.82 19,434
2022-08-19 $27.12 $27.12 $26.51 $26.75 $26.75 26,472
2022-08-18 $27.00 $27.28 $26.98 $27.20 $27.20 14,218
2022-08-17 $27.33 $27.33 $26.91 $27.03 $27.03 27,227
2022-08-16 $27.22 $27.50 $27.08 $27.44 $27.44 19,424
2022-08-15 $26.91 $27.19 $26.81 $27.19 $27.19 14,196
2022-08-12 $26.02 $26.88 $26.02 $26.87 $26.87 20,182
2022-08-11 $26.34 $26.34 $24.42 $26.12 $26.12 15,707
2022-08-10 $26.17 $26.36 $25.91 $26.15 $26.08 32,178
2022-08-09 $25.48 $26.06 $25.35 $26.06 $25.99 31,193
2022-08-08 $25.82 $26.00 $24.93 $25.46 $25.39 41,528
2022-08-05 $25.49 $26.14 $24.94 $25.74 $25.67 32,192
2022-08-04 $25.31 $25.92 $25.31 $25.70 $25.63 19,803
2022-08-03 $26.00 $26.19 $25.43 $26.05 $25.98 16,109
2022-08-02 $24.90 $26.15 $24.90 $25.68 $25.61 14,529
2022-08-01 $26.08 $26.08 $23.69 $26.06 $25.99 17,264
2022-07-29 $26.21 $26.48 $25.25 $26.25 $26.18 21,986
2022-07-28 $25.91 $26.36 $25.85 $26.28 $26.21 22,633
2022-07-27 $25.22 $25.96 $25.20 $25.91 $25.84 32,383
2022-07-26 $24.80 $25.63 $24.52 $25.01 $24.94 26,794
2022-07-25 $24.60 $26.48 $24.52 $25.25 $25.18 52,516
2022-07-22 $24.22 $24.43 $24.14 $24.33 $24.26 77,394
2022-07-21 $24.00 $24.40 $23.96 $24.33 $24.26 46,554
2022-07-20 $23.76 $24.25 $23.70 $24.09 $24.03 35,632
2022-07-19 $23.78 $24.25 $23.71 $24.00 $23.94 32,766
2022-07-18 $23.81 $24.00 $23.41 $23.51 $23.45 16,704
2022-07-15 $23.47 $23.88 $23.31 $23.78 $23.72 30,768
2022-07-14 $23.06 $23.39 $22.76 $23.05 $22.99 35,882
2022-07-13 $23.37 $23.51 $23.06 $23.19 $23.13 14,325
2022-07-12 $23.52 $23.89 $23.34 $23.51 $23.45 9,959
2022-07-11 $23.39 $23.87 $23.36 $23.76 $23.70 24,230
2022-07-08 $23.30 $23.64 $23.16 $23.60 $23.54 20,931
2022-07-07 $23.67 $23.87 $23.16 $23.27 $23.21 43,480
2022-07-06 $23.96 $23.96 $23.64 $23.80 $23.74 21,698
2022-07-05 $23.95 $24.07 $23.70 $24.04 $23.98 20,470
2022-07-01 $24.15 $24.35 $24.03 $24.25 $24.19 13,840
2022-06-30 $23.61 $24.24 $23.52 $24.16 $24.10 32,434
2022-06-29 $24.01 $24.17 $23.61 $23.72 $23.66 15,814
2022-06-28 $24.26 $24.40 $23.67 $24.16 $24.10 28,856
2022-06-27 $23.63 $24.33 $23.57 $24.21 $24.15 47,416
2022-06-24 $24.49 $24.53 $23.38 $23.38 $23.32 222,057
2022-06-23 $24.74 $24.74 $24.13 $24.35 $24.28 21,274
2022-06-22 $25.31 $25.31 $24.65 $24.76 $24.69 29,378
2022-06-21 $24.84 $25.36 $24.82 $25.06 $24.99 27,662
2022-06-17 $24.50 $24.87 $24.44 $24.81 $24.74 36,958
2022-06-16 $24.59 $24.72 $24.09 $24.38 $24.31 21,561
2022-06-15 $24.46 $24.97 $24.42 $24.74 $24.67 17,028
2022-06-14 $23.99 $24.35 $23.88 $24.22 $24.16 13,422
2022-06-13 $24.17 $24.35 $23.74 $24.04 $23.98 20,783
2022-06-10 $24.72 $24.82 $24.31 $24.41 $24.34 13,090
2022-06-09 $25.45 $25.57 $24.92 $24.93 $24.86 12,443
2022-06-08 $26.03 $26.07 $25.75 $25.93 $25.86 20,568
2022-06-07 $25.90 $26.11 $25.86 $25.97 $25.90 26,435
2022-06-06 $26.05 $26.08 $25.94 $25.95 $25.88 16,451
2022-06-03 $25.84 $25.86 $25.70 $25.85 $25.78 15,042
2022-06-02 $25.77 $25.86 $25.56 $25.86 $25.79 16,375
2022-06-01 $25.88 $25.88 $25.35 $25.65 $25.58 17,815
2022-05-31 $25.67 $26.32 $25.67 $25.90 $25.83 35,678
2022-05-27 $25.68 $26.28 $25.49 $25.96 $25.89 29,384
2022-05-26 $25.06 $25.94 $25.03 $25.46 $25.39 32,992
2022-05-25 $25.00 $25.24 $24.89 $25.00 $24.93 22,849
2022-05-24 $24.56 $25.00 $24.52 $24.91 $24.84 16,994
2022-05-23 $24.14 $24.75 $24.14 $24.68 $24.61 18,274
2022-05-20 $24.01 $24.01 $23.62 $23.84 $23.78 18,940
2022-05-19 $24.12 $24.23 $23.78 $23.81 $23.75 31,086
2022-05-18 $24.63 $24.82 $24.23 $24.33 $24.26 22,287
2022-05-17 $24.60 $24.73 $24.00 $24.66 $24.59 25,573
2022-05-16 $24.47 $24.73 $24.07 $24.26 $24.20 13,329
2022-05-13 $24.35 $25.02 $24.16 $24.63 $24.56 18,393
2022-05-12 $24.35 $24.41 $24.02 $24.35 $24.28 13,619
2022-05-11 $25.11 $25.18 $24.40 $24.40 $24.27 16,782
2022-05-10 $25.12 $25.61 $24.81 $25.00 $24.86 15,549
2022-05-09 $24.26 $25.22 $24.23 $25.06 $24.92 23,302
2022-05-06 $24.52 $24.68 $23.88 $24.41 $24.27 22,002
2022-05-05 $24.61 $24.86 $24.32 $24.66 $24.52 18,601
2022-05-04 $24.40 $25.09 $24.40 $24.69 $24.55 20,576
2022-05-03 $24.31 $24.68 $24.14 $24.50 $24.36 11,301
2022-05-02 $22.63 $24.84 $22.63 $24.44 $24.30 27,523
2022-04-29 $24.77 $24.94 $24.42 $24.52 $24.38 18,741
2022-04-28 $24.81 $25.11 $24.68 $24.94 $24.80 16,249
2022-04-27 $24.42 $24.89 $24.42 $24.63 $24.49 16,554
2022-04-26 $25.45 $25.45 $24.50 $24.56 $24.42 19,707
2022-04-25 $24.81 $25.06 $24.53 $24.90 $24.76 61,291
2022-04-22 $25.41 $25.51 $25.02 $25.02 $24.88 11,561
2022-04-21 $25.57 $25.66 $25.35 $25.42 $25.28 13,722
2022-04-20 $25.30 $25.62 $24.96 $25.57 $25.43 11,032
2022-04-19 $25.00 $25.29 $25.00 $25.21 $25.07 22,964
2022-04-18 $25.04 $25.11 $24.87 $25.05 $24.91 11,529
2022-04-14 $25.14 $25.15 $24.83 $24.98 $24.84 13,070
2022-04-13 $24.90 $25.23 $24.90 $25.07 $24.93 8,221
2022-04-12 $24.95 $25.15 $24.85 $25.05 $24.91 16,196
2022-04-11 $24.95 $25.38 $24.86 $24.89 $24.75 8,748
2022-04-08 $24.57 $25.23 $24.57 $25.13 $24.99 18,571
2022-04-07 $25.02 $25.02 $24.51 $24.66 $24.52 24,607
2022-04-06 $25.12 $25.34 $24.84 $25.15 $25.01 28,484
2022-04-05 $25.66 $25.66 $25.19 $25.22 $25.08 18,059
2022-04-04 $25.76 $25.80 $25.37 $25.51 $25.37 14,492
2022-04-01 $25.80 $25.80 $25.52 $25.63 $25.49 9,983
2022-03-31 $25.78 $25.78 $25.52 $25.58 $25.44 61,871
2022-03-30 $25.93 $26.33 $25.66 $25.72 $25.58 24,041
2022-03-29 $25.90 $26.29 $25.81 $26.20 $26.06 29,041
2022-03-28 $25.82 $25.82 $25.52 $25.69 $25.55 14,106
2022-03-25 $25.94 $26.11 $25.71 $25.80 $25.66 18,669
2022-03-24 $25.68 $25.89 $25.54 $25.87 $25.73 18,007
2022-03-23 $25.97 $25.98 $25.63 $25.65 $25.51 14,105
2022-03-22 $26.06 $26.11 $25.89 $26.10 $25.96 12,949
2022-03-21 $25.94 $25.96 $25.74 $25.91 $25.77 7,613
2022-03-18 $26.06 $26.06 $25.60 $25.88 $25.74 50,018
2022-03-17 $26.01 $26.06 $25.60 $26.06 $25.92 14,464
2022-03-16 $26.00 $26.49 $25.62 $26.05 $25.91 19,751
2022-03-15 $25.82 $25.90 $25.56 $25.86 $25.72 16,134
2022-03-14 $25.97 $26.50 $25.86 $25.89 $25.75 15,613
2022-03-11 $25.91 $26.28 $25.70 $25.86 $25.72 17,303
2022-03-10 $25.72 $26.28 $25.67 $25.99 $25.85 12,440
2022-03-09 $26.08 $26.24 $25.75 $25.98 $25.84 8,997
2022-03-08 $26.09 $26.09 $25.51 $25.70 $25.56 50,077
2022-03-07 $25.83 $25.85 $25.46 $25.51 $25.37 16,468
2022-03-04 $25.77 $26.04 $25.61 $25.78 $25.64 16,641
2022-03-03 $26.40 $26.40 $26.00 $26.11 $25.97 12,413
2022-03-02 $25.62 $26.32 $25.62 $26.32 $26.17 12,648
2022-03-01 $25.80 $25.80 $25.06 $25.40 $25.26 44,896
2022-02-28 $26.39 $26.56 $26.02 $26.09 $25.95 24,900
2022-02-25 $26.04 $26.49 $25.85 $26.45 $26.30 19,302
2022-02-24 $25.31 $25.93 $25.31 $25.93 $25.79 69,308
2022-02-23 $26.11 $26.24 $26.00 $26.01 $25.87 9,106
2022-02-22 $26.00 $26.37 $25.50 $25.93 $25.79 24,643
2022-02-18 $25.97 $26.39 $25.97 $26.19 $26.05 16,745
2022-02-17 $26.19 $26.35 $25.89 $25.98 $25.84 19,618
2022-02-16 $26.61 $26.67 $26.35 $26.57 $26.42 42,192
2022-02-15 $26.28 $26.52 $26.01 $26.52 $26.37 15,732
2022-02-14 $26.00 $26.25 $25.90 $26.13 $25.99 14,683
2022-02-11 $26.19 $26.49 $25.95 $25.95 $25.81 16,754
2022-02-10 $26.17 $26.79 $26.13 $26.18 $26.04 17,298
2022-02-09 $26.77 $26.77 $26.30 $26.30 $26.08 20,286
2022-02-08 $26.36 $26.87 $26.36 $26.81 $26.59 14,190
2022-02-07 $26.50 $26.69 $26.30 $26.46 $26.24 9,829
2022-02-04 $26.36 $26.92 $26.19 $26.54 $26.32 22,946
2022-02-03 $26.27 $26.62 $26.11 $26.43 $26.21 21,542
2022-02-02 $26.61 $26.77 $26.27 $26.60 $26.38 20,598
2022-02-01 $26.92 $26.92 $26.40 $26.73 $26.51 30,652
2022-01-31 $26.71 $27.05 $25.89 $26.81 $26.59 60,015
2022-01-28 $26.38 $26.64 $25.91 $26.44 $26.22 20,114
2022-01-27 $27.23 $28.46 $26.22 $26.54 $26.32 23,666
2022-01-26 $27.58 $27.89 $26.74 $27.02 $26.80 42,579
2022-01-25 $25.91 $27.86 $25.44 $26.70 $26.48 30,020
2022-01-24 $26.30 $28.50 $26.03 $28.14 $27.91 44,066
2022-01-21 $26.25 $27.00 $26.15 $26.26 $26.05 31,586
2022-01-20 $27.10 $27.14 $26.51 $26.59 $26.37 19,098
2022-01-19 $27.56 $27.56 $26.81 $26.97 $26.75 16,328
2022-01-18 $27.64 $28.34 $27.18 $27.36 $27.14 18,562
2022-01-14 $27.03 $27.89 $26.95 $27.86 $27.63 22,644
2022-01-13 $27.36 $27.78 $26.81 $27.04 $26.82 44,934
2022-01-12 $27.33 $27.95 $27.33 $27.50 $27.27 19,181
2022-01-11 $28.10 $28.10 $27.68 $27.80 $27.57 11,019
2022-01-10 $28.40 $28.46 $27.59 $28.13 $27.90 23,165
2022-01-07 $27.98 $28.49 $27.82 $28.27 $28.04 17,513
2022-01-06 $27.83 $28.26 $27.83 $27.97 $27.74 19,464
2022-01-05 $28.23 $28.23 $27.47 $27.78 $27.55 27,370
2022-01-04 $28.00 $28.63 $27.55 $27.95 $27.72 26,343
2022-01-03 $27.58 $27.95 $27.10 $27.80 $27.57 13,822
2021-12-31 $27.27 $27.56 $27.14 $27.36 $27.14 19,633
2021-12-30 $27.56 $27.61 $27.24 $27.24 $27.02 13,659
2021-12-29 $27.40 $27.76 $27.28 $27.56 $27.33 17,408
2021-12-28 $27.76 $27.76 $27.28 $27.44 $27.22 23,130
2021-12-27 $27.88 $27.94 $27.21 $27.43 $27.21 17,582
2021-12-23 $27.03 $27.90 $26.96 $27.80 $27.57 13,958
2021-12-22 $26.55 $27.02 $26.55 $27.00 $26.78 28,529
2021-12-21 $26.76 $26.90 $26.42 $26.57 $26.35 55,640
2021-12-20 $26.69 $26.69 $25.48 $26.10 $25.89 53,533
2021-12-17 $26.40 $28.03 $25.68 $27.32 $27.10 214,970
2021-12-16 $26.78 $26.92 $26.18 $26.42 $26.20 38,522
2021-12-15 $26.52 $26.85 $26.39 $26.52 $26.30 24,765
2021-12-14 $26.65 $26.71 $26.32 $26.50 $26.28 19,383
2021-12-13 $26.72 $26.83 $26.35 $26.50 $26.28 22,888
2021-12-10 $26.06 $26.95 $26.06 $26.76 $26.54 23,623
2021-12-09 $26.43 $26.91 $26.28 $26.50 $26.28 26,156
2021-12-08 $26.47 $26.81 $26.40 $26.62 $26.40 25,865
2021-12-07 $26.26 $26.65 $26.26 $26.55 $26.33 23,179
2021-12-06 $26.06 $26.56 $26.04 $26.21 $26.00 23,935
2021-12-03 $26.25 $26.25 $25.61 $25.71 $25.50 15,488
2021-12-02 $25.70 $26.34 $25.52 $26.12 $25.91 23,438
2021-12-01 $26.00 $26.05 $25.25 $25.55 $25.34 49,166
2021-11-30 $25.74 $26.00 $25.59 $25.67 $25.46 28,926
2021-11-29 $26.76 $26.76 $25.85 $26.00 $25.79 46,212
2021-11-26 $26.70 $27.27 $25.35 $26.34 $26.12 49,856
2021-11-24 $27.27 $27.57 $27.27 $27.57 $27.34 8,357
2021-11-23 $27.30 $27.51 $27.07 $27.27 $27.05 21,191
2021-11-22 $27.49 $27.58 $26.97 $27.15 $26.93 57,990
2021-11-19 $26.76 $27.46 $26.76 $27.20 $26.98 21,592
2021-11-18 $27.30 $27.30 $26.66 $26.98 $26.76 27,722
2021-11-17 $27.21 $27.21 $26.52 $26.67 $26.45 52,848
2021-11-16 $26.65 $27.40 $26.65 $27.38 $27.16 16,135
2021-11-15 $26.86 $26.96 $26.68 $26.83 $26.61 12,033
2021-11-12 $26.45 $26.80 $26.45 $26.70 $26.48 11,969
2021-11-11 $26.85 $27.00 $26.63 $26.73 $26.51 21,011
2021-11-10 $26.98 $26.98 $26.58 $26.78 $26.56 25,428
2021-11-09 $27.20 $27.20 $26.82 $26.82 $26.54 9,844
2021-11-08 $26.95 $27.07 $26.77 $27.00 $26.72 27,271
2021-11-05 $26.33 $26.98 $26.03 $26.98 $26.70 29,780
2021-11-04 $26.38 $26.38 $26.01 $26.19 $25.92 18,261
2021-11-03 $25.90 $26.75 $25.90 $26.37 $26.10 52,746
2021-11-02 $26.16 $26.23 $25.73 $26.01 $25.74 23,933
2021-11-01 $26.01 $26.59 $26.01 $26.33 $26.06 18,720
2021-10-29 $26.10 $26.10 $25.94 $25.99 $25.72 11,274
2021-10-28 $25.88 $26.13 $25.85 $26.01 $25.74 11,594
2021-10-27 $25.84 $26.10 $25.73 $25.85 $25.58 20,415
2021-10-26 $25.95 $26.20 $25.77 $26.00 $25.73 36,014
2021-10-25 $25.78 $26.50 $25.78 $26.06 $25.79 39,725
2021-10-22 $25.73 $26.75 $25.70 $26.51 $26.23 46,650
2021-10-21 $26.17 $26.17 $25.04 $25.89 $25.62 34,046
2021-10-20 $25.95 $26.60 $25.75 $26.10 $25.83 20,240
2021-10-19 $25.81 $26.49 $24.21 $25.75 $25.48 17,558
2021-10-18 $25.93 $26.10 $25.82 $25.95 $25.68 11,470
2021-10-15 $26.52 $26.65 $25.70 $25.86 $25.59 42,666
2021-10-14 $26.50 $26.81 $26.07 $26.33 $26.06 19,821
2021-10-13 $26.16 $26.46 $25.23 $26.28 $26.01 15,694
2021-10-12 $26.41 $26.41 $25.82 $26.24 $25.97 17,286
2021-10-11 $26.32 $26.57 $26.02 $26.33 $26.06 15,014
2021-10-08 $26.58 $26.58 $26.37 $26.37 $26.10 11,764
2021-10-07 $25.97 $26.50 $25.97 $26.45 $26.17 52,122
2021-10-06 $25.60 $26.20 $25.12 $25.91 $25.64 31,368
2021-10-05 $25.81 $26.09 $25.68 $26.06 $25.79 21,666
2021-10-04 $26.21 $26.38 $25.51 $25.66 $25.39 17,776
2021-10-01 $25.85 $26.35 $25.78 $26.11 $25.84 19,401
2021-09-30 $25.99 $26.17 $25.76 $25.85 $25.58 13,006
2021-09-29 $26.06 $26.23 $25.93 $26.02 $25.75 19,802
2021-09-28 $26.22 $26.22 $25.81 $25.87 $25.60 29,285
2021-09-27 $25.80 $26.50 $25.80 $26.16 $25.89 33,479
2021-09-24 $25.15 $25.91 $25.15 $25.63 $25.36 29,055
2021-09-23 $25.16 $25.36 $24.85 $25.15 $24.89 22,994
2021-09-22 $24.93 $25.26 $24.65 $24.99 $24.73 17,122
2021-09-21 $24.78 $25.03 $24.78 $24.83 $24.57 19,025
2021-09-20 $24.83 $25.11 $24.30 $24.78 $24.52 17,535
2021-09-17 $25.15 $25.33 $25.00 $25.27 $25.01 80,158
2021-09-16 $25.42 $25.42 $24.89 $25.02 $24.76 12,971
2021-09-15 $25.19 $25.27 $24.82 $25.27 $25.01 20,804
2021-09-14 $25.24 $25.47 $24.81 $25.00 $24.74 29,202
2021-09-13 $24.93 $25.33 $24.89 $25.15 $24.89 21,633
2021-09-10 $24.92 $25.00 $24.65 $24.85 $24.59 31,677
2021-09-09 $24.90 $25.06 $24.75 $25.00 $24.74 37,390
2021-09-08 $24.92 $25.07 $24.92 $25.03 $24.77 17,000
2021-09-07 $25.36 $25.48 $25.03 $25.03 $24.77 23,429
2021-09-03 $25.13 $25.46 $25.00 $25.46 $25.20 19,063
2021-09-02 $24.98 $25.25 $24.95 $25.25 $24.99 22,115
2021-09-01 $24.96 $25.08 $24.81 $24.99 $24.73 8,219
2021-08-31 $24.93 $25.00 $24.74 $24.98 $24.72 20,221
2021-08-30 $25.07 $25.14 $24.88 $24.99 $24.73 38,660
2021-08-27 $24.66 $25.06 $24.51 $25.06 $24.80 62,497
2021-08-26 $24.71 $24.84 $24.52 $24.60 $24.34 12,814
2021-08-25 $24.70 $25.00 $24.46 $24.73 $24.47 19,983
2021-08-24 $24.85 $24.98 $24.35 $24.65 $24.39 23,864
2021-08-23 $24.65 $25.00 $24.65 $24.87 $24.61 10,668
2021-08-20 $24.39 $24.69 $24.35 $24.54 $24.28 44,981
2021-08-19 $24.24 $24.57 $24.07 $24.56 $24.30 17,094
2021-08-18 $24.51 $24.62 $24.21 $24.48 $24.23 37,013
2021-08-17 $24.69 $24.69 $24.27 $24.51 $24.26 12,085
2021-08-16 $24.79 $24.88 $24.59 $24.74 $24.48 7,344
2021-08-13 $24.82 $24.88 $24.67 $24.88 $24.62 22,086
2021-08-12 $24.92 $24.95 $24.80 $24.85 $24.59 20,635
2021-08-11 $24.90 $25.00 $24.68 $24.99 $24.73 12,272
2021-08-10 $24.77 $24.84 $24.60 $24.84 $24.58 35,052
2021-08-09 $25.00 $25.00 $24.69 $24.72 $24.46 9,707
2021-08-06 $25.00 $25.11 $24.87 $24.92 $24.66 63,015
2021-08-05 $24.46 $24.72 $24.25 $24.72 $24.46 17,092
2021-08-04 $24.07 $24.20 $24.00 $24.08 $23.77 22,894
2021-08-03 $24.33 $24.43 $24.15 $24.23 $23.92 17,477
2021-08-02 $24.34 $24.40 $24.22 $24.31 $24.00 23,782
2021-07-30 $24.47 $24.62 $24.23 $24.37 $24.06 32,094
2021-07-29 $24.45 $24.84 $24.25 $24.38 $24.07 45,917
2021-07-28 $24.34 $24.60 $24.15 $24.43 $24.12 33,387
2021-07-27 $24.14 $24.96 $24.10 $24.40 $24.09 62,435
2021-07-26 $24.39 $24.55 $23.97 $24.24 $23.93 48,018
2021-07-23 $24.28 $24.36 $23.89 $24.35 $24.04 15,281
2021-07-22 $24.74 $24.88 $23.74 $23.95 $23.64 27,750
2021-07-21 $24.30 $24.95 $24.21 $24.42 $24.11 17,936
2021-07-20 $23.98 $24.69 $23.83 $23.96 $23.65 45,391
2021-07-19 $24.10 $24.43 $23.55 $23.73 $23.43 27,984
2021-07-16 $24.65 $24.70 $24.49 $24.55 $24.24 26,886
2021-07-15 $24.30 $24.63 $24.18 $24.45 $24.14 32,356
2021-07-14 $23.93 $24.61 $23.85 $24.46 $24.15 40,513
2021-07-13 $24.00 $24.09 $23.72 $23.90 $23.59 27,089
2021-07-12 $23.88 $24.22 $23.71 $24.20 $23.89 13,878
2021-07-09 $23.81 $23.98 $23.63 $23.92 $23.61 18,017
2021-07-08 $23.51 $23.79 $23.44 $23.58 $23.28 24,587
2021-07-07 $23.57 $23.86 $23.51 $23.58 $23.28 15,707
2021-07-06 $24.09 $24.09 $23.40 $23.70 $23.40 24,916
2021-07-02 $24.24 $24.24 $23.90 $24.00 $23.69 94,211
2021-07-01 $24.18 $24.47 $24.13 $24.47 $24.16 20,105
2021-06-30 $24.14 $24.19 $23.81 $24.01 $23.70 24,933
2021-06-29 $24.44 $24.67 $24.24 $24.28 $23.97 18,593
2021-06-28 $24.96 $25.11 $24.37 $24.46 $24.15 42,364
2021-06-25 $24.49 $25.41 $23.76 $25.11 $24.79 221,470
2021-06-24 $23.91 $24.48 $23.91 $24.48 $24.17 61,705
2021-06-23 $24.04 $24.10 $23.88 $24.10 $23.79 77,546
2021-06-22 $23.92 $24.18 $23.58 $24.15 $23.84 28,775
2021-06-21 $23.75 $24.16 $23.49 $23.99 $23.68 35,828
2021-06-18 $24.84 $24.84 $23.49 $23.69 $23.39 80,738
2021-06-17 $24.18 $24.24 $23.92 $23.94 $23.63 50,285
2021-06-16 $23.29 $24.36 $23.29 $24.05 $23.74 31,110
2021-06-15 $24.55 $24.55 $24.28 $24.39 $24.08 19,555
2021-06-14 $24.60 $24.60 $24.35 $24.40 $24.09 32,455
2021-06-11 $24.55 $24.55 $24.27 $24.53 $24.22 16,493
2021-06-10 $25.23 $25.23 $24.45 $24.49 $24.18 29,840
2021-06-09 $24.70 $24.70 $24.44 $24.53 $24.22 21,615
2021-06-08 $24.73 $24.79 $24.45 $24.70 $24.38 19,779
2021-06-07 $24.69 $24.92 $24.40 $24.79 $24.47 19,678
2021-06-04 $24.78 $24.78 $24.40 $24.47 $24.16 13,780
2021-06-03 $24.76 $24.92 $24.57 $24.72 $24.40 43,814
2021-06-02 $24.59 $24.74 $24.45 $24.74 $24.42 22,504
2021-06-01 $24.33 $24.50 $24.15 $24.48 $24.17 23,025
2021-05-28 $24.05 $24.25 $23.63 $24.25 $23.94 13,390
2021-05-27 $23.93 $24.11 $23.80 $24.04 $23.73 19,371
2021-05-26 $23.50 $23.77 $23.32 $23.69 $23.39 9,551
2021-05-25 $23.80 $24.11 $23.27 $23.54 $23.24 41,684
2021-05-24 $23.81 $24.42 $23.81 $24.10 $23.79 18,700
2021-05-21 $23.46 $24.47 $23.46 $24.26 $23.95 24,453
2021-05-20 $23.39 $24.25 $23.24 $24.13 $23.82 107,016
2021-05-19 $23.11 $23.42 $23.04 $23.39 $23.09 20,855
2021-05-18 $23.45 $23.49 $23.24 $23.46 $23.16 19,846
2021-05-17 $23.59 $23.60 $23.43 $23.50 $23.20 41,548
2021-05-14 $23.39 $23.66 $23.35 $23.66 $23.36 44,981
2021-05-13 $23.25 $23.50 $23.24 $23.47 $23.17 50,103
2021-05-12 $23.54 $23.65 $23.07 $23.09 $22.79 45,114
2021-05-11 $23.01 $23.48 $23.01 $23.27 $22.97 22,940
2021-05-10 $23.88 $23.99 $23.19 $23.38 $23.08 21,673
2021-05-07 $23.93 $24.26 $23.78 $23.98 $23.67 15,489
2021-05-06 $24.07 $24.19 $23.48 $24.10 $23.79 29,682
2021-05-05 $23.95 $24.30 $23.87 $24.02 $23.65 24,915
2021-05-04 $23.61 $24.00 $23.53 $23.68 $23.32 42,120
2021-05-03 $24.70 $24.70 $23.70 $23.90 $23.54 24,714
2021-04-30 $23.62 $24.00 $23.23 $23.69 $23.33 56,793
2021-04-29 $23.65 $23.99 $23.31 $23.94 $23.57 68,356
2021-04-28 $23.24 $23.53 $22.97 $23.49 $23.13 26,580
2021-04-27 $23.45 $23.66 $23.16 $23.33 $22.97 30,072
2021-04-26 $23.52 $24.21 $23.18 $23.45 $23.09 45,660
2021-04-23 $23.34 $23.87 $23.25 $23.52 $23.16 85,307
2021-04-22 $23.00 $23.42 $22.91 $23.18 $22.83 71,717
2021-04-21 $22.63 $22.96 $22.26 $22.85 $22.50 43,433
2021-04-20 $22.62 $22.71 $21.75 $21.86 $21.53 34,159
2021-04-19 $22.51 $22.72 $22.20 $22.66 $22.31 26,934
2021-04-16 $22.53 $22.67 $21.79 $22.42 $22.08 101,319
2021-04-15 $22.35 $22.49 $21.76 $22.04 $21.70 17,558
2021-04-14 $22.53 $22.53 $21.26 $22.06 $21.72 23,947
2021-04-13 $21.25 $21.37 $21.25 $21.25 $20.93 9,071
2021-04-12 $21.66 $21.82 $21.49 $21.50 $21.17 5,946
2021-04-09 $21.76 $21.81 $21.58 $21.63 $21.30 10,319
2021-04-08 $22.53 $22.53 $21.40 $21.61 $21.28 12,432
2021-04-07 $21.96 $21.96 $21.09 $21.30 $20.98 18,931
2021-04-06 $21.75 $22.02 $21.68 $21.96 $21.63 21,922
2021-04-05 $21.97 $21.97 $21.42 $21.84 $21.51 15,827
2021-04-01 $21.85 $21.90 $21.21 $21.84 $21.51 16,532
2021-03-31 $21.88 $21.92 $21.44 $21.65 $21.32 31,701
2021-03-30 $22.33 $22.33 $21.67 $21.82 $21.49 32,020
2021-03-29 $22.01 $22.47 $21.77 $21.82 $21.49 32,957
2021-03-26 $22.43 $23.00 $21.90 $22.28 $21.94 26,706
2021-03-25 $21.88 $22.33 $21.17 $22.01 $21.67 25,808
2021-03-24 $21.48 $22.25 $21.17 $21.20 $20.88 30,730
2021-03-23 $22.53 $22.53 $21.13 $21.45 $21.12 26,618
2021-03-22 $23.46 $23.46 $22.20 $22.27 $21.93 51,586
2021-03-19 $22.45 $23.68 $21.94 $23.68 $23.32 206,493
2021-03-18 $22.38 $22.94 $22.19 $22.48 $22.14 24,258
2021-03-17 $22.99 $23.00 $22.12 $22.38 $22.04 25,302
2021-03-16 $23.11 $23.11 $22.75 $22.91 $22.56 33,773
2021-03-15 $23.67 $23.67 $23.05 $23.29 $22.93 27,650
2021-03-12 $23.00 $23.96 $22.88 $23.59 $23.23 67,518
2021-03-11 $23.00 $23.06 $22.77 $23.06 $22.71 53,488
2021-03-10 $22.85 $23.00 $22.72 $22.99 $22.64 114,627
2021-03-09 $22.92 $23.03 $22.57 $22.70 $22.35 118,348
2021-03-08 $22.54 $23.38 $22.54 $22.85 $22.50 71,919
2021-03-05 $22.21 $22.61 $21.87 $22.48 $22.14 50,394
2021-03-04 $21.89 $22.46 $21.50 $21.88 $21.55 46,795
2021-03-03 $21.24 $22.00 $21.24 $21.87 $21.54 48,994
2021-03-02 $21.46 $21.71 $21.13 $21.24 $20.92 20,794
2021-03-01 $21.50 $21.50 $21.23 $21.43 $21.10 36,371
2021-02-26 $20.84 $21.50 $20.75 $21.00 $20.68 36,699
2021-02-25 $20.95 $21.43 $20.75 $20.91 $20.59 40,734
2021-02-24 $21.64 $21.89 $21.04 $21.17 $20.85 58,600
2021-02-23 $21.21 $21.89 $20.79 $21.43 $21.10 16,701
2021-02-22 $21.16 $21.57 $20.88 $21.37 $21.04 36,509
2021-02-19 $20.67 $21.39 $20.67 $21.39 $21.06 17,971
2021-02-18 $20.83 $20.99 $20.51 $20.64 $20.33 25,643
2021-02-17 $21.00 $21.29 $20.75 $20.88 $20.56 19,457
2021-02-16 $21.33 $21.44 $21.12 $21.14 $20.82 15,437
2021-02-12 $20.72 $21.34 $20.72 $21.20 $20.88 36,528
2021-02-11 $21.06 $21.14 $20.58 $20.72 $20.40 32,177
2021-02-10 $21.20 $21.25 $20.87 $20.87 $20.49 18,802
2021-02-09 $21.00 $21.20 $20.73 $21.19 $20.81 26,229
2021-02-08 $21.00 $21.00 $20.83 $21.00 $20.62 35,218
2021-02-05 $20.70 $20.99 $20.50 $20.99 $20.61 58,069
2021-02-04 $20.29 $20.74 $20.29 $20.70 $20.33 34,259
2021-02-03 $20.48 $20.60 $20.01 $20.29 $19.92 39,690
2021-02-02 $20.37 $20.62 $20.37 $20.61 $20.24 39,398
2021-02-01 $19.80 $20.45 $19.74 $20.14 $19.78 63,827
2021-01-29 $19.95 $20.30 $19.80 $19.80 $19.44 62,639
2021-01-28 $20.00 $20.30 $19.71 $19.93 $19.57 53,724
2021-01-27 $19.57 $20.27 $19.41 $19.91 $19.55 85,241
2021-01-26 $20.50 $20.54 $19.98 $20.01 $19.65 37,651
2021-01-25 $20.25 $20.58 $19.89 $20.53 $20.16 25,047
2021-01-22 $19.95 $20.47 $19.81 $20.45 $20.08 45,531
2021-01-21 $20.00 $20.45 $19.94 $20.09 $19.73 33,817
2021-01-20 $20.68 $20.68 $20.00 $20.11 $19.75 45,800
2021-01-19 $20.04 $20.54 $19.90 $20.39 $20.02 84,072
2021-01-15 $20.01 $20.25 $19.50 $19.74 $19.38 43,630
2021-01-14 $20.16 $20.41 $19.79 $20.26 $19.89 32,359
2021-01-13 $19.99 $20.09 $19.70 $19.96 $19.60 38,930
2021-01-12 $19.80 $20.00 $19.63 $19.99 $19.63 44,145
2021-01-11 $19.66 $19.98 $19.63 $19.85 $19.49 17,441
2021-01-08 $19.89 $19.89 $19.32 $19.84 $19.48 46,910
2021-01-07 $19.45 $20.00 $19.31 $19.85 $19.49 52,762
2021-01-06 $18.56 $19.96 $18.46 $19.18 $18.83 72,299
2021-01-05 $18.10 $18.42 $17.96 $18.22 $17.89 43,760
2021-01-04 $18.18 $18.22 $17.86 $17.96 $17.64 31,163
2020-12-31 $17.76 $18.18 $17.76 $18.14 $17.81 17,245
2020-12-30 $18.02 $18.10 $17.97 $18.05 $17.72 25,220
2020-12-29 $18.03 $18.18 $18.00 $18.13 $17.80 19,823
2020-12-28 $18.25 $18.25 $17.99 $18.12 $17.79 16,103
2020-12-24 $18.00 $18.16 $18.00 $18.04 $17.71 6,244
2020-12-23 $18.14 $18.25 $17.85 $18.15 $17.82 26,422
2020-12-22 $17.91 $18.20 $17.71 $18.13 $17.80 36,353
2020-12-21 $17.95 $18.09 $17.71 $18.02 $17.69 23,753
2020-12-18 $19.47 $19.47 $17.95 $17.95 $17.63 105,136
2020-12-17 $19.00 $19.48 $18.50 $19.39 $19.04 25,193
2020-12-16 $19.09 $19.31 $19.01 $19.06 $18.72 16,091
2020-12-15 $18.73 $19.32 $18.59 $19.15 $18.80 17,993
2020-12-14 $18.45 $18.78 $18.16 $18.55 $18.21 24,391
2020-12-11 $18.49 $18.51 $18.00 $18.43 $18.10 9,265
2020-12-10 $18.40 $18.67 $18.31 $18.46 $18.13 13,111
2020-12-09 $19.00 $19.00 $18.53 $18.65 $18.31 28,042
2020-12-08 $18.31 $18.98 $17.98 $18.83 $18.49 16,054
2020-12-07 $18.32 $18.68 $18.25 $18.44 $18.11 11,496
2020-12-04 $18.06 $18.82 $18.06 $18.82 $18.48 20,193
2020-12-03 $18.13 $18.42 $18.13 $18.26 $17.93 4,988
2020-12-02 $17.70 $18.45 $17.70 $18.26 $17.93 28,646
2020-12-01 $17.87 $17.96 $17.70 $17.88 $17.56 39,329
2020-11-30 $18.00 $18.12 $17.47 $17.66 $17.34 55,961
2020-11-27 $18.25 $18.25 $17.78 $18.08 $17.75 11,755
2020-11-25 $18.22 $18.37 $17.91 $18.25 $17.92 32,716
2020-11-24 $17.57 $18.46 $17.57 $18.37 $18.04 47,981
2020-11-23 $17.56 $17.83 $17.03 $17.28 $16.97 39,107
2020-11-20 $17.00 $17.55 $17.00 $17.55 $17.23 34,198
2020-11-19 $16.62 $17.24 $16.62 $17.24 $16.93 26,553
2020-11-18 $17.44 $17.50 $16.66 $16.66 $16.36 29,842
2020-11-17 $16.73 $17.45 $16.68 $17.28 $16.97 22,712
2020-11-16 $16.80 $17.00 $16.80 $17.00 $16.69 48,840
2020-11-13 $15.99 $16.52 $15.90 $16.34 $16.04 15,730
2020-11-12 $16.01 $16.43 $15.49 $15.76 $15.47 26,736
2020-11-11 $16.66 $16.66 $16.08 $16.30 $16.01 30,210
2020-11-10 $15.53 $16.90 $15.53 $16.50 $16.20 50,526
2020-11-09 $15.67 $16.39 $15.06 $15.24 $14.96 114,336
2020-11-06 $15.05 $15.29 $14.82 $14.82 $14.55 15,847
2020-11-05 $14.77 $15.45 $14.77 $15.27 $14.94 20,947
2020-11-04 $15.17 $15.17 $14.72 $14.73 $14.41 28,913
2020-11-03 $15.49 $15.62 $15.11 $15.47 $15.14 37,236
2020-11-02 $15.21 $15.44 $15.09 $15.30 $14.97 25,947
2020-10-30 $14.83 $15.03 $14.83 $14.94 $14.62 21,712
2020-10-29 $14.51 $14.90 $14.12 $14.89 $14.57 42,319
2020-10-28 $14.31 $14.96 $14.31 $14.60 $14.29 25,273
2020-10-27 $14.59 $14.90 $14.36 $14.50 $14.19 53,943
2020-10-26 $14.31 $14.63 $14.25 $14.54 $14.23 57,234
2020-10-23 $14.33 $15.06 $14.31 $14.60 $14.29 49,249
2020-10-22 $14.04 $14.63 $13.79 $14.53 $14.22 39,199
2020-10-21 $13.98 $14.25 $13.95 $14.06 $13.76 20,491
2020-10-20 $14.34 $14.46 $14.07 $14.26 $13.95 11,693
2020-10-19 $14.25 $14.66 $14.07 $14.27 $13.96 9,267
2020-10-16 $14.25 $14.54 $14.15 $14.32 $14.01 21,165
2020-10-15 $13.85 $14.51 $13.85 $14.35 $14.04 17,074
2020-10-14 $14.39 $14.74 $14.06 $14.10 $13.80 22,466
2020-10-13 $14.82 $14.83 $14.41 $14.56 $14.25 12,279
2020-10-12 $14.62 $14.99 $14.58 $14.99 $14.67 8,995
2020-10-09 $15.06 $15.06 $14.54 $15.00 $14.68 2,563
2020-10-08 $14.86 $15.18 $14.51 $14.91 $14.59 16,712
2020-10-07 $14.31 $14.82 $14.08 $14.80 $14.48 20,817
2020-10-06 $14.17 $14.77 $13.86 $14.06 $13.76 16,571
2020-10-05 $13.88 $14.24 $13.88 $14.14 $13.84 6,935
2020-10-02 $13.24 $14.13 $13.24 $13.87 $13.57 11,920
2020-10-01 $13.52 $13.54 $13.20 $13.44 $13.15 10,391
2020-09-30 $13.40 $13.68 $13.34 $13.59 $13.30 8,163
2020-09-29 $13.73 $13.80 $13.22 $13.58 $13.29 6,806
2020-09-28 $13.38 $13.80 $13.06 $13.64 $13.35 23,772
2020-09-25 $12.89 $13.39 $12.89 $13.16 $12.88 17,521
2020-09-24 $12.91 $13.74 $12.91 $13.04 $12.76 21,956
2020-09-23 $12.91 $13.27 $12.70 $13.05 $12.77 61,134
2020-09-22 $13.05 $13.08 $12.81 $12.96 $12.68 30,375
2020-09-21 $13.58 $14.52 $13.00 $13.02 $12.74 35,157
2020-09-18 $13.76 $13.93 $13.36 $13.90 $13.60 81,328
2020-09-17 $13.20 $13.59 $13.20 $13.53 $13.24 17,876
2020-09-16 $13.38 $13.59 $13.17 $13.23 $12.95 17,299
2020-09-15 $13.48 $13.55 $13.30 $13.33 $13.04 12,597
2020-09-14 $13.83 $14.18 $13.41 $13.55 $13.26 17,229
2020-09-11 $13.64 $13.93 $13.54 $13.76 $13.47 12,917
2020-09-10 $14.06 $14.06 $13.29 $13.47 $13.18 22,955
2020-09-09 $14.00 $14.00 $13.40 $13.57 $13.28 15,993
2020-09-08 $13.81 $14.10 $13.74 $13.81 $13.51 14,738
2020-09-04 $14.27 $14.27 $13.75 $13.90 $13.60 10,802
2020-09-03 $14.02 $14.28 $13.54 $13.94 $13.64 38,007
2020-09-02 $13.81 $14.34 $13.54 $14.14 $13.84 21,428
2020-09-01 $13.67 $13.98 $13.67 $13.85 $13.55 8,367
2020-08-31 $14.28 $14.28 $13.74 $13.77 $13.48 17,665
2020-08-28 $14.46 $14.46 $14.15 $14.15 $13.85 10,428
2020-08-27 $14.01 $14.37 $14.01 $14.34 $14.03 15,447
2020-08-26 $14.33 $14.33 $13.74 $13.83 $13.53 13,569
2020-08-25 $13.89 $14.32 $13.58 $14.26 $13.95 18,654
2020-08-24 $13.50 $14.07 $13.30 $13.72 $13.43 42,939
2020-08-21 $14.31 $14.35 $13.25 $13.25 $12.97 69,429
2020-08-20 $14.03 $14.66 $13.71 $14.47 $14.16 25,114
2020-08-19 $14.92 $15.22 $14.21 $14.29 $13.98 31,899
2020-08-18 $15.24 $15.30 $14.71 $14.71 $14.40 13,232
2020-08-17 $14.96 $15.56 $14.96 $15.14 $14.82 10,293
2020-08-14 $14.97 $15.53 $14.97 $15.53 $15.20 10,821
2020-08-13 $15.18 $15.22 $14.55 $15.16 $14.84 15,118
2020-08-12 $15.21 $15.34 $14.85 $15.12 $14.80 12,851
2020-08-11 $15.56 $15.57 $14.83 $14.84 $14.52 30,676
2020-08-10 $14.98 $15.39 $14.98 $15.29 $14.96 14,406
2020-08-07 $14.67 $14.89 $14.29 $14.89 $14.57 17,290
2020-08-06 $13.78 $14.52 $13.78 $14.52 $14.21 20,562
2020-08-05 $13.98 $14.20 $13.80 $14.20 $13.85 14,461
2020-08-04 $13.79 $13.98 $13.52 $13.91 $13.57 15,110
2020-08-03 $14.30 $14.30 $13.79 $13.93 $13.59 15,621
2020-07-31 $14.40 $14.59 $14.04 $14.26 $13.91 33,034
2020-07-30 $14.11 $14.78 $13.55 $14.62 $14.25 16,006
2020-07-29 $13.63 $14.99 $13.29 $14.49 $14.13 48,628
2020-07-28 $13.80 $14.03 $13.44 $13.44 $13.11 40,170
2020-07-27 $14.33 $14.51 $13.95 $13.95 $13.60 22,774
2020-07-24 $13.99 $15.39 $13.99 $14.15 $13.80 27,251
2020-07-23 $15.73 $15.73 $13.67 $14.00 $13.65 42,522
2020-07-22 $15.85 $15.85 $14.21 $14.35 $13.99 38,430
2020-07-21 $14.37 $14.93 $14.36 $14.91 $14.54 17,582
2020-07-20 $14.06 $14.17 $14.00 $14.11 $13.76 5,566
2020-07-17 $14.44 $14.91 $14.22 $14.24 $13.89 23,849
2020-07-16 $14.50 $14.73 $14.49 $14.58 $14.22 15,869
2020-07-15 $14.62 $15.12 $14.58 $14.84 $14.47 34,033
2020-07-14 $14.30 $14.49 $14.02 $14.13 $13.78 15,102
2020-07-13 $14.94 $14.94 $14.16 $14.20 $13.85 17,140
2020-07-10 $13.76 $14.80 $13.53 $14.59 $14.23 13,480
2020-07-09 $14.60 $14.67 $13.43 $13.70 $13.36 26,843
2020-07-08 $14.72 $14.97 $13.71 $14.61 $14.25 20,222
2020-07-07 $14.97 $15.42 $14.57 $14.71 $14.35 14,376
2020-07-06 $15.60 $15.60 $15.10 $15.16 $14.78 13,707
2020-07-02 $15.32 $15.51 $15.06 $15.15 $14.78 9,860
2020-07-01 $16.12 $16.34 $15.32 $15.32 $14.94 15,051
2020-06-30 $15.78 $16.60 $15.78 $16.18 $15.78 20,912
2020-06-29 $15.39 $16.00 $14.89 $16.00 $15.60 26,006
2020-06-26 $15.50 $15.74 $14.62 $15.10 $14.73 180,845
2020-06-25 $14.89 $15.86 $14.89 $15.67 $15.28 14,269
2020-06-24 $15.47 $15.97 $14.52 $14.93 $14.56 14,222
2020-06-23 $16.41 $16.54 $15.72 $15.79 $15.40 12,232
2020-06-22 $15.70 $16.12 $15.53 $16.00 $15.60 15,569
2020-06-19 $16.07 $16.11 $15.39 $15.78 $15.39 48,336
2020-06-18 $15.85 $16.30 $15.56 $15.86 $15.47 11,569
2020-06-17 $16.64 $16.64 $15.49 $15.87 $15.48 18,848
2020-06-16 $16.95 $17.16 $15.94 $16.64 $16.23 21,994
2020-06-15 $15.16 $16.42 $15.10 $16.40 $15.99 27,959
2020-06-12 $16.77 $16.77 $15.36 $15.63 $15.24 30,430
2020-06-11 $14.96 $16.19 $14.81 $15.84 $15.45 65,418
2020-06-10 $16.57 $16.67 $15.75 $15.76 $15.37 23,891
2020-06-09 $16.61 $16.99 $15.05 $16.56 $16.15 13,637
2020-06-08 $17.01 $17.22 $16.45 $17.10 $16.68 18,674
2020-06-05 $16.88 $17.00 $15.80 $16.85 $16.43 47,463
2020-06-04 $15.45 $16.58 $15.41 $16.21 $15.81 25,041
2020-06-03 $14.85 $16.34 $14.85 $15.55 $15.17 26,035
2020-06-02 $14.72 $15.08 $14.07 $14.59 $14.23 10,979
2020-06-01 $15.60 $15.60 $14.25 $14.43 $14.07 29,140
2020-05-29 $14.50 $15.95 $14.03 $15.40 $15.02 33,881
2020-05-28 $17.25 $17.25 $14.31 $14.54 $14.18 37,186
2020-05-27 $15.89 $17.23 $15.76 $17.18 $16.75 31,321
2020-05-26 $15.85 $16.34 $14.95 $15.39 $15.01 42,932
2020-05-22 $15.02 $15.32 $14.30 $15.08 $14.71 19,551
2020-05-21 $14.56 $14.99 $13.86 $14.85 $14.48 16,204
2020-05-20 $14.40 $14.74 $14.11 $14.60 $14.24 23,698
2020-05-19 $14.44 $14.61 $13.86 $13.93 $13.59 19,024
2020-05-18 $14.65 $14.77 $14.32 $14.61 $14.25 44,474
2020-05-15 $12.61 $14.26 $12.43 $14.16 $13.81 26,504
2020-05-14 $13.03 $13.03 $12.01 $12.56 $12.25 44,853
2020-05-13 $12.90 $13.47 $12.32 $13.20 $12.87 35,123
2020-05-12 $14.27 $14.60 $13.05 $13.10 $12.78 32,941
2020-05-11 $14.34 $14.70 $13.71 $13.96 $13.61 29,533
2020-05-08 $14.11 $14.81 $14.10 $14.60 $14.24 24,506
2020-05-07 $13.79 $13.97 $13.35 $13.64 $13.30 34,629
2020-05-06 $14.35 $14.35 $13.56 $13.63 $13.24 17,555
2020-05-05 $15.97 $16.62 $13.95 $14.30 $13.90 30,737
2020-05-04 $14.79 $15.73 $14.79 $15.63 $15.19 17,819
2020-05-01 $14.07 $15.32 $13.90 $15.17 $14.74 37,112
2020-04-30 $14.72 $15.41 $14.25 $14.46 $14.05 28,627
2020-04-29 $14.00 $16.74 $14.00 $15.48 $15.04 49,266
2020-04-28 $14.00 $15.02 $12.81 $14.78 $14.36 28,363
2020-04-27 $13.30 $13.85 $13.07 $13.78 $13.39 30,193
2020-04-24 $12.63 $13.49 $12.62 $13.29 $12.91 11,185
2020-04-23 $12.48 $13.00 $12.48 $12.72 $12.36 20,268
2020-04-22 $12.99 $13.00 $12.30 $12.61 $12.25 18,028
2020-04-21 $12.12 $12.82 $12.09 $12.75 $12.39 24,650
2020-04-20 $12.51 $12.94 $12.17 $12.34 $11.99 14,929
2020-04-17 $12.82 $13.33 $12.19 $12.99 $12.62 34,130
2020-04-16 $12.60 $13.42 $12.00 $12.51 $12.16 38,238
2020-04-15 $12.60 $12.63 $12.04 $12.54 $12.18 34,927
2020-04-14 $13.80 $13.96 $12.49 $13.21 $12.84 29,332
2020-04-13 $13.85 $15.14 $13.29 $13.29 $12.91 20,995
2020-04-09 $13.82 $14.84 $13.37 $13.74 $13.35 76,842
2020-04-08 $13.82 $14.24 $13.11 $13.74 $13.35 36,410
2020-04-07 $15.61 $15.81 $12.80 $13.33 $12.95 46,953
2020-04-06 $13.10 $15.70 $12.86 $15.46 $15.02 30,678
2020-04-03 $13.40 $13.40 $11.74 $12.49 $12.14 41,513
2020-04-02 $13.21 $14.10 $12.75 $13.76 $13.37 28,900
2020-04-01 $14.66 $15.11 $13.18 $13.24 $12.87 34,269
2020-03-31 $14.33 $15.44 $13.92 $15.21 $14.78 54,470
2020-03-30 $14.58 $15.10 $14.16 $14.44 $14.03 24,386
2020-03-27 $14.48 $15.29 $13.59 $14.40 $13.99 77,927
2020-03-26 $14.08 $15.89 $14.08 $15.09 $14.66 45,619
2020-03-25 $13.35 $14.15 $12.95 $13.21 $12.84 27,397
2020-03-24 $12.79 $14.07 $12.25 $13.36 $12.98 61,742
2020-03-23 $12.00 $13.19 $11.52 $11.99 $11.65 35,789
2020-03-20 $13.00 $13.39 $11.05 $11.90 $11.56 162,094
2020-03-19 $12.55 $13.73 $12.08 $12.87 $12.51 115,807
2020-03-18 $14.11 $14.77 $12.55 $12.56 $12.20 59,248
2020-03-17 $14.48 $15.93 $14.24 $15.09 $14.66 67,285
2020-03-16 $14.18 $14.94 $14.00 $14.18 $13.78 43,549
2020-03-13 $15.25 $16.69 $15.25 $16.34 $15.88 76,186
2020-03-12 $14.25 $17.13 $13.98 $14.66 $14.24 85,297
2020-03-11 $16.80 $17.14 $15.02 $15.04 $14.61 47,973
2020-03-10 $15.55 $17.44 $15.55 $17.27 $16.78 53,532
2020-03-09 $17.36 $17.36 $14.44 $15.19 $14.76 45,916
2020-03-06 $18.46 $18.70 $17.64 $18.07 $17.56 39,297
2020-03-05 $18.89 $20.78 $18.15 $18.79 $18.26 36,320
2020-03-04 $18.70 $19.40 $18.64 $19.28 $18.73 39,074
2020-03-03 $19.03 $19.47 $18.46 $18.59 $18.06 32,547
2020-03-02 $19.08 $21.18 $18.72 $19.22 $18.68 32,913
2020-02-28 $19.19 $19.45 $18.45 $18.99 $18.45 39,104
2020-02-27 $19.50 $19.85 $19.50 $19.55 $19.00 37,297
2020-02-26 $19.84 $20.13 $19.70 $19.84 $19.28 18,722
2020-02-25 $20.35 $20.35 $19.56 $19.72 $19.16 26,969
2020-02-24 $20.69 $21.08 $20.25 $20.27 $19.70 23,174
2020-02-21 $21.31 $21.51 $20.92 $21.22 $20.62 28,710
2020-02-20 $21.33 $21.64 $21.19 $21.29 $20.69 16,605
2020-02-19 $21.30 $21.58 $21.20 $21.35 $20.75 14,440
2020-02-18 $21.25 $21.41 $20.87 $21.15 $20.55 21,210
2020-02-14 $21.56 $21.56 $21.30 $21.33 $20.73 18,705
2020-02-13 $21.57 $21.64 $21.51 $21.56 $20.95 8,005
2020-02-12 $21.82 $21.84 $21.51 $21.53 $20.92 24,939
2020-02-11 $21.51 $21.72 $21.44 $21.60 $20.99 8,990
2020-02-10 $21.89 $21.89 $21.12 $21.48 $20.87 22,528
2020-02-07 $21.93 $22.50 $21.52 $21.58 $20.97 43,490
2020-02-06 $22.25 $22.25 $21.61 $21.98 $21.36 44,046
2020-02-05 $21.92 $22.56 $21.87 $22.18 $21.50 27,261
2020-02-04 $21.75 $21.90 $21.52 $21.70 $21.04 50,755
2020-02-03 $21.73 $21.89 $21.49 $21.75 $21.09 19,893
2020-01-31 $21.87 $21.94 $21.52 $21.62 $20.96 31,598
2020-01-30 $21.90 $22.07 $21.86 $21.99 $21.32 29,123
2020-01-29 $22.85 $23.12 $22.07 $22.08 $21.41 35,585
2020-01-28 $23.09 $23.35 $22.80 $22.92 $22.22 33,756
2020-01-27 $22.84 $23.53 $22.59 $23.03 $22.33 46,281
2020-01-24 $23.70 $23.86 $23.12 $23.23 $22.52 58,954
2020-01-23 $22.89 $23.94 $22.65 $23.60 $22.88 64,681
2020-01-22 $23.24 $23.52 $22.64 $22.80 $22.10 63,807
2020-01-21 $23.12 $23.45 $22.76 $22.83 $22.13 31,934
2020-01-17 $23.63 $23.63 $23.07 $23.15 $22.44 29,003
2020-01-16 $23.23 $23.85 $23.08 $23.49 $22.77 37,013
2020-01-15 $22.99 $23.55 $22.67 $23.17 $22.46 31,082
2020-01-14 $22.85 $23.32 $22.72 $23.02 $22.32 29,542
2020-01-13 $22.71 $23.08 $22.48 $22.83 $22.13 48,911
2020-01-10 $23.07 $23.14 $22.68 $22.74 $22.05 27,304
2020-01-09 $22.91 $23.17 $22.70 $23.13 $22.42 22,706
2020-01-08 $22.64 $23.01 $22.64 $22.75 $22.06 36,310
2020-01-07 $22.99 $22.99 $22.38 $22.60 $21.91 43,667
2020-01-06 $22.93 $23.21 $22.75 $22.93 $22.23 32,318
2020-01-03 $23.13 $23.65 $23.01 $23.19 $22.48 32,155
2020-01-02 $23.68 $23.88 $23.17 $23.44 $22.72 27,877
2019-12-31 $23.66 $23.89 $23.60 $23.65 $22.93 25,531
2019-12-30 $23.73 $23.81 $23.40 $23.77 $23.04 55,083
2019-12-27 $23.58 $23.81 $23.40 $23.68 $22.96 52,636
2019-12-26 $23.54 $23.77 $23.36 $23.59 $22.87 34,594
2019-12-24 $23.36 $23.76 $23.20 $23.70 $22.98 21,190
2019-12-23 $23.62 $23.64 $23.11 $23.39 $22.68 38,058
2019-12-20 $23.20 $23.97 $22.80 $23.64 $22.92 153,180
2019-12-19 $23.32 $23.50 $23.06 $23.20 $22.49 50,609
2019-12-18 $23.47 $23.59 $23.15 $23.32 $22.61 45,864
2019-12-17 $23.77 $23.80 $23.22 $23.43 $22.71 26,955
2019-12-16 $23.56 $23.99 $23.56 $23.77 $23.04 92,892
2019-12-13 $23.63 $23.70 $23.16 $23.61 $22.89 35,135
2019-12-12 $23.28 $23.64 $23.13 $23.64 $22.92 53,352
2019-12-11 $23.32 $23.58 $22.79 $23.09 $22.39 23,854
2019-12-10 $23.27 $23.61 $23.07 $23.27 $22.56 42,055
2019-12-09 $23.30 $23.72 $23.16 $23.26 $22.55 35,408
2019-12-06 $22.87 $23.47 $22.80 $23.35 $22.64 61,617
2019-12-05 $22.54 $22.83 $22.44 $22.76 $22.07 25,521
2019-12-04 $22.41 $22.79 $22.31 $22.53 $21.84 35,577
2019-12-03 $22.33 $22.52 $22.14 $22.26 $21.58 22,263
2019-12-02 $22.99 $22.99 $22.43 $22.54 $21.85 28,587
2019-11-29 $22.85 $22.90 $22.41 $22.80 $22.10 12,375
2019-11-27 $22.43 $23.00 $22.41 $22.84 $22.14 55,011
2019-11-26 $22.15 $22.45 $22.15 $22.39 $21.71 52,575
2019-11-25 $22.48 $22.59 $22.08 $22.25 $21.57 60,055
2019-11-22 $22.17 $22.45 $22.14 $22.25 $21.57 27,932
2019-11-21 $22.28 $22.28 $21.76 $22.16 $21.48 21,832
2019-11-20 $22.26 $22.48 $22.07 $22.22 $21.54 49,496
2019-11-19 $22.33 $22.60 $22.18 $22.39 $21.66 94,345
2019-11-18 $22.02 $22.45 $21.96 $22.23 $21.50 25,100
2019-11-15 $22.34 $22.53 $22.16 $22.16 $21.44 23,792
2019-11-14 $22.45 $22.45 $22.05 $22.20 $21.47 34,411
2019-11-13 $22.26 $22.47 $22.08 $22.32 $21.59 30,258
2019-11-12 $22.50 $22.81 $22.18 $22.33 $21.60 25,366
2019-11-11 $22.32 $22.47 $22.22 $22.45 $21.72 44,770
2019-11-08 $22.64 $22.65 $22.07 $22.47 $21.74 64,630
2019-11-07 $22.62 $22.72 $22.36 $22.50 $21.76 54,815
2019-11-06 $22.36 $22.89 $22.29 $22.60 $21.86 151,408
2019-11-05 $21.99 $22.90 $21.99 $22.40 $21.67 102,150
2019-11-04 $22.00 $22.39 $21.63 $21.90 $21.18 73,514
2019-11-01 $21.15 $21.70 $21.15 $21.50 $20.80 15,530
2019-10-31 $21.04 $21.16 $20.83 $21.05 $20.36 20,788
2019-10-30 $20.91 $21.38 $20.54 $21.16 $20.47 36,911
2019-10-29 $20.70 $21.25 $20.70 $20.98 $20.29 65,057
2019-10-28 $20.55 $21.09 $20.46 $20.72 $20.04 47,705
2019-10-25 $20.15 $20.50 $20.15 $20.43 $19.76 27,898
2019-10-24 $20.46 $20.46 $20.04 $20.27 $19.61 35,728
2019-10-23 $20.30 $20.53 $19.86 $20.48 $19.81 35,394
2019-10-22 $20.51 $20.51 $19.77 $20.19 $19.53 53,591
2019-10-21 $20.52 $20.94 $20.31 $20.50 $19.83 38,594
2019-10-18 $20.34 $20.66 $20.27 $20.50 $19.83 27,337
2019-10-17 $20.56 $20.58 $20.18 $20.52 $19.85 18,063
2019-10-16 $20.59 $20.86 $20.20 $20.35 $19.68 22,596
2019-10-15 $20.56 $20.84 $20.26 $20.69 $20.01 9,608
2019-10-14 $20.44 $20.47 $19.73 $20.45 $19.78 19,111
2019-10-11 $20.66 $20.99 $20.53 $20.63 $19.96 25,355
2019-10-10 $20.40 $20.59 $20.29 $20.42 $19.75 11,342
2019-10-09 $20.35 $20.49 $20.11 $20.27 $19.61 17,621
2019-10-08 $20.43 $20.53 $20.02 $20.09 $19.43 18,842
2019-10-07 $20.60 $20.83 $20.52 $20.54 $19.87 6,480
2019-10-04 $20.44 $20.80 $20.34 $20.52 $19.85 22,738
2019-10-03 $20.57 $20.92 $20.09 $20.46 $19.79 16,230
2019-10-02 $20.49 $20.66 $20.28 $20.60 $19.93 16,723
2019-10-01 $20.93 $21.07 $20.56 $20.70 $20.02 30,735
2019-09-30 $21.44 $21.44 $20.75 $20.83 $20.15 50,166
2019-09-27 $21.58 $21.58 $21.06 $21.14 $20.45 15,690
2019-09-26 $21.62 $21.65 $21.13 $21.28 $20.58 16,886
2019-09-25 $21.30 $21.81 $20.98 $21.67 $20.96 26,177
2019-09-24 $21.37 $21.60 $21.05 $21.24 $20.55 33,912
2019-09-23 $21.54 $21.54 $20.80 $21.41 $20.71 40,727
2019-09-20 $21.69 $22.04 $21.23 $21.44 $20.74 138,818
2019-09-19 $21.81 $22.14 $21.61 $21.71 $21.00 40,423
2019-09-18 $22.15 $22.17 $21.53 $21.76 $21.05 50,346
2019-09-17 $22.05 $22.45 $22.00 $22.15 $21.43 30,821
2019-09-16 $21.90 $22.58 $21.61 $22.13 $21.41 43,366
2019-09-13 $21.83 $22.13 $21.67 $21.91 $21.19 32,296
2019-09-12 $21.17 $21.93 $20.84 $21.65 $20.94 35,980
2019-09-11 $20.63 $21.44 $20.50 $21.14 $20.45 32,070
2019-09-10 $20.04 $20.74 $20.04 $20.47 $19.80 25,916
2019-09-09 $19.25 $20.24 $19.25 $20.03 $19.38 34,528
2019-09-06 $19.36 $19.41 $19.14 $19.27 $18.64 10,680
2019-09-05 $19.12 $19.73 $18.98 $19.30 $18.67 22,833
2019-09-04 $19.25 $19.32 $18.73 $18.95 $18.33 19,568
2019-09-03 $19.26 $19.47 $18.90 $19.01 $18.39 33,678
2019-08-30 $19.57 $19.59 $19.25 $19.38 $18.75 17,524
2019-08-29 $19.33 $19.67 $19.33 $19.60 $18.96 32,690
2019-08-28 $19.39 $19.51 $18.97 $19.10 $18.48 47,868
2019-08-27 $19.31 $19.38 $18.90 $19.28 $18.65 48,277
2019-08-26 $18.87 $19.30 $18.87 $19.20 $18.57 48,149
2019-08-23 $19.68 $19.90 $18.92 $19.04 $18.42 19,172
2019-08-22 $20.40 $20.40 $19.70 $19.82 $19.17 31,041
2019-08-21 $20.50 $20.50 $20.12 $20.25 $19.59 25,238
2019-08-20 $20.49 $20.49 $20.26 $20.28 $19.62 15,531
2019-08-19 $20.79 $20.79 $20.45 $20.52 $19.85 37,806
2019-08-16 $20.38 $20.70 $20.38 $20.50 $19.83 52,584
2019-08-15 $20.09 $20.38 $20.09 $20.27 $19.61 79,824
2019-08-14 $20.70 $20.70 $20.01 $20.27 $19.61 17,314
2019-08-13 $20.65 $20.85 $20.46 $20.73 $20.05 16,195
2019-08-12 $20.70 $20.99 $20.39 $20.50 $19.83 40,710
2019-08-09 $20.84 $21.15 $20.63 $20.80 $20.12 26,946
2019-08-08 $20.46 $21.17 $20.30 $20.78 $20.10 23,519
2019-08-07 $20.40 $20.55 $20.25 $20.30 $19.64 44,425
2019-08-06 $20.71 $21.08 $20.35 $20.54 $19.87 33,634
2019-08-05 $20.61 $21.16 $20.18 $20.57 $19.90 57,169
2019-08-02 $20.95 $21.03 $20.68 $20.91 $20.23 25,618
2019-08-01 $21.84 $21.95 $21.03 $21.14 $20.45 33,267
2019-07-31 $22.36 $22.64 $21.69 $21.69 $20.98 37,889
2019-07-30 $21.86 $22.50 $21.70 $22.43 $21.70 55,130
2019-07-29 $20.60 $22.26 $20.60 $21.87 $21.15 58,299
2019-07-26 $22.24 $22.35 $21.76 $21.79 $21.08 116,589
2019-07-25 $21.26 $22.75 $20.13 $22.22 $21.49 58,474
2019-07-24 $21.90 $22.50 $21.63 $22.50 $21.76 16,520
2019-07-23 $22.12 $22.15 $21.82 $21.94 $21.22 22,163
2019-07-22 $22.06 $22.25 $22.00 $22.18 $21.45 19,970
2019-07-19 $22.04 $22.49 $22.04 $22.28 $21.55 20,783
2019-07-18 $21.89 $22.30 $21.80 $22.18 $21.45 15,405
2019-07-17 $22.06 $22.34 $21.74 $21.80 $21.09 14,140
2019-07-16 $21.46 $22.30 $21.46 $22.12 $21.40 22,001
2019-07-15 $22.13 $22.37 $21.64 $21.92 $21.20 29,489
2019-07-12 $22.49 $22.67 $22.22 $22.50 $21.76 44,926
2019-07-11 $22.35 $22.53 $22.07 $22.50 $21.76 61,892
2019-07-10 $22.44 $22.51 $22.18 $22.40 $21.67 25,341
2019-07-09 $22.32 $22.50 $22.10 $22.38 $21.65 18,549
2019-07-08 $22.25 $22.49 $21.42 $22.43 $21.70 67,861
2019-07-05 $21.81 $22.57 $20.84 $22.53 $21.79 43,532
2019-07-03 $21.36 $22.00 $21.36 $21.92 $21.20 20,129
2019-07-02 $21.45 $21.64 $20.83 $21.33 $20.63 17,725
2019-07-01 $21.77 $21.90 $21.41 $21.55 $20.85 35,882
2019-06-28 $21.36 $21.91 $21.25 $21.69 $20.98 184,843
2019-06-27 $20.87 $21.42 $20.73 $21.40 $20.70 52,938
2019-06-26 $21.13 $21.38 $20.77 $20.90 $20.22 26,190
2019-06-25 $20.70 $21.25 $20.42 $21.12 $20.43 22,946
2019-06-24 $21.21 $21.42 $20.56 $20.63 $19.96 26,323
2019-06-21 $21.11 $21.36 $20.70 $21.32 $20.62 71,657
2019-06-20 $21.06 $21.34 $20.76 $21.29 $20.59 22,837
2019-06-19 $21.17 $21.41 $20.80 $20.88 $20.20 22,028
2019-06-18 $21.37 $21.42 $20.96 $21.14 $20.45 35,393
2019-06-17 $21.10 $21.49 $21.09 $21.39 $20.69 27,492
2019-06-14 $21.19 $21.38 $20.83 $21.00 $20.31 18,677
2019-06-13 $21.05 $21.23 $20.92 $21.10 $20.41 39,080
2019-06-12 $20.90 $21.41 $20.55 $20.96 $20.27 17,089
2019-06-11 $21.22 $21.34 $20.86 $20.94 $20.26 22,629
2019-06-10 $21.00 $21.50 $20.97 $21.19 $20.50 19,291
2019-06-07 $20.73 $21.00 $20.53 $20.95 $20.27 14,815
2019-06-06 $20.62 $20.82 $20.27 $20.65 $19.97 14,964
2019-06-05 $20.79 $20.90 $20.57 $20.57 $19.90 12,052
2019-06-04 $20.54 $20.93 $20.50 $20.80 $20.12 15,989
2019-06-03 $20.56 $20.81 $20.23 $20.53 $19.86 24,114
2019-05-31 $20.97 $21.05 $20.50 $20.51 $19.84 31,321
2019-05-30 $21.00 $21.19 $20.81 $21.04 $20.35 32,311
2019-05-29 $21.01 $21.18 $20.82 $21.00 $20.31 19,940
2019-05-28 $21.20 $21.21 $21.00 $21.21 $20.52 17,204
2019-05-24 $21.33 $21.67 $21.16 $21.40 $20.70 11,891
2019-05-23 $21.51 $21.73 $20.80 $21.05 $20.36 23,832
2019-05-22 $21.55 $21.71 $21.35 $21.64 $20.93 31,025
2019-05-21 $21.34 $21.66 $21.22 $21.60 $20.89 28,192
2019-05-20 $21.01 $21.28 $21.01 $21.28 $20.58 18,604
2019-05-17 $20.67 $21.23 $20.67 $21.09 $20.40 42,052
2019-05-16 $20.82 $20.88 $20.58 $20.79 $20.11 14,028
2019-05-15 $20.85 $21.01 $20.75 $20.75 $20.07 9,513
2019-05-14 $20.50 $21.13 $20.50 $21.02 $20.33 14,027
2019-05-13 $20.45 $20.68 $20.40 $20.61 $19.94 17,787
2019-05-10 $20.71 $20.95 $20.58 $20.83 $20.15 12,977
2019-05-09 $20.71 $21.16 $20.71 $20.74 $20.06 17,731
2019-05-08 $21.02 $21.19 $20.75 $20.83 $20.15 11,560
2019-05-07 $21.18 $21.35 $20.88 $20.97 $20.28 12,846
2019-05-06 $21.10 $21.49 $20.83 $21.31 $20.61 20,750
2019-05-03 $20.78 $21.42 $20.78 $21.20 $20.51 33,539
2019-05-02 $20.42 $21.23 $20.42 $20.69 $20.01 23,748
2019-05-01 $20.79 $20.81 $20.28 $20.43 $19.76 31,747
2019-04-30 $20.97 $21.10 $20.52 $20.79 $20.11 32,309
2019-04-29 $21.14 $21.50 $20.72 $20.89 $20.21 28,414
2019-04-26 $21.24 $21.43 $20.81 $20.97 $20.28 41,577
2019-04-25 $20.01 $21.20 $20.01 $21.19 $20.50 65,995
2019-04-24 $19.93 $21.25 $19.76 $20.90 $20.22 348,496
2019-04-23 $19.67 $19.97 $19.45 $19.81 $19.16 110,090
2019-04-22 $19.87 $19.87 $19.57 $19.65 $19.01 11,381
2019-04-18 $19.86 $20.08 $19.71 $19.83 $19.18 28,101
2019-04-17 $20.05 $20.05 $19.88 $19.91 $19.26 15,971
2019-04-16 $19.97 $20.04 $19.76 $19.87 $19.22 29,370
2019-04-15 $19.89 $19.95 $19.83 $19.94 $19.29 20,324
2019-04-12 $20.00 $20.00 $19.81 $19.93 $19.28 40,340
2019-04-11 $19.99 $19.99 $19.79 $19.96 $19.31 18,980
2019-04-10 $19.74 $19.99 $19.65 $19.99 $19.34 17,356
2019-04-09 $19.82 $19.94 $19.72 $19.83 $19.18 15,669
2019-04-08 $19.89 $19.95 $19.73 $19.86 $19.21 20,833
2019-04-05 $19.61 $19.95 $19.61 $19.89 $19.24 14,469
2019-04-04 $19.16 $19.69 $19.09 $19.60 $18.96 59,997
2019-04-03 $19.37 $19.37 $19.07 $19.15 $18.52 18,116
2019-04-02 $19.19 $19.26 $19.07 $19.26 $18.63 16,655
2019-04-01 $19.03 $19.32 $18.99 $19.26 $18.63 36,255
2019-03-29 $19.35 $19.44 $18.83 $18.91 $18.29 19,034
2019-03-28 $19.17 $19.55 $19.12 $19.27 $18.64 13,790
2019-03-27 $19.18 $19.29 $18.95 $19.17 $18.54 13,506
2019-03-26 $18.75 $19.14 $18.74 $19.11 $18.49 18,551
2019-03-25 $18.51 $18.86 $18.45 $18.81 $18.19 24,573
2019-03-22 $19.60 $19.67 $18.45 $18.47 $17.87 39,276
2019-03-21 $19.53 $19.95 $19.53 $19.65 $19.01 43,351
2019-03-20 $20.03 $20.12 $19.45 $19.52 $18.88 33,934
2019-03-19 $20.26 $20.33 $19.97 $20.00 $19.35 18,917
2019-03-18 $20.13 $20.39 $20.11 $20.24 $19.58 16,685
2019-03-15 $20.11 $20.24 $19.98 $20.24 $19.58 82,744
2019-03-14 $19.99 $20.18 $19.86 $20.15 $19.49 60,934
2019-03-13 $20.13 $20.13 $19.93 $20.00 $19.35 38,072
2019-03-12 $20.09 $20.09 $19.79 $19.93 $19.28 31,170
2019-03-11 $19.62 $20.03 $19.62 $19.99 $19.34 25,454
2019-03-08 $19.30 $19.71 $19.30 $19.63 $18.99 22,253
2019-03-07 $19.67 $19.67 $19.10 $19.40 $18.77 17,386
2019-03-06 $19.50 $19.66 $19.10 $19.40 $18.77 50,617
2019-03-05 $19.48 $19.59 $19.36 $19.54 $18.90 12,415
2019-03-04 $19.60 $19.66 $19.52 $19.55 $18.91 25,008
2019-03-01 $19.60 $19.69 $19.51 $19.59 $18.95 5,749
2019-02-28 $19.64 $19.73 $19.40 $19.62 $18.98 14,035
2019-02-27 $19.79 $19.94 $19.50 $19.62 $18.98 16,520
2019-02-26 $20.19 $20.19 $19.80 $19.80 $19.15 15,887
2019-02-25 $20.44 $20.46 $20.05 $20.05 $19.39 19,810
2019-02-22 $20.27 $20.49 $20.10 $20.24 $19.58 26,215
2019-02-21 $20.15 $20.37 $20.00 $20.20 $19.54 62,824
2019-02-20 $19.90 $20.27 $19.72 $20.16 $19.50 116,395
2019-02-19 $19.49 $19.74 $19.42 $19.72 $19.08 63,182
2019-02-15 $19.26 $19.43 $19.21 $19.36 $18.73 33,109
2019-02-14 $19.25 $19.25 $19.10 $19.10 $18.48 12,465
2019-02-13 $19.23 $19.27 $19.12 $19.22 $18.59 19,060
2019-02-12 $19.29 $19.31 $19.13 $19.22 $18.59 18,666
2019-02-11 $19.22 $19.22 $18.99 $19.18 $18.55 18,496
2019-02-08 $19.08 $19.24 $18.79 $19.22 $18.59 41,447
2019-02-07 $19.30 $19.31 $19.06 $19.14 $18.51 19,869
2019-02-06 $19.04 $19.28 $19.04 $19.27 $18.64 20,149
2019-02-05 $19.39 $19.39 $19.05 $19.18 $18.55 29,419
2019-02-04 $19.27 $19.34 $19.06 $19.32 $18.69 16,614
2019-02-01 $19.26 $19.39 $19.20 $19.28 $18.65 18,273
2019-01-31 $19.09 $19.43 $19.09 $19.30 $18.67 21,109
2019-01-30 $19.40 $19.40 $19.11 $19.21 $18.58 22,733
2019-01-29 $19.10 $19.37 $19.03 $19.34 $18.71 34,842
2019-01-28 $19.01 $19.49 $19.01 $19.25 $18.62 47,471
2019-01-25 $18.28 $19.14 $18.22 $19.13 $18.50 88,262
2019-01-24 $18.48 $18.48 $18.07 $18.12 $17.53 38,225
2019-01-23 $18.38 $18.49 $18.01 $18.40 $17.80 57,165
2019-01-22 $18.05 $18.24 $17.89 $18.18 $17.59 68,377
2019-01-18 $18.11 $18.14 $17.77 $17.99 $17.40 63,367
2019-01-17 $18.07 $18.33 $17.95 $18.13 $17.54 132,010
2019-01-16 $18.09 $18.68 $18.09 $18.15 $17.56 179,273
2019-01-15 $18.34 $18.58 $18.12 $18.40 $17.80 6,747
2019-01-14 $18.64 $18.80 $18.07 $18.40 $17.80 23,394
2019-01-11 $17.93 $18.98 $17.51 $18.78 $18.17 30,963
2019-01-10 $17.38 $18.31 $17.38 $18.01 $17.42 143,412
2019-01-09 $17.52 $17.82 $17.37 $17.50 $16.93 33,782
2019-01-08 $17.45 $17.50 $17.30 $17.50 $16.93 16,788
2019-01-07 $17.50 $18.03 $17.30 $17.39 $16.82 32,962
2019-01-04 $17.32 $17.97 $17.15 $17.50 $16.93 26,644
2019-01-03 $17.86 $17.86 $17.15 $17.17 $16.61 28,742
2019-01-02 $18.07 $18.17 $17.81 $17.91 $17.32 9,876
2018-12-31 $17.93 $18.41 $17.86 $18.27 $17.67 28,171
2018-12-28 $17.06 $18.14 $16.96 $17.82 $17.24 29,712
2018-12-27 $17.87 $18.10 $16.71 $16.98 $16.42 23,479
2018-12-26 $17.28 $18.54 $16.17 $17.97 $17.38 44,411
2018-12-24 $17.11 $17.69 $17.11 $17.12 $16.56 11,433
2018-12-21 $17.33 $17.61 $17.01 $17.11 $16.55 40,036
2018-12-20 $17.46 $17.71 $16.99 $17.33 $16.76 25,647
2018-12-19 $17.95 $18.18 $17.24 $17.33 $16.76 22,220
2018-12-18 $17.69 $18.09 $17.35 $17.69 $17.11 30,552
2018-12-17 $18.06 $18.25 $17.52 $17.61 $17.03 18,789
2018-12-14 $18.09 $18.34 $17.91 $18.00 $17.41 25,247
2018-12-13 $18.79 $19.13 $18.01 $18.22 $17.62 14,084
2018-12-12 $18.89 $19.30 $18.50 $18.79 $18.18 13,305
2018-12-11 $18.91 $19.20 $18.74 $18.82 $18.20 6,319
2018-12-10 $19.59 $19.66 $18.64 $18.76 $18.15 26,276
2018-12-07 $18.75 $19.88 $18.75 $19.68 $19.04 22,634
2018-12-06 $19.26 $19.50 $18.76 $18.83 $18.21 21,851
2018-12-04 $21.10 $21.20 $19.65 $19.79 $19.14 17,029
2018-12-03 $20.89 $21.28 $20.02 $21.17 $20.48 17,462
2018-11-30 $20.61 $21.16 $20.40 $20.65 $19.97 59,202
2018-11-29 $20.25 $21.00 $20.25 $20.67 $19.99 50,260
2018-11-28 $20.58 $20.58 $19.57 $20.36 $19.69 33,028
2018-11-27 $20.95 $21.23 $20.29 $20.43 $19.76 11,048
2018-11-26 $21.31 $21.34 $20.36 $20.51 $19.84 17,093
2018-11-23 $21.20 $21.40 $21.06 $21.21 $20.52 4,955
2018-11-21 $20.42 $21.37 $20.42 $21.28 $20.58 18,060
2018-11-20 $20.45 $21.04 $20.00 $20.13 $19.47 11,039
2018-11-19 $20.83 $21.13 $20.25 $20.50 $19.83 13,847
2018-11-16 $20.49 $21.38 $20.49 $20.71 $20.03 16,454
2018-11-15 $20.56 $21.09 $20.49 $20.61 $19.94 10,259
2018-11-14 $20.68 $20.97 $20.22 $20.60 $19.93 7,163
2018-11-13 $20.78 $20.89 $20.42 $20.50 $19.83 7,551
2018-11-12 $21.15 $21.42 $20.64 $20.71 $20.03 14,636
2018-11-09 $20.65 $21.33 $20.65 $21.10 $20.41 11,058
2018-11-08 $20.46 $21.35 $20.38 $20.90 $20.22 52,437
2018-11-07 $20.41 $20.50 $20.25 $20.50 $19.83 15,314
2018-11-06 $20.31 $20.40 $20.16 $20.25 $19.59 15,060
2018-11-05 $20.80 $20.80 $20.20 $20.27 $19.61 7,897
2018-11-02 $20.48 $20.69 $20.03 $20.43 $19.76 19,836
2018-11-01 $20.36 $20.67 $20.15 $20.49 $19.82 16,004
2018-10-31 $21.05 $21.14 $19.62 $20.34 $19.67 36,557
2018-10-30 $21.24 $21.29 $20.75 $20.89 $20.21 14,865
2018-10-29 $21.30 $21.47 $20.78 $21.20 $20.51 23,940
2018-10-26 $21.31 $21.71 $20.97 $21.15 $20.46 13,641
2018-10-25 $21.17 $21.75 $21.17 $21.61 $20.90 19,242
2018-10-24 $23.01 $23.04 $20.90 $21.08 $20.39 33,369
2018-10-23 $23.24 $23.54 $22.76 $23.02 $22.27 36,321
2018-10-22 $23.64 $23.69 $23.18 $23.18 $22.42 23,235
2018-10-19 $23.41 $23.88 $23.38 $23.50 $22.73 27,294
2018-10-18 $23.51 $23.58 $23.44 $23.53 $22.76 28,378
2018-10-17 $23.64 $23.76 $23.45 $23.52 $22.75 33,733
2018-10-16 $23.56 $23.89 $23.48 $23.72 $22.94 18,029
2018-10-15 $23.70 $23.78 $23.11 $23.55 $22.78 15,664
2018-10-12 $23.72 $23.84 $23.28 $23.53 $22.76 46,514
2018-10-11 $23.63 $23.91 $23.55 $23.57 $22.80 19,265
2018-10-10 $23.65 $23.94 $23.55 $23.61 $22.84 16,538
2018-10-09 $23.76 $23.99 $23.75 $23.76 $22.98 12,026
2018-10-08 $23.81 $23.98 $23.59 $23.82 $23.04 8,215
2018-10-05 $23.86 $23.86 $23.71 $23.79 $23.01 4,522
2018-10-04 $23.83 $23.95 $23.77 $23.81 $23.03 9,534
2018-10-03 $23.38 $23.91 $23.28 $23.85 $23.07 12,952
2018-10-02 $23.35 $23.46 $23.23 $23.38 $22.62 41,477
2018-10-01 $23.55 $23.65 $23.40 $23.43 $22.66 39,435
2018-09-28 $23.52 $23.68 $23.46 $23.55 $22.78 12,896
2018-09-27 $23.56 $23.60 $23.47 $23.54 $22.77 18,463
2018-09-26 $23.63 $23.63 $23.53 $23.53 $22.76 12,444
2018-09-25 $23.88 $23.88 $23.58 $23.64 $22.87 5,480
2018-09-24 $24.02 $24.07 $23.53 $23.60 $22.83 16,267
2018-09-21 $23.83 $24.05 $23.54 $24.00 $23.22 127,988
2018-09-20 $23.94 $24.05 $23.63 $23.88 $23.10 10,403
2018-09-19 $23.86 $23.86 $23.50 $23.55 $22.78 13,808
2018-09-18 $23.92 $24.03 $23.57 $23.81 $23.03 12,802
2018-09-17 $23.99 $23.99 $23.60 $23.76 $22.98 12,248
2018-09-14 $23.88 $24.27 $23.80 $24.02 $23.23 8,396
2018-09-13 $23.78 $23.97 $23.63 $23.93 $23.15 15,724
2018-09-12 $23.89 $24.04 $23.65 $23.74 $22.96 16,186
2018-09-11 $23.97 $23.98 $23.55 $23.93 $23.15 13,283
2018-09-10 $24.14 $24.50 $23.79 $24.02 $23.23 26,538
2018-09-07 $25.01 $25.05 $24.00 $24.08 $23.29 45,331
2018-09-06 $24.19 $25.15 $23.92 $25.14 $24.32 60,837
2018-09-05 $24.36 $24.80 $24.12 $24.22 $23.43 4,758
2018-09-04 $24.51 $24.75 $24.23 $24.45 $23.65 18,354
2018-08-31 $24.39 $24.85 $24.39 $24.58 $23.78 6,423
2018-08-30 $24.61 $24.74 $24.23 $24.35 $23.55 10,291
2018-08-29 $25.10 $25.14 $24.55 $24.69 $23.88 10,510
2018-08-28 $25.16 $25.26 $25.00 $25.07 $24.25 19,145
2018-08-27 $24.83 $25.25 $24.76 $25.12 $24.30 26,691
2018-08-24 $24.86 $24.95 $24.55 $24.82 $24.01 21,656
2018-08-23 $24.38 $24.88 $24.14 $24.87 $24.06 16,270
2018-08-22 $24.23 $24.40 $21.65 $24.34 $23.54 26,688
2018-08-21 $24.01 $24.23 $23.90 $24.23 $23.44 23,886
2018-08-20 $24.35 $24.35 $23.81 $24.05 $23.26 11,685
2018-08-17 $24.31 $24.35 $24.16 $24.31 $23.52 13,459
2018-08-16 $24.38 $24.38 $24.13 $24.33 $23.53 11,298
2018-08-15 $24.48 $24.48 $24.06 $24.25 $23.46 7,856
2018-08-14 $24.36 $24.70 $24.32 $24.49 $23.69 9,181
2018-08-13 $24.50 $24.51 $24.03 $24.48 $23.68 16,277
2018-08-10 $24.76 $24.89 $24.40 $24.56 $23.76 14,441
2018-08-09 $24.63 $24.91 $24.25 $24.82 $24.01 29,600
2018-08-08 $25.18 $25.25 $24.65 $24.80 $23.99 51,028
2018-08-07 $25.19 $25.43 $24.68 $25.15 $24.33 22,143
2018-08-06 $24.70 $25.30 $24.65 $25.15 $24.33 28,099
2018-08-03 $25.97 $25.99 $24.65 $24.65 $23.84 147,916
2018-08-02 $25.80 $26.02 $25.80 $26.00 $25.15 75,939
2018-08-01 $25.69 $26.01 $25.44 $26.00 $25.15 113,208
2018-07-31 $24.04 $25.70 $24.04 $25.70 $24.86 52,060
2018-07-30 $24.36 $25.70 $19.49 $25.61 $24.77 55,067
2018-07-27 $24.86 $24.97 $24.36 $24.42 $23.62 25,097
2018-07-26 $25.24 $25.93 $24.15 $24.95 $24.13 19,180
2018-07-25 $24.23 $25.80 $24.23 $25.18 $24.36 19,666
2018-07-24 $26.00 $26.25 $25.10 $25.18 $24.36 9,441
2018-07-23 $25.92 $26.28 $24.70 $25.86 $25.01 19,907
2018-07-20 $25.60 $26.22 $25.51 $25.88 $25.03 22,221
2018-07-19 $25.51 $25.83 $24.39 $25.54 $24.70 22,742
2018-07-18 $25.39 $25.72 $25.21 $25.51 $24.68 16,028
2018-07-17 $25.51 $25.74 $25.15 $25.36 $24.53 15,733
2018-07-16 $25.40 $25.59 $25.32 $25.49 $24.66 25,298
2018-07-13 $26.11 $26.11 $25.18 $25.35 $24.52 22,006
2018-07-12 $26.62 $26.62 $25.70 $26.12 $25.27 23,430
2018-07-11 $26.80 $26.97 $25.56 $26.51 $25.64 19,584
2018-07-10 $27.35 $27.69 $26.51 $26.78 $25.90 175,728
2018-07-09 $26.92 $27.61 $26.86 $27.42 $26.52 94,434
2018-07-06 $26.77 $27.00 $26.66 $26.97 $26.09 19,984
2018-07-05 $26.94 $27.00 $26.58 $26.87 $25.99 29,679
2018-07-03 $26.38 $27.00 $26.38 $26.97 $26.09 24,236
2018-07-02 $25.62 $26.46 $25.37 $26.46 $25.59 24,742
2018-06-29 $25.99 $26.45 $25.68 $25.76 $24.92 43,012
2018-06-28 $25.85 $26.41 $25.73 $25.87 $25.02 15,786
2018-06-27 $26.52 $26.58 $25.51 $25.82 $24.98 33,021
2018-06-26 $26.91 $27.50 $26.23 $26.50 $25.63 51,214
2018-06-25 $26.00 $26.90 $25.72 $26.71 $25.84 50,509
2018-06-22 $26.08 $26.49 $25.61 $26.14 $25.29 496,859
2018-06-21 $25.65 $26.11 $25.41 $26.06 $25.21 51,223
2018-06-20 $25.91 $26.08 $25.59 $25.68 $24.84 46,636
2018-06-19 $26.03 $26.04 $25.64 $25.83 $24.99 51,044
2018-06-18 $25.45 $26.11 $25.35 $26.05 $25.20 74,098
2018-06-15 $25.79 $25.93 $25.60 $25.81 $24.97 69,580
2018-06-14 $25.45 $25.96 $25.45 $25.83 $24.99 40,115
2018-06-13 $25.68 $25.97 $25.67 $25.70 $24.86 43,192
2018-06-12 $25.11 $25.94 $25.11 $25.58 $24.74 45,096
2018-06-11 $25.33 $25.48 $24.89 $25.18 $24.36 31,626
2018-06-08 $24.88 $25.54 $24.32 $25.35 $24.52 33,554
2018-06-07 $24.29 $25.00 $24.16 $25.00 $24.18 22,779
2018-06-06 $24.71 $25.17 $24.13 $24.30 $23.51 52,764
2018-06-05 $24.49 $24.78 $24.23 $24.68 $23.87 22,977
2018-06-04 $24.40 $24.75 $24.27 $24.45 $23.65 18,783
2018-06-01 $23.89 $24.40 $23.89 $24.40 $23.60 24,709
2018-05-31 $23.96 $24.21 $23.58 $23.81 $23.03 28,986
2018-05-30 $24.95 $25.00 $23.94 $23.95 $23.17 26,492
2018-05-29 $25.12 $25.25 $24.48 $24.56 $23.76 18,789
2018-05-25 $24.99 $25.29 $24.14 $25.28 $24.45 22,856
2018-05-24 $24.99 $25.19 $24.65 $25.12 $24.30 41,548
2018-05-23 $24.82 $25.00 $24.35 $25.00 $24.18 20,818
2018-05-22 $24.71 $25.00 $24.71 $24.94 $24.12 38,046
2018-05-21 $24.52 $24.87 $24.36 $24.77 $23.96 35,474
2018-05-18 $24.73 $24.85 $24.29 $24.43 $23.63 27,450
2018-05-17 $24.25 $24.84 $24.22 $24.71 $23.90 26,186
2018-05-16 $23.77 $24.20 $23.77 $24.08 $23.29 16,497
2018-05-15 $23.77 $24.33 $23.59 $23.81 $23.03 65,643
2018-05-14 $24.22 $24.32 $23.94 $23.97 $23.19 14,678
2018-05-11 $24.30 $24.38 $24.06 $24.29 $23.50 21,198
2018-05-10 $24.16 $24.40 $23.99 $24.28 $23.49 24,293
2018-05-09 $24.06 $24.54 $24.01 $24.14 $23.35 59,785
2018-05-08 $23.80 $24.08 $23.80 $23.99 $23.21 73,382
2018-05-07 $23.95 $24.02 $23.83 $23.86 $23.08 29,561
2018-05-04 $23.62 $24.00 $23.62 $23.98 $23.20 43,338
2018-05-03 $23.91 $23.93 $23.38 $23.65 $22.88 45,298
2018-05-02 $23.65 $24.01 $23.55 $23.91 $23.13 34,423
2018-05-01 $23.80 $23.91 $23.14 $23.65 $22.88 42,766
2018-04-30 $23.73 $24.08 $23.73 $23.85 $23.07 44,596
2018-04-27 $23.84 $24.21 $23.84 $23.97 $23.19 22,658
2018-04-26 $24.05 $24.05 $23.79 $23.98 $23.20 35,918
2018-04-25 $24.06 $24.06 $23.56 $23.97 $23.19 8,525
2018-04-24 $23.99 $24.09 $23.96 $24.00 $23.22 15,068
2018-04-23 $23.98 $24.10 $23.82 $23.95 $23.17 15,228
2018-04-20 $23.88 $24.20 $23.77 $23.89 $23.11 31,227
2018-04-19 $24.02 $24.06 $23.75 $23.91 $23.13 14,500
2018-04-18 $23.85 $24.00 $23.71 $23.88 $23.10 17,255
2018-04-17 $23.90 $23.91 $23.57 $23.78 $23.00 15,839
2018-04-16 $23.20 $24.00 $23.20 $23.88 $23.10 41,841
2018-04-13 $23.50 $23.50 $23.27 $23.32 $22.56 15,497
2018-04-12 $23.46 $23.55 $23.37 $23.44 $22.67 12,210
2018-04-11 $23.32 $23.61 $23.17 $23.41 $22.64 20,000
2018-04-10 $23.35 $23.48 $23.31 $23.45 $22.68 16,377
2018-04-09 $23.28 $23.53 $23.05 $23.21 $22.45 9,560
2018-04-06 $23.42 $23.50 $22.98 $23.15 $22.39 27,232
2018-04-05 $23.33 $23.51 $23.32 $23.48 $22.71 7,332
2018-04-04 $23.10 $23.58 $23.10 $23.48 $22.71 10,958
2018-04-03 $23.12 $23.63 $23.12 $23.34 $22.58 20,576
2018-04-02 $23.56 $23.85 $22.94 $23.00 $22.25 20,129
2018-03-29 $23.48 $23.89 $23.32 $23.56 $22.79 18,975
2018-03-28 $23.46 $23.46 $23.19 $23.44 $22.67 11,868
2018-03-27 $23.59 $23.59 $23.14 $23.20 $22.44 18,211
2018-03-26 $23.40 $23.58 $23.22 $23.51 $22.74 37,174
2018-03-23 $23.18 $23.38 $23.00 $23.22 $22.46 23,083
2018-03-22 $22.77 $23.33 $22.77 $23.18 $22.42 22,881
2018-03-21 $23.39 $23.55 $22.90 $23.12 $22.36 27,885
2018-03-20 $23.69 $23.87 $23.28 $23.33 $22.57 41,295
2018-03-19 $23.65 $23.90 $23.40 $23.70 $22.93 37,053
2018-03-16 $23.07 $23.65 $23.03 $23.63 $22.86 43,595
2018-03-15 $23.27 $23.50 $22.99 $23.13 $22.37 37,308
2018-03-14 $23.21 $23.38 $22.95 $23.06 $22.31 21,003
2018-03-13 $23.00 $23.45 $22.92 $23.15 $22.39 42,294
2018-03-12 $23.00 $23.45 $22.51 $23.01 $22.26 62,295
2018-03-09 $22.56 $23.60 $22.49 $23.26 $22.50 60,057
2018-03-08 $22.27 $22.55 $22.20 $22.54 $21.80 40,491
2018-03-07 $21.98 $22.32 $21.98 $22.21 $21.48 54,299
2018-03-06 $22.00 $22.18 $21.98 $22.09 $21.37 60,156
2018-03-05 $21.63 $22.08 $21.63 $22.00 $21.28 27,722
2018-03-02 $21.84 $21.89 $21.66 $21.73 $21.02 11,903
2018-03-01 $21.79 $21.97 $21.66 $21.70 $20.99 14,779
2018-02-28 $22.13 $22.21 $21.70 $21.82 $21.11 19,387
2018-02-27 $22.25 $22.25 $21.94 $22.03 $21.31 15,781
2018-02-26 $22.25 $22.25 $22.10 $22.24 $21.51 16,619
2018-02-23 $22.25 $22.25 $22.09 $22.25 $21.52 13,680
2018-02-22 $22.30 $22.30 $22.14 $22.17 $21.45 7,768
2018-02-21 $22.10 $22.35 $22.10 $22.24 $21.51 30,450
2018-02-20 $21.91 $22.15 $21.91 $21.99 $21.27 10,081
2018-02-16 $22.14 $22.26 $21.99 $22.10 $21.38 66,053
2018-02-15 $21.71 $22.21 $21.35 $22.20 $21.47 19,620
2018-02-14 $21.63 $22.10 $21.60 $21.81 $21.10 40,843
2018-02-13 $21.47 $21.81 $21.41 $21.75 $21.04 25,709
2018-02-12 $21.66 $21.84 $21.46 $21.65 $20.94 9,042
2018-02-09 $21.74 $21.81 $21.33 $21.64 $20.93 10,637
2018-02-08 $21.73 $22.10 $21.52 $21.55 $20.85 30,799
2018-02-07 $21.72 $22.00 $21.58 $21.74 $21.03 25,952
2018-02-06 $20.88 $21.86 $20.50 $21.82 $21.11 53,401
2018-02-05 $22.00 $22.29 $20.90 $21.03 $20.34 24,349
2018-02-02 $21.90 $22.47 $21.81 $22.07 $21.35 21,427
2018-02-01 $21.90 $22.04 $21.84 $21.95 $21.23 59,606
2018-01-31 $21.76 $21.99 $21.75 $21.80 $21.09 45,873
2018-01-30 $21.50 $21.88 $21.50 $21.72 $21.01 37,476
2018-01-29 $21.60 $21.70 $21.57 $21.60 $20.89 12,033
2018-01-26 $21.58 $21.77 $21.34 $21.73 $21.02 21,844
2018-01-25 $21.90 $22.01 $21.53 $21.61 $20.90 13,421
2018-01-24 $22.24 $22.24 $21.85 $21.91 $21.19 10,289
2018-01-23 $22.03 $22.24 $22.03 $22.24 $21.51 2,807
2018-01-22 $22.60 $22.71 $22.03 $22.22 $21.49 18,631
2018-01-19 $22.38 $22.80 $22.31 $22.78 $22.04 7,234
2018-01-18 $22.33 $22.77 $22.31 $22.33 $21.60 5,973
2018-01-17 $22.19 $22.68 $21.99 $22.62 $21.88 4,441
2018-01-16 $23.00 $23.00 $22.02 $22.17 $21.45 31,960
2018-01-12 $22.67 $23.15 $22.57 $22.88 $22.13 24,722
2018-01-11 $22.58 $22.70 $22.45 $22.66 $21.92 15,052
2018-01-10 $22.19 $22.58 $22.11 $22.54 $21.80 18,386
2018-01-09 $22.27 $22.40 $22.19 $22.20 $21.47 2,469
2018-01-08 $22.10 $22.40 $21.93 $22.26 $21.53 17,241
2018-01-05 $22.17 $22.24 $21.75 $22.20 $21.47 12,763
2018-01-04 $22.17 $22.18 $21.85 $22.12 $21.40 23,040
2018-01-03 $21.87 $22.20 $21.85 $21.96 $21.24 26,442
2018-01-02 $21.88 $22.02 $21.63 $21.88 $21.16 40,441
2017-12-29 $21.92 $22.74 $21.63 $21.70 $20.99 43,608
2017-12-28 $22.01 $22.30 $21.71 $21.92 $21.20 40,312
2017-12-27 $22.24 $22.50 $22.15 $22.34 $21.61 15,324
2017-12-26 $22.59 $22.65 $22.10 $22.37 $21.64 17,848
2017-12-22 $23.01 $23.11 $22.52 $22.52 $21.78 12,563
2017-12-21 $23.13 $23.25 $23.00 $23.02 $22.27 15,491
2017-12-20 $23.14 $23.14 $23.00 $23.05 $22.30 24,928
2017-12-19 $23.23 $23.23 $23.13 $23.14 $22.38 11,454
2017-12-18 $23.38 $23.40 $23.00 $23.25 $22.49 41,149
2017-12-15 $23.00 $23.45 $23.00 $23.25 $22.49 69,814
2017-12-14 $22.65 $23.05 $22.65 $22.98 $22.23 20,214
2017-12-13 $21.93 $22.82 $21.93 $22.74 $22.00 51,731
2017-12-12 $21.86 $22.00 $21.80 $21.82 $21.11 7,329
2017-12-11 $21.82 $22.00 $21.79 $21.79 $21.08 45,036
2017-12-08 $21.45 $22.02 $21.10 $21.80 $21.09 51,271
2017-12-07 $21.76 $21.78 $21.11 $21.33 $20.63 12,425
2017-12-06 $21.72 $21.95 $21.58 $21.81 $21.10 8,648
2017-12-05 $22.00 $22.18 $21.62 $21.80 $21.09 27,185
2017-12-04 $22.00 $22.16 $21.88 $22.07 $21.35 19,607
2017-12-01 $22.11 $22.11 $21.51 $21.70 $20.99 15,923
2017-11-30 $22.25 $22.45 $22.11 $22.22 $21.49 18,127
2017-11-29 $22.35 $22.60 $22.24 $22.35 $21.62 55,487
2017-11-28 $22.20 $22.31 $22.00 $22.31 $21.58 18,300
2017-11-27 $21.84 $22.05 $21.54 $22.02 $21.30 16,087
2017-11-24 $21.68 $21.72 $21.56 $21.72 $21.01 2,028
2017-11-22 $22.05 $22.12 $21.75 $21.77 $21.06 8,037
2017-11-21 $22.00 $22.45 $21.78 $22.16 $21.44 36,991
2017-11-20 $21.84 $21.99 $21.81 $21.99 $21.27 3,131
2017-11-17 $21.75 $22.00 $21.66 $21.70 $20.99 8,006
2017-11-16 $22.20 $22.20 $21.75 $21.90 $21.18 22,844
2017-11-15 $22.06 $22.86 $22.06 $22.17 $21.45 4,998
2017-11-14 $22.27 $22.59 $22.06 $22.38 $21.65 2,056
2017-11-13 $22.26 $22.26 $22.07 $22.17 $21.45 2,359
2017-11-10 $22.41 $22.41 $22.41 $22.41 $21.68 797
2017-11-09 $22.00 $22.15 $22.00 $22.03 $21.31 2,560
2017-11-08 $22.54 $22.58 $22.17 $22.17 $21.45 5,589
2017-11-07 $23.08 $23.35 $22.50 $22.51 $21.77 6,950
2017-11-06 $23.63 $23.63 $23.01 $23.49 $22.72 3,396
2017-11-03 $23.55 $23.96 $23.55 $23.63 $22.86 5,953
2017-11-02 $23.66 $23.99 $23.66 $23.94 $23.16 2,782
2017-11-01 $23.48 $23.48 $22.84 $23.26 $22.50 5,845
2017-10-31 $23.32 $23.94 $23.12 $23.49 $22.72 7,084
2017-10-30 $23.70 $23.96 $23.35 $23.41 $22.64 5,747
2017-10-27 $24.06 $24.40 $23.95 $24.25 $23.46 9,350
2017-10-26 $23.61 $24.47 $23.61 $24.47 $23.67 1,286
2017-10-25 $23.64 $23.98 $23.64 $23.98 $23.20 2,461
2017-10-24 $24.73 $24.79 $24.16 $24.16 $23.37 4,558
2017-10-23 $24.73 $24.88 $24.73 $24.79 $23.98 3,220
2017-10-20 $24.56 $24.90 $24.56 $24.77 $23.96 4,169
2017-10-19 $24.57 $24.57 $24.19 $24.19 $23.40 2,467
2017-10-18 $24.45 $24.54 $24.20 $24.37 $23.57 7,332
2017-10-17 $23.98 $24.49 $23.98 $24.45 $23.65 4,109
2017-10-16 $24.15 $24.65 $24.07 $24.65 $23.84 3,181
2017-10-13 $24.06 $24.34 $23.90 $24.00 $23.22 6,722
2017-10-12 $24.00 $24.25 $23.77 $24.00 $23.22 10,987
2017-10-11 $24.90 $24.90 $24.14 $24.67 $23.86 14,337
2017-10-10 $24.51 $24.98 $24.50 $24.98 $24.16 7,601
2017-10-09 $23.90 $24.45 $23.70 $24.45 $23.65 9,555
2017-10-06 $23.84 $23.96 $23.79 $23.94 $23.16 2,650
2017-10-05 $24.20 $24.31 $23.68 $23.98 $23.20 9,039
2017-10-04 $24.01 $24.21 $23.93 $24.06 $23.27 4,242
2017-10-03 $24.61 $24.61 $24.06 $24.11 $23.32 14,739
2017-10-02 $24.25 $24.53 $23.87 $24.50 $23.70 15,315
2017-09-29 $23.79 $24.25 $23.58 $24.06 $23.27 47,065
2017-09-28 $23.55 $23.89 $23.41 $23.89 $23.11 9,572
2017-09-27 $23.75 $23.85 $23.37 $23.50 $22.73 266,862
2017-09-26 $23.87 $24.09 $23.59 $23.72 $22.94 8,066
2017-09-25 $24.00 $24.00 $23.68 $23.76 $22.98 55,664
2017-09-22 $24.38 $24.38 $23.79 $23.91 $23.13 7,581
2017-09-21 $24.19 $24.84 $24.09 $24.59 $23.79 7,892
2017-09-20 $24.00 $24.43 $24.00 $24.43 $23.63 3,241
2017-09-19 $24.10 $24.25 $24.10 $24.24 $23.45 3,617
2017-09-18 $23.55 $23.88 $23.45 $23.88 $23.10 4,413
2017-09-15 $23.70 $23.70 $23.01 $23.50 $22.73 36,265
2017-09-14 $23.43 $23.75 $23.43 $23.73 $22.95 5,577
2017-09-13 $23.73 $24.05 $23.73 $24.00 $23.22 3,266
2017-09-12 $24.49 $24.49 $23.91 $23.98 $23.20 9,816
2017-09-11 $23.98 $24.39 $23.98 $24.27 $23.48 23,247
2017-09-08 $23.72 $23.95 $23.72 $23.90 $23.12 2,449
2017-09-07 $23.42 $23.75 $23.22 $23.61 $22.84 8,477
2017-09-06 $23.22 $23.51 $22.99 $23.37 $22.61 4,076
2017-09-05 $23.13 $23.36 $23.10 $23.17 $22.41 5,867
2017-09-01 $22.71 $23.27 $22.54 $23.13 $22.37 3,674
2017-08-31 $23.44 $23.45 $23.00 $23.09 $22.34 14,734
2017-08-30 $23.31 $23.35 $23.31 $23.35 $22.59 1,935
2017-08-29 $22.77 $22.98 $22.77 $22.98 $22.23 1,859
2017-08-28 $23.43 $23.50 $23.15 $23.15 $22.39 3,423
2017-08-25 $23.05 $23.39 $22.91 $23.31 $22.55 4,115
2017-08-24 $22.92 $23.20 $22.85 $23.18 $22.42 6,338
2017-08-23 $22.74 $23.18 $22.66 $22.87 $22.12 6,159
2017-08-22 $22.88 $23.01 $22.86 $22.95 $22.20 4,347
2017-08-21 $23.05 $23.05 $22.31 $22.97 $22.22 23,569
2017-08-18 $23.01 $23.24 $23.00 $23.21 $22.45 20,739
2017-08-17 $23.83 $23.83 $23.15 $23.27 $22.51 8,216
2017-08-16 $23.85 $24.41 $23.71 $23.88 $23.10 8,234
2017-08-15 $23.83 $24.06 $23.83 $23.98 $23.20 4,317
2017-08-14 $23.80 $23.99 $23.42 $23.99 $23.21 7,145
2017-08-11 $23.38 $23.61 $23.00 $23.28 $22.52 13,339
2017-08-10 $23.51 $23.51 $23.10 $23.24 $22.48 8,794
2017-08-09 $23.94 $23.94 $23.53 $23.54 $22.77 4,111
2017-08-08 $23.93 $24.34 $23.75 $23.99 $23.21 9,590
2017-08-07 $24.60 $24.61 $24.00 $24.08 $23.29 10,963
2017-08-04 $23.84 $24.87 $23.71 $24.58 $23.78 5,031
2017-08-03 $24.14 $24.14 $23.86 $23.87 $23.09 5,754
2017-08-02 $24.96 $25.13 $24.64 $24.64 $23.83 3,346
2017-08-01 $25.37 $25.37 $24.57 $25.00 $24.18 13,785
2017-07-31 $24.50 $25.95 $24.50 $25.07 $24.25 33,603
2017-07-28 $23.75 $24.30 $23.75 $24.22 $23.43 29,469
2017-07-27 $23.57 $24.21 $23.41 $23.74 $22.96 6,291
2017-07-26 $23.26 $24.19 $23.01 $23.90 $23.12 6,009
2017-07-25 $23.21 $24.25 $23.21 $24.03 $23.24 14,791
2017-07-24 $23.70 $23.98 $23.07 $23.21 $22.45 3,737
2017-07-21 $24.20 $24.20 $23.51 $23.70 $22.93 12,901
2017-07-20 $24.00 $24.13 $23.51 $24.05 $23.26 11,605
2017-07-19 $24.00 $24.25 $23.89 $24.14 $23.35 10,134
2017-07-18 $24.49 $24.70 $24.01 $24.11 $23.32 12,932
2017-07-17 $24.73 $24.90 $24.02 $24.80 $23.99 7,565
2017-07-14 $25.07 $25.15 $24.35 $24.91 $24.10 11,421
2017-07-13 $25.33 $25.42 $25.01 $25.17 $24.35 9,141
2017-07-12 $24.08 $25.62 $23.96 $25.40 $24.57 16,079
2017-07-11 $23.30 $24.25 $23.25 $24.24 $23.45 15,205
2017-07-10 $23.75 $23.87 $23.44 $23.71 $22.93 8,150
2017-07-07 $23.98 $24.06 $23.65 $23.91 $23.13 9,724
2017-07-06 $23.90 $24.03 $23.37 $23.79 $23.01 8,252
2017-07-05 $23.82 $24.13 $23.52 $23.95 $23.17 7,530
2017-07-03 $23.86 $24.17 $23.59 $23.92 $23.14 6,501
2017-06-30 $24.08 $24.08 $23.70 $23.88 $23.10 16,002
2017-06-29 $24.10 $24.42 $24.00 $24.04 $23.25 24,982
2017-06-28 $23.97 $24.34 $23.95 $24.09 $23.30 25,321
2017-06-27 $23.85 $24.31 $23.80 $24.22 $23.43 9,431
2017-06-26 $23.70 $24.50 $23.70 $24.05 $23.26 79,595
2017-06-23 $24.02 $24.18 $22.93 $23.86 $23.08 777,194
2017-06-22 $24.22 $24.28 $23.76 $23.87 $23.08 19,247
2017-06-21 $23.97 $24.25 $23.78 $23.98 $23.20 50,776
2017-06-20 $23.66 $24.29 $23.66 $23.87 $23.09 44,999
2017-06-19 $24.71 $24.75 $23.51 $23.72 $22.94 39,338
2017-06-16 $24.98 $25.03 $24.45 $24.49 $23.69 13,216
2017-06-15 $23.82 $24.97 $23.82 $24.80 $23.99 41,457
2017-06-14 $24.82 $24.82 $24.20 $24.30 $23.51 17,365
2017-06-13 $23.99 $25.00 $23.97 $24.75 $23.94 19,958
2017-06-12 $24.50 $24.75 $24.14 $24.23 $23.44 16,272
2017-06-09 $24.32 $24.75 $24.32 $24.75 $23.94 9,796
2017-06-08 $24.75 $24.75 $24.57 $24.75 $23.94 7,860
2017-06-07 $24.75 $24.75 $24.13 $24.75 $23.94 6,481
2017-06-06 $24.97 $24.97 $24.50 $24.74 $23.93 8,492
2017-06-05 $26.10 $26.10 $24.17 $24.92 $24.11 15,661
2017-06-02 $23.45 $26.26 $23.45 $26.26 $25.40 9,880
2017-06-01 $23.86 $24.52 $23.64 $24.13 $23.34 16,805
2017-05-31 $23.44 $23.70 $22.73 $23.43 $22.66 5,364
2017-05-30 $23.40 $23.70 $23.34 $23.50 $22.73 6,030
2017-05-26 $23.30 $23.45 $22.87 $23.35 $22.59 8,247
2017-05-25 $23.29 $23.45 $23.25 $23.34 $22.58 15,594
2017-05-24 $23.20 $23.30 $23.20 $23.21 $22.45 10,757
2017-05-23 $22.68 $23.35 $22.41 $23.34 $22.58 16,382
2017-05-22 $22.72 $22.96 $22.69 $22.96 $22.21 11,013
2017-05-19 $22.60 $22.70 $22.42 $22.70 $21.96 7,749
2017-05-18 $22.40 $22.53 $22.36 $22.53 $21.79 5,607
2017-05-17 $22.34 $22.79 $22.22 $22.27 $21.54 9,707
2017-05-16 $22.60 $22.65 $22.43 $22.65 $21.91 7,519
2017-05-15 $22.44 $22.60 $22.43 $22.59 $21.85 3,635
2017-05-12 $23.00 $23.00 $21.78 $22.48 $21.75 60,453
2017-05-11 $22.98 $23.25 $22.63 $23.24 $22.48 14,880
2017-05-10 $22.87 $23.24 $21.76 $22.98 $22.23 6,198
2017-05-09 $22.26 $23.35 $22.26 $23.00 $22.25 5,283
2017-05-08 $22.90 $23.35 $22.07 $23.34 $22.58 19,179
2017-05-05 $22.70 $22.95 $22.24 $22.95 $22.20 7,841
2017-05-04 $22.05 $22.95 $22.05 $22.95 $22.20 6,704
2017-05-03 $21.20 $22.50 $21.20 $22.50 $21.76 9,235
2017-05-02 $22.24 $22.25 $21.71 $22.10 $21.38 1,367
2017-05-01 $21.02 $22.30 $21.02 $22.21 $21.48 14,210
2017-04-28 $22.16 $22.25 $21.85 $22.13 $21.41 4,205
2017-04-27 $22.29 $22.40 $22.10 $22.10 $21.38 3,250
2017-04-26 $22.00 $22.30 $21.77 $21.98 $21.26 37,673
2017-04-25 $21.70 $22.31 $21.61 $22.31 $21.58 34,217
2017-04-24 $21.57 $21.70 $21.17 $21.70 $20.99 12,309
2017-04-21 $20.50 $21.50 $20.50 $21.50 $20.80 52,938
2017-04-20 $20.51 $20.92 $20.36 $20.36 $19.69 5,952
2017-04-19 $20.92 $20.92 $20.40 $20.50 $19.83 4,808
2017-04-18 $20.86 $20.99 $20.35 $20.42 $19.75 11,419
2017-04-17 $20.95 $21.00 $20.77 $21.00 $20.31 2,774
2017-04-13 $21.02 $21.09 $20.78 $20.99 $20.30 6,328
2017-04-12 $20.95 $21.18 $20.79 $21.18 $20.49 3,905
2017-04-11 $21.03 $21.20 $21.00 $21.00 $20.31 5,265
2017-04-10 $21.26 $21.44 $21.00 $21.15 $20.46 4,039
2017-04-07 $20.89 $21.35 $20.70 $21.35 $20.65 5,917
2017-04-06 $20.62 $20.95 $20.62 $20.95 $20.27 3,409
2017-04-05 $20.75 $20.98 $20.54 $20.56 $19.89 7,606
2017-04-04 $21.05 $21.05 $20.75 $20.75 $20.07 3,702
2017-04-03 $21.25 $21.25 $20.86 $21.03 $20.34 5,271
2017-03-31 $20.80 $21.19 $20.76 $21.04 $20.35 6,855
2017-03-30 $20.76 $21.14 $20.75 $21.07 $20.38 34,511
2017-03-29 $20.11 $21.02 $20.10 $20.83 $20.15 17,165
2017-03-28 $20.57 $21.06 $20.26 $20.57 $19.90 12,526
2017-03-27 $20.25 $20.81 $20.25 $20.81 $20.13 27,940
2017-03-24 $20.60 $20.81 $20.50 $20.50 $19.83 7,930
2017-03-23 $20.33 $20.59 $20.30 $20.40 $19.73 4,230
2017-03-22 $20.33 $20.90 $20.33 $20.54 $19.87 4,528
2017-03-21 $20.90 $21.17 $20.03 $20.45 $19.78 6,203
2017-03-20 $20.85 $21.20 $20.81 $20.91 $20.23 12,988
2017-03-17 $21.23 $21.23 $18.25 $20.70 $20.02 28,900
2017-03-16 $21.10 $21.13 $21.06 $21.13 $20.44 1,100
2017-03-15 $21.47 $21.50 $21.20 $21.20 $20.51 2,649
2017-03-14 $21.02 $21.29 $21.01 $21.23 $20.54 3,533
2017-03-13 $21.10 $21.29 $20.91 $21.11 $20.42 75,957
2017-03-10 $21.00 $21.48 $21.00 $21.13 $20.44 12,320
2017-03-09 $21.50 $21.50 $21.26 $21.26 $20.56 1,734
2017-03-08 $21.62 $21.70 $21.50 $21.55 $20.85 4,705
2017-03-07 $21.30 $21.65 $21.30 $21.65 $20.94 1,101
2017-03-06 $21.39 $21.65 $21.39 $21.65 $20.94 2,788
2017-03-03 $21.20 $21.58 $21.20 $21.58 $20.87 15,309
2017-03-02 $21.22 $21.50 $21.19 $21.19 $20.50 3,820
2017-03-01 $21.39 $21.70 $21.28 $21.46 $20.76 7,964
2017-02-28 $21.15 $21.49 $21.02 $21.13 $20.44 4,311
2017-02-27 $20.72 $21.52 $20.70 $21.25 $20.56 14,086
2017-02-24 $21.60 $21.75 $20.51 $20.51 $19.84 26,504
2017-02-23 $21.75 $22.00 $21.55 $21.72 $21.01 20,210
2017-02-22 $21.44 $21.97 $21.44 $21.68 $20.97 24,573
2017-02-21 $21.38 $21.90 $21.30 $21.89 $21.17 27,091
2017-02-17 $21.90 $22.07 $21.13 $21.65 $20.94 31,940
2017-02-16 $21.75 $22.15 $21.65 $21.81 $21.10 15,910
2017-02-15 $20.25 $22.15 $20.25 $22.06 $21.34 11,646
2017-02-14 $21.81 $22.45 $21.70 $22.00 $21.28 16,447
2017-02-13 $22.02 $22.11 $21.55 $21.67 $20.96 20,035
2017-02-10 $22.05 $22.09 $21.82 $21.82 $21.11 6,206
2017-02-09 $21.74 $22.25 $21.73 $22.09 $21.37 17,459
2017-02-08 $21.86 $22.01 $21.66 $21.85 $21.14 11,109
2017-02-07 $22.20 $22.24 $20.40 $21.85 $21.14 27,868
2017-02-06 $21.61 $22.35 $21.45 $21.89 $21.17 18,062
2017-02-03 $22.15 $22.15 $21.75 $21.76 $21.05 4,591
2017-02-02 $22.31 $22.36 $21.61 $22.20 $21.47 7,716
2017-02-01 $22.21 $22.87 $22.12 $22.39 $21.66 17,062
2017-01-31 $21.40 $23.20 $21.40 $22.30 $21.57 61,345
2017-01-30 $21.65 $21.73 $21.10 $21.72 $21.01 35,189
2017-01-27 $21.59 $21.74 $21.50 $21.74 $21.03 12,664
2017-01-26 $21.66 $21.66 $21.15 $21.57 $20.86 60,054
2017-01-25 $20.25 $21.87 $20.20 $21.20 $20.51 118,296
2017-01-24 $19.05 $20.15 $19.05 $20.15 $19.49 38,043
2017-01-23 $19.00 $19.10 $19.00 $19.00 $18.38 12,374
2017-01-20 $19.33 $19.33 $18.84 $19.00 $18.38 3,381
2017-01-19 $19.05 $19.26 $18.99 $19.00 $18.38 6,245
2017-01-18 $18.01 $19.00 $17.39 $18.87 $18.25 7,137
2017-01-17 $18.70 $18.70 $18.70 $18.70 $18.09 1,467
2017-01-13 $18.55 $18.57 $18.55 $18.57 $17.96 408
2017-01-12 $18.95 $18.95 $18.95 $18.95 $18.33 4
2017-01-11 $18.99 $18.99 $18.99 $18.99 $18.37 10
2017-01-10 $19.06 $19.06 $18.20 $18.84 $18.22 1,576
2017-01-09 $19.15 $19.15 $19.15 $19.15 $18.52 21
2017-01-06 $19.16 $19.16 $19.15 $19.15 $18.52 231
2017-01-05 $19.40 $19.40 $19.40 $19.40 $18.77 27
2017-01-04 $19.10 $19.10 $19.10 $19.10 $18.48 215
2017-01-03 $19.00 $19.38 $19.00 $19.38 $18.75 71
2016-12-30 $18.74 $19.80 $18.74 $19.80 $19.15 112
2016-12-29 $18.56 $18.56 $18.56 $18.56 $17.95 1,168
2016-12-28 $18.80 $19.25 $18.60 $18.66 $18.05 6,400
2016-12-27 $19.26 $19.26 $18.80 $18.80 $18.19 3,233
2016-12-23 $19.64 $19.64 $19.64 $19.64 $19.00 113
2016-12-22 $19.30 $19.65 $19.23 $19.65 $19.01 1,448
2016-12-21 $19.71 $19.72 $19.25 $19.29 $18.66 4,822
2016-12-20 $19.82 $19.82 $19.82 $19.82 $19.17 329
2016-12-19 $19.71 $19.71 $19.70 $19.70 $19.06 313
2016-12-16 $19.82 $19.82 $19.71 $19.76 $19.11 2,244
2016-12-15 $19.97 $19.97 $19.97 $19.97 $19.32 494
2016-12-14 $19.85 $19.85 $19.70 $19.70 $19.06 343
2016-12-13 $20.00 $20.00 $20.00 $20.00 $19.35 31
2016-12-12 $19.96 $20.00 $19.94 $20.00 $19.35 1,279
2016-12-09 $19.75 $19.86 $19.59 $19.84 $19.19 6,289
2016-12-08 $19.50 $20.58 $19.40 $19.96 $19.31 13,269
2016-12-07 $19.02 $19.46 $18.99 $19.30 $18.67 4,086
2016-12-06 $19.45 $19.45 $19.19 $19.20 $18.57 2,726
2016-12-05 $19.19 $19.49 $19.17 $19.38 $18.74 1,943
2016-12-02 $18.57 $19.07 $18.16 $18.99 $18.37 10,326
2016-12-01 $18.99 $19.10 $18.98 $19.05 $18.43 10,584
2016-11-30 $18.65 $18.98 $18.65 $18.98 $18.36 1,236
2016-11-29 $18.50 $18.90 $18.48 $18.90 $18.28 4,011
2016-11-28 $18.74 $18.95 $18.74 $18.95 $18.33 12,901
2016-11-25 $18.52 $18.52 $18.52 $18.52 $17.91 149
2016-11-23 $18.44 $18.63 $18.41 $18.52 $17.91 6,720
2016-11-22 $18.10 $18.50 $18.10 $18.49 $17.89 2,083
2016-11-21 $17.96 $18.00 $17.96 $18.00 $17.41 2,057
2016-11-18 $17.99 $17.99 $17.99 $17.99 $17.40 45
2016-11-17 $17.90 $17.99 $17.70 $17.99 $17.40 2,577
2016-11-16 $17.90 $17.90 $17.90 $17.90 $17.31 300
2016-11-15 $17.75 $17.75 $17.75 $17.75 $17.17 365
2016-11-14 $17.50 $17.75 $17.50 $17.75 $17.17 590
2016-11-11 $17.45 $17.45 $17.45 $17.45 $16.88 0
2016-11-10 $17.42 $17.45 $17.42 $17.45 $16.88 100
2016-11-09 $17.01 $17.56 $17.01 $17.56 $16.99 1,430
2016-11-08 $17.16 $17.24 $17.16 $17.24 $16.68 460
2016-11-07 $17.12 $17.37 $17.00 $17.37 $16.80 2,396
2016-11-04 $17.36 $17.36 $17.15 $17.15 $16.59 286
2016-11-03 $17.60 $17.60 $17.60 $17.60 $17.02 77
2016-11-02 $17.02 $17.60 $17.02 $17.60 $17.02 2,824
2016-11-01 $17.00 $17.04 $17.00 $17.04 $16.48 2,379
2016-10-31 $17.00 $17.05 $16.95 $17.02 $16.46 17,101
2016-10-28 $16.76 $17.17 $16.67 $17.00 $16.44 10,293
2016-10-27 $16.77 $16.80 $16.54 $16.54 $16.00 2,102
2016-10-26 $16.46 $16.46 $16.46 $16.46 $15.92 0
2016-10-25 $16.84 $16.84 $16.40 $16.46 $15.92 2,432
2016-10-24 $16.79 $16.79 $16.14 $16.50 $15.96 5,700
2016-10-21 $16.84 $16.84 $16.55 $16.55 $16.01 7,400
2016-10-20 $16.76 $16.81 $16.50 $16.60 $16.06 5,134
2016-10-19 $16.40 $16.40 $16.40 $16.40 $15.86 98
2016-10-18 $16.40 $16.40 $16.40 $16.40 $15.86 100
2016-10-17 $16.65 $16.83 $16.65 $16.75 $16.20 985
2016-10-14 $16.64 $16.64 $16.55 $16.55 $16.01 304
2016-10-13 $16.64 $16.64 $16.64 $16.64 $16.10 130
2016-10-12 $16.85 $16.85 $16.65 $16.65 $16.11 200
2016-10-11 $16.51 $16.51 $16.51 $16.51 $15.97 19
2016-10-10 $16.75 $16.75 $16.51 $16.51 $15.97 2,000
2016-10-07 $16.80 $16.80 $16.76 $16.79 $16.24 5,608
2016-10-06 $16.52 $16.85 $16.52 $16.85 $16.30 9,142
2016-10-05 $16.45 $16.45 $16.45 $16.45 $15.91 118
2016-10-04 $16.50 $16.75 $16.29 $16.45 $15.91 4,634
2016-10-03 $16.49 $16.75 $16.20 $16.75 $16.20 4,373
2016-09-30 $16.20 $16.30 $16.20 $16.30 $15.76 9,090
2016-09-29 $16.20 $16.30 $16.20 $16.29 $15.75 17,702
2016-09-28 $16.50 $16.50 $16.30 $16.31 $15.78 4,536
2016-09-27 $16.40 $16.43 $16.40 $16.43 $15.89 481
2016-09-26 $16.39 $16.39 $16.39 $16.39 $15.85 288
2016-09-23 $16.38 $16.38 $16.07 $16.32 $15.79 14,784
2016-09-22 $16.30 $16.53 $16.25 $16.50 $15.96 13,338
2016-09-21 $16.50 $16.65 $16.25 $16.48 $15.94 6,649
2016-09-20 $16.65 $16.65 $16.51 $16.51 $15.97 710
2016-09-19 $16.50 $16.75 $16.50 $16.75 $16.20 2,364
2016-09-16 $16.30 $16.79 $16.25 $16.79 $16.24 42,516
2016-09-15 $16.10 $16.31 $16.10 $16.31 $15.78 18,416
2016-09-14 $16.40 $16.40 $16.15 $16.16 $15.64 1,597
2016-09-13 $16.34 $16.34 $16.34 $16.34 $15.81 278
2016-09-12 $15.90 $16.10 $15.90 $16.10 $15.57 2,762
2016-09-09 $16.34 $16.34 $16.00 $16.05 $15.53 9,637
2016-09-08 $16.19 $16.22 $16.00 $16.20 $15.67 12,853
2016-09-07 $15.87 $16.24 $15.87 $16.07 $15.54 44,553
2016-09-06 $15.77 $15.85 $15.73 $15.85 $15.33 1,176
2016-09-02 $15.69 $15.90 $15.64 $15.90 $15.38 4,947
2016-09-01 $15.78 $15.78 $15.58 $15.58 $15.07 1,029
2016-08-31 $15.35 $15.75 $15.35 $15.75 $15.24 106,802
2016-08-30 $15.26 $15.43 $15.25 $15.35 $14.85 4,188
2016-08-29 $15.25 $15.25 $15.25 $15.25 $14.75 142
2016-08-26 $15.20 $15.25 $15.20 $15.25 $14.75 2,263
2016-08-25 $15.28 $15.28 $15.28 $15.28 $14.78 13
2016-08-24 $15.25 $15.25 $15.25 $15.25 $14.75 0
2016-08-23 $15.14 $15.29 $15.10 $15.29 $14.79 2,391
2016-08-22 $15.46 $15.46 $15.46 $15.46 $14.95 238
2016-08-19 $15.25 $15.25 $15.25 $15.25 $14.75 15
2016-08-18 $15.20 $15.20 $15.20 $15.20 $14.70 22
2016-08-17 $15.50 $15.50 $15.50 $15.50 $14.99 5
2016-08-16 $15.25 $15.25 $15.25 $15.25 $14.75 100
2016-08-15 $15.50 $15.50 $15.50 $15.50 $14.99 0
2016-08-12 $15.26 $15.50 $15.15 $15.50 $14.99 56,900
2016-08-11 $15.30 $15.31 $15.30 $15.30 $14.80 1,034
2016-08-10 $15.30 $15.30 $15.30 $15.30 $14.80 286
2016-08-09 $15.36 $15.37 $15.30 $15.37 $14.87 750
2016-08-08 $15.50 $15.50 $15.40 $15.40 $14.90 699
2016-08-05 $15.00 $15.78 $15.00 $15.75 $15.24 31,770
2016-08-04 $15.00 $15.15 $15.00 $15.15 $14.65 458
2016-08-03 $15.05 $15.13 $15.00 $15.13 $14.64 1,486
2016-08-02 $15.19 $15.19 $15.19 $15.19 $14.69 25
2016-08-01 $14.60 $15.19 $14.60 $15.19 $14.69 454
2016-07-29 $14.88 $14.88 $14.88 $14.88 $14.39 47
2016-07-28 $15.45 $15.45 $15.20 $15.20 $14.70 31
2016-07-27 $15.00 $15.00 $15.00 $15.00 $14.51 40
2016-07-26 $14.41 $15.45 $14.41 $15.00 $14.51 13,641
2016-07-25 $15.25 $15.25 $15.25 $15.25 $14.75 55
2016-07-22 $15.32 $15.32 $15.25 $15.25 $14.75 2,653
2016-07-21 $15.60 $15.63 $15.60 $15.63 $15.12 8
2016-07-20 $15.31 $15.34 $15.31 $15.34 $14.84 6
2016-07-19 $15.25 $15.32 $15.25 $15.32 $14.81 612
2016-07-18 $15.30 $15.30 $15.30 $15.30 $14.80 5
2016-07-15 $15.25 $16.54 $15.25 $15.30 $14.80 5,642
2016-07-14 $15.32 $15.32 $15.25 $15.25 $14.75 2,295
2016-07-13 $15.54 $15.54 $15.54 $15.54 $15.03 260
2016-07-12 $15.30 $15.30 $15.25 $15.30 $14.80 1,801
2016-07-11 $15.29 $15.52 $15.25 $15.29 $14.79 7,761
2016-07-08 $15.25 $15.25 $15.25 $15.25 $14.75 300
2016-07-07 $15.75 $15.75 $15.75 $15.75 $15.24 0
2016-07-06 $15.90 $15.95 $15.37 $15.75 $15.24 4,839
2016-07-05 $15.65 $15.74 $15.54 $15.62 $15.11 1,367
2016-07-01 $15.29 $15.88 $15.25 $15.30 $14.80 3,445
2016-06-30 $15.39 $16.19 $15.39 $16.00 $15.48 651
2016-06-29 $14.80 $15.36 $14.21 $15.21 $14.71 3,924
2016-06-28 $15.50 $15.50 $15.50 $15.50 $14.99 195
2016-06-27 $15.32 $15.32 $15.32 $15.32 $14.82 65
2016-06-24 $15.58 $15.58 $15.32 $15.32 $14.82 3,463
2016-06-23 $15.67 $15.70 $15.49 $15.49 $14.98 6,562
2016-06-22 $15.46 $15.66 $15.26 $15.48 $14.97 2,111
2016-06-21 $15.75 $15.75 $15.25 $15.30 $14.80 3,000
2016-06-20 $15.70 $15.70 $15.29 $15.29 $14.79 419
2016-06-17 $15.49 $15.50 $15.10 $15.50 $14.99 4,793
2016-06-16 $15.55 $15.78 $15.55 $15.55 $15.04 4,389
2016-06-15 $15.33 $15.40 $15.33 $15.40 $14.90 320
2016-06-14 $15.85 $15.85 $15.28 $15.28 $14.78 546
2016-06-13 $15.88 $15.88 $15.88 $15.88 $15.36 160
2016-06-10 $15.25 $15.90 $15.25 $15.90 $15.38 1,152
2016-06-09 $15.64 $15.68 $15.50 $15.50 $14.99 903
2016-06-08 $15.52 $15.98 $15.50 $15.96 $15.44 5,749
2016-06-07 $15.15 $16.07 $15.15 $15.50 $14.99 41,876
2016-06-06 $15.18 $15.61 $14.61 $15.11 $14.62 32,742
2016-06-03 $15.07 $15.14 $14.65 $15.10 $14.61 6,713
2016-06-02 $15.49 $15.49 $15.25 $15.25 $14.75 470
2016-06-01 $15.81 $15.81 $15.50 $15.50 $14.99 925
2016-05-31 $15.87 $15.87 $15.79 $15.79 $15.27 1,023
2016-05-27 $16.20 $16.20 $16.20 $16.20 $15.67 260
2016-05-26 $16.10 $16.10 $16.10 $16.10 $15.57 3
2016-05-25 $16.14 $16.14 $16.14 $16.14 $15.61 15
2016-05-24 $16.20 $16.20 $16.20 $16.20 $15.67 233
2016-05-23 $15.97 $15.97 $15.97 $15.97 $15.45 97
2016-05-20 $16.01 $16.01 $16.01 $16.01 $15.49 148
2016-05-19 $16.04 $16.32 $16.04 $16.32 $15.79 274
2016-05-18 $16.00 $16.00 $16.00 $16.00 $15.48 402
2016-05-17 $16.00 $16.00 $16.00 $16.00 $15.48 227
2016-05-16 $16.35 $16.35 $16.35 $16.35 $15.82 0
2016-05-13 $16.35 $16.35 $16.35 $16.35 $15.82 120
2016-05-12 $16.01 $16.01 $16.01 $16.01 $15.49 151
2016-05-11 $16.00 $16.00 $16.00 $16.00 $15.48 1,042
2016-05-10 $16.34 $16.39 $16.34 $16.39 $15.85 626
2016-05-09 $16.00 $16.38 $16.00 $16.38 $15.84 991
2016-05-06 $15.25 $16.40 $15.25 $16.40 $15.86 318
2016-05-05 $16.12 $16.12 $16.12 $16.12 $15.59 2
2016-05-04 $16.51 $16.53 $16.04 $16.12 $15.59 3,928
2016-05-03 $16.55 $16.55 $16.50 $16.50 $15.96 993
2016-05-02 $16.55 $16.55 $16.55 $16.55 $16.01 310
2016-04-29 $16.50 $16.50 $16.50 $16.50 $15.96 44
2016-04-28 $16.53 $16.53 $16.50 $16.50 $15.96 1,237
2016-04-27 $16.75 $17.41 $16.53 $16.53 $15.99 982
2016-04-26 $18.68 $18.75 $16.53 $16.63 $16.09 4,832
2016-04-25 $16.91 $18.00 $16.91 $18.00 $17.41 2,365
2016-04-22 $16.65 $16.65 $16.65 $16.65 $16.11 165
2016-04-21 $16.50 $16.50 $16.50 $16.50 $15.96 37,000
2016-04-20 $17.60 $17.60 $16.61 $16.70 $16.15 1,337
2016-04-19 $17.68 $17.68 $17.68 $17.68 $17.10 167
2016-04-18 $17.70 $17.70 $17.70 $17.70 $17.12 2
2016-04-15 $17.66 $17.66 $17.66 $17.66 $17.08 2
2016-04-14 $17.61 $18.75 $17.61 $18.42 $17.82 932
2016-04-13 $17.50 $18.20 $17.50 $18.20 $17.60 1,603
2016-04-12 $17.92 $18.75 $17.84 $18.75 $18.14 4,098
2016-04-11 $17.80 $17.80 $17.53 $17.61 $17.03 887
2016-04-08 $17.11 $18.50 $17.11 $17.72 $17.14 887
2016-04-07 $17.50 $17.50 $17.50 $17.50 $16.93 453
2016-04-06 $17.72 $18.38 $17.50 $17.58 $17.01 1,308
2016-04-05 $17.91 $18.04 $17.66 $17.99 $17.40 1,402
2016-04-04 $17.52 $18.50 $17.52 $18.48 $17.88 7,664
2016-04-01 $18.50 $18.50 $18.50 $18.50 $17.90 192
2016-03-31 $18.36 $18.50 $18.34 $18.50 $17.90 5,053
2016-03-30 $16.70 $18.34 $16.70 $18.34 $17.74 1,079
2016-03-29 $18.35 $18.45 $17.83 $18.40 $17.80 8,313
2016-03-28 $18.40 $18.40 $18.11 $18.35 $17.75 7,748
2016-03-24 $15.50 $18.40 $15.50 $17.84 $17.26 34,570
2016-03-23 $17.54 $17.64 $15.12 $15.17 $14.67 14,466
2016-03-22 $17.54 $17.54 $17.54 $17.54 $16.97 5
2016-03-21 $17.22 $17.79 $17.21 $17.54 $16.97 2,929
2016-03-18 $17.50 $18.48 $17.26 $18.13 $17.54 177,464
2016-03-17 $17.98 $17.98 $16.79 $17.50 $16.93 27,420
2016-03-16 $17.00 $17.10 $16.69 $17.00 $16.44 23,412
2016-03-15 $16.10 $17.05 $16.10 $17.05 $16.49 29,387
2016-03-14 $15.99 $16.37 $15.81 $16.05 $15.53 49,669
2016-03-11 $15.50 $15.99 $15.50 $15.99 $15.47 7,072
2016-03-10 $15.60 $15.60 $15.15 $15.50 $14.99 8,907
2016-03-09 $15.60 $15.60 $15.60 $15.60 $15.09 200
2016-03-08 $15.90 $15.90 $15.15 $15.85 $15.33 5,057
2016-03-07 $15.17 $15.90 $15.15 $15.90 $15.38 4,869
2016-03-04 $15.62 $15.62 $15.62 $15.62 $15.11 99
2016-03-03 $15.58 $15.62 $15.58 $15.62 $15.11 127
2016-03-02 $15.27 $15.68 $15.27 $15.68 $15.17 1,948
2016-03-01 $15.50 $15.50 $15.50 $15.50 $14.99 126
2016-02-29 $15.11 $15.50 $15.10 $15.50 $14.99 942
2016-02-26 $15.10 $15.10 $15.10 $15.10 $14.61 57
2016-02-25 $15.12 $15.13 $15.10 $15.10 $14.61 1,900
2016-02-24 $15.11 $15.22 $15.11 $15.18 $14.68 4,372
2016-02-23 $15.35 $15.35 $15.35 $15.35 $14.85 727
2016-02-22 $15.45 $15.45 $15.45 $15.45 $14.94 593
2016-02-19 $15.45 $15.45 $15.15 $15.35 $14.85 3,202
2016-02-18 $15.10 $15.10 $15.00 $15.10 $14.61 9,975
2016-02-17 $15.09 $15.09 $15.09 $15.09 $14.60 140
2016-02-16 $15.00 $15.00 $15.00 $15.00 $14.51 922
2016-02-12 $14.90 $14.90 $14.90 $14.90 $14.41 51
2016-02-11 $15.10 $15.10 $14.75 $14.90 $14.41 1,325
2016-02-10 $15.00 $15.00 $15.00 $15.00 $14.51 350
2016-02-09 $15.00 $15.00 $15.00 $15.00 $14.51 2,693
2016-02-08 $15.90 $15.90 $15.00 $15.00 $14.51 1,485
2016-02-05 $15.55 $15.55 $15.55 $15.55 $15.04 2,000
2016-02-04 $15.55 $15.55 $15.55 $15.55 $15.04 2
2016-02-03 $15.55 $15.62 $15.55 $15.55 $15.04 3,998
2016-02-02 $15.90 $15.90 $15.90 $15.90 $15.38 1
2016-02-01 $15.96 $16.00 $15.56 $15.90 $15.38 7,296
2016-01-29 $15.75 $16.00 $15.49 $16.00 $15.48 3,503
2016-01-28 $15.48 $15.48 $15.48 $15.48 $14.98 0
2016-01-27 $15.48 $15.48 $15.48 $15.48 $14.98 519
2016-01-26 $15.40 $15.40 $15.35 $15.35 $14.85 250
2016-01-25 $15.40 $15.60 $15.28 $15.60 $15.09 29,450
2016-01-22 $15.40 $15.65 $15.12 $15.40 $14.90 38,183
2016-01-21 $15.35 $16.00 $15.00 $16.00 $15.48 62,063
2016-01-20 $15.45 $15.45 $15.35 $15.35 $14.85 15,639
2016-01-19 $15.55 $15.55 $15.55 $15.55 $15.04 35
2016-01-15 $16.90 $16.90 $15.01 $15.55 $15.04 36,752
2016-01-14 $15.40 $15.40 $15.40 $15.40 $14.90 5,000
2016-01-13 $15.49 $15.50 $15.35 $15.40 $14.90 27,278
2016-01-12 $15.50 $15.50 $15.50 $15.50 $14.99 1,100
2016-01-11 $15.10 $15.50 $15.10 $15.50 $14.99 8,544
2016-01-08 $15.35 $15.43 $15.35 $15.35 $14.85 43,408
2016-01-07 $15.75 $15.75 $15.00 $15.35 $14.85 25,163
2016-01-06 $15.96 $15.96 $15.60 $15.75 $15.24 2,850
2016-01-05 $16.09 $16.09 $16.09 $16.09 $15.56 0
2016-01-04 $16.09 $16.09 $16.09 $16.09 $15.56 0
2015-12-31 $15.30 $16.10 $15.20 $16.09 $15.56 6,017
2015-12-30 $15.10 $16.49 $15.10 $16.06 $15.53 2,871
2015-12-29 $15.32 $15.32 $15.32 $15.32 $14.82 118
2015-12-28 $15.32 $15.32 $15.32 $15.32 $14.82 68
2015-12-24 $15.32 $15.32 $15.32 $15.32 $14.82 45
2015-12-23 $15.50 $15.70 $15.22 $15.32 $14.82 5,853
2015-12-22 $15.53 $15.53 $15.53 $15.53 $15.02 71
2015-12-21 $15.01 $16.25 $15.01 $16.25 $15.72 8,207
2015-12-18 $15.30 $15.30 $15.25 $15.25 $14.75 1,750
2015-12-17 $15.70 $15.70 $15.50 $15.50 $14.99 200
2015-12-16 $15.50 $15.70 $15.50 $15.70 $15.19 350
2015-12-15 $15.25 $15.25 $15.25 $15.25 $14.75 0
2015-12-14 $15.25 $15.25 $15.25 $15.25 $14.75 0
2015-12-11 $15.25 $15.25 $15.25 $15.25 $14.75 2,206
2015-12-10 $15.25 $15.25 $15.25 $15.25 $14.75 6,000
2015-12-09 $15.23 $15.23 $15.23 $15.23 $14.73 359
2015-12-08 $15.25 $15.25 $15.23 $15.23 $14.73 2,700
2015-12-07 $15.20 $15.20 $15.20 $15.20 $14.70 1,150
2015-12-04 $15.20 $15.20 $15.20 $15.20 $14.70 16,100
2015-12-03 $15.30 $15.30 $15.10 $15.20 $14.70 16,100
2015-12-02 $15.30 $15.30 $15.30 $15.30 $14.80 4,800
2015-12-01 $15.26 $15.30 $15.26 $15.30 $14.80 2,300
2015-11-30 $15.28 $15.30 $15.26 $15.26 $14.76 4,527
2015-11-27 $15.30 $15.30 $15.30 $15.30 $14.80 1,400
2015-11-25 $15.30 $15.30 $15.28 $15.28 $14.78 1,504
2015-11-24 $15.40 $15.45 $15.30 $15.40 $14.90 12,280
2015-11-23 $15.60 $15.60 $15.30 $15.30 $14.80 775
2015-11-20 $15.50 $15.50 $15.40 $15.40 $14.90 625
2015-11-19 $15.50 $15.65 $15.50 $15.50 $14.99 4,200
2015-11-18 $15.60 $15.60 $15.50 $15.50 $14.99 900
2015-11-17 $15.70 $15.70 $15.50 $15.60 $15.09 1,085
2015-11-16 $15.70 $16.00 $15.70 $15.75 $15.24 2,414
2015-11-13 $15.25 $15.98 $15.25 $15.50 $14.99 4,000
2015-11-12 $15.15 $15.30 $15.15 $15.30 $14.80 25,092
2015-11-11 $15.15 $15.15 $15.10 $15.10 $14.61 6,700
2015-11-10 $15.10 $15.10 $15.10 $15.10 $14.61 2,506
2015-11-09 $15.10 $15.10 $15.10 $15.10 $14.61 2,299
2015-11-06 $15.10 $15.10 $15.10 $15.10 $14.61 0
2015-11-05 $15.10 $15.10 $15.10 $15.10 $14.61 2,800
2015-11-04 $15.10 $15.10 $15.10 $15.10 $14.61 0
2015-11-03 $15.10 $15.10 $15.10 $15.10 $14.61 794
2015-11-02 $15.18 $15.18 $15.06 $15.10 $14.61 6,950
2015-10-30 $15.15 $15.25 $15.15 $15.20 $14.70 80
2015-10-29 $15.15 $15.25 $15.15 $15.20 $14.70 0
2015-10-28 $15.15 $15.25 $15.15 $15.20 $14.70 1,000
2015-10-27 $15.25 $15.25 $15.05 $15.05 $14.56 17,934
2015-10-26 $15.30 $15.30 $15.30 $15.30 $14.80 25
2015-10-23 $15.30 $15.40 $15.30 $15.30 $14.80 920
2015-10-22 $15.20 $15.25 $15.05 $15.25 $14.75 3,550
2015-10-21 $15.20 $15.20 $15.20 $15.20 $14.70 14
2015-10-20 $15.10 $15.25 $15.00 $15.20 $14.70 3,575
2015-10-19 $15.25 $15.25 $15.25 $15.25 $14.75 1,250
2015-10-16 $15.12 $15.25 $15.12 $15.25 $14.75 0
2015-10-15 $15.12 $15.25 $15.12 $15.25 $14.75 5,113
2015-10-14 $15.15 $15.15 $15.10 $15.10 $14.61 4,435
2015-10-13 $15.10 $15.15 $15.10 $15.11 $14.62 1,300
2015-10-12 $15.10 $15.10 $15.10 $15.10 $14.61 150
2015-10-09 $15.15 $15.15 $15.15 $15.15 $14.65 255
2015-10-08 $15.10 $15.12 $15.10 $15.12 $14.63 335
2015-10-07 $15.15 $15.15 $15.05 $15.05 $14.56 4,750
2015-10-06 $15.15 $15.15 $15.15 $15.15 $14.65 1,752
2015-10-05 $15.00 $15.00 $15.00 $15.00 $14.51 0
2015-10-02 $15.00 $15.00 $15.00 $15.00 $14.51 132
2015-10-01 $15.05 $15.05 $15.00 $15.00 $14.51 2,249
2015-09-30 $15.10 $15.18 $15.04 $15.05 $14.56 0
2015-09-29 $15.10 $15.18 $15.04 $15.05 $14.56 0
2015-09-28 $15.10 $15.18 $15.04 $15.05 $14.56 0
2015-09-25 $15.10 $15.18 $15.04 $15.05 $14.56 1
2015-09-24 $15.10 $15.18 $15.04 $15.05 $14.56 5
2015-09-23 $15.10 $15.18 $15.04 $15.05 $14.56 40,241
2015-09-22 $3.83 $3.85 $3.80 $3.80 $14.70 986
2015-09-21 $3.83 $3.83 $3.77 $3.83 $14.82 325
2015-09-18 $3.85 $3.85 $3.76 $3.77 $14.59 1,452
2015-09-17 $4.13 $4.13 $3.75 $3.80 $14.70 9,507
2015-09-16 $4.20 $4.20 $4.20 $4.20 $16.25 0
2015-09-15 $4.00 $4.20 $4.00 $4.20 $16.25 283
2015-09-14 $4.20 $4.20 $4.20 $4.20 $16.25 50
2015-09-11 $4.00 $4.00 $3.90 $3.90 $15.09 75
2015-09-10 $4.00 $4.00 $3.90 $3.90 $15.09 4,003
2015-09-09 $4.00 $4.00 $4.00 $4.00 $15.48 0
2015-09-08 $4.00 $4.00 $4.00 $4.00 $15.48 0

SmartFinancial Inc (SMBK) News Headlines

Recent SmartFinancial Inc (SMBK) 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.