Territorial Bancorp Inc (TBNK) Exchange: NASDAQ

Data as of March 28, 2024

$8.06 ($-0.02) -0.25%

Territorial Bancorp Inc - Daily Information
Click for more stock information on Territorial Bancorp Inc.
Daily Information Data
Date March 28, 2024
Open $8.07
Previous Close $8.06
High $8.09
Low $7.86
Adjusted Open $8.07
Previous Adjusted Close $8.06
Adjusted High $8.09
Adjusted Low $7.86

About Territorial Bancorp Inc (TBNK)

Territorial Bancorp Inc. owns 100% of Territorial Savings Bank (the Bank). Territorial Savings Bank is a federally chartered savings bank headquartered in Honolulu, Hawaii. The Bank is the wholly owned subsidiary of Territorial Bancorp Inc. The Company provides financial services to individuals, families and businesses through its 27 banking offices located throughout the State of Hawaii. The Bank's business consists primarily of accepting deposits from the general public and investing those deposits, together with funds generated from operations and borrowings, in one- to four-family residential mortgage loans and investment securities. It also originates home equity loans and lines of credit, construction, commercial and other non-residential real estate loans, consumer loans, multi-family mortgage loans and other loans.

Historical Stock Data for Territorial Bancorp Inc (TBNK)

Date Open High Low Close Adj.Close Volume
2024-03-28 $8.07 $8.09 $7.86 $8.06 $8.06 10,725
2024-03-27 $8.59 $8.59 $8.05 $8.08 $8.08 5,968
2024-03-26 $8.13 $8.37 $8.07 $8.15 $8.15 3,031
2024-03-25 $8.49 $8.88 $8.13 $8.21 $8.21 11,145
2024-03-22 $8.42 $8.59 $8.26 $8.48 $8.48 1,754
2024-03-21 $8.41 $8.65 $8.41 $8.45 $8.45 10,098
2024-03-20 $8.06 $8.41 $8.04 $8.41 $8.41 9,653
2024-03-19 $8.06 $8.08 $8.06 $8.06 $8.06 4,676
2024-03-18 $8.35 $8.38 $8.06 $8.06 $8.06 12,491
2024-03-15 $8.58 $8.58 $8.22 $8.22 $8.22 12,957
2024-03-14 $8.26 $8.26 $8.17 $8.20 $8.20 2,493
2024-03-13 $8.21 $8.58 $8.21 $8.26 $8.26 3,652
2024-03-12 $8.42 $8.51 $8.16 $8.25 $8.25 14,957
2024-03-11 $8.55 $8.55 $8.41 $8.41 $8.41 4,905
2024-03-08 $8.65 $8.66 $8.50 $8.58 $8.58 6,914
2024-03-07 $8.51 $8.70 $8.50 $8.56 $8.56 7,368
2024-03-06 $8.48 $8.70 $8.45 $8.52 $8.52 9,733
2024-03-05 $8.60 $8.78 $8.41 $8.44 $8.44 13,080
2024-03-04 $9.00 $9.00 $8.60 $8.60 $8.60 17,640
2024-03-01 $9.03 $9.12 $8.84 $8.99 $8.99 15,018
2024-02-29 $9.20 $9.20 $9.02 $9.06 $9.06 3,389
2024-02-28 $9.15 $9.16 $9.00 $9.01 $9.01 4,577
2024-02-27 $9.11 $9.23 $9.06 $9.18 $9.18 6,617
2024-02-26 $9.27 $9.27 $9.10 $9.18 $9.18 3,378
2024-02-23 $8.95 $9.46 $8.92 $9.28 $9.28 13,590
2024-02-22 $9.33 $9.33 $8.81 $9.05 $9.05 11,101
2024-02-21 $9.31 $9.31 $9.06 $9.07 $9.07 10,516
2024-02-20 $9.18 $9.41 $9.17 $9.25 $9.25 4,524
2024-02-16 $9.18 $9.19 $9.11 $9.19 $9.19 1,598
2024-02-15 $9.15 $9.37 $9.03 $9.25 $9.25 5,293
2024-02-14 $9.13 $9.31 $8.94 $8.99 $8.99 17,391
2024-02-13 $9.40 $9.40 $9.02 $9.02 $9.02 14,977
2024-02-12 $9.40 $9.85 $9.40 $9.56 $9.56 16,923
2024-02-09 $9.24 $9.60 $9.24 $9.31 $9.31 9,420
2024-02-08 $9.12 $9.60 $9.12 $9.31 $9.31 14,772
2024-02-07 $9.49 $9.49 $9.15 $9.15 $9.10 14,033
2024-02-06 $9.69 $9.79 $9.35 $9.55 $9.55 7,513
2024-02-05 $9.90 $10.02 $9.54 $9.67 $9.67 13,721
2024-02-02 $10.20 $10.28 $9.86 $10.08 $10.08 26,516
2024-02-01 $10.74 $10.99 $10.20 $10.38 $10.38 29,472
2024-01-31 $11.33 $11.43 $10.55 $10.74 $10.74 17,771
2024-01-30 $11.50 $11.60 $11.28 $11.43 $11.43 11,210
2024-01-29 $11.20 $11.56 $11.14 $11.48 $11.48 24,805
2024-01-26 $11.35 $11.35 $10.80 $11.08 $11.08 8,057
2024-01-25 $11.21 $11.35 $10.98 $11.04 $11.04 28,416
2024-01-24 $11.55 $11.55 $11.32 $11.34 $11.34 12,760
2024-01-23 $11.26 $11.46 $11.00 $11.32 $11.32 25,824
2024-01-22 $11.29 $11.45 $11.16 $11.32 $11.32 27,613
2024-01-19 $11.03 $11.27 $11.03 $11.23 $11.23 37,441
2024-01-18 $11.08 $11.20 $11.00 $11.08 $11.08 22,195
2024-01-17 $11.00 $11.25 $11.00 $11.08 $11.08 12,790
2024-01-16 $10.98 $11.32 $10.98 $11.24 $11.24 33,317
2024-01-12 $11.05 $11.22 $10.73 $10.98 $10.98 22,515
2024-01-11 $10.83 $10.97 $10.80 $10.92 $10.92 31,971
2024-01-10 $11.03 $11.03 $10.90 $10.98 $10.98 7,938
2024-01-09 $10.95 $11.07 $10.80 $11.00 $11.00 32,153
2024-01-08 $11.00 $11.03 $10.85 $11.00 $11.00 13,191
2024-01-05 $11.02 $11.27 $10.91 $11.00 $11.00 9,401
2024-01-04 $11.25 $11.27 $11.01 $11.02 $11.02 9,491
2024-01-03 $11.27 $11.34 $11.05 $11.11 $11.11 24,572
2024-01-02 $11.07 $11.64 $11.05 $11.31 $11.31 47,671
2023-12-29 $11.19 $11.32 $11.10 $11.15 $11.15 9,320
2023-12-28 $11.00 $11.28 $11.00 $11.10 $11.10 12,790
2023-12-27 $11.06 $11.26 $11.05 $11.06 $11.06 30,879
2023-12-26 $11.00 $11.29 $10.95 $11.05 $11.05 30,436
2023-12-22 $10.90 $11.38 $10.41 $10.82 $10.82 90,045
2023-12-21 $10.88 $10.91 $10.49 $10.82 $10.82 19,230
2023-12-20 $10.66 $10.94 $10.29 $10.86 $10.86 78,515
2023-12-19 $10.72 $11.04 $10.66 $10.75 $10.75 50,320
2023-12-18 $11.10 $11.10 $10.66 $10.72 $10.72 63,160
2023-12-15 $10.48 $10.98 $10.13 $10.98 $10.98 40,387
2023-12-14 $9.83 $10.94 $9.81 $10.60 $10.60 60,427
2023-12-13 $9.20 $9.85 $9.06 $9.60 $9.60 65,180
2023-12-12 $9.28 $9.39 $9.12 $9.13 $9.13 18,921
2023-12-11 $9.49 $9.49 $9.12 $9.22 $9.22 30,838
2023-12-08 $8.74 $9.70 $8.74 $9.57 $9.57 26,902
2023-12-07 $8.58 $8.87 $8.52 $8.87 $8.87 112,194
2023-12-06 $8.31 $8.88 $8.31 $8.61 $8.61 32,382
2023-12-05 $8.20 $8.33 $8.20 $8.24 $8.24 14,599
2023-12-04 $8.24 $8.24 $8.17 $8.20 $8.20 6,427
2023-12-01 $7.91 $8.26 $7.91 $8.19 $8.19 21,662
2023-11-30 $8.22 $8.22 $7.91 $7.99 $7.99 15,147
2023-11-29 $7.40 $8.13 $7.40 $8.06 $8.06 33,500
2023-11-28 $7.25 $7.35 $7.17 $7.35 $7.35 16,019
2023-11-27 $7.43 $7.53 $7.26 $7.26 $7.26 14,637
2023-11-24 $7.40 $7.54 $7.38 $7.43 $7.43 3,633
2023-11-22 $7.12 $7.37 $7.04 $7.33 $7.33 23,611
2023-11-21 $7.24 $7.26 $7.10 $7.15 $7.15 29,505
2023-11-20 $7.07 $7.16 $7.00 $7.16 $7.16 22,340
2023-11-17 $7.06 $7.17 $7.06 $7.14 $7.14 69,721
2023-11-16 $7.32 $7.39 $7.06 $7.11 $7.11 16,012
2023-11-15 $7.40 $7.55 $7.07 $7.31 $7.31 38,443
2023-11-14 $7.04 $7.59 $6.96 $7.42 $7.42 40,092
2023-11-13 $7.13 $7.20 $6.90 $6.91 $6.91 9,537
2023-11-10 $7.08 $7.09 $7.00 $7.09 $7.09 5,455
2023-11-09 $7.61 $7.61 $7.01 $7.09 $7.09 33,888
2023-11-08 $7.85 $8.36 $7.47 $7.61 $7.61 23,981
2023-11-07 $8.00 $8.40 $7.80 $7.80 $7.80 40,172
2023-11-06 $8.25 $8.25 $7.93 $7.96 $7.96 15,270
2023-11-03 $7.50 $8.50 $7.50 $8.19 $8.19 42,856
2023-11-02 $7.59 $7.62 $7.37 $7.57 $7.57 24,106
2023-11-01 $7.70 $7.73 $7.22 $7.24 $7.24 16,888
2023-10-31 $7.28 $7.72 $7.02 $7.72 $7.72 53,772
2023-10-30 $7.10 $7.38 $6.85 $7.26 $7.26 124,652
2023-10-27 $7.48 $7.52 $7.05 $7.19 $7.19 28,380
2023-10-26 $7.50 $7.78 $7.31 $7.68 $7.68 14,941
2023-10-25 $7.68 $7.70 $7.31 $7.61 $7.61 32,513
2023-10-24 $7.87 $7.87 $7.65 $7.72 $7.72 29,584
2023-10-23 $8.01 $8.05 $7.84 $7.86 $7.86 20,699
2023-10-20 $8.22 $8.22 $8.07 $8.07 $8.07 7,777
2023-10-19 $8.40 $8.42 $8.18 $8.26 $8.26 8,972
2023-10-18 $8.45 $8.50 $8.40 $8.40 $8.40 5,298
2023-10-17 $8.50 $8.50 $8.36 $8.41 $8.41 16,913
2023-10-16 $8.46 $8.51 $8.35 $8.44 $8.44 26,026
2023-10-13 $8.37 $8.47 $8.32 $8.32 $8.32 8,999
2023-10-12 $8.58 $8.58 $8.30 $8.39 $8.39 8,108
2023-10-11 $8.63 $8.68 $8.46 $8.51 $8.51 13,974
2023-10-10 $8.63 $8.75 $8.40 $8.42 $8.42 45,943
2023-10-09 $8.65 $8.72 $8.50 $8.61 $8.61 42,351
2023-10-06 $8.49 $8.75 $8.49 $8.54 $8.54 16,453
2023-10-05 $8.56 $8.68 $8.53 $8.63 $8.63 12,356
2023-10-04 $8.59 $8.68 $8.52 $8.55 $8.55 29,768
2023-10-03 $8.76 $8.86 $8.66 $8.70 $8.70 24,040
2023-10-02 $9.32 $9.35 $8.90 $8.93 $8.93 33,308
2023-09-29 $9.10 $9.12 $9.03 $9.09 $9.09 6,534
2023-09-28 $9.05 $9.20 $9.02 $9.10 $9.10 8,609
2023-09-27 $9.11 $9.20 $9.00 $9.05 $9.05 15,749
2023-09-26 $9.40 $9.40 $9.15 $9.18 $9.18 8,938
2023-09-25 $9.34 $9.50 $9.22 $9.27 $9.27 7,034
2023-09-22 $9.50 $9.50 $9.33 $9.46 $9.46 7,561
2023-09-21 $9.54 $9.69 $9.40 $9.47 $9.47 5,540
2023-09-20 $9.48 $9.57 $9.39 $9.53 $9.53 11,506
2023-09-19 $9.33 $9.41 $9.09 $9.39 $9.39 69,109
2023-09-18 $9.51 $9.75 $9.10 $9.32 $9.32 35,287
2023-09-15 $10.21 $10.21 $9.50 $9.50 $9.50 217,898
2023-09-14 $9.93 $10.14 $9.93 $10.06 $10.06 13,966
2023-09-13 $9.96 $10.07 $9.91 $9.93 $9.93 28,423
2023-09-12 $9.92 $10.18 $9.87 $9.91 $9.91 21,601
2023-09-11 $10.18 $10.53 $9.89 $9.97 $9.97 29,354
2023-09-08 $9.97 $10.31 $9.85 $10.11 $10.11 62,770
2023-09-07 $9.94 $9.99 $9.78 $9.85 $9.85 118,249
2023-09-06 $10.03 $10.25 $9.75 $9.78 $9.78 27,681
2023-09-05 $10.48 $10.49 $10.00 $10.00 $10.00 39,953
2023-09-01 $10.28 $10.50 $10.28 $10.34 $10.34 7,527
2023-08-31 $10.44 $10.63 $10.27 $10.27 $10.27 29,324
2023-08-30 $10.74 $10.83 $10.41 $10.49 $10.49 20,429
2023-08-29 $10.88 $10.90 $10.66 $10.71 $10.71 14,532
2023-08-28 $10.78 $10.98 $10.68 $10.90 $10.90 18,798
2023-08-25 $10.71 $10.93 $10.52 $10.73 $10.73 19,058
2023-08-24 $10.90 $10.90 $10.52 $10.64 $10.64 8,586
2023-08-23 $10.82 $10.90 $10.53 $10.62 $10.62 16,722
2023-08-22 $10.92 $10.96 $10.75 $10.79 $10.79 12,010
2023-08-21 $10.63 $11.07 $10.63 $10.81 $10.81 7,215
2023-08-18 $10.43 $10.89 $10.35 $10.62 $10.62 10,436
2023-08-17 $10.38 $10.55 $10.26 $10.42 $10.42 21,028
2023-08-16 $10.36 $10.49 $10.31 $10.46 $10.46 6,525
2023-08-15 $9.81 $10.43 $9.81 $10.42 $10.42 23,795
2023-08-14 $10.71 $10.73 $9.77 $9.90 $9.90 86,958
2023-08-11 $10.95 $10.98 $10.71 $10.71 $10.71 13,835
2023-08-10 $11.06 $11.45 $10.82 $11.00 $11.00 7,423
2023-08-09 $11.50 $11.50 $11.14 $11.22 $10.99 29,908
2023-08-08 $11.10 $11.50 $10.61 $11.50 $11.26 24,960
2023-08-07 $11.30 $11.42 $11.00 $11.10 $10.87 25,837
2023-08-04 $11.64 $11.70 $11.25 $11.30 $11.30 33,848
2023-08-03 $11.24 $12.09 $11.08 $11.55 $11.55 51,182
2023-08-02 $11.35 $11.50 $11.15 $11.17 $11.17 56,964
2023-08-01 $11.90 $12.18 $11.18 $11.34 $11.34 57,951
2023-07-31 $14.14 $14.18 $11.50 $11.84 $11.84 136,907
2023-07-28 $14.15 $14.50 $14.10 $14.14 $14.14 11,741
2023-07-27 $14.35 $14.35 $14.00 $14.12 $14.12 32,254
2023-07-26 $13.82 $14.38 $13.82 $14.30 $14.30 11,510
2023-07-25 $13.80 $14.27 $13.80 $13.91 $13.91 11,736
2023-07-24 $13.96 $14.09 $13.70 $13.80 $13.80 28,694
2023-07-21 $13.71 $14.12 $13.71 $14.02 $14.02 6,324
2023-07-20 $13.53 $14.01 $13.18 $13.94 $13.94 17,460
2023-07-19 $13.20 $13.66 $13.12 $13.53 $13.53 24,371
2023-07-18 $12.60 $13.31 $12.58 $13.19 $13.19 15,271
2023-07-17 $12.43 $12.60 $12.40 $12.50 $12.50 13,880
2023-07-14 $12.54 $12.56 $12.40 $12.46 $12.46 9,187
2023-07-13 $12.23 $12.57 $12.18 $12.45 $12.45 21,145
2023-07-12 $12.28 $12.55 $12.18 $12.25 $12.25 34,395
2023-07-11 $12.08 $12.23 $12.02 $12.07 $12.07 10,444
2023-07-10 $12.07 $12.19 $12.01 $12.01 $12.01 12,303
2023-07-07 $11.82 $12.23 $11.82 $12.05 $12.05 9,265
2023-07-06 $12.07 $12.27 $11.69 $11.88 $11.88 40,371
2023-07-05 $12.29 $12.31 $12.02 $12.02 $12.02 19,888
2023-07-03 $12.27 $12.42 $12.22 $12.22 $12.22 4,763
2023-06-30 $12.22 $12.50 $12.02 $12.28 $12.28 18,013
2023-06-29 $12.16 $12.23 $12.00 $12.11 $12.11 6,121
2023-06-28 $12.07 $12.28 $12.02 $12.02 $12.02 9,609
2023-06-27 $12.10 $12.18 $11.99 $12.11 $12.11 10,586
2023-06-26 $11.91 $12.33 $11.77 $12.01 $12.01 14,462
2023-06-23 $11.76 $11.98 $11.69 $11.94 $11.94 11,837
2023-06-22 $12.25 $12.25 $11.65 $11.88 $11.88 28,827
2023-06-21 $12.40 $12.44 $11.98 $12.03 $12.03 13,947
2023-06-20 $12.44 $12.65 $12.27 $12.30 $12.30 19,746
2023-06-16 $12.40 $12.48 $12.05 $12.44 $12.44 10,978
2023-06-15 $12.17 $12.41 $11.94 $12.41 $12.41 30,323
2023-06-14 $13.14 $13.20 $11.96 $11.96 $11.96 34,781
2023-06-13 $12.22 $13.00 $12.13 $12.85 $12.85 19,154
2023-06-12 $12.48 $12.57 $12.07 $12.11 $12.11 18,518
2023-06-09 $12.65 $12.90 $12.41 $12.48 $12.48 27,719
2023-06-08 $11.73 $12.83 $11.60 $12.69 $12.69 43,353
2023-06-07 $10.94 $11.74 $10.94 $11.73 $11.73 17,953
2023-06-06 $10.72 $11.47 $10.72 $10.77 $10.77 24,912
2023-06-05 $11.00 $11.00 $10.64 $10.70 $10.70 15,305
2023-06-02 $10.79 $11.00 $10.70 $10.83 $10.83 17,943
2023-06-01 $10.87 $10.88 $10.51 $10.51 $10.51 22,706
2023-05-31 $10.76 $10.95 $10.73 $10.74 $10.74 32,349
2023-05-30 $11.59 $11.65 $10.75 $10.76 $10.76 20,419
2023-05-26 $11.52 $11.65 $11.36 $11.50 $11.50 33,496
2023-05-25 $11.37 $11.64 $11.17 $11.50 $11.50 81,044
2023-05-24 $11.17 $11.54 $11.17 $11.46 $11.46 32,751
2023-05-23 $11.31 $11.64 $11.17 $11.30 $11.30 22,443
2023-05-22 $11.17 $11.41 $10.83 $11.34 $11.34 30,677
2023-05-19 $11.00 $11.24 $11.00 $11.15 $11.15 28,379
2023-05-18 $10.92 $10.96 $10.73 $10.95 $10.95 40,902
2023-05-17 $10.13 $10.92 $10.13 $10.90 $10.90 42,607
2023-05-16 $10.10 $10.34 $10.02 $10.02 $10.02 37,323
2023-05-15 $9.94 $10.28 $9.87 $10.07 $10.07 45,973
2023-05-12 $10.59 $10.59 $9.57 $9.80 $9.80 60,581
2023-05-11 $10.26 $10.58 $10.06 $10.54 $10.54 47,624
2023-05-10 $10.78 $10.82 $10.12 $10.29 $10.29 71,690
2023-05-09 $11.28 $11.28 $10.78 $10.98 $10.74 80,979
2023-05-08 $11.38 $11.46 $11.00 $11.02 $10.78 58,841
2023-05-05 $11.27 $11.65 $10.85 $11.30 $11.05 103,292
2023-05-04 $11.95 $12.21 $10.84 $11.21 $10.96 82,198
2023-05-03 $11.15 $12.30 $10.71 $11.90 $11.64 128,187
2023-05-02 $16.50 $16.50 $10.51 $10.59 $10.36 186,367
2023-05-01 $16.79 $16.79 $16.56 $16.56 $16.20 19,723
2023-04-28 $16.90 $17.22 $16.59 $16.75 $16.75 49,640
2023-04-27 $17.15 $17.47 $16.82 $16.90 $16.90 23,160
2023-04-26 $17.50 $17.50 $17.05 $17.14 $17.14 29,402
2023-04-25 $17.81 $17.81 $17.07 $17.15 $17.15 37,894
2023-04-24 $18.05 $18.15 $17.58 $17.81 $17.81 13,473
2023-04-21 $18.16 $18.42 $17.85 $18.02 $18.02 30,516
2023-04-20 $18.51 $18.73 $18.10 $18.23 $18.23 34,497
2023-04-19 $18.68 $19.05 $18.37 $18.50 $18.50 28,136
2023-04-18 $19.30 $19.51 $18.71 $18.71 $18.71 22,921
2023-04-17 $19.88 $19.92 $19.30 $19.30 $19.30 26,307
2023-04-14 $20.37 $20.44 $19.74 $19.74 $19.74 21,092
2023-04-13 $20.20 $20.37 $20.02 $20.23 $20.23 18,226
2023-04-12 $20.00 $20.23 $19.79 $20.16 $20.16 30,839
2023-04-11 $19.59 $20.20 $19.59 $20.03 $20.03 28,709
2023-04-10 $19.71 $20.27 $19.55 $19.56 $19.56 30,164
2023-04-06 $19.35 $20.27 $19.30 $19.88 $19.88 21,799
2023-04-05 $18.86 $19.69 $18.81 $19.68 $19.68 36,675
2023-04-04 $19.31 $19.31 $19.02 $19.03 $19.03 16,952
2023-04-03 $19.23 $19.50 $19.12 $19.29 $19.29 35,093
2023-03-31 $19.33 $19.47 $19.18 $19.31 $19.31 20,782
2023-03-30 $19.66 $19.66 $19.38 $19.38 $19.38 6,328
2023-03-29 $19.60 $19.74 $19.27 $19.63 $19.63 35,467
2023-03-28 $19.38 $19.79 $19.38 $19.65 $19.65 14,861
2023-03-27 $19.46 $19.86 $19.26 $19.36 $19.36 12,256
2023-03-24 $18.67 $19.35 $18.45 $19.26 $19.26 37,385
2023-03-23 $19.33 $19.45 $18.37 $18.79 $18.79 36,096
2023-03-22 $20.06 $20.19 $19.14 $19.14 $19.14 41,011
2023-03-21 $19.80 $20.47 $19.70 $20.10 $20.10 31,153
2023-03-20 $19.74 $19.96 $19.36 $19.58 $19.58 36,453
2023-03-17 $20.11 $20.11 $19.53 $19.53 $19.53 50,869
2023-03-16 $19.00 $20.64 $18.91 $20.37 $20.37 53,124
2023-03-15 $19.31 $19.58 $18.88 $19.38 $19.38 48,436
2023-03-14 $19.80 $20.37 $19.29 $19.41 $19.41 39,466
2023-03-13 $19.82 $19.82 $18.43 $19.20 $19.20 27,860
2023-03-10 $21.17 $21.17 $19.98 $20.31 $20.31 52,011
2023-03-09 $21.77 $21.81 $21.21 $21.35 $21.35 21,548
2023-03-08 $22.13 $22.13 $21.86 $22.06 $22.06 18,655
2023-03-07 $22.19 $22.38 $21.85 $22.17 $22.17 12,519
2023-03-06 $22.49 $22.60 $22.42 $22.50 $22.50 12,940
2023-03-03 $23.21 $23.21 $22.40 $22.53 $22.53 14,328
2023-03-02 $23.16 $23.16 $22.82 $22.85 $22.85 11,749
2023-03-01 $22.84 $23.30 $22.84 $23.10 $23.10 9,553
2023-02-28 $23.10 $23.29 $22.95 $22.98 $22.98 8,606
2023-02-27 $23.75 $23.75 $23.08 $23.29 $23.29 7,491
2023-02-24 $23.47 $23.50 $23.09 $23.29 $23.29 8,316
2023-02-23 $23.40 $23.66 $23.02 $23.66 $23.66 11,600
2023-02-22 $23.56 $23.56 $23.27 $23.29 $23.29 6,517
2023-02-21 $23.35 $23.60 $23.30 $23.33 $23.33 7,326
2023-02-17 $23.55 $23.79 $23.53 $23.62 $23.62 5,073
2023-02-16 $23.49 $23.85 $23.49 $23.68 $23.68 4,940
2023-02-15 $23.98 $23.99 $23.82 $23.82 $23.82 10,525
2023-02-14 $24.17 $24.17 $23.90 $23.91 $23.91 7,499
2023-02-13 $24.18 $24.21 $23.89 $24.18 $24.18 6,059
2023-02-10 $24.25 $24.25 $23.85 $24.00 $24.00 9,512
2023-02-09 $24.13 $24.42 $24.11 $24.24 $24.24 6,819
2023-02-08 $24.46 $24.62 $23.78 $24.33 $24.33 7,066
2023-02-07 $24.70 $24.86 $24.70 $24.82 $24.59 16,830
2023-02-06 $24.77 $24.84 $24.52 $24.73 $24.50 12,568
2023-02-03 $24.86 $25.00 $24.47 $24.89 $24.89 8,296
2023-02-02 $24.86 $25.16 $24.68 $25.00 $25.00 12,079
2023-02-01 $24.00 $25.20 $23.90 $24.86 $24.86 42,647
2023-01-31 $23.56 $24.32 $23.56 $24.02 $24.02 19,116
2023-01-30 $23.91 $24.21 $23.61 $23.78 $23.78 5,429
2023-01-27 $24.15 $24.17 $23.76 $23.80 $23.80 6,906
2023-01-26 $24.46 $24.46 $23.92 $24.02 $24.02 10,017
2023-01-25 $24.29 $24.67 $24.03 $24.32 $24.32 8,883
2023-01-24 $24.50 $24.65 $24.09 $24.19 $24.19 4,167
2023-01-23 $24.74 $24.74 $24.20 $24.64 $24.64 8,914
2023-01-20 $24.26 $24.91 $24.26 $24.64 $24.64 22,902
2023-01-19 $24.56 $24.56 $24.15 $24.33 $24.33 10,206
2023-01-18 $24.84 $24.84 $24.47 $24.62 $24.62 9,380
2023-01-17 $24.65 $24.95 $24.65 $24.90 $24.90 8,714
2023-01-13 $25.09 $25.32 $24.89 $25.06 $25.06 5,427
2023-01-12 $25.27 $25.28 $24.96 $25.28 $25.28 24,049
2023-01-11 $25.32 $25.50 $25.01 $25.25 $25.25 18,427
2023-01-10 $25.16 $25.25 $25.00 $25.13 $25.13 22,192
2023-01-09 $24.93 $25.20 $24.64 $25.11 $25.11 13,635
2023-01-06 $24.50 $25.00 $24.50 $25.00 $25.00 9,242
2023-01-05 $24.19 $24.50 $24.02 $24.38 $24.38 19,255
2023-01-04 $24.19 $24.62 $24.10 $24.28 $24.28 21,614
2023-01-03 $24.13 $24.39 $23.90 $24.27 $24.27 11,450
2022-12-30 $23.74 $24.12 $23.74 $24.01 $24.01 5,984
2022-12-29 $22.98 $23.95 $22.98 $23.86 $23.86 18,493
2022-12-28 $23.04 $23.55 $22.65 $22.85 $22.85 54,968
2022-12-27 $22.89 $23.30 $22.89 $22.96 $22.96 45,124
2022-12-23 $22.93 $23.34 $22.79 $22.89 $22.89 122,698
2022-12-22 $22.94 $23.13 $22.79 $22.83 $22.83 44,436
2022-12-21 $22.80 $23.00 $22.80 $22.88 $22.88 31,344
2022-12-20 $22.50 $23.26 $22.50 $22.61 $22.61 11,996
2022-12-19 $22.33 $22.78 $21.93 $22.37 $22.37 13,397
2022-12-16 $22.46 $22.68 $22.12 $22.12 $22.12 15,009
2022-12-15 $22.46 $22.70 $22.42 $22.53 $22.43 7,310
2022-12-14 $22.88 $23.01 $22.44 $22.46 $22.46 13,709
2022-12-13 $23.36 $23.61 $22.71 $22.71 $22.71 26,515
2022-12-12 $23.12 $23.42 $22.93 $23.20 $23.20 21,965
2022-12-09 $22.85 $23.03 $22.72 $22.99 $22.99 14,090
2022-12-08 $22.92 $22.95 $22.74 $22.89 $22.89 12,189
2022-12-07 $22.85 $23.30 $22.60 $22.80 $22.80 17,621
2022-12-06 $22.67 $22.72 $22.61 $22.69 $22.69 10,139
2022-12-05 $22.79 $22.79 $22.47 $22.57 $22.57 13,031
2022-12-02 $22.52 $22.80 $22.30 $22.78 $22.78 5,018
2022-12-01 $22.80 $22.85 $22.40 $22.51 $22.51 11,610
2022-11-30 $22.78 $22.89 $22.05 $22.70 $22.70 20,909
2022-11-29 $22.57 $22.92 $22.51 $22.67 $22.67 4,305
2022-11-28 $22.74 $22.74 $22.18 $22.49 $22.49 11,892
2022-11-25 $22.50 $22.95 $22.08 $22.72 $22.72 13,470
2022-11-23 $22.12 $22.89 $21.81 $22.48 $22.48 12,692
2022-11-22 $20.63 $22.29 $20.55 $22.00 $22.00 17,766
2022-11-21 $20.60 $20.87 $20.46 $20.50 $20.50 11,096
2022-11-18 $20.35 $20.58 $20.35 $20.50 $20.50 9,805
2022-11-17 $20.54 $20.58 $20.03 $20.37 $20.37 13,818
2022-11-16 $20.64 $20.65 $20.04 $20.63 $20.63 18,420
2022-11-15 $20.51 $20.74 $20.45 $20.54 $20.54 29,191
2022-11-14 $20.56 $20.76 $20.50 $20.63 $20.63 20,420
2022-11-11 $20.78 $20.90 $20.57 $20.70 $20.70 4,303
2022-11-10 $20.62 $20.83 $20.60 $20.70 $20.70 10,167
2022-11-09 $20.42 $20.93 $20.42 $20.63 $20.63 12,229
2022-11-08 $20.98 $20.98 $20.56 $20.60 $20.37 4,720
2022-11-07 $20.70 $20.90 $20.50 $20.56 $20.33 3,317
2022-11-04 $20.94 $20.97 $20.51 $20.62 $20.62 3,748
2022-11-03 $20.78 $20.90 $20.35 $20.56 $20.56 5,558
2022-11-02 $20.80 $21.01 $20.33 $20.50 $20.50 15,263
2022-11-01 $20.66 $20.71 $20.50 $20.50 $20.50 8,514
2022-10-31 $20.67 $20.95 $20.50 $20.65 $20.65 12,808
2022-10-28 $19.95 $20.95 $19.95 $20.68 $20.68 19,151
2022-10-27 $19.85 $19.94 $19.75 $19.88 $19.88 3,823
2022-10-26 $19.65 $19.97 $19.65 $19.78 $19.78 2,121
2022-10-25 $19.79 $19.92 $19.63 $19.83 $19.83 7,325
2022-10-24 $19.75 $19.82 $19.51 $19.60 $19.60 5,038
2022-10-21 $19.30 $19.65 $19.00 $19.50 $19.50 12,710
2022-10-20 $18.91 $19.45 $18.91 $19.38 $19.38 9,338
2022-10-19 $19.03 $19.12 $18.66 $18.96 $18.96 15,705
2022-10-18 $18.94 $19.10 $18.89 $19.02 $19.02 4,843
2022-10-17 $18.90 $19.00 $18.86 $18.91 $18.91 7,074
2022-10-14 $18.55 $18.89 $18.38 $18.89 $18.89 5,560
2022-10-13 $18.37 $18.75 $18.31 $18.73 $18.73 4,150
2022-10-12 $17.94 $18.63 $17.94 $18.53 $18.53 12,217
2022-10-11 $18.15 $18.37 $17.93 $17.94 $17.94 14,673
2022-10-10 $18.20 $18.23 $18.15 $18.15 $18.15 5,087
2022-10-07 $18.40 $18.40 $18.11 $18.11 $18.11 12,869
2022-10-06 $18.43 $18.70 $18.32 $18.40 $18.40 10,061
2022-10-05 $18.62 $18.69 $18.40 $18.50 $18.50 5,718
2022-10-04 $18.75 $18.75 $18.58 $18.59 $18.59 9,199
2022-10-03 $18.50 $18.90 $18.50 $18.70 $18.70 9,172
2022-09-30 $18.59 $18.84 $18.50 $18.54 $18.54 8,384
2022-09-29 $18.75 $18.75 $18.50 $18.58 $18.58 5,505
2022-09-28 $18.96 $18.99 $18.85 $18.85 $18.85 7,675
2022-09-27 $19.26 $19.28 $18.84 $18.84 $18.84 8,101
2022-09-26 $19.49 $19.49 $19.14 $19.14 $19.14 4,477
2022-09-23 $19.89 $20.00 $19.40 $19.47 $19.47 14,052
2022-09-22 $19.94 $20.05 $19.81 $19.83 $19.83 6,292
2022-09-21 $19.99 $20.11 $19.80 $19.93 $19.93 4,338
2022-09-20 $19.84 $19.93 $19.82 $19.87 $19.87 2,947
2022-09-19 $19.80 $20.08 $19.80 $20.08 $20.08 2,649
2022-09-16 $20.10 $20.13 $19.67 $19.99 $19.99 16,179
2022-09-15 $20.03 $20.15 $20.00 $20.15 $20.15 4,720
2022-09-14 $20.10 $20.16 $20.00 $20.00 $20.00 7,208
2022-09-13 $20.12 $20.25 $20.06 $20.10 $20.10 3,914
2022-09-12 $20.26 $20.26 $20.12 $20.14 $20.14 8,257
2022-09-09 $20.31 $20.39 $20.15 $20.39 $20.39 1,640
2022-09-08 $20.42 $20.42 $20.22 $20.25 $20.25 8,889
2022-09-07 $20.40 $20.50 $20.40 $20.40 $20.40 5,901
2022-09-06 $20.91 $20.91 $20.45 $20.46 $20.46 5,699
2022-09-02 $20.95 $21.11 $20.83 $20.83 $20.83 10,096
2022-09-01 $20.67 $20.96 $20.67 $20.90 $20.90 2,157
2022-08-31 $21.05 $21.05 $20.81 $20.81 $20.81 6,545
2022-08-30 $21.29 $21.29 $21.05 $21.05 $21.05 6,890
2022-08-29 $21.32 $21.35 $21.16 $21.16 $21.16 5,526
2022-08-26 $21.66 $21.70 $21.30 $21.34 $21.34 3,022
2022-08-25 $21.40 $21.83 $21.25 $21.64 $21.64 11,160
2022-08-24 $21.18 $21.37 $21.18 $21.37 $21.37 4,750
2022-08-23 $21.20 $21.46 $21.20 $21.21 $21.21 3,040
2022-08-22 $21.35 $21.49 $21.11 $21.29 $21.29 15,420
2022-08-19 $21.35 $21.55 $21.15 $21.44 $21.44 7,363
2022-08-18 $21.74 $21.76 $21.28 $21.39 $21.39 15,613
2022-08-17 $21.99 $21.99 $21.59 $21.61 $21.61 8,489
2022-08-16 $21.95 $22.00 $21.92 $21.96 $21.96 8,492
2022-08-15 $21.98 $22.10 $21.82 $22.00 $22.00 16,987
2022-08-12 $21.86 $22.00 $21.80 $21.87 $21.87 9,138
2022-08-11 $21.92 $21.92 $21.76 $21.80 $21.80 12,120
2022-08-10 $21.93 $22.00 $21.93 $21.99 $21.99 1,606
2022-08-09 $22.03 $22.07 $22.00 $22.00 $21.77 2,437
2022-08-08 $21.89 $22.14 $21.89 $22.09 $21.86 6,594
2022-08-05 $21.52 $21.98 $21.52 $21.94 $21.71 3,860
2022-08-04 $22.50 $22.50 $21.82 $21.92 $21.69 29,948
2022-08-03 $22.38 $22.50 $22.28 $22.50 $22.27 4,654
2022-08-02 $22.15 $22.50 $22.15 $22.35 $22.12 10,889
2022-08-01 $22.18 $22.57 $22.16 $22.37 $22.14 3,374
2022-07-29 $22.37 $22.40 $22.16 $22.40 $22.17 3,069
2022-07-28 $21.84 $22.16 $21.84 $22.16 $21.93 5,556
2022-07-27 $21.80 $22.00 $21.78 $21.97 $21.74 1,628
2022-07-26 $21.75 $21.97 $21.67 $21.90 $21.67 3,682
2022-07-25 $22.00 $22.29 $21.83 $21.83 $21.60 8,175
2022-07-22 $21.76 $22.47 $21.76 $22.07 $21.84 3,221
2022-07-21 $21.75 $22.17 $21.67 $21.94 $21.71 7,675
2022-07-20 $22.53 $22.58 $22.25 $22.35 $22.12 13,167
2022-07-19 $21.89 $22.25 $21.38 $22.25 $22.02 1,845
2022-07-18 $22.09 $22.14 $21.39 $21.52 $21.30 14,639
2022-07-15 $22.33 $22.40 $22.08 $22.10 $21.87 17,158
2022-07-14 $21.37 $22.39 $21.37 $22.39 $22.16 17,269
2022-07-13 $20.74 $21.59 $20.66 $21.59 $21.37 24,747
2022-07-12 $20.64 $20.95 $20.56 $20.95 $20.73 14,377
2022-07-11 $20.77 $20.77 $20.56 $20.69 $20.48 3,707
2022-07-08 $20.66 $20.78 $20.62 $20.78 $20.56 4,668
2022-07-07 $20.66 $20.70 $20.55 $20.62 $20.41 4,821
2022-07-06 $20.68 $20.74 $20.52 $20.55 $20.34 12,250
2022-07-05 $20.58 $20.74 $20.58 $20.68 $20.47 7,643
2022-07-01 $20.75 $20.93 $20.58 $20.76 $20.55 9,608
2022-06-30 $20.70 $20.93 $20.70 $20.85 $20.63 5,225
2022-06-29 $20.66 $20.87 $20.66 $20.80 $20.58 15,620
2022-06-28 $20.85 $20.89 $20.66 $20.74 $20.53 14,021
2022-06-27 $20.87 $21.06 $20.78 $20.89 $20.67 8,151
2022-06-24 $20.85 $20.95 $20.70 $20.78 $20.56 5,414
2022-06-23 $21.01 $21.01 $20.66 $20.75 $20.54 11,836
2022-06-22 $21.10 $21.24 $20.99 $21.05 $20.83 5,550
2022-06-21 $21.32 $21.32 $21.01 $21.01 $20.79 10,311
2022-06-17 $21.58 $21.58 $21.23 $21.48 $21.26 4,736
2022-06-16 $21.52 $21.63 $21.06 $21.11 $20.89 12,041
2022-06-15 $21.90 $21.94 $21.36 $21.61 $21.39 7,051
2022-06-14 $21.67 $21.67 $21.47 $21.47 $21.25 4,289
2022-06-13 $22.25 $22.25 $21.42 $21.56 $21.34 16,286
2022-06-10 $22.30 $22.51 $22.30 $22.41 $22.18 3,950
2022-06-09 $22.61 $22.67 $22.35 $22.36 $22.13 4,954
2022-06-08 $22.77 $22.82 $22.56 $22.75 $22.51 12,833
2022-06-07 $22.61 $22.95 $22.47 $22.69 $22.46 16,172
2022-06-06 $22.48 $22.95 $22.29 $22.95 $22.71 11,128
2022-06-03 $22.38 $22.65 $22.25 $22.46 $22.23 14,889
2022-06-02 $21.99 $22.89 $21.99 $22.46 $22.23 22,457
2022-06-01 $21.40 $22.22 $21.38 $22.10 $21.87 15,946
2022-05-31 $21.41 $21.55 $21.35 $21.37 $21.15 68,329
2022-05-27 $21.49 $21.58 $21.49 $21.56 $21.34 8,150
2022-05-26 $21.43 $21.54 $21.38 $21.41 $21.19 22,503
2022-05-25 $21.10 $21.35 $21.10 $21.27 $21.05 9,677
2022-05-24 $21.00 $21.21 $20.77 $21.10 $20.88 37,731
2022-05-23 $20.93 $20.99 $20.83 $20.86 $20.64 14,246
2022-05-20 $21.00 $21.12 $20.84 $20.89 $20.67 6,759
2022-05-19 $21.45 $21.45 $21.15 $21.15 $20.93 6,125
2022-05-18 $21.59 $21.77 $21.06 $21.48 $21.26 22,935
2022-05-17 $20.87 $21.62 $20.87 $21.37 $21.15 11,341
2022-05-16 $21.14 $21.14 $20.30 $20.84 $20.62 26,325
2022-05-13 $21.08 $21.37 $21.00 $21.02 $20.80 29,956
2022-05-12 $21.29 $21.30 $20.84 $21.15 $20.93 32,244
2022-05-11 $21.04 $21.38 $21.04 $21.31 $21.09 13,823
2022-05-10 $21.78 $21.78 $21.31 $21.36 $20.91 15,662
2022-05-09 $21.66 $21.66 $21.32 $21.57 $21.12 22,214
2022-05-06 $22.12 $22.18 $21.52 $21.74 $21.29 16,029
2022-05-05 $22.64 $22.64 $22.18 $22.30 $21.83 6,983
2022-05-04 $22.27 $22.54 $22.27 $22.48 $22.01 11,950
2022-05-03 $22.69 $22.80 $22.33 $22.36 $21.89 16,098
2022-05-02 $22.52 $23.00 $22.52 $22.69 $22.22 50,868
2022-04-29 $22.82 $23.04 $22.52 $22.71 $22.23 17,879
2022-04-28 $23.05 $23.23 $22.75 $23.23 $22.74 7,369
2022-04-27 $23.00 $23.18 $23.00 $23.11 $22.63 2,590
2022-04-26 $23.52 $23.52 $23.00 $23.14 $22.66 11,205
2022-04-25 $23.82 $23.82 $23.33 $23.41 $22.92 6,388
2022-04-22 $23.81 $23.81 $23.49 $23.74 $23.24 4,488
2022-04-21 $23.67 $23.95 $23.62 $23.84 $23.34 7,209
2022-04-20 $23.74 $23.93 $23.68 $23.88 $23.38 15,937
2022-04-19 $23.56 $23.62 $23.56 $23.62 $23.13 826
2022-04-18 $23.48 $23.64 $23.45 $23.52 $23.03 4,668
2022-04-14 $23.62 $23.62 $23.12 $23.38 $22.89 15,753
2022-04-13 $23.54 $23.81 $23.54 $23.72 $23.22 9,699
2022-04-12 $23.39 $23.73 $23.39 $23.41 $22.92 14,798
2022-04-11 $23.25 $23.33 $23.20 $23.33 $22.84 9,753
2022-04-08 $23.20 $23.27 $23.12 $23.12 $22.64 8,526
2022-04-07 $23.52 $23.66 $23.25 $23.30 $22.81 22,759
2022-04-06 $23.89 $23.92 $23.57 $23.65 $23.16 35,468
2022-04-05 $23.76 $23.95 $23.75 $23.78 $23.28 23,183
2022-04-04 $24.00 $24.00 $23.77 $23.77 $23.27 12,669
2022-04-01 $24.00 $24.22 $23.95 $24.00 $23.50 21,474
2022-03-31 $24.10 $24.38 $23.93 $24.00 $23.50 58,281
2022-03-30 $24.30 $24.30 $23.87 $24.10 $23.60 21,820
2022-03-29 $24.00 $24.44 $23.96 $24.33 $23.82 41,687
2022-03-28 $24.34 $24.43 $23.67 $23.93 $23.43 40,622
2022-03-25 $24.54 $24.74 $24.46 $24.51 $24.00 11,960
2022-03-24 $24.60 $24.67 $24.47 $24.54 $24.03 4,461
2022-03-23 $24.70 $24.70 $24.56 $24.56 $24.05 9,184
2022-03-22 $24.61 $24.92 $24.61 $24.75 $24.23 10,081
2022-03-21 $24.70 $24.79 $24.56 $24.69 $24.17 25,381
2022-03-18 $24.76 $24.80 $24.56 $24.56 $24.05 17,095
2022-03-17 $24.85 $24.97 $24.78 $24.87 $24.35 5,893
2022-03-16 $24.96 $25.03 $24.77 $24.80 $24.28 8,452
2022-03-15 $24.77 $25.00 $24.77 $24.93 $24.41 4,504
2022-03-14 $24.90 $25.05 $24.77 $24.90 $24.38 7,114
2022-03-11 $24.88 $25.04 $24.85 $24.89 $24.37 14,563
2022-03-10 $24.77 $24.97 $24.77 $24.88 $24.36 5,943
2022-03-09 $24.85 $25.06 $24.78 $24.78 $24.26 11,502
2022-03-08 $24.95 $25.03 $24.78 $24.82 $24.30 46,489
2022-03-07 $24.90 $25.13 $24.76 $24.82 $24.30 8,707
2022-03-04 $25.10 $25.17 $24.90 $25.00 $24.48 17,434
2022-03-03 $25.34 $25.34 $25.00 $25.25 $24.72 10,682
2022-03-02 $24.89 $25.24 $24.89 $25.06 $24.54 4,278
2022-03-01 $25.07 $25.07 $24.67 $24.78 $24.26 35,183
2022-02-28 $24.95 $25.60 $24.87 $25.08 $24.56 17,337
2022-02-25 $25.06 $25.29 $25.00 $25.06 $24.54 9,183
2022-02-24 $24.98 $25.30 $24.76 $25.19 $24.66 18,938
2022-02-23 $25.19 $25.45 $24.91 $25.13 $24.60 9,026
2022-02-22 $25.44 $25.44 $24.95 $25.06 $24.54 8,767
2022-02-18 $25.20 $25.20 $25.00 $25.03 $24.51 7,531
2022-02-17 $25.00 $25.09 $24.95 $24.95 $24.43 10,450
2022-02-16 $25.39 $25.39 $24.86 $25.13 $24.60 2,591
2022-02-15 $25.20 $25.40 $25.00 $25.05 $24.53 19,765
2022-02-14 $24.82 $25.05 $24.82 $25.05 $24.53 4,535
2022-02-11 $25.22 $25.22 $25.02 $25.02 $24.50 1,428
2022-02-10 $25.06 $25.33 $25.04 $25.23 $24.70 1,740
2022-02-09 $24.49 $25.40 $24.49 $25.38 $24.85 5,542
2022-02-08 $24.78 $25.50 $24.78 $25.30 $24.55 8,989
2022-02-07 $25.25 $25.50 $24.97 $25.22 $24.47 22,588
2022-02-04 $24.81 $25.18 $24.81 $25.16 $24.41 9,142
2022-02-03 $24.85 $25.00 $24.75 $24.89 $24.15 13,645
2022-02-02 $24.73 $24.95 $24.63 $24.90 $24.16 7,505
2022-02-01 $24.69 $25.10 $24.62 $24.96 $24.22 16,763
2022-01-31 $24.74 $24.85 $24.60 $24.74 $24.00 27,565
2022-01-28 $24.61 $24.87 $24.38 $24.60 $23.87 15,492
2022-01-27 $24.77 $24.90 $24.53 $24.62 $23.89 11,959
2022-01-26 $25.10 $25.10 $24.60 $24.76 $24.02 15,596
2022-01-25 $24.62 $25.06 $24.43 $24.76 $24.02 10,566
2022-01-24 $24.50 $24.85 $24.26 $24.85 $24.11 7,359
2022-01-21 $24.66 $24.95 $24.14 $24.42 $23.69 21,730
2022-01-20 $24.91 $24.94 $24.57 $24.72 $23.99 9,204
2022-01-19 $25.09 $25.14 $24.91 $25.13 $24.38 10,555
2022-01-18 $25.00 $25.20 $24.92 $25.07 $24.33 9,231
2022-01-14 $25.18 $25.19 $25.06 $25.12 $24.37 7,209
2022-01-13 $25.20 $25.40 $25.07 $25.25 $24.50 12,022
2022-01-12 $25.98 $25.98 $25.14 $25.16 $24.41 21,156
2022-01-11 $25.46 $25.46 $25.15 $25.30 $24.55 5,300
2022-01-10 $25.45 $25.84 $25.11 $25.49 $24.73 7,725
2022-01-07 $25.61 $25.82 $25.21 $25.45 $24.69 15,923
2022-01-06 $25.89 $25.89 $25.14 $25.82 $25.05 4,638
2022-01-05 $25.24 $25.34 $25.15 $25.25 $24.50 4,344
2022-01-04 $25.30 $25.56 $25.18 $25.20 $24.45 12,667
2022-01-03 $25.15 $25.15 $25.05 $25.14 $24.39 5,702
2021-12-31 $25.10 $25.33 $25.05 $25.25 $24.50 3,972
2021-12-30 $25.19 $25.40 $25.10 $25.20 $24.45 4,232
2021-12-29 $25.08 $25.24 $25.08 $25.20 $24.45 3,232
2021-12-28 $24.83 $25.24 $24.73 $25.14 $24.39 21,753
2021-12-27 $24.60 $25.13 $24.60 $24.93 $24.19 18,403
2021-12-23 $24.65 $24.83 $24.55 $24.60 $23.87 17,555
2021-12-22 $24.38 $24.84 $24.35 $24.69 $23.96 5,233
2021-12-21 $24.49 $25.04 $24.45 $24.55 $23.82 20,900
2021-12-20 $24.57 $24.75 $24.35 $24.50 $23.77 18,600
2021-12-17 $24.77 $24.97 $24.57 $24.57 $23.84 22,857
2021-12-16 $24.94 $25.11 $24.70 $24.84 $24.10 16,382
2021-12-15 $25.15 $25.15 $24.76 $24.76 $24.02 7,913
2021-12-14 $24.22 $25.00 $24.22 $24.84 $24.10 65,006
2021-12-13 $25.25 $25.50 $24.57 $24.90 $24.16 34,312
2021-12-10 $25.41 $25.41 $24.82 $25.24 $24.49 11,070
2021-12-09 $25.70 $25.90 $25.13 $25.13 $24.38 11,442
2021-12-08 $25.56 $25.71 $25.50 $25.71 $24.85 6,498
2021-12-07 $25.54 $25.89 $25.40 $25.64 $24.78 9,900
2021-12-06 $25.56 $26.00 $25.56 $25.60 $24.74 7,720
2021-12-03 $26.26 $26.26 $25.72 $25.72 $24.86 17,641
2021-12-02 $25.58 $26.49 $25.58 $26.34 $25.46 50,171
2021-12-01 $26.03 $26.03 $25.33 $25.64 $24.78 22,820
2021-11-30 $25.80 $25.96 $24.67 $25.18 $24.34 11,426
2021-11-29 $26.05 $26.05 $25.76 $25.81 $24.94 4,599
2021-11-26 $26.07 $26.38 $26.07 $26.11 $25.23 3,052
2021-11-24 $26.33 $26.35 $26.10 $26.28 $25.40 4,691
2021-11-23 $26.30 $26.39 $26.09 $26.23 $25.35 5,821
2021-11-22 $26.26 $26.81 $26.16 $26.28 $25.40 24,974
2021-11-19 $26.31 $26.41 $26.23 $26.36 $25.48 3,519
2021-11-18 $26.23 $26.47 $26.22 $26.47 $25.58 12,582
2021-11-17 $26.43 $26.43 $26.15 $26.31 $25.43 19,812
2021-11-16 $26.11 $26.41 $26.11 $26.33 $25.45 8,326
2021-11-15 $26.11 $26.17 $25.91 $26.14 $25.26 9,365
2021-11-12 $26.13 $26.41 $26.01 $26.23 $25.35 5,649
2021-11-11 $26.11 $26.41 $26.11 $26.41 $25.52 2,940
2021-11-10 $26.39 $26.59 $26.10 $26.39 $25.50 10,976
2021-11-09 $26.27 $26.34 $26.11 $26.27 $25.39 6,362
2021-11-08 $26.29 $26.53 $26.19 $26.41 $25.30 10,769
2021-11-05 $26.14 $26.50 $26.10 $26.23 $25.13 13,931
2021-11-04 $26.25 $26.40 $26.02 $26.18 $25.08 4,135
2021-11-03 $26.28 $26.40 $25.99 $26.33 $25.23 26,964
2021-11-02 $25.83 $26.26 $25.77 $26.23 $25.13 31,743
2021-11-01 $25.19 $26.05 $25.18 $25.71 $24.63 40,671
2021-10-29 $25.24 $25.24 $25.06 $25.09 $24.04 24,807
2021-10-28 $25.10 $25.20 $24.92 $25.20 $24.14 7,522
2021-10-27 $24.94 $25.00 $24.85 $24.95 $23.90 29,787
2021-10-26 $25.04 $25.09 $24.91 $24.93 $23.88 10,249
2021-10-25 $25.17 $25.17 $24.91 $25.07 $24.02 8,770
2021-10-22 $25.04 $25.13 $24.92 $25.10 $24.05 13,428
2021-10-21 $24.86 $25.10 $24.86 $25.04 $23.99 8,286
2021-10-20 $25.12 $25.12 $24.86 $24.93 $23.88 9,314
2021-10-19 $24.90 $25.01 $24.81 $24.93 $23.88 9,738
2021-10-18 $24.99 $25.11 $24.88 $24.89 $23.85 6,712
2021-10-15 $25.37 $25.38 $24.87 $24.90 $23.86 40,249
2021-10-14 $25.28 $25.48 $25.26 $25.38 $24.32 4,998
2021-10-13 $24.93 $25.30 $24.93 $25.28 $24.22 14,541
2021-10-12 $24.90 $25.12 $24.86 $25.08 $24.03 10,881
2021-10-11 $24.95 $24.95 $24.77 $24.91 $23.87 11,549
2021-10-08 $25.24 $25.24 $24.95 $25.13 $24.08 9,922
2021-10-07 $25.40 $25.40 $25.27 $25.36 $24.30 8,907
2021-10-06 $25.01 $25.23 $24.96 $25.23 $24.17 37,089
2021-10-05 $25.29 $25.30 $25.00 $25.04 $23.99 12,756
2021-10-04 $25.19 $25.42 $25.18 $25.29 $24.23 3,985
2021-10-01 $25.17 $25.31 $24.98 $25.22 $24.16 13,492
2021-09-30 $25.55 $25.64 $25.35 $25.38 $24.32 5,966
2021-09-29 $25.52 $25.98 $25.52 $25.70 $24.62 20,538
2021-09-28 $25.50 $25.64 $25.35 $25.55 $24.48 11,354
2021-09-27 $25.20 $25.73 $25.20 $25.53 $24.46 11,543
2021-09-24 $24.85 $25.32 $24.85 $25.28 $24.22 4,863
2021-09-23 $24.92 $25.17 $24.86 $24.94 $23.89 49,215
2021-09-22 $24.85 $24.99 $24.78 $24.89 $23.85 14,317
2021-09-21 $24.90 $24.98 $24.61 $24.76 $23.72 13,766
2021-09-20 $25.02 $25.02 $24.61 $24.88 $23.84 19,451
2021-09-17 $25.00 $25.19 $24.85 $25.13 $24.08 18,798
2021-09-16 $25.16 $25.17 $24.89 $25.11 $24.06 8,189
2021-09-15 $25.31 $25.31 $25.25 $25.27 $24.21 9,211
2021-09-14 $25.35 $25.36 $25.20 $25.33 $24.27 20,332
2021-09-13 $25.26 $25.35 $25.25 $25.33 $24.27 19,372
2021-09-10 $25.26 $25.28 $25.22 $25.27 $24.21 14,380
2021-09-09 $25.25 $25.30 $25.20 $25.29 $24.23 16,846
2021-09-08 $25.26 $25.31 $25.21 $25.31 $24.25 17,862
2021-09-07 $25.49 $25.49 $25.25 $25.31 $24.25 18,578
2021-09-03 $25.25 $25.40 $25.20 $25.31 $24.25 14,948
2021-09-02 $25.55 $25.55 $25.25 $25.29 $24.23 8,556
2021-09-01 $25.31 $25.43 $25.25 $25.36 $24.30 16,965
2021-08-31 $25.47 $25.52 $25.27 $25.29 $24.23 8,095
2021-08-30 $25.27 $25.38 $25.25 $25.32 $24.26 9,182
2021-08-27 $25.54 $25.54 $25.33 $25.39 $24.33 13,461
2021-08-26 $25.35 $25.42 $25.20 $25.32 $24.26 24,861
2021-08-25 $25.39 $25.50 $25.27 $25.34 $24.28 10,842
2021-08-24 $25.33 $25.45 $25.21 $25.28 $24.22 26,937
2021-08-23 $25.65 $25.65 $25.25 $25.26 $24.20 14,575
2021-08-20 $25.25 $25.63 $25.25 $25.63 $24.55 4,277
2021-08-19 $25.25 $25.48 $25.11 $25.25 $24.19 28,275
2021-08-18 $25.49 $25.57 $25.28 $25.31 $24.25 16,589
2021-08-17 $25.36 $25.61 $25.25 $25.61 $24.54 18,877
2021-08-16 $25.67 $25.74 $25.44 $25.55 $24.48 13,132
2021-08-13 $25.52 $25.61 $25.37 $25.54 $24.47 21,168
2021-08-12 $25.80 $25.80 $25.52 $25.59 $24.52 10,250
2021-08-11 $26.01 $26.07 $25.61 $25.84 $24.76 19,027
2021-08-10 $25.75 $26.16 $25.75 $26.11 $24.79 21,208
2021-08-09 $25.79 $25.83 $25.53 $25.57 $24.28 32,926
2021-08-06 $25.76 $26.06 $25.76 $25.88 $24.58 11,871
2021-08-05 $25.36 $25.67 $25.36 $25.67 $24.38 10,400
2021-08-04 $25.52 $25.60 $25.32 $25.32 $24.04 21,939
2021-08-03 $25.68 $25.68 $25.52 $25.55 $24.26 17,021
2021-08-02 $25.50 $25.89 $25.50 $25.71 $24.41 91,233
2021-07-30 $25.58 $25.75 $25.31 $25.54 $24.25 27,189
2021-07-29 $25.37 $25.90 $25.31 $25.76 $24.46 38,050
2021-07-28 $25.30 $25.44 $25.25 $25.30 $24.02 12,727
2021-07-27 $25.35 $25.35 $25.06 $25.31 $24.03 40,846
2021-07-26 $25.44 $25.50 $25.31 $25.37 $24.09 10,414
2021-07-23 $25.37 $25.81 $25.25 $25.37 $24.09 9,750
2021-07-22 $25.25 $25.44 $25.05 $25.25 $23.98 33,493
2021-07-21 $25.12 $25.46 $25.12 $25.26 $23.99 18,135
2021-07-20 $24.79 $25.79 $24.79 $24.94 $23.68 36,764
2021-07-19 $24.76 $24.78 $24.50 $24.65 $23.41 35,382
2021-07-16 $25.33 $25.33 $24.80 $24.99 $23.73 39,103
2021-07-15 $25.05 $25.33 $25.01 $25.20 $23.93 41,147
2021-07-14 $24.96 $25.31 $24.95 $25.24 $23.97 25,451
2021-07-13 $25.13 $25.19 $24.82 $24.91 $23.65 16,882
2021-07-12 $24.92 $25.29 $24.88 $25.18 $23.91 13,055
2021-07-09 $25.05 $25.20 $24.87 $25.17 $23.90 14,922
2021-07-08 $24.81 $25.37 $24.69 $24.85 $23.60 47,895
2021-07-07 $24.76 $25.18 $24.76 $25.00 $23.74 61,667
2021-07-06 $25.25 $25.25 $24.81 $24.87 $23.62 42,224
2021-07-02 $25.57 $25.57 $25.31 $25.31 $24.03 24,034
2021-07-01 $25.88 $25.99 $25.61 $25.67 $24.38 132,685
2021-06-30 $25.58 $26.49 $25.58 $25.97 $24.66 42,135
2021-06-29 $25.98 $26.15 $25.70 $25.71 $24.41 55,382
2021-06-28 $25.41 $25.98 $25.29 $25.87 $24.57 70,574
2021-06-25 $24.90 $25.51 $24.78 $25.37 $24.09 1,208,360
2021-06-24 $25.34 $25.34 $24.72 $24.87 $23.62 77,161
2021-06-23 $24.85 $25.01 $24.65 $24.67 $23.43 85,294
2021-06-22 $24.93 $25.02 $24.75 $24.85 $23.60 57,383
2021-06-21 $24.90 $25.34 $24.85 $24.93 $23.67 54,426
2021-06-18 $25.00 $25.74 $24.69 $24.69 $23.45 98,815
2021-06-17 $25.47 $25.47 $25.00 $25.00 $23.74 54,534
2021-06-16 $25.33 $25.66 $25.32 $25.44 $24.16 29,044
2021-06-15 $25.86 $25.89 $25.45 $25.54 $24.25 43,266
2021-06-14 $26.00 $26.20 $25.49 $25.74 $24.44 36,316
2021-06-11 $26.01 $26.18 $25.90 $26.01 $24.70 25,472
2021-06-10 $26.03 $26.03 $25.56 $25.75 $24.45 36,945
2021-06-09 $25.49 $25.95 $25.48 $25.89 $24.59 38,325
2021-06-08 $25.39 $25.83 $25.16 $25.66 $24.37 41,500
2021-06-07 $25.67 $25.79 $25.27 $25.35 $24.07 81,431
2021-06-04 $25.68 $25.77 $25.66 $25.66 $24.37 15,739
2021-06-03 $25.90 $25.90 $25.72 $25.83 $24.53 20,254
2021-06-02 $26.29 $26.33 $25.84 $25.95 $24.64 26,390
2021-06-01 $26.09 $26.55 $25.93 $26.42 $25.09 53,324
2021-05-28 $25.91 $26.31 $25.88 $26.12 $24.80 20,296
2021-05-27 $25.72 $26.17 $25.55 $26.12 $24.80 20,136
2021-05-26 $25.60 $25.73 $25.25 $25.64 $24.35 29,536
2021-05-25 $25.60 $25.63 $25.21 $25.21 $23.94 42,771
2021-05-24 $25.94 $25.94 $25.62 $25.65 $24.36 20,668
2021-05-21 $26.05 $26.05 $25.60 $25.85 $24.55 27,926
2021-05-20 $25.40 $25.99 $25.35 $25.90 $24.59 34,061
2021-05-19 $25.18 $25.56 $24.96 $25.47 $24.19 37,362
2021-05-18 $25.70 $25.87 $25.34 $25.34 $24.06 23,021
2021-05-17 $25.69 $25.99 $25.66 $25.84 $24.54 13,894
2021-05-14 $25.77 $26.03 $25.76 $25.87 $24.57 18,191
2021-05-13 $25.17 $25.89 $25.17 $25.78 $24.48 32,699
2021-05-12 $25.11 $25.34 $25.11 $25.13 $23.86 38,705
2021-05-11 $25.31 $25.85 $25.19 $25.31 $23.82 36,057
2021-05-10 $25.96 $26.64 $25.70 $25.70 $24.18 33,862
2021-05-07 $25.26 $25.97 $25.26 $25.96 $24.43 26,586
2021-05-06 $25.40 $25.47 $25.17 $25.36 $23.86 31,411
2021-05-05 $25.61 $25.61 $25.23 $25.30 $23.81 18,324
2021-05-04 $25.49 $25.78 $25.40 $25.49 $23.99 16,506
2021-05-03 $25.40 $25.71 $25.20 $25.60 $24.09 70,933
2021-04-30 $25.36 $25.38 $24.86 $25.15 $23.67 58,238
2021-04-29 $25.84 $25.84 $25.16 $25.17 $23.68 34,621
2021-04-28 $26.08 $26.08 $25.35 $25.38 $23.88 12,884
2021-04-27 $26.03 $26.09 $25.69 $25.89 $24.36 29,899
2021-04-26 $26.25 $26.27 $26.00 $26.00 $24.47 14,662
2021-04-23 $25.78 $26.14 $25.78 $26.00 $24.47 17,049
2021-04-22 $25.97 $25.97 $25.44 $25.54 $24.03 17,460
2021-04-21 $25.79 $26.03 $25.76 $25.76 $24.24 18,753
2021-04-20 $26.23 $26.23 $25.55 $25.65 $24.14 18,538
2021-04-19 $26.43 $26.52 $26.05 $26.20 $24.65 8,769
2021-04-16 $26.73 $26.73 $26.30 $26.37 $24.81 12,565
2021-04-15 $26.26 $26.50 $26.16 $26.48 $24.92 25,174
2021-04-14 $26.32 $26.87 $26.32 $26.55 $24.98 13,055
2021-04-13 $26.62 $26.75 $26.06 $26.46 $24.90 20,029
2021-04-12 $26.67 $26.77 $26.40 $26.59 $25.02 10,325
2021-04-09 $26.55 $26.95 $26.54 $26.64 $25.07 6,012
2021-04-08 $27.07 $27.07 $26.42 $26.65 $25.08 10,905
2021-04-07 $26.85 $26.91 $26.65 $26.73 $25.15 20,224
2021-04-06 $26.84 $27.08 $26.84 $26.91 $25.32 10,784
2021-04-05 $27.19 $27.19 $26.69 $26.77 $25.19 12,312
2021-04-01 $26.37 $26.93 $26.20 $26.90 $25.31 12,854
2021-03-31 $26.70 $26.87 $26.46 $26.46 $24.90 33,432
2021-03-30 $26.60 $27.32 $26.56 $27.03 $25.43 23,470
2021-03-29 $27.39 $27.41 $26.56 $26.69 $25.12 20,785
2021-03-26 $27.02 $28.85 $26.68 $27.26 $25.65 18,191
2021-03-25 $26.05 $27.00 $25.91 $26.86 $25.27 26,206
2021-03-24 $26.25 $26.96 $26.15 $26.15 $24.61 28,949
2021-03-23 $26.96 $27.92 $26.08 $26.15 $24.61 36,044
2021-03-22 $29.15 $29.15 $27.03 $27.03 $25.43 40,593
2021-03-19 $28.41 $29.75 $27.47 $29.56 $27.82 137,770
2021-03-18 $28.71 $29.26 $28.12 $28.36 $26.69 20,126
2021-03-17 $28.99 $28.99 $28.33 $28.45 $26.77 47,482
2021-03-16 $29.75 $29.75 $28.45 $28.59 $26.90 73,148
2021-03-15 $28.00 $30.04 $27.81 $29.84 $28.08 85,675
2021-03-12 $28.48 $28.65 $27.96 $28.50 $26.82 46,744
2021-03-11 $28.49 $28.49 $28.00 $28.34 $26.67 25,306
2021-03-10 $27.63 $28.46 $27.58 $28.28 $26.61 34,466
2021-03-09 $27.20 $27.94 $26.49 $27.56 $25.93 26,833
2021-03-08 $26.29 $27.49 $26.29 $27.18 $25.58 36,685
2021-03-05 $26.25 $26.45 $26.12 $26.35 $24.80 42,529
2021-03-04 $26.36 $26.65 $25.66 $25.71 $24.19 41,967
2021-03-03 $25.91 $26.50 $25.91 $26.06 $24.52 26,248
2021-03-02 $25.78 $25.78 $25.32 $25.59 $24.08 14,374
2021-03-01 $25.26 $25.89 $25.05 $25.89 $24.36 31,599
2021-02-26 $24.92 $25.73 $24.58 $24.58 $23.13 31,088
2021-02-25 $26.15 $26.15 $24.77 $24.78 $23.32 21,295
2021-02-24 $25.74 $26.37 $25.68 $25.95 $24.42 24,018
2021-02-23 $24.83 $25.93 $24.83 $25.54 $24.03 15,422
2021-02-22 $24.45 $25.04 $24.30 $24.90 $23.43 26,922
2021-02-19 $24.03 $24.55 $24.03 $24.45 $23.01 15,508
2021-02-18 $24.05 $24.38 $24.05 $24.06 $22.64 34,295
2021-02-17 $24.72 $24.95 $24.30 $24.48 $23.04 17,647
2021-02-16 $24.69 $24.95 $24.55 $24.82 $23.36 22,960
2021-02-12 $24.60 $24.66 $24.34 $24.66 $23.20 16,620
2021-02-11 $24.50 $25.04 $24.50 $24.72 $23.26 21,920
2021-02-10 $24.36 $24.70 $24.33 $24.50 $23.05 31,765
2021-02-09 $25.50 $25.66 $23.97 $24.25 $22.61 143,315
2021-02-08 $25.32 $25.57 $24.82 $25.57 $23.84 16,162
2021-02-05 $24.50 $25.02 $24.45 $24.77 $23.09 18,571
2021-02-04 $23.82 $24.59 $23.82 $24.59 $22.92 13,315
2021-02-03 $23.26 $23.83 $23.18 $23.48 $21.89 29,631
2021-02-02 $23.76 $23.95 $23.30 $23.32 $21.74 29,369
2021-02-01 $23.95 $24.79 $23.41 $23.42 $21.83 21,282
2021-01-29 $25.01 $25.10 $23.86 $23.86 $22.24 20,818
2021-01-28 $25.96 $25.96 $25.04 $25.04 $23.34 11,747
2021-01-27 $25.62 $26.12 $25.46 $25.75 $24.01 46,804
2021-01-26 $26.11 $26.20 $25.91 $26.06 $24.29 13,569
2021-01-25 $25.84 $26.27 $25.50 $26.15 $24.38 20,369
2021-01-22 $25.43 $26.33 $25.43 $26.16 $24.39 16,905
2021-01-21 $26.05 $26.32 $25.64 $25.64 $23.90 13,820
2021-01-20 $26.71 $26.71 $26.08 $26.24 $24.46 14,832
2021-01-19 $26.83 $26.90 $26.40 $26.70 $24.89 21,090
2021-01-15 $26.26 $26.58 $26.02 $26.51 $24.71 41,815
2021-01-14 $26.21 $26.75 $26.21 $26.54 $24.74 31,489
2021-01-13 $25.97 $26.31 $25.80 $26.10 $24.33 30,192
2021-01-12 $25.67 $26.00 $25.50 $25.98 $24.22 10,489
2021-01-11 $25.27 $25.68 $25.27 $25.50 $23.77 12,842
2021-01-08 $25.40 $25.62 $25.00 $25.41 $23.69 15,401
2021-01-07 $25.58 $25.97 $25.55 $25.72 $23.98 19,623
2021-01-06 $24.26 $25.60 $24.26 $25.46 $23.73 45,912
2021-01-05 $23.99 $24.13 $23.85 $23.91 $22.29 15,273
2021-01-04 $24.02 $24.35 $23.80 $23.84 $22.13 14,215
2020-12-31 $24.08 $24.37 $23.99 $24.03 $22.31 11,317
2020-12-30 $24.06 $24.35 $23.99 $24.23 $22.49 9,902
2020-12-29 $24.31 $24.31 $23.80 $24.00 $22.28 23,433
2020-12-28 $24.22 $24.22 $23.80 $23.94 $22.22 32,599
2020-12-24 $24.25 $24.25 $23.82 $24.00 $22.28 5,492
2020-12-23 $23.64 $24.13 $23.64 $24.02 $22.30 22,175
2020-12-22 $23.64 $23.96 $23.64 $23.86 $22.15 18,165
2020-12-21 $23.97 $23.97 $23.58 $23.80 $22.09 12,208
2020-12-18 $24.66 $24.67 $24.00 $24.00 $22.28 74,813
2020-12-17 $24.67 $24.68 $24.12 $24.62 $22.86 17,172
2020-12-16 $24.94 $25.00 $24.37 $24.38 $22.63 21,742
2020-12-15 $23.11 $25.42 $23.09 $24.72 $22.95 155,292
2020-12-14 $23.26 $23.55 $23.02 $23.03 $21.38 17,801
2020-12-11 $23.26 $23.39 $23.12 $23.22 $21.56 18,965
2020-12-10 $23.41 $23.48 $23.07 $23.46 $21.78 11,438
2020-12-09 $23.43 $23.86 $23.37 $23.47 $21.79 30,762
2020-12-08 $23.01 $23.50 $22.84 $23.50 $21.82 38,153
2020-12-07 $23.26 $23.50 $23.00 $23.25 $21.58 16,819
2020-12-04 $23.21 $23.50 $23.21 $23.26 $21.59 8,888
2020-12-03 $23.18 $23.34 $22.87 $23.02 $21.37 10,606
2020-12-02 $22.80 $22.96 $22.56 $22.96 $21.32 6,914
2020-12-01 $22.58 $22.98 $22.20 $22.77 $21.14 17,857
2020-11-30 $23.05 $23.05 $22.31 $22.31 $20.71 17,979
2020-11-27 $23.14 $23.31 $22.80 $23.31 $21.64 6,240
2020-11-25 $23.25 $23.50 $22.71 $23.38 $21.70 13,431
2020-11-24 $22.06 $23.66 $21.66 $23.26 $21.59 31,978
2020-11-23 $21.83 $22.31 $21.68 $21.88 $20.31 35,442
2020-11-20 $22.20 $22.22 $21.63 $21.71 $20.15 28,747
2020-11-19 $22.07 $22.50 $22.00 $22.50 $20.89 18,166
2020-11-18 $23.28 $23.28 $22.39 $22.45 $20.84 14,209
2020-11-17 $23.14 $23.30 $22.87 $23.07 $21.42 8,511
2020-11-16 $23.09 $23.50 $23.02 $23.36 $21.69 17,248
2020-11-13 $22.11 $22.99 $22.11 $22.72 $21.09 10,170
2020-11-12 $23.01 $23.01 $21.92 $22.08 $20.50 12,603
2020-11-11 $23.25 $23.25 $22.99 $23.22 $21.56 12,956
2020-11-10 $22.45 $23.57 $22.45 $23.28 $21.61 30,954
2020-11-09 $21.50 $23.06 $21.50 $22.21 $20.42 69,127
2020-11-06 $21.20 $21.20 $20.75 $20.75 $19.07 13,146
2020-11-05 $21.13 $21.85 $21.01 $21.17 $19.46 9,619
2020-11-04 $21.27 $21.35 $20.80 $20.84 $19.16 15,151
2020-11-03 $21.29 $21.81 $21.22 $21.63 $19.88 26,216
2020-11-02 $21.58 $21.58 $21.00 $21.24 $19.53 19,899
2020-10-30 $21.26 $21.26 $21.05 $21.21 $19.50 10,193
2020-10-29 $21.05 $21.36 $20.70 $21.36 $19.64 16,554
2020-10-28 $20.93 $21.49 $20.85 $21.17 $19.46 15,925
2020-10-27 $22.24 $22.24 $20.93 $21.47 $19.74 11,763
2020-10-26 $22.50 $22.52 $21.74 $22.17 $20.38 12,666
2020-10-23 $22.29 $22.76 $22.29 $22.52 $20.70 21,549
2020-10-22 $21.73 $22.54 $21.73 $22.19 $20.40 49,543
2020-10-21 $21.92 $22.63 $21.48 $21.91 $20.14 19,749
2020-10-20 $21.75 $22.14 $21.70 $21.97 $20.20 14,917
2020-10-19 $21.75 $21.84 $21.40 $21.64 $19.89 4,101
2020-10-16 $21.43 $21.99 $21.05 $21.80 $20.04 19,694
2020-10-15 $20.71 $21.66 $20.71 $21.58 $19.84 6,825
2020-10-14 $21.15 $21.20 $20.72 $20.98 $19.29 9,582
2020-10-13 $21.34 $21.34 $20.70 $20.87 $19.19 13,615
2020-10-12 $20.85 $21.38 $20.85 $21.35 $19.63 6,214
2020-10-09 $21.29 $21.49 $20.94 $21.00 $19.30 6,293
2020-10-08 $22.00 $22.25 $20.66 $20.86 $19.18 22,542
2020-10-07 $21.44 $21.92 $21.14 $21.92 $20.15 7,170
2020-10-06 $21.38 $22.25 $21.05 $21.05 $19.35 18,031
2020-10-05 $20.43 $21.43 $20.13 $21.11 $19.41 16,256
2020-10-02 $19.82 $20.42 $19.82 $20.16 $18.53 14,521
2020-10-01 $20.20 $20.30 $19.80 $19.92 $18.31 14,897
2020-09-30 $20.30 $20.48 $20.04 $20.23 $18.60 12,264
2020-09-29 $20.29 $20.54 $20.13 $20.40 $18.75 5,510
2020-09-28 $20.84 $20.84 $20.30 $20.52 $18.86 9,227
2020-09-25 $19.95 $20.14 $19.72 $20.02 $18.40 8,365
2020-09-24 $19.94 $20.11 $19.49 $19.70 $18.11 11,347
2020-09-23 $20.00 $20.10 $19.23 $19.27 $17.71 14,930
2020-09-22 $20.25 $20.25 $19.47 $19.95 $18.34 21,917
2020-09-21 $21.02 $21.85 $19.97 $20.11 $18.49 26,467
2020-09-18 $21.73 $22.25 $21.02 $21.08 $19.38 93,572
2020-09-17 $21.55 $21.57 $21.33 $21.54 $19.80 9,622
2020-09-16 $21.58 $21.70 $21.20 $21.50 $19.76 15,731
2020-09-15 $22.08 $22.08 $21.20 $21.23 $19.52 4,304
2020-09-14 $21.78 $21.98 $21.60 $21.68 $19.93 7,656
2020-09-11 $22.37 $22.37 $21.54 $21.61 $19.87 8,653
2020-09-10 $22.00 $22.41 $21.74 $22.15 $20.36 14,504
2020-09-09 $21.91 $22.82 $21.61 $22.19 $20.40 20,701
2020-09-08 $21.61 $21.82 $21.11 $21.81 $20.05 23,295
2020-09-04 $21.70 $21.91 $21.20 $21.60 $19.86 8,268
2020-09-03 $21.31 $21.94 $21.21 $21.38 $19.65 11,417
2020-09-02 $21.27 $21.47 $21.17 $21.30 $19.58 11,270
2020-09-01 $21.20 $21.53 $21.07 $21.34 $19.62 19,254
2020-08-31 $21.38 $21.76 $21.00 $21.16 $19.45 35,692
2020-08-28 $21.71 $21.75 $21.20 $21.50 $19.76 11,784
2020-08-27 $21.58 $21.80 $21.53 $21.53 $19.79 8,781
2020-08-26 $21.42 $21.83 $21.34 $21.34 $19.62 22,384
2020-08-25 $21.76 $21.84 $21.24 $21.24 $19.53 15,625
2020-08-24 $21.51 $22.03 $21.31 $21.56 $19.82 10,106
2020-08-21 $21.52 $21.87 $21.21 $21.51 $19.77 18,542
2020-08-20 $21.64 $21.82 $21.50 $21.60 $19.86 15,350
2020-08-19 $21.84 $22.17 $21.51 $21.82 $20.06 8,801
2020-08-18 $22.26 $22.26 $21.71 $21.79 $20.03 11,634
2020-08-17 $22.31 $22.51 $22.02 $22.05 $20.27 13,142
2020-08-14 $22.31 $22.54 $22.13 $22.54 $20.72 8,281
2020-08-13 $22.98 $23.13 $22.41 $22.50 $20.68 17,741
2020-08-12 $23.46 $23.46 $22.56 $23.22 $21.35 12,662
2020-08-11 $23.49 $23.87 $22.94 $23.22 $21.14 24,907
2020-08-10 $22.55 $23.32 $22.34 $23.04 $20.97 16,643
2020-08-07 $21.97 $22.56 $21.96 $22.56 $20.54 12,886
2020-08-06 $22.01 $22.30 $22.00 $22.09 $20.11 5,935
2020-08-05 $22.31 $22.47 $22.09 $22.30 $20.30 10,284
2020-08-04 $21.99 $22.30 $21.95 $22.13 $20.14 7,283
2020-08-03 $21.90 $22.51 $21.90 $22.16 $20.17 20,441
2020-07-31 $20.86 $22.08 $20.86 $21.97 $20.00 27,305
2020-07-30 $20.84 $21.26 $20.82 $20.86 $18.99 9,426
2020-07-29 $20.69 $21.68 $20.57 $21.13 $19.23 41,666
2020-07-28 $21.06 $21.06 $20.42 $20.42 $18.59 18,119
2020-07-27 $21.57 $21.57 $20.81 $20.81 $18.94 15,229
2020-07-24 $21.64 $22.04 $21.58 $21.62 $19.68 7,340
2020-07-23 $21.70 $22.03 $21.57 $21.80 $19.84 14,463
2020-07-22 $21.70 $21.84 $21.64 $21.83 $19.87 8,082
2020-07-21 $21.79 $22.18 $21.68 $21.94 $19.97 20,891
2020-07-20 $21.92 $21.92 $21.52 $21.55 $19.62 10,535
2020-07-17 $22.35 $22.50 $22.01 $22.02 $20.04 14,245
2020-07-16 $22.64 $22.75 $22.50 $22.56 $20.54 10,032
2020-07-15 $22.45 $23.21 $22.45 $22.86 $20.81 19,240
2020-07-14 $22.24 $22.35 $21.94 $22.11 $20.13 12,457
2020-07-13 $21.81 $22.30 $21.45 $21.93 $19.96 19,826
2020-07-10 $20.93 $21.84 $20.81 $21.81 $19.85 17,736
2020-07-09 $21.36 $21.91 $20.77 $20.79 $18.92 26,858
2020-07-08 $21.75 $22.00 $21.05 $21.53 $19.60 27,455
2020-07-07 $22.63 $22.73 $21.70 $21.83 $19.87 35,361
2020-07-06 $23.05 $23.18 $22.46 $22.88 $20.83 13,852
2020-07-02 $23.31 $23.31 $22.43 $22.59 $20.56 14,687
2020-07-01 $23.98 $23.98 $22.58 $22.84 $20.79 16,271
2020-06-30 $23.20 $24.00 $23.20 $23.79 $21.66 14,967
2020-06-29 $22.04 $23.60 $22.04 $23.60 $21.48 26,283
2020-06-26 $22.86 $22.86 $21.31 $21.48 $19.55 93,103
2020-06-25 $22.32 $23.25 $22.27 $23.22 $21.14 18,186
2020-06-24 $23.25 $23.25 $22.45 $22.53 $20.51 21,551
2020-06-23 $23.90 $24.10 $23.42 $23.44 $21.34 31,790
2020-06-22 $23.67 $24.20 $23.56 $23.70 $21.57 26,135
2020-06-19 $24.19 $24.20 $23.38 $24.12 $21.96 52,515
2020-06-18 $23.94 $24.39 $23.75 $23.78 $21.65 31,292
2020-06-17 $24.43 $24.43 $23.95 $23.97 $21.82 41,448
2020-06-16 $24.52 $24.70 $23.64 $24.43 $22.24 23,407
2020-06-15 $23.25 $24.43 $23.25 $23.98 $21.83 21,616
2020-06-12 $24.16 $24.16 $23.03 $24.14 $21.97 31,105
2020-06-11 $24.07 $24.07 $22.79 $22.92 $20.86 28,610
2020-06-10 $25.82 $25.82 $24.80 $24.81 $22.58 13,255
2020-06-09 $26.29 $26.29 $25.00 $25.90 $23.58 21,287
2020-06-08 $27.78 $27.78 $26.38 $26.75 $24.35 21,871
2020-06-05 $26.35 $27.50 $26.35 $27.10 $24.67 26,746
2020-06-04 $25.22 $26.00 $25.09 $25.46 $23.18 23,201
2020-06-03 $25.04 $26.28 $25.04 $25.34 $23.07 24,857
2020-06-02 $25.19 $25.19 $23.85 $24.46 $22.26 25,494
2020-06-01 $25.45 $25.67 $24.55 $24.77 $22.55 28,931
2020-05-29 $25.98 $26.64 $25.06 $25.43 $23.15 12,694
2020-05-28 $27.62 $27.62 $25.97 $25.97 $23.64 41,004
2020-05-27 $26.15 $27.52 $25.81 $27.32 $24.87 26,297
2020-05-26 $25.30 $25.65 $25.01 $25.36 $23.08 27,738
2020-05-22 $24.82 $25.32 $24.21 $24.42 $22.23 9,962
2020-05-21 $24.87 $25.14 $24.31 $24.82 $22.59 12,169
2020-05-20 $24.20 $25.13 $23.49 $24.95 $22.71 14,386
2020-05-19 $24.62 $24.81 $23.32 $23.72 $21.59 25,341
2020-05-18 $23.82 $25.05 $23.35 $24.81 $22.58 30,149
2020-05-15 $22.56 $23.11 $21.87 $22.90 $20.84 17,074
2020-05-14 $22.49 $23.33 $21.31 $22.55 $20.53 29,697
2020-05-13 $23.11 $23.30 $21.99 $23.12 $21.05 22,454
2020-05-12 $24.00 $24.42 $23.37 $23.52 $21.20 29,007
2020-05-11 $24.91 $24.97 $23.84 $24.36 $21.96 48,024
2020-05-08 $24.88 $25.80 $24.47 $25.33 $22.83 28,562
2020-05-07 $24.41 $24.71 $24.09 $24.42 $22.01 16,065
2020-05-06 $24.62 $24.62 $23.93 $24.00 $21.63 13,141
2020-05-05 $25.48 $25.48 $24.27 $24.35 $21.95 24,909
2020-05-04 $24.53 $25.60 $23.73 $25.40 $22.89 19,198
2020-05-01 $24.59 $24.90 $23.60 $24.70 $22.26 28,840
2020-04-30 $25.69 $25.99 $24.87 $25.13 $22.65 24,970
2020-04-29 $25.96 $27.00 $25.15 $26.53 $23.91 38,910
2020-04-28 $25.75 $26.00 $24.65 $25.32 $22.82 23,863
2020-04-27 $24.77 $25.46 $24.77 $25.16 $22.68 25,070
2020-04-24 $25.44 $25.44 $23.76 $24.60 $22.17 15,490
2020-04-23 $24.83 $25.75 $24.58 $25.60 $23.07 17,400
2020-04-22 $25.51 $25.60 $24.14 $24.84 $22.39 14,152
2020-04-21 $24.70 $25.54 $24.43 $25.36 $22.86 21,398
2020-04-20 $25.00 $25.75 $24.75 $25.15 $22.67 18,766
2020-04-17 $24.05 $26.00 $24.00 $25.40 $22.89 43,499
2020-04-16 $23.80 $24.15 $22.16 $23.44 $21.13 26,105
2020-04-15 $25.01 $25.28 $24.00 $24.10 $21.72 49,106
2020-04-14 $26.38 $26.39 $25.07 $25.50 $22.98 44,139
2020-04-13 $27.46 $27.46 $25.20 $25.41 $22.90 31,098
2020-04-09 $25.54 $27.52 $25.52 $27.46 $24.75 37,681
2020-04-08 $24.69 $25.35 $24.57 $25.26 $22.77 18,044
2020-04-07 $25.45 $25.48 $24.00 $24.68 $22.24 25,488
2020-04-06 $23.89 $24.84 $23.61 $24.84 $22.39 27,598
2020-04-03 $24.36 $24.64 $22.87 $23.48 $21.16 39,239
2020-04-02 $23.30 $24.81 $23.25 $24.57 $22.14 38,321
2020-04-01 $24.15 $24.90 $23.25 $23.26 $20.96 35,118
2020-03-31 $24.10 $24.55 $23.12 $24.55 $22.13 60,369
2020-03-30 $24.22 $24.93 $23.50 $24.12 $21.74 22,450
2020-03-27 $24.49 $25.40 $24.16 $24.31 $21.91 19,638
2020-03-26 $23.15 $25.18 $23.15 $25.18 $22.69 26,844
2020-03-25 $25.08 $25.08 $23.10 $23.10 $20.82 21,006
2020-03-24 $21.18 $25.18 $20.55 $25.15 $22.67 30,079
2020-03-23 $20.92 $21.12 $20.25 $20.38 $18.37 31,114
2020-03-20 $20.75 $21.79 $20.65 $21.20 $19.11 54,409
2020-03-19 $21.30 $22.03 $20.56 $20.87 $18.81 45,664
2020-03-18 $23.00 $23.29 $21.02 $21.08 $19.00 43,853
2020-03-17 $21.00 $23.81 $20.26 $23.81 $21.46 34,677
2020-03-16 $22.00 $22.57 $20.26 $21.03 $18.95 22,380
2020-03-13 $21.76 $23.54 $21.54 $23.54 $21.22 23,326
2020-03-12 $21.55 $21.94 $20.65 $21.05 $18.97 26,819
2020-03-11 $22.60 $23.48 $22.32 $22.56 $20.33 24,012
2020-03-10 $23.78 $25.14 $22.64 $23.00 $20.73 40,727
2020-03-09 $23.83 $24.01 $22.51 $23.27 $20.97 27,560
2020-03-06 $25.00 $25.65 $24.55 $24.83 $22.38 13,695
2020-03-05 $26.33 $26.73 $25.04 $25.55 $23.03 21,958
2020-03-04 $26.85 $26.98 $26.06 $26.90 $24.24 17,846
2020-03-03 $26.40 $26.87 $26.23 $26.68 $24.05 51,721
2020-03-02 $25.63 $26.40 $25.50 $26.40 $23.79 22,855
2020-02-28 $26.59 $27.80 $23.77 $25.42 $22.91 28,778
2020-02-27 $28.38 $28.38 $27.02 $27.18 $24.50 25,694
2020-02-26 $28.64 $28.90 $28.50 $28.56 $25.74 14,800
2020-02-25 $28.55 $28.75 $28.28 $28.45 $25.64 15,145
2020-02-24 $28.87 $29.01 $28.32 $28.32 $25.52 5,915
2020-02-21 $29.63 $29.63 $29.15 $29.30 $26.41 8,020
2020-02-20 $29.74 $29.83 $29.59 $29.59 $26.67 8,973
2020-02-19 $29.76 $29.76 $29.47 $29.58 $26.66 6,679
2020-02-18 $29.57 $29.70 $29.36 $29.48 $26.57 4,372
2020-02-14 $29.99 $29.99 $29.39 $29.80 $26.86 8,303
2020-02-13 $29.14 $29.99 $29.14 $29.99 $27.03 4,514
2020-02-12 $30.09 $30.09 $29.63 $29.69 $26.76 7,808
2020-02-11 $30.14 $30.41 $30.00 $30.17 $26.98 15,351
2020-02-10 $30.20 $30.24 $29.85 $30.10 $26.92 4,721
2020-02-07 $30.02 $30.40 $29.55 $30.05 $26.88 26,646
2020-02-06 $29.77 $30.39 $29.41 $29.98 $26.81 18,732
2020-02-05 $29.40 $29.78 $29.40 $29.78 $26.63 3,980
2020-02-04 $29.83 $29.90 $29.16 $29.32 $26.22 9,029
2020-02-03 $29.90 $29.94 $29.25 $29.30 $26.20 12,754
2020-01-31 $29.65 $29.89 $29.03 $29.03 $25.96 9,795
2020-01-30 $29.41 $30.14 $29.25 $30.00 $26.83 5,216
2020-01-29 $30.19 $30.19 $29.57 $29.91 $26.75 8,922
2020-01-28 $30.00 $30.21 $29.87 $30.06 $26.88 7,318
2020-01-27 $29.86 $30.14 $29.86 $30.00 $26.83 4,863
2020-01-24 $30.43 $30.43 $29.77 $29.77 $26.63 7,437
2020-01-23 $30.36 $30.63 $30.36 $30.63 $27.39 2,677
2020-01-22 $30.49 $30.49 $30.22 $30.25 $27.05 2,934
2020-01-21 $30.74 $30.74 $30.27 $30.27 $27.07 4,125
2020-01-17 $31.00 $31.00 $30.61 $30.61 $27.38 8,300
2020-01-16 $30.94 $31.00 $30.87 $30.97 $27.70 6,641
2020-01-15 $30.63 $31.13 $30.60 $30.81 $27.56 14,569
2020-01-14 $30.87 $30.98 $30.43 $30.54 $27.31 10,964
2020-01-13 $30.50 $30.93 $30.45 $30.87 $27.61 10,061
2020-01-10 $30.40 $30.56 $30.28 $30.44 $27.22 12,085
2020-01-09 $30.52 $30.87 $30.26 $30.26 $27.06 12,051
2020-01-08 $30.57 $30.71 $30.44 $30.44 $27.22 9,419
2020-01-07 $31.00 $31.10 $30.45 $30.53 $27.30 5,698
2020-01-06 $30.46 $31.28 $30.45 $30.92 $27.65 13,275
2020-01-03 $30.69 $30.90 $30.47 $30.47 $27.25 2,535
2020-01-02 $30.95 $31.11 $30.76 $30.77 $27.52 4,942
2019-12-31 $30.83 $31.13 $30.64 $30.94 $27.67 7,571
2019-12-30 $31.49 $31.49 $30.62 $30.81 $27.56 7,142
2019-12-27 $31.56 $31.57 $31.31 $31.35 $28.04 4,819
2019-12-26 $31.04 $31.53 $30.52 $31.35 $28.04 3,408
2019-12-24 $31.11 $31.89 $31.11 $31.39 $28.07 4,761
2019-12-23 $32.25 $32.34 $31.37 $31.60 $28.26 10,454
2019-12-20 $32.45 $32.45 $32.35 $32.40 $28.98 22,286
2019-12-19 $32.27 $32.42 $32.00 $32.40 $28.98 15,941
2019-12-18 $32.40 $32.40 $32.24 $32.24 $28.83 10,774
2019-12-17 $31.99 $32.40 $31.82 $32.29 $28.88 10,700
2019-12-16 $31.85 $32.26 $31.74 $32.00 $28.62 15,951
2019-12-13 $31.70 $31.92 $31.13 $31.92 $28.55 6,608
2019-12-12 $31.45 $31.90 $31.40 $31.90 $28.53 8,979
2019-12-11 $31.02 $31.25 $30.80 $31.25 $27.95 22,338
2019-12-10 $30.90 $31.21 $30.88 $31.16 $27.87 9,262
2019-12-09 $31.13 $31.13 $30.81 $30.93 $27.66 9,618
2019-12-06 $30.78 $31.37 $30.70 $30.91 $27.64 18,544
2019-12-05 $31.03 $31.46 $30.52 $30.53 $27.30 11,267
2019-12-04 $30.51 $31.22 $30.51 $31.08 $27.80 10,092
2019-12-03 $31.12 $31.12 $30.51 $30.71 $27.47 9,016
2019-12-02 $31.74 $31.79 $31.41 $31.51 $27.73 13,334
2019-11-29 $31.55 $31.73 $31.32 $31.69 $27.89 3,077
2019-11-27 $31.68 $31.71 $31.40 $31.67 $27.87 5,643
2019-11-26 $31.28 $31.62 $31.20 $31.60 $27.81 7,471
2019-11-25 $30.92 $31.63 $30.92 $31.18 $27.44 13,974
2019-11-22 $30.80 $30.97 $30.70 $30.80 $27.11 5,317
2019-11-21 $30.84 $30.92 $30.71 $30.71 $27.03 9,316
2019-11-20 $30.74 $31.09 $30.62 $30.62 $26.95 21,963
2019-11-19 $30.80 $31.06 $30.61 $30.94 $27.23 18,351
2019-11-18 $30.66 $30.66 $30.53 $30.66 $26.98 3,610
2019-11-15 $30.81 $30.95 $30.56 $30.58 $26.91 13,845
2019-11-14 $30.89 $30.89 $30.61 $30.66 $26.98 6,965
2019-11-13 $30.54 $30.74 $30.46 $30.74 $27.05 9,391
2019-11-12 $30.54 $30.60 $30.41 $30.51 $26.85 7,589
2019-11-11 $30.40 $30.54 $30.40 $30.54 $26.88 6,657
2019-11-08 $30.46 $30.55 $30.46 $30.55 $26.89 11,590
2019-11-07 $30.62 $30.85 $30.53 $30.62 $26.95 28,304
2019-11-06 $30.49 $30.65 $30.43 $30.57 $26.90 8,185
2019-11-05 $30.47 $30.70 $30.43 $30.70 $26.82 18,750
2019-11-04 $29.83 $30.40 $29.83 $30.33 $26.49 8,452
2019-11-01 $29.68 $29.93 $29.60 $29.91 $26.13 11,400
2019-10-31 $29.28 $29.58 $29.17 $29.56 $25.82 13,558
2019-10-30 $29.50 $29.58 $29.08 $29.35 $25.64 36,104
2019-10-29 $29.10 $29.49 $29.10 $29.31 $25.60 9,644
2019-10-28 $29.43 $29.43 $28.93 $28.98 $25.31 5,087
2019-10-25 $28.94 $29.26 $28.84 $28.92 $25.26 7,692
2019-10-24 $29.05 $29.08 $28.86 $28.88 $25.23 9,006
2019-10-23 $28.76 $28.99 $28.76 $28.97 $25.30 2,769
2019-10-22 $28.86 $29.09 $28.82 $29.00 $25.33 5,665
2019-10-21 $28.57 $29.23 $28.33 $28.93 $25.27 10,154
2019-10-18 $28.25 $28.50 $28.25 $28.40 $24.81 6,694
2019-10-17 $28.25 $28.52 $28.25 $28.31 $24.73 13,649
2019-10-16 $28.35 $28.59 $28.30 $28.35 $24.76 7,029
2019-10-15 $28.28 $28.60 $28.25 $28.34 $24.75 15,255
2019-10-14 $28.28 $28.45 $28.08 $28.26 $24.68 10,375
2019-10-11 $28.30 $28.47 $28.27 $28.32 $24.74 16,024
2019-10-10 $28.28 $28.50 $28.25 $28.25 $24.68 13,924
2019-10-09 $28.28 $28.49 $28.25 $28.28 $24.70 6,574
2019-10-08 $28.25 $28.33 $28.17 $28.25 $24.68 11,261
2019-10-07 $28.39 $28.43 $28.25 $28.25 $24.68 6,678
2019-10-04 $28.35 $28.35 $28.25 $28.32 $24.74 5,971
2019-10-03 $28.25 $28.40 $28.12 $28.27 $24.69 16,116
2019-10-02 $28.25 $28.38 $28.25 $28.25 $24.68 12,564
2019-10-01 $28.51 $28.51 $28.26 $28.26 $24.68 7,489
2019-09-30 $28.80 $28.80 $28.58 $28.58 $24.96 4,780
2019-09-27 $29.00 $29.09 $28.50 $28.50 $24.89 7,775
2019-09-26 $28.80 $28.85 $28.64 $28.64 $25.02 4,888
2019-09-25 $28.60 $29.07 $28.41 $28.81 $25.16 9,965
2019-09-24 $29.00 $29.18 $28.49 $28.52 $24.91 12,554
2019-09-23 $29.03 $29.25 $28.80 $29.19 $25.50 16,510
2019-09-20 $28.25 $29.45 $28.25 $29.41 $25.69 59,618
2019-09-19 $28.28 $28.51 $28.23 $28.25 $24.68 12,538
2019-09-18 $28.43 $28.45 $28.15 $28.15 $24.59 13,172
2019-09-17 $28.65 $28.65 $28.07 $28.31 $24.73 9,851
2019-09-16 $28.22 $28.65 $28.21 $28.62 $25.00 12,993
2019-09-13 $28.45 $28.72 $28.32 $28.50 $24.89 9,722
2019-09-12 $28.03 $28.50 $27.73 $28.30 $24.72 21,620
2019-09-11 $27.88 $28.37 $27.88 $28.12 $24.56 7,505
2019-09-10 $27.45 $27.73 $27.33 $27.60 $24.11 14,284
2019-09-09 $27.52 $27.61 $27.27 $27.50 $24.02 16,483
2019-09-06 $27.35 $27.52 $27.35 $27.52 $24.04 5,467
2019-09-05 $27.35 $27.45 $27.16 $27.24 $23.79 14,487
2019-09-04 $27.06 $27.28 $27.06 $27.10 $23.67 1,677
2019-09-03 $27.12 $27.12 $27.01 $27.01 $23.59 9,168
2019-08-30 $27.42 $27.77 $27.34 $27.35 $23.89 5,584
2019-08-29 $27.50 $27.78 $27.31 $27.47 $23.99 5,977
2019-08-28 $27.15 $27.43 $27.15 $27.34 $23.88 7,526
2019-08-27 $27.47 $27.47 $27.07 $27.13 $23.70 12,625
2019-08-26 $27.02 $27.49 $27.02 $27.38 $23.92 6,491
2019-08-23 $27.77 $27.90 $27.00 $27.00 $23.58 13,062
2019-08-22 $27.96 $28.02 $27.76 $27.77 $24.26 6,041
2019-08-21 $27.88 $28.31 $27.82 $27.96 $24.42 5,660
2019-08-20 $28.00 $28.02 $27.84 $27.96 $24.42 7,760
2019-08-19 $28.25 $28.25 $27.98 $28.03 $24.48 7,899
2019-08-16 $28.18 $28.25 $28.01 $28.19 $24.62 6,636
2019-08-15 $28.10 $28.26 $27.85 $28.09 $24.54 5,880
2019-08-14 $27.82 $28.14 $27.82 $28.00 $24.46 11,731
2019-08-13 $27.81 $28.34 $27.81 $28.34 $24.75 15,108
2019-08-12 $27.92 $27.96 $27.81 $27.81 $24.29 9,860
2019-08-09 $28.05 $28.15 $27.90 $27.90 $24.37 6,682
2019-08-08 $28.29 $28.40 $27.99 $27.99 $24.45 16,359
2019-08-07 $28.00 $28.24 $28.00 $28.05 $24.50 12,591
2019-08-06 $28.40 $28.86 $28.07 $28.26 $24.49 11,909
2019-08-05 $28.62 $28.90 $26.64 $28.28 $24.51 12,292
2019-08-02 $28.75 $29.29 $28.75 $28.76 $24.93 5,053
2019-08-01 $28.89 $29.23 $28.75 $28.75 $24.92 33,201
2019-07-31 $28.98 $29.41 $28.75 $28.75 $24.92 22,063
2019-07-30 $28.57 $29.32 $28.57 $28.90 $25.05 16,379
2019-07-29 $28.85 $28.99 $28.37 $28.48 $24.68 37,988
2019-07-26 $29.11 $29.63 $28.75 $28.75 $24.92 11,855
2019-07-25 $29.10 $29.10 $28.65 $28.65 $24.83 3,372
2019-07-24 $29.00 $29.94 $28.80 $28.96 $25.10 12,799
2019-07-23 $29.68 $29.68 $28.98 $29.13 $25.25 4,157
2019-07-22 $29.93 $29.93 $29.48 $29.88 $25.90 2,845
2019-07-19 $30.00 $30.00 $29.68 $29.86 $25.88 6,455
2019-07-18 $29.74 $30.00 $29.74 $29.99 $25.99 6,756
2019-07-17 $29.96 $30.00 $29.60 $29.86 $25.88 12,803
2019-07-16 $29.50 $29.99 $29.50 $29.96 $25.97 8,826
2019-07-15 $29.90 $30.00 $28.94 $29.70 $25.74 7,752
2019-07-12 $29.61 $30.08 $29.61 $29.90 $25.91 12,111
2019-07-11 $29.60 $30.12 $29.60 $29.95 $25.96 9,233
2019-07-10 $29.85 $29.88 $28.70 $29.66 $25.71 13,738
2019-07-09 $29.58 $30.00 $29.52 $29.96 $25.97 3,297
2019-07-08 $29.87 $30.05 $29.45 $29.91 $25.92 7,918
2019-07-05 $28.97 $29.92 $28.97 $29.92 $25.93 3,771
2019-07-03 $29.35 $29.85 $29.35 $29.80 $25.74 5,048
2019-07-02 $30.49 $30.49 $29.51 $29.99 $25.90 15,326
2019-07-01 $30.60 $30.62 $28.25 $30.51 $26.35 33,500
2019-06-28 $28.72 $31.44 $28.72 $30.90 $26.69 104,973
2019-06-27 $27.47 $28.78 $27.41 $28.75 $24.83 26,128
2019-06-26 $27.94 $28.07 $27.20 $27.33 $23.61 20,078
2019-06-25 $28.07 $28.17 $27.85 $27.94 $24.13 2,872
2019-06-24 $27.92 $27.98 $27.81 $27.90 $24.10 6,502
2019-06-21 $27.88 $28.09 $27.87 $27.88 $24.08 15,720
2019-06-20 $28.21 $28.21 $27.86 $28.01 $24.19 5,911
2019-06-19 $27.90 $28.05 $27.77 $27.86 $24.06 8,114
2019-06-18 $27.85 $28.13 $27.76 $28.08 $24.25 5,304
2019-06-17 $28.02 $28.02 $27.63 $27.86 $24.06 6,702
2019-06-14 $28.11 $28.17 $27.73 $27.84 $24.05 5,081
2019-06-13 $27.59 $28.00 $27.55 $27.90 $24.10 7,734
2019-06-12 $27.94 $27.94 $27.55 $27.59 $23.83 8,868
2019-06-11 $27.83 $27.83 $27.62 $27.78 $24.00 5,840
2019-06-10 $27.70 $27.83 $27.57 $27.82 $24.03 6,979
2019-06-07 $27.61 $27.68 $27.51 $27.55 $23.80 4,426
2019-06-06 $27.35 $27.57 $27.34 $27.57 $23.81 7,225
2019-06-05 $27.95 $27.95 $27.54 $27.60 $23.84 2,765
2019-06-04 $27.26 $27.90 $27.26 $27.90 $24.10 7,619
2019-06-03 $26.90 $27.38 $26.80 $27.35 $23.62 15,530
2019-05-31 $27.02 $27.22 $26.90 $26.90 $23.24 9,300
2019-05-30 $27.56 $27.56 $27.03 $27.10 $23.41 11,287
2019-05-29 $27.32 $27.70 $27.32 $27.32 $23.60 17,640
2019-05-28 $27.60 $27.72 $27.53 $27.53 $23.78 11,932
2019-05-24 $27.59 $28.46 $27.39 $27.76 $23.98 8,436
2019-05-23 $28.04 $28.04 $27.04 $27.57 $23.81 10,360
2019-05-22 $28.40 $28.54 $28.09 $28.09 $24.26 5,480
2019-05-21 $28.08 $28.40 $28.08 $28.15 $24.32 15,081
2019-05-20 $28.24 $28.28 $28.19 $28.27 $24.42 2,982
2019-05-17 $28.16 $28.24 $28.12 $28.14 $24.31 7,977
2019-05-16 $28.48 $28.48 $28.12 $28.27 $24.42 17,883
2019-05-15 $28.23 $28.41 $27.99 $28.37 $24.51 7,425
2019-05-14 $28.23 $28.92 $28.23 $28.24 $24.39 10,416
2019-05-13 $28.52 $29.00 $28.22 $28.22 $24.38 13,254
2019-05-10 $28.64 $28.97 $28.52 $28.61 $24.71 5,889
2019-05-09 $28.61 $28.75 $28.61 $28.68 $24.77 12,199
2019-05-08 $27.87 $28.75 $27.87 $28.65 $24.75 11,815
2019-05-07 $28.70 $28.99 $28.70 $28.84 $24.72 8,158
2019-05-06 $29.18 $29.18 $28.88 $28.88 $24.76 3,612
2019-05-03 $28.75 $29.15 $28.75 $29.14 $24.98 9,785
2019-05-02 $28.63 $28.75 $28.63 $28.66 $24.57 7,448
2019-05-01 $28.80 $28.86 $28.50 $28.68 $24.58 29,980
2019-04-30 $28.62 $28.95 $28.62 $28.95 $24.82 10,619
2019-04-29 $28.31 $28.87 $28.31 $28.75 $24.64 7,490
2019-04-26 $28.33 $28.69 $28.32 $28.32 $24.28 15,182
2019-04-25 $28.82 $28.82 $28.32 $28.50 $24.43 5,771
2019-04-24 $28.75 $28.95 $28.60 $28.69 $24.59 14,220
2019-04-23 $28.72 $28.75 $28.58 $28.75 $24.64 9,949
2019-04-22 $28.71 $28.95 $28.46 $28.58 $24.50 9,391
2019-04-18 $28.52 $28.87 $28.52 $28.84 $24.72 8,114
2019-04-17 $28.80 $28.80 $28.62 $28.65 $24.56 3,101
2019-04-16 $28.33 $28.55 $28.08 $28.54 $24.46 3,944
2019-04-15 $28.67 $28.67 $28.21 $28.23 $24.20 3,495
2019-04-12 $28.48 $28.63 $28.21 $28.40 $24.34 11,719
2019-04-11 $28.28 $28.50 $28.01 $28.30 $24.26 13,605
2019-04-10 $27.87 $28.29 $27.86 $28.29 $24.25 7,824
2019-04-09 $28.00 $28.21 $27.74 $27.86 $23.88 6,464
2019-04-08 $28.16 $28.16 $27.93 $27.97 $23.98 3,352
2019-04-05 $28.10 $28.15 $27.90 $28.04 $24.04 9,581
2019-04-04 $27.97 $28.10 $27.61 $27.95 $23.96 23,241
2019-04-03 $27.81 $27.94 $27.65 $27.88 $23.90 7,456
2019-04-02 $27.18 $27.90 $27.18 $27.74 $23.78 35,212
2019-04-01 $27.16 $27.37 $26.95 $27.30 $23.40 32,638
2019-03-29 $27.05 $27.30 $26.87 $26.91 $23.07 35,769
2019-03-28 $26.92 $27.20 $26.92 $27.01 $23.15 6,491
2019-03-27 $26.96 $27.43 $26.94 $27.05 $23.19 16,419
2019-03-26 $26.90 $27.05 $26.90 $27.02 $23.16 11,923
2019-03-25 $26.44 $27.15 $26.44 $26.95 $23.10 24,644
2019-03-22 $26.71 $26.81 $26.39 $26.54 $22.75 22,111
2019-03-21 $26.60 $27.05 $26.46 $26.79 $22.96 9,343
2019-03-20 $26.63 $26.75 $26.58 $26.58 $22.78 59,891
2019-03-19 $26.85 $26.85 $26.60 $26.70 $22.89 24,671
2019-03-18 $26.27 $27.01 $26.27 $26.79 $22.96 23,989
2019-03-15 $27.05 $27.34 $26.16 $26.17 $22.43 68,828
2019-03-14 $27.06 $27.09 $26.97 $27.01 $23.15 22,534
2019-03-13 $27.10 $27.17 $27.02 $27.10 $23.23 11,503
2019-03-12 $27.25 $27.56 $27.10 $27.10 $23.23 15,073
2019-03-11 $27.19 $27.24 $27.07 $27.24 $23.35 22,386
2019-03-08 $27.36 $27.39 $27.13 $27.24 $23.35 7,416
2019-03-07 $27.80 $27.95 $27.30 $27.30 $23.40 10,061
2019-03-06 $27.88 $28.06 $27.80 $27.80 $23.83 39,887
2019-03-05 $27.92 $28.09 $27.90 $27.98 $23.98 6,035
2019-03-04 $27.96 $28.20 $27.92 $28.02 $24.02 10,760
2019-03-01 $28.27 $28.27 $28.10 $28.13 $24.11 3,726
2019-02-28 $28.08 $28.30 $27.95 $28.10 $24.09 6,349
2019-02-27 $28.05 $28.18 $27.93 $28.17 $24.15 14,927
2019-02-26 $28.18 $28.25 $27.89 $27.94 $23.95 3,890
2019-02-25 $28.15 $28.31 $27.96 $28.26 $24.22 21,725
2019-02-22 $28.11 $28.28 $28.03 $28.25 $24.22 10,077
2019-02-21 $27.67 $28.26 $27.67 $28.18 $24.16 5,946
2019-02-20 $28.19 $28.29 $27.86 $28.00 $24.00 13,633
2019-02-19 $28.22 $28.42 $27.90 $28.25 $24.22 24,164
2019-02-15 $27.15 $28.35 $27.15 $28.14 $24.12 23,773
2019-02-14 $27.80 $27.90 $27.00 $27.01 $23.15 25,937
2019-02-13 $27.90 $27.90 $27.50 $27.73 $23.77 16,726
2019-02-12 $27.69 $27.71 $27.58 $27.71 $23.75 5,426
2019-02-11 $27.66 $27.66 $27.33 $27.39 $23.48 6,569
2019-02-08 $27.50 $27.64 $27.46 $27.46 $23.54 6,259
2019-02-07 $27.80 $27.80 $27.41 $27.41 $23.50 9,998
2019-02-06 $27.63 $27.75 $27.55 $27.56 $23.62 4,913
2019-02-05 $27.55 $27.65 $27.50 $27.53 $23.60 5,306
2019-02-04 $27.50 $27.72 $27.50 $27.54 $23.61 9,440
2019-02-01 $27.46 $27.76 $27.46 $27.59 $23.46 6,780
2019-01-31 $27.59 $27.70 $27.47 $27.58 $23.45 9,443
2019-01-30 $27.67 $27.77 $27.55 $27.68 $23.54 10,439
2019-01-29 $27.66 $27.69 $27.48 $27.56 $23.44 8,449
2019-01-28 $27.23 $27.87 $27.23 $27.60 $23.47 14,182
2019-01-25 $27.21 $27.50 $27.21 $27.45 $23.34 10,586
2019-01-24 $27.05 $27.42 $27.01 $27.29 $23.21 12,376
2019-01-23 $27.14 $27.51 $26.91 $27.00 $22.96 13,647
2019-01-22 $26.96 $27.18 $26.82 $26.89 $22.87 17,242
2019-01-18 $26.94 $27.30 $26.94 $26.97 $22.94 30,923
2019-01-17 $26.95 $27.05 $26.95 $26.95 $22.92 10,565
2019-01-16 $26.91 $27.48 $26.90 $26.96 $22.93 16,406
2019-01-15 $26.90 $27.14 $26.90 $26.97 $22.94 9,285
2019-01-14 $26.90 $27.20 $26.85 $26.90 $22.88 8,149
2019-01-11 $26.91 $27.18 $26.84 $26.90 $22.88 13,304
2019-01-10 $26.96 $27.14 $26.90 $27.08 $23.03 9,183
2019-01-09 $26.98 $27.15 $26.85 $27.13 $23.07 13,102
2019-01-08 $26.69 $27.16 $26.55 $27.16 $23.10 6,685
2019-01-07 $26.50 $26.65 $26.26 $26.50 $22.54 19,550
2019-01-04 $26.34 $26.51 $26.00 $26.40 $22.45 16,929
2019-01-03 $26.05 $26.40 $26.05 $26.12 $22.21 10,417
2019-01-02 $25.89 $26.17 $25.78 $26.17 $22.26 27,371
2018-12-31 $25.76 $27.84 $25.76 $25.98 $22.09 11,864
2018-12-28 $25.40 $26.79 $25.16 $25.66 $21.82 25,862
2018-12-27 $25.79 $26.01 $25.12 $25.32 $21.53 24,450
2018-12-26 $27.93 $27.93 $25.40 $25.94 $22.06 15,776
2018-12-24 $25.58 $26.95 $25.35 $25.35 $21.56 9,442
2018-12-21 $25.59 $26.30 $25.58 $25.70 $21.86 52,009
2018-12-20 $25.68 $26.09 $25.68 $25.80 $21.94 35,159
2018-12-19 $26.34 $26.60 $25.80 $26.00 $22.11 19,175
2018-12-18 $25.86 $27.35 $25.86 $26.40 $22.45 21,479
2018-12-17 $26.78 $28.74 $26.48 $26.49 $22.53 13,306
2018-12-14 $27.09 $27.80 $26.82 $26.86 $22.84 24,892
2018-12-13 $27.77 $27.77 $27.15 $27.15 $23.09 24,796
2018-12-12 $27.76 $27.91 $27.08 $27.40 $23.30 11,139
2018-12-11 $27.78 $28.05 $27.25 $27.35 $23.26 14,153
2018-12-10 $27.97 $27.97 $27.17 $27.33 $23.24 16,622
2018-12-07 $27.34 $27.34 $27.15 $27.15 $23.09 19,095
2018-12-06 $27.42 $27.90 $27.33 $27.40 $23.13 16,945
2018-12-04 $28.14 $28.20 $27.39 $27.39 $23.12 19,783
2018-12-03 $28.12 $28.12 $27.95 $28.12 $23.74 15,710
2018-11-30 $28.22 $28.22 $27.85 $27.85 $23.51 20,907
2018-11-29 $27.91 $28.16 $27.86 $27.95 $23.59 4,588
2018-11-28 $27.93 $28.13 $27.65 $28.13 $23.75 24,922
2018-11-27 $27.99 $28.03 $27.65 $27.71 $23.39 4,601
2018-11-26 $27.82 $27.96 $27.65 $27.68 $23.37 14,734
2018-11-23 $27.65 $27.78 $27.65 $27.78 $23.45 5,568
2018-11-21 $27.67 $27.68 $27.60 $27.64 $23.33 5,888
2018-11-20 $27.55 $27.96 $27.55 $27.72 $23.40 9,357
2018-11-19 $28.10 $28.10 $27.62 $27.72 $23.40 11,950
2018-11-16 $27.55 $27.86 $27.55 $27.70 $23.38 8,230
2018-11-15 $27.38 $27.72 $27.38 $27.64 $23.33 5,669
2018-11-14 $27.59 $27.81 $27.52 $27.55 $23.26 12,150
2018-11-13 $27.75 $27.97 $27.60 $27.60 $23.30 11,338
2018-11-12 $27.70 $27.75 $27.70 $27.70 $23.38 8,826
2018-11-09 $27.36 $27.69 $27.36 $27.60 $23.30 8,868
2018-11-08 $27.50 $27.60 $27.41 $27.55 $23.26 6,572
2018-11-07 $27.35 $27.50 $27.35 $27.50 $23.22 12,034
2018-11-06 $27.32 $27.68 $27.32 $27.43 $22.97 6,800
2018-11-05 $27.52 $27.66 $27.30 $27.35 $22.91 15,688
2018-11-02 $27.50 $27.72 $27.40 $27.56 $23.08 16,388
2018-11-01 $27.29 $27.56 $27.29 $27.40 $22.95 17,967
2018-10-31 $27.70 $27.79 $27.22 $27.24 $22.81 21,774
2018-10-30 $27.87 $27.89 $27.44 $27.58 $23.10 26,873
2018-10-29 $27.23 $27.80 $27.10 $27.56 $23.08 16,032
2018-10-26 $27.00 $27.86 $27.00 $27.24 $22.81 18,989
2018-10-25 $24.96 $28.25 $24.96 $27.60 $23.11 21,958
2018-10-24 $28.40 $28.66 $28.10 $28.20 $23.62 22,300
2018-10-23 $28.19 $28.83 $28.19 $28.49 $23.86 24,251
2018-10-22 $28.68 $28.75 $28.50 $28.50 $23.87 57,756
2018-10-19 $28.92 $29.14 $28.77 $28.77 $24.09 51,597
2018-10-18 $29.00 $29.21 $29.00 $29.07 $24.35 24,984
2018-10-17 $28.92 $29.16 $28.82 $29.03 $24.31 11,602
2018-10-16 $28.55 $29.07 $28.55 $28.97 $24.26 14,235
2018-10-15 $28.76 $28.89 $28.50 $28.58 $23.94 37,352
2018-10-12 $28.80 $29.28 $28.40 $28.55 $23.91 17,812
2018-10-11 $29.11 $29.47 $28.88 $28.99 $24.28 36,259
2018-10-10 $29.61 $29.61 $29.24 $29.30 $24.54 15,354
2018-10-09 $29.50 $29.61 $29.30 $29.41 $24.63 9,438
2018-10-08 $29.21 $29.53 $29.15 $29.30 $24.54 13,467
2018-10-05 $29.47 $29.61 $29.25 $29.31 $24.55 4,549
2018-10-04 $29.45 $29.66 $29.45 $29.55 $24.75 9,592
2018-10-03 $29.20 $29.65 $29.20 $29.59 $24.78 30,768
2018-10-02 $29.24 $29.66 $29.13 $29.28 $24.52 14,442
2018-10-01 $29.58 $29.61 $29.14 $29.32 $24.56 3,706
2018-09-28 $29.53 $29.68 $29.50 $29.55 $24.75 3,352
2018-09-27 $29.51 $29.64 $29.50 $29.50 $24.71 6,283
2018-09-26 $29.50 $29.70 $29.50 $29.54 $24.74 9,203
2018-09-25 $29.50 $29.59 $29.50 $29.51 $24.71 18,666
2018-09-24 $29.50 $29.76 $29.50 $29.50 $24.71 6,780
2018-09-21 $29.15 $29.62 $29.15 $29.62 $24.81 42,714
2018-09-20 $29.15 $29.32 $29.15 $29.21 $24.46 4,504
2018-09-19 $29.03 $29.42 $29.03 $29.16 $24.42 12,440
2018-09-18 $29.45 $29.56 $29.16 $29.17 $24.43 14,172
2018-09-17 $29.70 $29.75 $29.45 $29.45 $24.66 5,936
2018-09-14 $29.83 $29.86 $29.71 $29.71 $24.88 4,579
2018-09-13 $29.72 $29.85 $29.68 $29.72 $24.89 5,110
2018-09-12 $29.60 $29.78 $29.50 $29.71 $24.88 16,550
2018-09-11 $29.81 $29.81 $29.60 $29.62 $24.81 6,157
2018-09-10 $29.70 $29.82 $29.64 $29.82 $24.97 5,383
2018-09-07 $29.63 $29.91 $29.63 $29.73 $24.90 9,585
2018-09-06 $29.86 $29.95 $29.78 $29.90 $25.04 6,215
2018-09-05 $29.64 $29.95 $29.64 $29.95 $25.08 33,668
2018-09-04 $29.88 $29.90 $29.83 $29.90 $25.04 9,518
2018-08-31 $30.00 $30.00 $29.77 $29.88 $25.02 6,288
2018-08-30 $29.75 $29.90 $29.75 $29.90 $25.04 4,550
2018-08-29 $29.75 $29.90 $29.65 $29.85 $25.00 5,252
2018-08-28 $29.95 $29.96 $29.75 $29.86 $25.01 6,965
2018-08-27 $29.98 $30.05 $29.95 $29.97 $25.10 12,839
2018-08-24 $29.91 $30.10 $29.81 $30.05 $25.17 7,479
2018-08-23 $30.00 $30.00 $29.95 $29.99 $25.12 9,836
2018-08-22 $30.08 $30.08 $29.95 $29.97 $25.10 6,356
2018-08-21 $30.35 $30.36 $29.95 $30.00 $25.12 7,777
2018-08-20 $30.10 $30.21 $30.03 $30.21 $25.30 3,191
2018-08-17 $29.94 $30.20 $29.94 $30.10 $25.21 3,303
2018-08-16 $30.14 $30.14 $29.90 $30.04 $25.16 4,176
2018-08-15 $29.98 $30.04 $29.85 $29.90 $25.04 6,630
2018-08-14 $30.10 $30.39 $29.95 $29.98 $25.10 19,124
2018-08-13 $30.36 $30.36 $30.20 $30.28 $25.36 4,966
2018-08-10 $30.05 $30.36 $30.03 $30.23 $25.32 17,037
2018-08-09 $30.22 $30.31 $30.21 $30.28 $25.36 5,123
2018-08-08 $30.03 $30.25 $29.92 $30.20 $25.29 11,101
2018-08-07 $30.27 $30.29 $29.95 $30.21 $25.12 9,907
2018-08-06 $30.23 $30.43 $30.22 $30.27 $25.17 7,481
2018-08-03 $30.70 $30.83 $30.30 $30.30 $25.19 8,978
2018-08-02 $30.54 $30.60 $30.42 $30.46 $25.33 19,061
2018-08-01 $30.52 $30.63 $30.40 $30.40 $25.28 12,108
2018-07-31 $30.50 $30.70 $30.49 $30.50 $25.36 11,333
2018-07-30 $30.45 $30.75 $30.45 $30.50 $25.36 6,126
2018-07-27 $30.50 $30.74 $30.50 $30.50 $25.36 14,512
2018-07-26 $30.72 $30.72 $30.50 $30.50 $25.36 3,505
2018-07-25 $30.50 $30.61 $30.44 $30.50 $25.36 12,705
2018-07-24 $30.74 $31.06 $30.50 $30.59 $25.43 10,722
2018-07-23 $30.59 $30.94 $30.56 $30.87 $25.67 4,961
2018-07-20 $30.71 $30.95 $30.55 $30.60 $25.44 6,887
2018-07-19 $30.84 $30.87 $30.65 $30.67 $25.50 8,234
2018-07-18 $30.71 $30.90 $30.67 $30.77 $25.58 5,568
2018-07-17 $31.08 $31.14 $30.76 $30.76 $25.57 7,199
2018-07-16 $30.80 $31.13 $30.80 $31.13 $25.88 5,019
2018-07-13 $31.01 $31.05 $30.80 $30.81 $25.62 12,259
2018-07-12 $31.30 $31.32 $30.90 $31.09 $25.85 8,829
2018-07-11 $31.30 $31.45 $31.20 $31.23 $25.97 9,094
2018-07-10 $31.71 $31.71 $31.30 $31.36 $26.07 6,779
2018-07-09 $31.71 $31.94 $31.71 $31.73 $26.30 5,132
2018-07-06 $31.58 $31.63 $31.43 $31.63 $26.21 6,680
2018-07-05 $31.33 $31.64 $31.33 $31.51 $26.12 6,099
2018-07-03 $31.26 $31.46 $31.20 $31.33 $25.97 2,806
2018-07-02 $30.99 $31.24 $30.99 $31.24 $25.89 6,353
2018-06-29 $31.33 $31.35 $30.87 $31.00 $25.69 11,292
2018-06-28 $31.23 $31.44 $31.23 $31.25 $25.90 5,312
2018-06-27 $31.69 $31.74 $31.32 $31.32 $25.96 13,205
2018-06-26 $31.68 $31.95 $31.65 $31.85 $26.40 12,783
2018-06-25 $31.57 $31.82 $31.33 $31.56 $26.16 10,048
2018-06-22 $31.50 $31.70 $31.32 $31.60 $26.19 44,587
2018-06-21 $31.39 $31.71 $31.34 $31.39 $26.02 23,851
2018-06-20 $31.13 $31.45 $31.13 $31.39 $26.02 31,867
2018-06-19 $30.75 $31.20 $30.75 $31.16 $25.82 35,948
2018-06-18 $30.88 $31.00 $30.76 $30.94 $25.64 14,301
2018-06-15 $30.70 $31.01 $30.50 $30.75 $25.49 33,835
2018-06-14 $30.62 $30.90 $30.62 $30.84 $25.56 9,100
2018-06-13 $30.52 $31.03 $30.47 $30.91 $25.62 14,787
2018-06-12 $30.98 $30.98 $30.50 $30.55 $25.32 14,412
2018-06-11 $30.98 $31.04 $30.50 $30.56 $25.33 18,932
2018-06-08 $31.25 $31.25 $30.13 $30.94 $25.64 14,485
2018-06-07 $31.02 $31.29 $31.00 $31.22 $25.87 11,228
2018-06-06 $30.81 $31.05 $30.80 $30.97 $25.67 16,082
2018-06-05 $30.61 $30.82 $30.56 $30.78 $25.51 18,099
2018-06-04 $30.56 $30.79 $30.56 $30.73 $25.47 15,680
2018-06-01 $30.59 $30.67 $30.48 $30.53 $25.30 18,043
2018-05-31 $30.58 $30.70 $30.48 $30.58 $25.34 11,307
2018-05-30 $30.18 $30.68 $30.18 $30.61 $25.37 34,258
2018-05-29 $30.30 $30.30 $30.03 $30.21 $25.04 22,991
2018-05-25 $30.51 $30.54 $30.32 $30.33 $25.14 8,225
2018-05-24 $30.70 $30.84 $30.32 $30.45 $25.24 9,200
2018-05-23 $30.59 $30.67 $30.50 $30.67 $25.42 7,330
2018-05-22 $30.55 $30.77 $30.42 $30.54 $25.31 11,291
2018-05-21 $30.39 $30.62 $30.39 $30.58 $25.34 10,160
2018-05-18 $30.58 $30.63 $30.39 $30.39 $25.19 18,789
2018-05-17 $30.47 $30.54 $30.44 $30.45 $25.24 12,865
2018-05-16 $30.44 $30.49 $30.31 $30.38 $25.18 10,310
2018-05-15 $30.12 $30.37 $30.12 $30.35 $25.15 13,610
2018-05-14 $30.39 $30.40 $30.10 $30.13 $24.97 26,942
2018-05-11 $30.20 $30.37 $30.14 $30.22 $25.05 6,920
2018-05-10 $30.38 $30.41 $30.16 $30.19 $25.02 17,990
2018-05-09 $30.31 $30.48 $30.30 $30.38 $25.18 9,688
2018-05-08 $30.40 $30.57 $30.40 $30.47 $25.09 13,338
2018-05-07 $30.55 $30.55 $30.40 $30.42 $25.05 9,352
2018-05-04 $30.40 $30.69 $30.32 $30.49 $25.10 15,887
2018-05-03 $30.64 $30.69 $30.40 $30.41 $25.04 8,105
2018-05-02 $30.44 $30.80 $30.40 $30.63 $25.22 14,066
2018-05-01 $30.40 $30.58 $30.36 $30.53 $25.14 41,325
2018-04-30 $30.53 $30.77 $30.43 $30.44 $25.06 18,160
2018-04-27 $30.31 $30.59 $30.31 $30.50 $25.11 33,762
2018-04-26 $30.00 $30.66 $29.88 $30.22 $24.88 34,347
2018-04-25 $30.09 $30.25 $29.90 $29.90 $24.62 24,708
2018-04-24 $30.09 $30.38 $29.92 $30.04 $24.73 19,364
2018-04-23 $29.99 $30.00 $29.73 $29.97 $24.68 8,598
2018-04-20 $29.92 $30.16 $29.84 $29.96 $24.67 17,184
2018-04-19 $29.99 $30.20 $29.88 $30.03 $24.73 7,980
2018-04-18 $30.17 $30.34 $29.89 $30.00 $24.70 8,484
2018-04-17 $30.13 $30.43 $30.05 $30.18 $24.85 19,346
2018-04-16 $30.00 $30.46 $30.00 $30.07 $24.76 20,424
2018-04-13 $29.86 $30.00 $29.63 $29.92 $24.64 35,151
2018-04-12 $29.75 $29.83 $29.52 $29.75 $24.50 41,472
2018-04-11 $29.48 $29.69 $29.43 $29.61 $24.38 9,695
2018-04-10 $29.62 $29.75 $29.37 $29.55 $24.33 20,321
2018-04-09 $29.76 $29.82 $29.28 $29.39 $24.20 45,992
2018-04-06 $29.67 $29.82 $29.36 $29.49 $24.28 14,928
2018-04-05 $29.89 $29.89 $29.50 $29.74 $24.49 14,170
2018-04-04 $29.34 $29.85 $29.34 $29.76 $24.50 17,167
2018-04-03 $29.60 $29.76 $29.43 $29.53 $24.31 23,367
2018-04-02 $29.73 $30.02 $29.35 $29.57 $24.35 22,950
2018-03-29 $30.15 $30.18 $29.52 $29.66 $24.42 42,876
2018-03-28 $29.90 $30.12 $29.85 $29.95 $24.66 17,388
2018-03-27 $30.25 $30.25 $29.86 $29.89 $24.61 14,774
2018-03-26 $29.82 $30.24 $29.49 $30.19 $24.86 14,164
2018-03-23 $30.10 $30.28 $29.43 $29.48 $24.27 26,494
2018-03-22 $30.57 $30.80 $30.17 $30.18 $24.85 10,131
2018-03-21 $30.59 $30.87 $30.55 $30.79 $25.35 11,429
2018-03-20 $30.60 $30.80 $30.47 $30.66 $25.24 11,149
2018-03-19 $30.63 $30.69 $30.35 $30.66 $25.24 22,333
2018-03-16 $30.58 $30.86 $30.58 $30.65 $25.24 30,028
2018-03-15 $30.48 $30.76 $30.25 $30.64 $25.23 15,122
2018-03-14 $30.73 $30.73 $30.34 $30.48 $25.10 18,565
2018-03-13 $30.86 $31.01 $30.50 $30.64 $25.23 18,444
2018-03-12 $30.86 $31.01 $30.66 $30.94 $25.47 16,604
2018-03-09 $30.78 $30.95 $30.66 $30.76 $25.33 34,202
2018-03-08 $30.90 $31.07 $30.24 $30.73 $25.30 10,759
2018-03-07 $30.27 $30.87 $30.26 $30.81 $25.37 21,039
2018-03-06 $30.57 $30.73 $30.19 $30.63 $25.22 26,577
2018-03-05 $30.18 $30.65 $30.18 $30.42 $25.05 15,993
2018-03-02 $29.53 $30.68 $29.53 $30.54 $25.15 13,395
2018-03-01 $29.75 $30.08 $29.61 $29.87 $24.59 31,349
2018-02-28 $30.48 $30.48 $29.77 $29.87 $24.59 21,274
2018-02-27 $30.69 $30.87 $30.44 $30.44 $25.06 16,158
2018-02-26 $30.72 $30.90 $30.58 $30.78 $25.34 14,490
2018-02-23 $30.50 $30.84 $30.50 $30.77 $25.33 13,841
2018-02-22 $30.62 $30.84 $30.55 $30.61 $25.20 7,107
2018-02-21 $30.50 $30.70 $30.37 $30.53 $25.14 16,336
2018-02-20 $30.64 $30.89 $30.11 $30.21 $24.87 20,028
2018-02-16 $30.55 $30.95 $30.55 $30.69 $25.27 18,533
2018-02-15 $30.74 $30.83 $30.55 $30.65 $25.24 10,106
2018-02-14 $30.32 $30.84 $30.32 $30.49 $25.10 20,976
2018-02-13 $30.46 $30.75 $30.30 $30.34 $24.98 12,501
2018-02-12 $30.47 $30.83 $30.36 $30.58 $25.18 188,033
2018-02-09 $30.45 $30.74 $30.04 $30.52 $25.13 38,058
2018-02-08 $30.89 $30.90 $30.16 $30.16 $24.83 21,131
2018-02-07 $30.50 $30.70 $30.44 $30.63 $25.22 17,537
2018-02-06 $29.60 $30.58 $29.60 $30.44 $24.90 28,541
2018-02-05 $30.74 $30.79 $29.86 $29.87 $24.43 12,834
2018-02-02 $30.76 $30.76 $30.40 $30.51 $24.96 10,507
2018-02-01 $30.25 $30.84 $30.25 $30.62 $25.05 10,261
2018-01-31 $30.56 $30.62 $30.25 $30.28 $24.77 15,837
2018-01-30 $30.48 $30.68 $30.26 $30.40 $24.87 13,362
2018-01-29 $31.01 $31.26 $30.46 $30.46 $24.92 12,788
2018-01-26 $31.45 $31.45 $31.00 $31.01 $25.37 14,707
2018-01-25 $30.98 $31.18 $30.83 $31.00 $25.36 9,911
2018-01-24 $31.51 $31.52 $30.91 $31.25 $25.56 11,969
2018-01-23 $31.54 $31.61 $31.24 $31.41 $25.69 13,657
2018-01-22 $31.71 $31.71 $31.30 $31.59 $25.84 7,194
2018-01-19 $31.55 $31.89 $31.50 $31.81 $26.02 5,438
2018-01-18 $31.66 $31.66 $31.49 $31.52 $25.78 6,950
2018-01-17 $31.92 $32.13 $31.58 $31.94 $26.13 9,697
2018-01-16 $31.94 $32.15 $31.66 $31.74 $25.96 31,804
2018-01-12 $31.43 $31.98 $31.13 $31.82 $26.03 7,349
2018-01-11 $31.26 $31.84 $31.22 $31.52 $25.78 19,983
2018-01-10 $31.35 $31.57 $31.22 $31.26 $25.57 13,927
2018-01-09 $31.32 $31.56 $31.32 $31.44 $25.72 8,797
2018-01-08 $31.21 $31.48 $31.10 $31.41 $25.69 11,844
2018-01-05 $31.18 $31.31 $31.15 $31.31 $25.61 18,194
2018-01-04 $30.87 $31.35 $30.87 $31.16 $25.49 25,619
2018-01-03 $30.89 $31.23 $30.60 $31.03 $25.38 25,903
2018-01-02 $31.67 $31.67 $30.79 $30.88 $25.26 10,396
2017-12-29 $31.15 $31.41 $30.83 $30.87 $25.25 12,091
2017-12-28 $31.40 $31.50 $31.15 $31.29 $25.60 5,581
2017-12-27 $31.44 $31.70 $31.36 $31.55 $25.81 13,247
2017-12-26 $31.11 $31.37 $31.03 $31.36 $25.65 8,850
2017-12-22 $31.11 $31.39 $31.11 $31.18 $25.51 7,568
2017-12-21 $30.83 $31.19 $30.66 $31.08 $25.42 10,314
2017-12-20 $31.14 $31.14 $30.65 $30.77 $25.17 15,291
2017-12-19 $31.53 $31.54 $30.89 $30.97 $25.33 7,877
2017-12-18 $31.32 $31.70 $31.22 $31.53 $25.79 13,605
2017-12-15 $30.63 $31.45 $30.59 $31.10 $25.44 42,572
2017-12-14 $30.95 $31.19 $30.44 $30.71 $25.12 19,679
2017-12-13 $30.49 $31.17 $30.49 $31.00 $25.36 9,693
2017-12-12 $30.66 $30.90 $30.51 $30.64 $25.06 7,741
2017-12-11 $30.52 $30.94 $30.51 $30.58 $25.02 22,566
2017-12-08 $31.21 $31.21 $30.26 $30.46 $24.92 24,310
2017-12-07 $31.10 $31.70 $30.93 $31.23 $25.55 10,293
2017-12-06 $31.34 $31.99 $31.08 $31.16 $25.49 11,407
2017-12-05 $31.80 $31.80 $31.18 $31.45 $25.73 12,267
2017-12-04 $32.31 $32.49 $31.90 $31.96 $25.90 12,956
2017-12-01 $32.55 $32.55 $31.27 $31.94 $25.88 15,517
2017-11-30 $32.12 $32.48 $31.74 $31.95 $25.89 19,166
2017-11-29 $31.41 $32.50 $31.41 $32.44 $26.29 29,518
2017-11-28 $31.17 $31.94 $31.10 $31.93 $25.87 10,164
2017-11-27 $31.62 $31.68 $31.34 $31.49 $25.52 6,913
2017-11-24 $31.75 $31.75 $31.23 $31.59 $25.60 8,880
2017-11-22 $31.57 $31.68 $31.40 $31.54 $25.56 12,209
2017-11-21 $31.55 $31.60 $31.28 $31.57 $25.58 11,312
2017-11-20 $31.07 $31.55 $31.07 $31.51 $25.53 8,461
2017-11-17 $30.73 $31.15 $30.73 $30.99 $25.11 7,982
2017-11-16 $30.54 $31.13 $30.48 $30.78 $24.94 9,331
2017-11-15 $30.68 $31.04 $30.41 $30.55 $24.75 6,882
2017-11-14 $30.63 $30.63 $29.99 $30.45 $24.67 27,741
2017-11-13 $30.23 $30.54 $30.14 $30.54 $24.75 5,059
2017-11-10 $30.44 $30.99 $30.24 $30.30 $24.55 11,786
2017-11-09 $29.94 $30.43 $29.90 $30.26 $24.52 19,954
2017-11-08 $30.23 $30.36 $29.96 $30.00 $24.31 25,950
2017-11-07 $31.33 $31.33 $30.16 $30.22 $24.49 16,730
2017-11-06 $31.60 $31.60 $31.32 $31.46 $25.32 9,471
2017-11-03 $31.84 $31.87 $31.42 $31.44 $25.31 4,707
2017-11-02 $31.39 $32.04 $31.37 $31.84 $25.63 15,985
2017-11-01 $31.60 $31.64 $31.17 $31.33 $25.22 15,040
2017-10-31 $31.67 $31.84 $31.37 $31.59 $25.43 24,618
2017-10-30 $32.37 $32.37 $31.32 $31.50 $25.36 11,298
2017-10-27 $32.99 $33.00 $31.98 $32.81 $26.41 13,065
2017-10-26 $32.62 $33.00 $32.50 $32.63 $26.27 14,257
2017-10-25 $32.69 $32.85 $32.10 $32.77 $26.38 5,016
2017-10-24 $32.60 $32.93 $32.55 $32.57 $26.22 8,298
2017-10-23 $32.45 $32.86 $32.45 $32.54 $26.19 14,293
2017-10-20 $32.73 $32.95 $32.46 $32.83 $26.43 17,929
2017-10-19 $32.35 $32.60 $32.23 $32.55 $26.20 16,564
2017-10-18 $32.39 $32.58 $32.35 $32.39 $26.07 14,619
2017-10-17 $32.49 $32.61 $32.11 $32.18 $25.90 7,466
2017-10-16 $32.63 $32.72 $32.07 $32.59 $26.23 9,962
2017-10-13 $32.17 $32.63 $32.16 $32.60 $26.24 18,548
2017-10-12 $32.68 $32.95 $32.47 $32.65 $26.28 11,784
2017-10-11 $32.42 $32.95 $32.42 $32.77 $26.38 20,400
2017-10-10 $32.37 $32.68 $32.30 $32.58 $26.23 31,078
2017-10-09 $32.26 $32.41 $32.00 $32.16 $25.89 15,033
2017-10-06 $32.15 $32.23 $31.90 $32.09 $25.83 14,449
2017-10-05 $31.95 $32.46 $31.88 $32.10 $25.84 10,302
2017-10-04 $31.95 $32.09 $31.71 $31.83 $25.62 9,508
2017-10-03 $32.11 $32.43 $31.67 $31.89 $25.67 18,969
2017-10-02 $31.55 $32.18 $31.30 $32.08 $25.82 27,462
2017-09-29 $31.70 $31.88 $31.55 $31.57 $25.41 11,501
2017-09-28 $30.54 $31.87 $30.54 $31.75 $25.56 12,543
2017-09-27 $31.11 $31.75 $31.11 $31.54 $25.39 23,410
2017-09-26 $30.69 $31.12 $30.55 $30.98 $24.94 17,468
2017-09-25 $30.60 $30.75 $30.48 $30.59 $24.62 7,742
2017-09-22 $30.34 $30.72 $30.34 $30.51 $24.56 26,323
2017-09-21 $30.28 $30.50 $30.04 $30.38 $24.45 16,904
2017-09-20 $29.82 $30.43 $29.72 $30.29 $24.38 18,877
2017-09-19 $29.74 $29.91 $29.61 $29.84 $24.02 19,837
2017-09-18 $29.69 $29.84 $29.44 $29.71 $23.92 31,865
2017-09-15 $29.85 $29.94 $29.14 $29.56 $23.79 96,556
2017-09-14 $29.69 $30.07 $29.69 $29.84 $24.02 24,919
2017-09-13 $29.76 $30.13 $29.76 $29.95 $24.11 23,696
2017-09-12 $30.13 $30.27 $29.83 $29.89 $24.06 16,142
2017-09-11 $29.72 $30.37 $29.72 $29.96 $24.12 20,508
2017-09-08 $29.40 $29.74 $29.40 $29.67 $23.88 26,712
2017-09-07 $29.67 $29.75 $29.15 $29.25 $23.55 38,810
2017-09-06 $30.21 $30.21 $29.61 $29.66 $23.88 20,023
2017-09-05 $30.38 $30.38 $30.10 $30.12 $24.25 28,022
2017-09-01 $30.25 $30.43 $30.20 $30.28 $24.37 13,627
2017-08-31 $29.89 $30.37 $29.62 $30.23 $24.33 60,522
2017-08-30 $30.00 $30.09 $29.79 $29.82 $24.00 42,302
2017-08-29 $30.06 $30.18 $29.95 $30.00 $24.15 26,330
2017-08-28 $30.23 $30.23 $29.95 $30.06 $24.20 16,235
2017-08-25 $30.15 $30.30 $29.95 $30.01 $24.16 88,817
2017-08-24 $29.50 $30.03 $29.45 $29.99 $24.14 33,179
2017-08-23 $29.15 $29.58 $29.15 $29.50 $23.75 63,133
2017-08-22 $28.69 $29.47 $28.69 $29.13 $23.45 30,625
2017-08-21 $28.20 $28.91 $28.20 $28.61 $23.03 12,733
2017-08-18 $28.12 $28.62 $28.12 $28.25 $22.74 19,517
2017-08-17 $28.92 $28.92 $28.34 $28.34 $22.81 13,886
2017-08-16 $28.88 $29.08 $28.86 $28.92 $23.28 13,257
2017-08-15 $28.79 $29.03 $28.75 $28.77 $23.16 19,237
2017-08-14 $29.04 $29.21 $28.68 $28.93 $23.29 21,061
2017-08-11 $29.58 $29.58 $28.69 $28.92 $23.28 21,456
2017-08-10 $29.00 $29.70 $28.30 $29.70 $23.91 25,945
2017-08-09 $29.68 $29.71 $29.03 $29.44 $23.70 16,024
2017-08-08 $29.69 $29.96 $29.30 $29.68 $23.89 11,434
2017-08-07 $29.93 $30.41 $29.51 $29.68 $23.73 12,324
2017-08-04 $30.54 $30.54 $29.62 $30.03 $24.01 29,537
2017-08-03 $30.46 $30.46 $29.68 $30.04 $24.02 19,063
2017-08-02 $30.34 $30.38 $29.95 $30.06 $24.04 11,037
2017-08-01 $30.01 $31.00 $29.99 $30.39 $24.30 18,367
2017-07-31 $30.71 $31.54 $30.05 $30.13 $24.09 13,847
2017-07-28 $30.82 $31.04 $30.38 $30.51 $24.40 24,351
2017-07-27 $31.38 $31.39 $30.82 $31.09 $24.86 3,874
2017-07-26 $31.58 $31.98 $31.13 $31.14 $24.90 10,545
2017-07-25 $30.63 $31.86 $30.63 $31.56 $25.23 24,179
2017-07-24 $30.25 $31.16 $30.25 $30.55 $24.43 15,047
2017-07-21 $30.79 $30.84 $30.16 $30.54 $24.42 21,824
2017-07-20 $30.40 $30.79 $30.19 $30.67 $24.52 5,116
2017-07-19 $30.03 $31.34 $30.03 $30.42 $24.32 10,139
2017-07-18 $30.25 $31.04 $30.00 $30.38 $24.29 11,258
2017-07-17 $30.53 $30.69 $30.27 $30.27 $24.20 10,305
2017-07-14 $30.51 $30.74 $30.09 $30.41 $24.32 8,650
2017-07-13 $30.65 $30.81 $30.45 $30.67 $24.52 5,334
2017-07-12 $30.55 $30.75 $30.55 $30.70 $24.55 11,265
2017-07-11 $30.96 $31.13 $30.46 $30.60 $24.47 5,228
2017-07-10 $31.01 $31.14 $30.78 $30.92 $24.72 4,994
2017-07-07 $30.99 $31.34 $30.87 $31.14 $24.82 10,367
2017-07-06 $30.91 $31.18 $30.87 $31.01 $24.71 8,018
2017-07-05 $31.09 $31.32 $30.71 $31.10 $24.79 5,652
2017-07-03 $31.11 $31.37 $30.80 $31.10 $24.79 10,972
2017-06-30 $31.60 $32.18 $31.12 $31.19 $24.86 10,964
2017-06-29 $31.78 $31.78 $31.31 $31.61 $25.19 18,194
2017-06-28 $31.30 $31.88 $31.30 $31.60 $25.19 5,124
2017-06-27 $30.56 $31.30 $30.49 $30.71 $24.48 10,737
2017-06-26 $31.26 $31.72 $30.49 $30.56 $24.36 9,913
2017-06-23 $31.09 $32.29 $30.70 $31.20 $24.87 32,899
2017-06-22 $30.85 $31.52 $30.85 $31.02 $24.72 13,693
2017-06-21 $31.80 $32.30 $30.51 $30.73 $24.49 6,638
2017-06-20 $31.30 $31.72 $31.11 $31.11 $24.79 6,387
2017-06-19 $31.62 $32.15 $31.19 $31.52 $25.12 7,923
2017-06-16 $31.75 $32.28 $31.27 $31.46 $25.07 41,944
2017-06-15 $31.80 $32.11 $31.69 $32.05 $25.54 6,816
2017-06-14 $31.96 $32.01 $31.41 $31.64 $25.22 12,362
2017-06-13 $31.72 $32.21 $31.70 $32.01 $25.51 10,645
2017-06-12 $32.15 $32.15 $31.36 $31.60 $25.19 14,371
2017-06-09 $31.04 $32.36 $31.04 $32.12 $25.60 25,896
2017-06-08 $31.20 $31.77 $31.18 $31.53 $25.13 17,746
2017-06-07 $30.97 $31.25 $30.77 $31.07 $24.76 10,952
2017-06-06 $30.87 $31.14 $30.64 $30.96 $24.68 11,633
2017-06-05 $31.10 $31.27 $31.03 $31.10 $24.79 14,450
2017-06-02 $30.64 $31.48 $30.64 $31.19 $24.86 18,686
2017-06-01 $29.96 $30.74 $29.96 $30.64 $24.42 14,131
2017-05-31 $30.32 $30.47 $29.61 $30.06 $23.96 8,810
2017-05-30 $30.24 $30.46 $29.69 $30.18 $24.05 12,277
2017-05-26 $29.57 $30.35 $29.18 $30.17 $24.05 19,568
2017-05-25 $29.64 $29.66 $29.08 $29.53 $23.54 12,951
2017-05-24 $30.48 $30.48 $29.10 $29.60 $23.59 5,931
2017-05-23 $29.82 $30.09 $29.73 $29.94 $23.86 9,409
2017-05-22 $29.94 $30.11 $29.82 $29.90 $23.83 8,560
2017-05-19 $30.04 $30.69 $29.82 $29.86 $23.80 16,539
2017-05-18 $30.29 $30.50 $30.00 $30.04 $23.94 12,933
2017-05-17 $30.52 $30.52 $30.05 $30.12 $24.01 16,070
2017-05-16 $30.38 $30.70 $30.20 $30.69 $24.46 10,169
2017-05-15 $30.64 $30.70 $30.33 $30.48 $24.29 9,368
2017-05-12 $30.30 $30.48 $30.12 $30.27 $24.13 10,257
2017-05-11 $30.51 $30.69 $30.27 $30.43 $24.25 12,560
2017-05-10 $30.64 $30.71 $30.43 $30.52 $24.32 8,697
2017-05-09 $31.04 $31.04 $30.65 $30.72 $24.48 8,995
2017-05-08 $31.00 $31.14 $30.94 $31.11 $24.63 9,520
2017-05-05 $31.32 $31.35 $30.83 $30.85 $24.43 6,898
2017-05-04 $31.50 $31.52 $30.96 $31.11 $24.63 12,301
2017-05-03 $31.20 $31.57 $31.16 $31.24 $24.74 20,256
2017-05-02 $31.04 $31.59 $31.04 $31.31 $24.79 8,919
2017-05-01 $31.00 $31.61 $30.83 $31.30 $24.78 10,955
2017-04-28 $32.49 $32.49 $30.55 $30.95 $24.51 25,531
2017-04-27 $32.58 $32.58 $32.12 $32.41 $25.66 8,166
2017-04-26 $32.24 $32.79 $32.24 $32.64 $25.85 29,927
2017-04-25 $32.10 $32.47 $32.10 $32.38 $25.64 12,012
2017-04-24 $31.63 $32.24 $31.12 $32.01 $25.35 32,521
2017-04-21 $31.15 $31.47 $31.15 $31.24 $24.74 19,690
2017-04-20 $31.20 $31.21 $30.97 $31.20 $24.71 13,913
2017-04-19 $31.06 $31.08 $30.75 $30.92 $24.48 10,008
2017-04-18 $30.89 $31.00 $30.79 $30.92 $24.48 14,570
2017-04-17 $31.24 $31.28 $30.73 $30.94 $24.50 11,461
2017-04-13 $31.18 $31.22 $30.78 $30.82 $24.40 12,232
2017-04-12 $31.04 $31.33 $31.04 $31.31 $24.79 6,159
2017-04-11 $31.48 $31.54 $31.46 $31.54 $24.97 10,317
2017-04-10 $31.05 $31.83 $30.95 $31.62 $25.04 15,350
2017-04-07 $31.10 $31.15 $31.03 $31.06 $24.59 5,924
2017-04-06 $31.15 $31.25 $30.89 $31.15 $24.67 34,736
2017-04-05 $31.36 $31.36 $31.07 $31.22 $24.72 28,993
2017-04-04 $31.06 $31.63 $30.88 $31.17 $24.68 39,190
2017-04-03 $31.06 $31.20 $30.84 $30.98 $24.53 12,677
2017-03-31 $31.24 $31.25 $31.05 $31.17 $24.68 49,090
2017-03-30 $30.45 $31.25 $30.45 $31.25 $24.75 19,306
2017-03-29 $31.60 $31.60 $31.22 $31.33 $24.81 82,345
2017-03-28 $30.81 $31.65 $30.74 $31.00 $24.55 110,171
2017-03-27 $31.00 $31.07 $30.82 $31.00 $24.55 32,680
2017-03-24 $31.25 $31.73 $31.08 $31.23 $24.73 69,427
2017-03-23 $31.18 $31.29 $31.00 $31.14 $24.66 49,859
2017-03-22 $31.03 $31.35 $30.57 $30.72 $24.33 12,928
2017-03-21 $32.32 $32.32 $31.03 $31.04 $24.58 18,769
2017-03-20 $32.30 $33.47 $31.50 $32.05 $25.38 67,550
2017-03-17 $31.24 $32.81 $31.07 $32.25 $25.54 74,134
2017-03-16 $30.89 $31.69 $30.89 $31.32 $24.80 13,339
2017-03-15 $31.32 $31.32 $31.01 $31.01 $24.56 11,934
2017-03-14 $31.48 $31.48 $31.05 $31.19 $24.70 6,064
2017-03-13 $31.39 $31.47 $31.16 $31.32 $24.80 18,471
2017-03-10 $31.24 $31.63 $31.00 $31.09 $24.62 17,576
2017-03-09 $31.90 $31.90 $31.20 $31.28 $24.77 8,940
2017-03-08 $31.65 $32.37 $31.36 $31.41 $24.87 15,274
2017-03-07 $31.63 $31.95 $31.46 $31.54 $24.97 9,813
2017-03-06 $31.65 $31.84 $31.34 $31.52 $24.96 16,921
2017-03-03 $32.29 $32.43 $31.50 $31.80 $25.18 24,814
2017-03-02 $32.31 $32.58 $32.01 $32.02 $25.35 22,821
2017-03-01 $32.54 $33.28 $32.49 $32.54 $25.77 26,641
2017-02-28 $33.16 $33.18 $32.16 $32.22 $25.51 28,819
2017-02-27 $33.27 $33.59 $32.93 $33.09 $26.20 12,424
2017-02-24 $33.61 $33.61 $32.92 $33.27 $26.34 12,803
2017-02-23 $33.95 $33.95 $33.22 $33.59 $26.60 15,123
2017-02-22 $33.87 $33.95 $33.39 $33.79 $26.76 7,857
2017-02-21 $33.70 $33.97 $33.57 $33.90 $26.84 15,130
2017-02-17 $33.54 $33.64 $33.24 $33.55 $26.57 13,112
2017-02-16 $33.38 $33.55 $33.13 $33.45 $26.49 11,819
2017-02-15 $33.14 $33.34 $32.96 $33.22 $26.31 12,429
2017-02-14 $33.27 $33.45 $32.90 $33.22 $26.31 27,878
2017-02-13 $33.19 $33.59 $32.95 $33.40 $26.45 12,840
2017-02-10 $32.80 $33.00 $32.58 $32.97 $26.11 8,260
2017-02-09 $32.44 $32.62 $32.35 $32.60 $25.81 15,353
2017-02-08 $32.71 $32.71 $32.06 $32.32 $25.59 12,798
2017-02-07 $31.93 $32.50 $31.85 $32.39 $25.65 25,170
2017-02-06 $32.29 $32.34 $31.93 $32.12 $25.28 13,036
2017-02-03 $31.78 $32.51 $31.78 $32.26 $25.39 40,139
2017-02-02 $31.84 $32.22 $31.26 $31.57 $24.85 59,602
2017-02-01 $32.25 $32.81 $31.51 $31.87 $25.08 19,073
2017-01-31 $32.20 $32.41 $31.53 $31.67 $24.92 18,004
2017-01-30 $33.15 $33.15 $32.50 $32.50 $25.58 10,685
2017-01-27 $34.00 $34.00 $32.28 $33.23 $26.15 15,446
2017-01-26 $33.29 $33.37 $32.86 $33.03 $25.99 6,056
2017-01-25 $32.99 $33.29 $32.95 $33.16 $26.10 8,767
2017-01-24 $32.78 $32.90 $32.06 $32.85 $25.85 7,718
2017-01-23 $32.51 $32.66 $32.32 $32.37 $25.47 9,576
2017-01-20 $32.43 $32.94 $32.25 $32.40 $25.50 10,386
2017-01-19 $32.95 $32.95 $32.21 $32.41 $25.51 9,173
2017-01-18 $32.98 $32.98 $32.60 $32.80 $25.81 8,130
2017-01-17 $33.17 $33.17 $32.35 $32.64 $25.69 10,165
2017-01-13 $32.89 $33.39 $32.89 $33.28 $26.19 24,776
2017-01-12 $32.83 $32.97 $32.17 $32.72 $25.75 16,798
2017-01-11 $33.00 $33.00 $32.71 $32.96 $25.94 17,110
2017-01-10 $32.50 $33.00 $32.05 $33.00 $25.97 20,936
2017-01-09 $32.35 $32.50 $31.67 $32.46 $25.55 49,797
2017-01-06 $32.62 $32.69 $32.33 $32.39 $25.49 20,641
2017-01-05 $32.60 $32.60 $32.50 $32.56 $25.62 37,232
2017-01-04 $32.52 $32.70 $32.52 $32.59 $25.65 29,975
2017-01-03 $33.12 $33.12 $32.54 $32.59 $25.65 19,305
2016-12-30 $32.96 $32.96 $32.74 $32.84 $25.84 25,421
2016-12-29 $33.00 $33.07 $32.87 $32.94 $25.92 15,674
2016-12-28 $33.14 $33.14 $32.87 $32.96 $25.94 13,258
2016-12-27 $33.00 $33.32 $32.95 $33.03 $25.99 19,303
2016-12-23 $32.99 $32.99 $32.78 $32.95 $25.93 11,403
2016-12-22 $33.00 $33.10 $32.90 $32.98 $25.95 26,894
2016-12-21 $33.16 $33.16 $32.96 $33.00 $25.97 7,658
2016-12-20 $33.01 $33.28 $32.50 $33.03 $25.99 10,229
2016-12-19 $32.79 $33.02 $32.75 $32.87 $25.87 16,927
2016-12-16 $32.91 $32.94 $32.50 $32.73 $25.76 45,240
2016-12-15 $32.59 $33.00 $32.50 $32.84 $25.84 19,307
2016-12-14 $32.64 $32.75 $32.50 $32.53 $25.60 11,366
2016-12-13 $32.74 $33.09 $32.54 $32.67 $25.71 24,056
2016-12-12 $32.71 $32.91 $32.50 $32.58 $25.64 14,142
2016-12-09 $32.41 $32.68 $32.25 $32.63 $25.68 20,432
2016-12-08 $32.27 $32.30 $32.06 $32.26 $25.39 40,971
2016-12-07 $32.46 $32.46 $31.89 $32.27 $25.40 17,890
2016-12-06 $32.39 $32.58 $31.81 $32.22 $25.20 26,480
2016-12-05 $31.89 $32.15 $31.86 $32.14 $25.14 15,194
2016-12-02 $31.78 $31.92 $31.49 $31.67 $24.77 9,156
2016-12-01 $31.44 $31.99 $31.44 $31.87 $24.93 15,749
2016-11-30 $32.25 $32.25 $31.31 $31.47 $24.61 17,971
2016-11-29 $32.15 $32.20 $31.99 $32.12 $25.12 13,065
2016-11-28 $32.10 $32.10 $32.00 $32.10 $25.11 15,562
2016-11-25 $32.29 $32.29 $32.06 $32.06 $25.08 4,944
2016-11-23 $32.23 $32.30 $30.40 $32.16 $25.15 17,422
2016-11-22 $31.33 $32.50 $31.33 $32.25 $25.22 16,977
2016-11-21 $31.62 $31.62 $31.32 $31.50 $24.64 14,083
2016-11-18 $30.66 $31.60 $30.54 $31.59 $24.71 26,378
2016-11-17 $30.50 $31.20 $30.21 $30.70 $24.01 30,396
2016-11-16 $30.73 $30.73 $30.30 $30.52 $23.87 23,900
2016-11-15 $30.52 $30.85 $30.31 $30.77 $24.07 20,161
2016-11-14 $30.45 $31.21 $30.39 $30.74 $24.04 24,135
2016-11-11 $29.56 $30.45 $29.56 $30.41 $23.78 44,178
2016-11-10 $28.98 $29.75 $28.70 $29.68 $23.21 31,180
2016-11-09 $28.33 $29.00 $28.27 $28.99 $22.67 21,666
2016-11-08 $28.15 $28.36 $27.92 $28.30 $22.13 15,490
2016-11-07 $28.08 $28.26 $27.95 $28.19 $21.91 22,907
2016-11-04 $28.14 $28.27 $27.73 $27.83 $21.63 12,123
2016-11-03 $28.39 $28.62 $28.03 $28.09 $21.83 10,121
2016-11-02 $28.41 $28.63 $28.31 $28.32 $22.01 14,890
2016-11-01 $28.52 $28.70 $28.41 $28.45 $22.11 14,091
2016-10-31 $28.94 $28.96 $28.52 $28.52 $22.17 22,647
2016-10-28 $28.61 $29.04 $28.40 $28.69 $22.30 8,397
2016-10-27 $28.56 $28.57 $28.35 $28.38 $22.06 8,984
2016-10-26 $28.61 $28.73 $28.50 $28.50 $22.15 10,266
2016-10-25 $28.87 $28.87 $28.51 $28.57 $22.20 12,092
2016-10-24 $28.99 $29.00 $28.80 $28.91 $22.47 3,470
2016-10-21 $28.70 $28.84 $28.70 $28.79 $22.38 5,708
2016-10-20 $29.00 $29.00 $28.76 $28.76 $22.35 6,314
2016-10-19 $28.87 $29.00 $28.75 $28.97 $22.52 7,704
2016-10-18 $28.95 $28.99 $28.74 $28.87 $22.44 8,038
2016-10-17 $29.09 $29.17 $28.83 $28.87 $22.44 3,189
2016-10-14 $28.79 $29.09 $28.65 $28.92 $22.48 10,127
2016-10-13 $28.82 $29.03 $28.74 $28.84 $22.41 9,444
2016-10-12 $28.89 $29.03 $28.85 $29.00 $22.54 32,350
2016-10-11 $28.90 $28.90 $28.77 $28.83 $22.41 13,644
2016-10-10 $28.89 $28.90 $28.83 $28.89 $22.45 8,758
2016-10-07 $28.82 $28.90 $28.74 $28.82 $22.40 10,336
2016-10-06 $28.89 $28.90 $28.55 $28.75 $22.34 7,412
2016-10-05 $28.77 $28.90 $28.68 $28.81 $22.39 6,492
2016-10-04 $28.62 $28.84 $28.51 $28.80 $22.38 11,227
2016-10-03 $28.66 $28.77 $28.41 $28.73 $22.33 13,185
2016-09-30 $29.00 $29.00 $28.63 $28.66 $22.27 27,338
2016-09-29 $28.75 $29.00 $28.64 $28.82 $22.40 16,070
2016-09-28 $28.64 $28.75 $28.42 $28.68 $22.29 26,424
2016-09-27 $28.35 $28.60 $28.28 $28.55 $22.19 6,699
2016-09-26 $28.73 $28.75 $28.36 $28.41 $22.08 12,638
2016-09-23 $28.94 $28.95 $28.85 $28.85 $22.42 11,573
2016-09-22 $29.00 $29.00 $28.86 $28.91 $22.47 21,250
2016-09-21 $28.84 $29.00 $28.67 $28.99 $22.53 14,077
2016-09-20 $29.13 $29.13 $28.84 $28.96 $22.51 4,913
2016-09-19 $28.81 $29.16 $28.80 $29.00 $22.54 7,836
2016-09-16 $28.83 $29.19 $28.65 $29.04 $22.57 64,611
2016-09-15 $28.76 $28.90 $28.66 $28.75 $22.34 17,089
2016-09-14 $28.82 $29.15 $28.80 $28.80 $22.38 17,495
2016-09-13 $28.83 $29.13 $28.73 $28.80 $22.38 80,147
2016-09-12 $28.82 $29.14 $28.81 $28.95 $22.50 18,357
2016-09-09 $29.08 $29.16 $28.73 $29.00 $22.54 88,717
2016-09-08 $29.10 $29.25 $29.00 $29.15 $22.66 28,464
2016-09-07 $28.92 $29.16 $28.82 $29.10 $22.62 18,246
2016-09-06 $28.99 $29.05 $28.95 $29.03 $22.56 10,189
2016-09-02 $28.66 $28.97 $28.61 $28.94 $22.49 8,937
2016-09-01 $28.28 $28.69 $28.28 $28.54 $22.18 26,032
2016-08-31 $28.64 $28.68 $28.50 $28.56 $22.20 10,596
2016-08-30 $28.31 $28.60 $28.16 $28.53 $22.17 6,828
2016-08-29 $28.07 $28.30 $28.01 $28.28 $21.98 10,470
2016-08-26 $28.15 $28.28 $27.96 $28.10 $21.84 14,294
2016-08-25 $27.95 $28.10 $27.85 $28.07 $21.82 20,704
2016-08-24 $27.87 $28.09 $27.87 $28.03 $21.78 9,311
2016-08-23 $28.03 $28.10 $27.98 $28.06 $21.81 8,707
2016-08-22 $27.88 $27.92 $27.76 $27.87 $21.66 6,950
2016-08-19 $28.04 $28.28 $27.84 $27.88 $21.67 11,825
2016-08-18 $27.85 $28.24 $27.81 $28.09 $21.83 15,802
2016-08-17 $27.94 $28.00 $27.86 $27.86 $21.65 4,061
2016-08-16 $27.86 $28.17 $27.77 $27.91 $21.69 19,031
2016-08-15 $28.22 $28.26 $27.86 $28.01 $21.77 29,233
2016-08-12 $28.26 $28.31 $28.06 $28.18 $21.90 23,426
2016-08-11 $28.04 $28.38 $28.00 $28.27 $21.97 10,504
2016-08-10 $28.31 $28.31 $27.43 $28.06 $21.81 5,187
2016-08-09 $28.39 $28.65 $28.26 $28.41 $21.94 16,071
2016-08-08 $28.34 $28.54 $28.09 $28.28 $21.84 12,277
2016-08-05 $28.35 $28.52 $28.22 $28.47 $21.99 18,456
2016-08-04 $27.71 $28.16 $27.71 $28.05 $21.66 19,094
2016-08-03 $27.53 $27.70 $27.53 $27.60 $21.31 10,107
2016-08-02 $27.17 $27.58 $27.17 $27.40 $21.16 12,135
2016-08-01 $26.75 $27.32 $26.75 $27.05 $20.89 13,183
2016-07-29 $26.73 $27.28 $26.73 $26.90 $20.77 23,854
2016-07-28 $27.02 $27.27 $26.93 $27.03 $20.87 6,426
2016-07-27 $27.40 $27.46 $27.14 $27.30 $21.08 9,744
2016-07-26 $27.29 $27.35 $26.94 $27.24 $21.04 10,156
2016-07-25 $27.19 $27.43 $27.15 $27.34 $21.11 8,334
2016-07-22 $26.85 $27.14 $26.78 $27.10 $20.93 25,911
2016-07-21 $26.87 $27.08 $26.66 $26.75 $20.66 49,295
2016-07-20 $26.71 $27.10 $26.67 $27.04 $20.88 10,478
2016-07-19 $27.06 $27.08 $26.89 $26.96 $20.82 5,173
2016-07-18 $27.03 $27.16 $26.96 $27.04 $20.88 26,496
2016-07-15 $27.00 $27.16 $26.74 $27.08 $20.91 31,146
2016-07-14 $27.11 $27.35 $26.92 $27.09 $20.92 18,434
2016-07-13 $26.86 $27.41 $26.86 $26.94 $20.80 36,939
2016-07-12 $26.69 $27.28 $26.69 $27.06 $20.90 32,594
2016-07-11 $26.63 $26.71 $26.41 $26.63 $20.56 14,870
2016-07-08 $26.35 $26.57 $26.33 $26.55 $20.50 12,831
2016-07-07 $26.49 $26.59 $26.22 $26.35 $20.35 11,013
2016-07-06 $26.35 $26.46 $26.23 $26.45 $20.43 6,520
2016-07-05 $26.26 $26.50 $26.26 $26.32 $20.33 6,020
2016-07-01 $26.40 $26.51 $26.29 $26.37 $20.36 12,261
2016-06-30 $26.01 $26.47 $26.01 $26.47 $20.44 17,215
2016-06-29 $25.99 $26.14 $25.91 $26.12 $20.17 19,306
2016-06-28 $25.95 $26.14 $25.78 $26.02 $20.09 21,296
2016-06-27 $26.02 $26.08 $25.82 $25.84 $19.95 20,401
2016-06-24 $25.90 $26.50 $25.76 $26.31 $20.32 100,855
2016-06-23 $26.30 $26.41 $26.06 $26.25 $20.27 11,995
2016-06-22 $26.06 $26.22 $26.01 $26.07 $20.13 7,561
2016-06-21 $26.00 $26.11 $25.95 $26.00 $20.08 9,815
2016-06-20 $26.27 $26.40 $26.01 $26.02 $20.09 9,380
2016-06-17 $26.06 $26.17 $25.93 $26.10 $20.16 62,318
2016-06-16 $25.96 $26.11 $25.89 $25.98 $20.06 17,887
2016-06-15 $26.18 $26.29 $25.95 $25.96 $20.05 10,664
2016-06-14 $25.93 $26.12 $25.93 $25.99 $20.07 15,512
2016-06-13 $26.02 $26.02 $25.75 $25.88 $19.99 17,363
2016-06-10 $26.03 $26.23 $25.78 $25.94 $20.03 8,228
2016-06-09 $25.96 $26.16 $25.73 $26.04 $20.11 8,467
2016-06-08 $26.11 $26.32 $26.11 $26.29 $20.30 10,287
2016-06-07 $26.37 $26.43 $26.11 $26.11 $20.16 7,327
2016-06-06 $25.95 $26.58 $25.95 $26.47 $20.44 7,629
2016-06-03 $26.41 $26.45 $25.94 $26.16 $20.20 8,542
2016-06-02 $26.27 $26.46 $26.24 $26.46 $20.43 5,069
2016-06-01 $26.26 $26.62 $26.05 $26.48 $20.45 13,062
2016-05-31 $26.05 $26.35 $25.97 $26.31 $20.32 21,857
2016-05-27 $26.24 $26.35 $25.88 $26.32 $20.33 15,850
2016-05-26 $26.68 $26.68 $26.00 $26.22 $20.25 32,275
2016-05-25 $26.19 $26.70 $26.14 $26.62 $20.56 10,247
2016-05-24 $25.95 $26.58 $25.91 $26.44 $20.42 13,522
2016-05-23 $25.68 $26.15 $25.65 $25.90 $20.00 17,507
2016-05-20 $25.74 $26.12 $25.74 $25.93 $20.02 18,091
2016-05-19 $26.03 $26.23 $25.50 $25.65 $19.81 32,221
2016-05-18 $25.83 $26.29 $25.83 $26.01 $20.09 23,043
2016-05-17 $26.02 $26.02 $25.39 $25.60 $19.77 24,621
2016-05-16 $25.94 $26.20 $25.82 $25.96 $20.05 26,585
2016-05-13 $25.76 $25.91 $25.75 $25.86 $19.97 11,365
2016-05-12 $25.82 $26.05 $25.57 $25.81 $19.93 16,556
2016-05-11 $25.59 $26.07 $25.59 $25.85 $19.96 17,545
2016-05-10 $25.55 $25.86 $25.46 $25.68 $19.83 64,902
2016-05-09 $25.75 $26.18 $25.51 $25.77 $19.76 35,243
2016-05-06 $25.85 $25.95 $25.54 $25.85 $19.82 47,193
2016-05-05 $26.07 $26.07 $25.76 $26.00 $19.94 16,477
2016-05-04 $25.96 $26.07 $25.77 $26.01 $19.95 15,022
2016-05-03 $26.20 $26.74 $25.89 $26.13 $20.04 21,029
2016-05-02 $26.25 $26.44 $26.25 $26.25 $20.13 19,438
2016-04-29 $26.28 $26.60 $26.18 $26.23 $20.11 17,287
2016-04-28 $26.04 $26.30 $25.89 $26.12 $20.03 19,103
2016-04-27 $26.22 $26.35 $25.90 $26.10 $20.02 31,999
2016-04-26 $25.98 $26.35 $25.97 $26.05 $19.98 13,517
2016-04-25 $25.83 $25.92 $25.64 $25.86 $19.83 9,768
2016-04-22 $25.67 $26.07 $25.65 $25.91 $19.87 17,151
2016-04-21 $25.75 $25.81 $25.55 $25.66 $19.68 14,721
2016-04-20 $25.62 $26.03 $25.58 $25.81 $19.79 13,464
2016-04-19 $25.08 $25.68 $25.05 $25.66 $19.68 43,889
2016-04-18 $25.27 $25.43 $24.96 $25.18 $19.31 97,306
2016-04-15 $25.58 $25.91 $25.20 $25.27 $19.38 29,892
2016-04-14 $26.08 $26.20 $25.64 $25.71 $19.72 31,603
2016-04-13 $25.66 $26.17 $25.57 $26.03 $19.96 13,210
2016-04-12 $25.55 $25.60 $25.39 $25.58 $19.62 5,975
2016-04-11 $25.37 $25.81 $25.32 $25.53 $19.58 10,233
2016-04-08 $25.61 $25.65 $25.36 $25.37 $19.46 15,556
2016-04-07 $25.78 $25.94 $25.34 $25.48 $19.54 22,745
2016-04-06 $26.08 $26.10 $25.72 $25.91 $19.87 17,164
2016-04-05 $25.95 $26.25 $25.75 $25.89 $19.85 15,868
2016-04-04 $26.22 $26.30 $25.89 $26.06 $19.98 29,116
2016-04-01 $25.99 $26.25 $25.85 $26.18 $20.08 13,539
2016-03-31 $25.98 $26.34 $25.69 $26.06 $19.98 39,418
2016-03-30 $26.11 $26.28 $25.78 $25.95 $19.90 26,842
2016-03-29 $25.66 $26.16 $25.66 $26.11 $20.02 15,826
2016-03-28 $25.92 $25.92 $25.66 $25.67 $19.69 6,321
2016-03-24 $25.76 $25.82 $25.67 $25.71 $19.72 5,604
2016-03-23 $25.86 $26.00 $25.75 $25.79 $19.78 12,550
2016-03-22 $26.00 $26.18 $25.87 $25.97 $19.92 11,014
2016-03-21 $26.34 $26.44 $25.99 $26.00 $19.94 9,303
2016-03-18 $26.34 $26.53 $25.90 $26.32 $20.18 48,708
2016-03-17 $25.75 $26.25 $25.75 $26.20 $20.09 14,526
2016-03-16 $25.75 $25.95 $25.70 $25.81 $19.79 14,923
2016-03-15 $25.94 $26.20 $25.83 $25.88 $19.85 14,769
2016-03-14 $26.01 $26.01 $25.67 $25.97 $19.92 13,740
2016-03-11 $25.91 $26.17 $25.75 $26.02 $19.95 12,182
2016-03-10 $26.00 $26.09 $25.72 $25.83 $19.81 11,295
2016-03-09 $26.00 $26.07 $25.88 $26.00 $19.94 19,139
2016-03-08 $25.69 $26.05 $25.69 $25.98 $19.92 15,218
2016-03-07 $25.72 $25.82 $25.55 $25.72 $19.72 15,563
2016-03-04 $25.00 $25.95 $25.00 $25.74 $19.74 20,392
2016-03-03 $25.15 $26.05 $25.15 $25.97 $19.92 31,917
2016-03-02 $25.80 $26.16 $25.73 $25.96 $19.91 17,468
2016-03-01 $25.77 $26.05 $25.13 $25.94 $19.89 17,015
2016-02-29 $25.85 $26.00 $25.66 $25.73 $19.73 25,294
2016-02-26 $25.99 $26.05 $25.85 $25.96 $19.91 12,829
2016-02-25 $25.83 $26.05 $25.83 $26.00 $19.94 16,080
2016-02-24 $25.41 $25.98 $25.41 $25.89 $19.85 17,286
2016-02-23 $25.85 $25.92 $25.58 $25.59 $19.62 23,705
2016-02-22 $26.05 $26.05 $25.66 $25.74 $19.74 13,661
2016-02-19 $25.75 $26.05 $25.63 $25.86 $19.83 19,790
2016-02-18 $25.66 $25.97 $25.60 $25.72 $19.72 20,316
2016-02-17 $25.64 $25.80 $25.00 $25.58 $19.62 17,924
2016-02-16 $26.02 $26.05 $25.00 $25.64 $19.66 23,406
2016-02-12 $25.56 $26.00 $25.31 $25.90 $19.86 17,193
2016-02-11 $25.00 $25.47 $24.87 $25.20 $19.33 23,541
2016-02-10 $25.81 $26.05 $25.02 $25.08 $19.23 21,425
2016-02-09 $25.70 $26.05 $25.70 $25.71 $19.72 15,131
2016-02-08 $25.34 $26.10 $25.21 $26.02 $19.82 40,860
2016-02-05 $25.57 $25.98 $25.34 $25.40 $19.34 30,738
2016-02-04 $26.08 $26.19 $25.55 $25.84 $19.68 14,837
2016-02-03 $26.22 $26.22 $25.54 $26.04 $19.83 21,854
2016-02-02 $26.06 $26.23 $25.58 $26.15 $19.91 39,151
2016-02-01 $26.50 $26.65 $25.91 $26.21 $19.96 37,677
2016-01-29 $26.66 $27.14 $26.14 $26.65 $20.29 71,693
2016-01-28 $26.77 $27.18 $26.68 $26.86 $20.45 28,897
2016-01-27 $26.75 $27.05 $26.43 $26.56 $20.23 41,183
2016-01-26 $26.16 $26.83 $26.07 $26.67 $20.31 23,812
2016-01-25 $26.27 $26.30 $26.00 $26.05 $19.84 21,414
2016-01-22 $26.29 $26.50 $25.97 $26.29 $20.02 21,086
2016-01-21 $26.59 $26.67 $26.11 $26.24 $19.98 34,808
2016-01-20 $26.16 $26.70 $25.40 $26.54 $20.21 31,891
2016-01-19 $26.20 $26.66 $26.00 $26.19 $19.94 28,997
2016-01-15 $25.65 $26.45 $25.34 $26.03 $19.82 45,153
2016-01-14 $26.18 $26.68 $26.00 $26.17 $19.93 37,444
2016-01-13 $26.90 $26.90 $25.80 $26.14 $19.91 49,506
2016-01-12 $27.56 $27.56 $26.55 $26.83 $20.43 45,005
2016-01-11 $27.00 $27.64 $27.00 $27.34 $20.82 46,334
2016-01-08 $27.59 $27.84 $27.01 $27.06 $20.61 45,512
2016-01-07 $27.71 $27.84 $27.49 $27.59 $21.01 115,218
2016-01-06 $27.20 $27.89 $27.20 $27.82 $21.19 40,572
2016-01-05 $27.14 $27.31 $26.75 $27.25 $20.75 19,884
2016-01-04 $27.59 $27.62 $27.00 $27.14 $20.67 59,145
2015-12-31 $27.72 $27.95 $27.70 $27.74 $21.12 35,232
2015-12-30 $27.74 $27.87 $27.71 $27.73 $21.12 34,572
2015-12-29 $27.56 $27.73 $27.48 $27.73 $21.12 26,013
2015-12-28 $27.52 $27.61 $27.47 $27.51 $20.95 28,136
2015-12-24 $27.60 $27.60 $27.51 $27.52 $20.96 20,106
2015-12-23 $27.67 $27.75 $27.46 $27.58 $21.00 37,472
2015-12-22 $27.75 $27.75 $27.50 $27.64 $21.05 41,260
2015-12-21 $27.86 $28.16 $27.69 $27.75 $21.13 34,570
2015-12-18 $27.70 $28.07 $27.49 $27.87 $21.22 106,435
2015-12-17 $27.93 $28.36 $27.75 $27.88 $21.23 28,880
2015-12-16 $28.04 $28.25 $27.75 $27.93 $21.27 27,563
2015-12-15 $27.50 $28.29 $27.42 $28.20 $21.48 29,365
2015-12-14 $27.27 $27.68 $27.12 $27.35 $20.83 18,606
2015-12-11 $27.92 $28.30 $27.11 $27.17 $20.69 25,490
2015-12-10 $28.65 $28.65 $28.10 $28.18 $21.46 16,025
2015-12-09 $28.98 $28.98 $28.37 $28.60 $21.78 128,809
2015-12-08 $28.80 $29.11 $28.80 $28.99 $22.00 27,840
2015-12-07 $29.17 $29.44 $28.80 $28.97 $21.98 21,288
2015-12-04 $28.78 $29.24 $28.78 $29.09 $22.08 27,838
2015-12-03 $28.80 $28.93 $28.69 $28.80 $21.86 15,352
2015-12-02 $28.86 $28.96 $28.80 $28.85 $21.89 8,021
2015-12-01 $28.38 $29.00 $27.76 $28.91 $21.94 18,058
2015-11-30 $29.00 $29.00 $28.73 $28.81 $21.86 25,338
2015-11-27 $28.94 $29.00 $28.67 $28.99 $22.00 4,691
2015-11-25 $28.95 $29.07 $28.69 $28.91 $21.94 10,715
2015-11-24 $28.82 $29.08 $28.40 $29.06 $22.05 16,257
2015-11-23 $28.54 $28.96 $28.50 $28.78 $21.84 20,100
2015-11-20 $28.13 $28.52 $28.13 $28.44 $21.58 13,012
2015-11-19 $28.26 $28.42 $27.97 $27.99 $21.24 26,862
2015-11-18 $28.34 $28.49 $28.08 $28.35 $21.51 32,091
2015-11-17 $28.50 $28.78 $28.30 $28.45 $21.59 22,286
2015-11-16 $28.34 $28.56 $28.30 $28.38 $21.54 15,612
2015-11-13 $28.14 $28.71 $28.08 $28.40 $21.55 15,392
2015-11-12 $28.18 $28.49 $28.18 $28.26 $21.45 16,418
2015-11-11 $28.71 $28.90 $28.29 $28.30 $21.48 117,768
2015-11-10 $28.06 $28.54 $27.53 $28.48 $21.61 19,995
2015-11-09 $28.23 $28.23 $27.80 $27.99 $21.24 37,618
2015-11-06 $27.97 $28.20 $27.87 $28.20 $21.27 50,808
2015-11-05 $27.71 $28.02 $27.42 $27.96 $21.09 28,770
2015-11-04 $27.93 $27.93 $27.52 $27.73 $20.92 26,184
2015-11-03 $27.71 $28.10 $27.47 $27.78 $20.95 29,559
2015-11-02 $27.45 $27.84 $27.28 $27.80 $20.97 47,175
2015-10-30 $28.77 $28.77 $27.10 $27.88 $21.03 136,665
2015-10-29 $28.85 $29.00 $27.53 $28.89 $21.79 29,498
2015-10-28 $28.56 $29.10 $28.56 $29.00 $21.87 40,679
2015-10-27 $29.04 $29.17 $28.44 $28.59 $21.57 18,246
2015-10-26 $29.19 $29.25 $28.87 $29.12 $21.97 24,898
2015-10-23 $28.94 $29.15 $28.65 $29.13 $21.97 31,544
2015-10-22 $28.15 $28.95 $28.15 $28.84 $21.75 35,540
2015-10-21 $28.35 $28.51 $27.94 $27.94 $21.08 24,149
2015-10-20 $27.93 $28.34 $27.72 $28.22 $21.29 61,955
2015-10-19 $27.87 $28.12 $27.26 $27.95 $21.08 21,685
2015-10-16 $27.98 $28.12 $27.58 $27.94 $21.08 34,947
2015-10-15 $27.44 $27.92 $26.50 $27.90 $21.04 25,491
2015-10-14 $27.87 $27.96 $27.20 $27.28 $20.58 26,085
2015-10-13 $28.00 $28.20 $27.81 $27.94 $21.08 46,230
2015-10-12 $27.61 $28.35 $27.25 $28.00 $21.12 59,269
2015-10-09 $28.18 $28.46 $27.62 $27.69 $20.89 61,297
2015-10-08 $27.47 $28.41 $27.44 $28.18 $21.26 147,195
2015-10-07 $27.25 $27.49 $27.00 $27.43 $20.69 69,970
2015-10-06 $26.41 $26.82 $26.40 $26.78 $20.20 46,040
2015-10-05 $26.10 $26.50 $25.91 $26.50 $19.99 38,063
2015-10-02 $26.00 $26.09 $25.90 $26.08 $19.67 34,383
2015-10-01 $26.08 $26.23 $25.95 $26.06 $19.66 27,637
2015-09-30 $25.79 $26.16 $25.79 $26.04 $19.64 74,479
2015-09-29 $26.07 $26.11 $25.60 $25.61 $19.32 73,051
2015-09-28 $25.97 $26.35 $25.95 $25.97 $19.59 29,645
2015-09-25 $26.26 $26.39 $25.83 $25.95 $19.57 70,384
2015-09-24 $26.05 $26.30 $26.00 $26.22 $19.78 42,826
2015-09-23 $26.21 $26.30 $26.00 $26.15 $19.72 36,126
2015-09-22 $26.00 $26.25 $26.00 $26.05 $19.65 22,492
2015-09-21 $26.23 $26.40 $26.06 $26.18 $19.75 20,060
2015-09-18 $26.00 $26.35 $25.99 $26.21 $19.77 53,062
2015-09-17 $26.17 $26.39 $26.02 $26.04 $19.64 33,231
2015-09-16 $26.33 $26.33 $26.12 $26.19 $19.76 17,316
2015-09-15 $26.29 $26.35 $26.20 $26.30 $19.84 28,252
2015-09-14 $26.34 $26.39 $26.20 $26.26 $19.81 36,240
2015-09-11 $26.20 $26.40 $25.98 $26.33 $19.86 38,586
2015-09-10 $26.21 $26.39 $26.15 $26.31 $19.85 29,774
2015-09-09 $26.25 $26.25 $26.09 $26.22 $19.78 22,452
2015-09-08 $26.16 $26.28 $26.09 $26.23 $19.79 26,952

Territorial Bancorp Inc (TBNK) News Headlines

Recent Territorial Bancorp Inc (TBNK) 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.