Timberland Bancorp Inc (TSBK) Exchange: NASDAQ

Data as of Nov. 6, 2024

$33.98 ($2.70) 8.63%

Timberland Bancorp Inc - Daily Information
Click for more stock information on Timberland Bancorp Inc.
Daily Information Data
Date Nov. 6, 2024
Open $31.50
Previous Close $33.98
High $33.98
Low $31.50
Adjusted Open $31.50
Previous Adjusted Close $33.98
Adjusted High $33.98
Adjusted Low $31.50

About Timberland Bancorp Inc (TSBK)

Timberland Bancorp, Inc., a Washington corporation, is the holding company for Timberland Bank. The Bank opened for business in 1915 and serves consumers and businesses across Grays Harbor, Thurston, Pierce, King, Kitsap and Lewis counties, Washington with a full range of lending and deposit services through its 24 branches (including its main office in Hoquiam).

Historical Stock Data for Timberland Bancorp Inc (TSBK)

Date Open High Low Close Adj.Close Volume
2024-11-06 $31.50 $33.98 $31.50 $33.98 $33.98 53,978
2024-11-05 $30.66 $31.28 $30.66 $31.28 $31.28 6,031
2024-11-04 $29.58 $30.16 $29.55 $30.16 $30.16 6,584
2024-11-01 $29.68 $30.50 $29.51 $30.19 $30.19 9,690
2024-10-31 $28.88 $28.88 $28.88 $28.88 $28.88 3,320
2024-10-30 $30.58 $30.70 $29.60 $30.10 $30.10 6,162
2024-10-29 $29.20 $29.94 $29.20 $29.78 $29.78 6,874
2024-10-28 $29.45 $29.79 $29.45 $29.50 $29.50 4,455
2024-10-25 $30.04 $30.04 $29.05 $29.05 $29.05 7,254
2024-10-24 $29.55 $29.79 $29.55 $29.79 $29.79 4,885
2024-10-23 $29.57 $30.13 $29.36 $30.13 $30.13 8,158
2024-10-22 $29.80 $29.80 $29.80 $29.80 $29.80 2,859
2024-10-21 $30.49 $30.49 $29.25 $29.35 $29.35 8,640
2024-10-18 $31.50 $31.50 $30.61 $30.70 $30.70 6,838
2024-10-17 $31.00 $31.53 $31.00 $31.53 $31.53 7,255
2024-10-16 $31.22 $31.49 $30.72 $30.72 $30.72 12,070
2024-10-15 $30.50 $31.11 $30.50 $30.66 $30.66 11,727
2024-10-14 $30.26 $30.50 $30.00 $30.23 $30.23 4,934
2024-10-11 $29.06 $30.02 $29.00 $30.02 $30.02 5,807
2024-10-10 $29.00 $29.18 $28.75 $29.18 $29.18 8,086
2024-10-09 $29.00 $29.50 $28.76 $28.96 $28.96 13,376
2024-10-08 $28.33 $29.50 $28.33 $28.93 $28.93 14,557
2024-10-07 $28.16 $28.67 $28.16 $28.38 $28.38 6,312
2024-10-04 $28.91 $29.00 $28.81 $28.83 $28.83 3,851
2024-10-03 $29.00 $29.00 $28.19 $28.24 $28.24 8,158
2024-10-02 $28.91 $28.91 $28.54 $28.85 $28.85 5,455
2024-10-01 $30.38 $30.38 $29.30 $29.30 $29.30 8,368
2024-09-30 $29.99 $30.59 $29.99 $30.26 $30.26 8,572
2024-09-27 $30.22 $30.47 $29.83 $30.14 $30.14 5,898
2024-09-26 $30.44 $30.44 $30.09 $30.09 $30.09 7,736
2024-09-25 $30.87 $30.87 $30.16 $30.16 $30.16 6,846
2024-09-24 $31.27 $31.27 $30.62 $30.62 $30.62 8,817
2024-09-23 $31.26 $31.26 $30.77 $31.02 $31.02 6,892
2024-09-20 $30.95 $31.49 $30.66 $31.49 $31.49 97,309
2024-09-19 $31.49 $31.49 $30.99 $31.42 $31.42 14,445
2024-09-18 $30.50 $31.07 $29.47 $30.78 $30.78 19,054
2024-09-17 $30.66 $31.00 $30.54 $30.55 $30.55 16,070
2024-09-16 $30.09 $30.40 $29.99 $30.30 $30.30 8,544
2024-09-13 $29.48 $30.25 $29.13 $30.03 $30.03 11,374
2024-09-12 $28.61 $29.24 $28.61 $29.09 $29.09 7,113
2024-09-11 $28.85 $28.91 $28.16 $28.71 $28.71 9,381
2024-09-10 $28.51 $29.20 $28.45 $29.20 $29.20 9,043
2024-09-09 $29.16 $29.46 $28.56 $28.56 $28.56 13,666
2024-09-06 $29.77 $30.23 $28.76 $28.90 $28.90 12,103
2024-09-05 $30.65 $30.65 $29.91 $29.91 $29.91 8,627
2024-09-04 $30.66 $31.05 $30.32 $30.67 $30.67 6,981
2024-09-03 $31.00 $31.01 $29.91 $30.93 $30.93 31,367
2024-08-30 $30.90 $31.37 $30.75 $31.23 $31.23 12,106
2024-08-29 $31.14 $31.14 $29.99 $30.62 $30.62 20,502
2024-08-28 $30.95 $30.97 $29.85 $30.70 $30.70 21,303
2024-08-27 $31.49 $31.49 $30.70 $30.70 $30.70 8,622
2024-08-26 $31.00 $31.56 $30.99 $31.51 $31.51 36,026
2024-08-23 $30.23 $31.77 $30.00 $31.07 $31.07 37,309
2024-08-22 $30.05 $30.42 $30.00 $30.02 $30.02 9,156
2024-08-21 $29.76 $30.14 $29.60 $30.00 $30.00 21,173
2024-08-20 $29.31 $29.84 $29.27 $29.80 $29.80 12,925
2024-08-19 $28.78 $29.64 $28.78 $29.64 $29.64 12,140
2024-08-16 $29.35 $29.47 $28.46 $28.46 $28.46 47,064
2024-08-15 $28.99 $29.50 $28.99 $29.33 $29.33 9,467
2024-08-14 $28.08 $28.34 $27.72 $28.25 $28.25 12,883
2024-08-13 $27.99 $28.10 $27.99 $28.02 $28.02 7,631
2024-08-12 $28.22 $28.22 $27.83 $27.86 $27.86 14,538
2024-08-09 $28.20 $28.20 $27.97 $28.00 $28.00 8,304
2024-08-08 $27.63 $28.30 $27.50 $28.30 $28.06 12,013
2024-08-07 $27.69 $27.69 $27.10 $27.12 $26.89 10,422
2024-08-06 $26.55 $27.06 $26.55 $27.06 $26.83 11,400
2024-08-05 $26.90 $27.25 $26.09 $26.55 $26.32 31,300
2024-08-02 $27.74 $27.97 $27.51 $27.75 $27.51 13,643
2024-08-01 $29.47 $29.47 $28.13 $28.71 $28.47 19,203
2024-07-31 $30.75 $31.24 $30.17 $30.55 $30.29 15,765
2024-07-30 $30.27 $30.80 $29.67 $30.80 $30.54 12,757
2024-07-29 $31.51 $31.51 $29.67 $29.67 $29.42 10,573
2024-07-26 $31.95 $31.95 $31.25 $31.66 $31.39 10,413
2024-07-25 $31.24 $32.24 $30.84 $31.72 $31.45 19,898
2024-07-24 $30.14 $31.19 $30.14 $31.18 $30.92 14,070
2024-07-23 $29.92 $30.62 $29.85 $30.49 $30.23 26,185
2024-07-22 $29.64 $29.95 $29.18 $29.38 $29.13 10,569
2024-07-19 $29.32 $29.91 $29.30 $29.60 $29.60 9,131
2024-07-18 $29.77 $29.77 $29.19 $29.19 $29.19 9,912
2024-07-17 $29.66 $30.00 $29.66 $29.89 $29.89 21,506
2024-07-16 $28.08 $29.99 $27.60 $29.95 $29.95 25,280
2024-07-15 $27.97 $28.64 $27.48 $27.77 $27.77 19,326
2024-07-12 $27.48 $27.84 $26.95 $27.73 $27.73 17,063
2024-07-11 $26.16 $27.26 $25.75 $27.18 $27.18 22,628
2024-07-10 $25.40 $25.91 $25.08 $25.82 $25.82 12,823
2024-07-09 $25.75 $26.31 $25.31 $25.61 $25.61 10,266
2024-07-08 $25.10 $26.60 $25.10 $25.67 $25.67 16,966
2024-07-05 $25.60 $25.96 $24.81 $24.85 $24.85 32,484
2024-07-03 $26.22 $26.44 $25.55 $25.60 $25.60 8,471
2024-07-02 $27.04 $27.04 $26.13 $26.13 $26.13 13,130
2024-07-01 $26.96 $27.20 $26.84 $26.84 $26.84 13,455
2024-06-28 $26.26 $27.09 $26.05 $27.09 $27.09 100,397
2024-06-27 $26.31 $26.31 $25.95 $26.26 $26.26 6,937
2024-06-26 $25.34 $26.05 $24.86 $25.65 $25.65 10,721
2024-06-25 $26.09 $26.09 $25.56 $25.56 $25.56 4,138
2024-06-24 $26.11 $26.20 $26.11 $26.20 $26.20 5,074
2024-06-21 $26.04 $26.35 $25.90 $26.24 $26.24 28,940
2024-06-20 $25.73 $26.10 $25.73 $26.05 $26.05 5,030
2024-06-18 $26.00 $26.18 $25.28 $25.99 $25.99 20,059
2024-06-17 $25.19 $26.19 $25.19 $25.98 $25.98 24,742
2024-06-14 $24.82 $25.14 $24.82 $24.85 $24.85 6,980
2024-06-13 $25.07 $25.52 $25.04 $25.20 $25.20 4,323
2024-06-12 $25.39 $25.69 $25.39 $25.43 $25.43 5,599
2024-06-11 $24.40 $25.03 $24.40 $25.03 $25.03 6,366
2024-06-10 $25.03 $25.15 $24.62 $25.15 $25.15 31,995
2024-06-07 $24.75 $25.08 $24.65 $24.92 $24.92 6,470
2024-06-06 $24.62 $24.85 $24.61 $24.85 $24.85 6,023
2024-06-05 $24.35 $24.99 $24.26 $24.99 $24.99 11,295
2024-06-04 $24.36 $24.46 $24.30 $24.32 $24.32 7,025
2024-06-03 $24.86 $24.87 $24.26 $24.60 $24.60 9,566
2024-05-31 $24.40 $25.08 $24.26 $24.75 $24.75 8,107
2024-05-30 $24.66 $24.75 $24.40 $24.40 $24.40 12,216
2024-05-29 $25.52 $25.52 $24.51 $24.51 $24.51 14,914
2024-05-28 $25.80 $26.07 $25.74 $26.00 $26.00 7,577
2024-05-24 $25.61 $25.93 $25.61 $25.93 $25.93 10,850
2024-05-23 $25.89 $25.89 $24.96 $25.25 $25.25 14,004
2024-05-22 $25.88 $26.41 $25.66 $26.17 $26.17 7,995
2024-05-21 $25.82 $25.91 $25.65 $25.66 $25.66 2,120
2024-05-20 $26.09 $26.35 $25.77 $25.95 $25.95 5,431
2024-05-17 $26.15 $26.35 $25.88 $26.24 $26.24 11,520
2024-05-16 $25.69 $26.40 $25.69 $25.90 $25.90 11,361
2024-05-15 $25.59 $26.24 $25.50 $25.91 $25.91 9,815
2024-05-14 $25.51 $25.51 $25.05 $25.38 $25.38 6,459
2024-05-13 $25.75 $26.12 $25.33 $25.33 $25.33 7,185
2024-05-10 $25.68 $26.12 $25.50 $26.12 $26.12 7,738
2024-05-09 $25.19 $26.12 $25.19 $26.12 $26.12 10,898
2024-05-08 $25.58 $25.89 $25.20 $25.89 $25.65 9,675
2024-05-07 $26.00 $26.04 $25.36 $25.36 $25.13 9,135
2024-05-06 $26.04 $26.04 $25.78 $26.00 $25.76 7,317
2024-05-03 $26.29 $26.29 $25.71 $26.10 $25.86 8,003
2024-05-02 $26.23 $26.27 $26.01 $26.01 $25.77 6,919
2024-05-01 $25.38 $25.77 $24.89 $25.77 $25.54 8,110
2024-04-30 $24.36 $24.76 $24.36 $24.40 $24.18 8,901
2024-04-29 $25.00 $25.00 $24.55 $24.60 $24.38 6,117
2024-04-26 $25.47 $25.59 $24.88 $25.25 $25.02 7,545
2024-04-25 $25.35 $25.54 $24.74 $25.12 $24.89 12,790
2024-04-24 $25.00 $26.32 $25.00 $26.32 $26.08 9,951
2024-04-23 $24.45 $25.18 $24.45 $24.87 $24.64 10,920
2024-04-22 $24.81 $25.07 $24.47 $25.07 $24.84 10,327
2024-04-19 $24.36 $24.82 $24.36 $24.81 $24.58 8,726
2024-04-18 $24.40 $24.40 $24.36 $24.37 $24.15 14,237
2024-04-17 $24.85 $24.85 $24.34 $24.39 $24.17 7,552
2024-04-16 $24.64 $24.90 $24.53 $24.53 $24.31 11,982
2024-04-15 $24.80 $24.91 $24.64 $24.70 $24.48 10,920
2024-04-12 $25.14 $25.14 $24.62 $24.90 $24.67 9,133
2024-04-11 $24.28 $25.06 $24.28 $25.05 $24.82 15,314
2024-04-10 $25.06 $25.06 $23.93 $24.49 $24.27 23,662
2024-04-09 $25.56 $25.56 $25.31 $25.31 $25.08 3,200
2024-04-08 $25.64 $25.82 $25.63 $25.82 $25.58 4,730
2024-04-05 $25.47 $25.75 $25.26 $25.75 $25.52 4,621
2024-04-04 $25.70 $25.70 $25.44 $25.44 $25.21 5,378
2024-04-03 $25.44 $25.67 $25.27 $25.53 $25.30 7,500
2024-04-02 $26.35 $26.35 $25.55 $25.55 $25.32 14,113
2024-04-01 $26.41 $26.43 $26.25 $26.43 $26.19 4,728
2024-03-28 $26.56 $26.92 $26.37 $26.92 $26.67 7,116
2024-03-27 $25.88 $26.48 $25.86 $26.48 $26.24 8,851
2024-03-26 $26.29 $26.29 $25.55 $25.70 $25.47 12,247
2024-03-25 $26.76 $26.77 $26.26 $26.26 $26.02 8,260
2024-03-22 $26.72 $26.72 $26.51 $26.51 $26.27 5,700
2024-03-21 $26.50 $26.88 $26.30 $26.88 $26.64 10,913
2024-03-20 $26.32 $26.62 $26.32 $26.50 $26.26 7,952
2024-03-19 $25.41 $26.46 $25.41 $26.10 $25.86 10,229
2024-03-18 $26.56 $26.56 $25.48 $25.53 $25.30 10,171
2024-03-15 $25.37 $26.49 $25.37 $26.29 $26.05 29,016
2024-03-14 $26.00 $26.37 $25.53 $25.61 $25.38 16,458
2024-03-13 $26.06 $26.33 $26.01 $26.33 $26.09 9,925
2024-03-12 $26.55 $26.56 $26.10 $26.10 $25.86 5,671
2024-03-11 $26.79 $26.79 $26.55 $26.56 $26.32 6,854
2024-03-08 $26.86 $26.96 $26.47 $26.60 $26.60 11,586
2024-03-07 $26.85 $27.23 $26.31 $26.60 $26.60 16,156
2024-03-06 $26.25 $26.95 $26.24 $26.50 $26.50 8,001
2024-03-05 $25.61 $26.58 $25.61 $26.57 $26.57 7,265
2024-03-04 $25.31 $25.61 $25.31 $25.60 $25.60 11,246
2024-03-01 $26.01 $26.01 $25.50 $25.50 $25.50 9,638
2024-02-29 $26.40 $26.60 $25.79 $26.20 $26.20 35,819
2024-02-28 $26.55 $26.70 $25.82 $26.01 $26.01 11,082
2024-02-27 $26.89 $27.10 $26.50 $26.75 $26.75 8,162
2024-02-26 $26.77 $27.35 $26.51 $26.57 $26.57 7,583
2024-02-23 $26.60 $27.35 $26.44 $26.79 $26.79 16,474
2024-02-22 $26.51 $26.99 $26.20 $26.54 $26.54 23,961
2024-02-21 $27.04 $27.04 $26.50 $26.66 $26.66 29,011
2024-02-20 $27.60 $27.83 $26.78 $26.84 $26.84 10,333
2024-02-16 $27.67 $27.98 $27.43 $27.98 $27.98 7,059
2024-02-15 $27.40 $27.79 $27.28 $27.79 $27.79 34,899
2024-02-14 $26.65 $26.80 $26.36 $26.80 $26.80 19,685
2024-02-13 $26.82 $27.25 $26.07 $26.08 $26.08 26,580
2024-02-12 $27.29 $27.58 $27.24 $27.24 $27.24 12,252
2024-02-09 $26.80 $26.90 $26.51 $26.66 $26.66 11,798
2024-02-08 $26.78 $27.23 $26.52 $26.72 $26.72 12,682
2024-02-07 $27.00 $27.30 $26.31 $26.80 $26.56 12,177
2024-02-06 $27.14 $27.14 $26.65 $27.00 $26.76 17,809
2024-02-05 $27.15 $27.47 $26.85 $27.13 $26.89 13,961
2024-02-02 $27.58 $28.13 $26.96 $27.01 $27.01 12,913
2024-02-01 $28.07 $28.17 $27.04 $27.92 $27.92 29,424
2024-01-31 $29.04 $29.45 $27.75 $27.97 $27.97 11,290
2024-01-30 $29.00 $29.58 $28.93 $29.30 $29.30 10,863
2024-01-29 $29.38 $29.41 $28.91 $29.10 $29.10 11,489
2024-01-26 $29.93 $30.00 $29.12 $29.35 $29.35 9,186
2024-01-25 $29.94 $29.94 $29.25 $29.69 $29.69 17,161
2024-01-24 $29.59 $29.95 $29.54 $29.61 $29.61 6,850
2024-01-23 $30.20 $30.27 $28.93 $29.47 $29.47 19,060
2024-01-22 $29.85 $30.40 $29.56 $30.25 $30.25 13,836
2024-01-19 $29.05 $29.57 $28.57 $29.49 $29.49 19,201
2024-01-18 $28.86 $28.97 $28.45 $28.86 $28.86 7,117
2024-01-17 $28.26 $28.90 $28.26 $28.86 $28.86 11,044
2024-01-16 $28.66 $29.03 $28.50 $28.58 $28.58 12,011
2024-01-12 $29.37 $29.74 $28.87 $28.88 $28.88 10,228
2024-01-11 $29.09 $29.25 $28.67 $29.25 $29.25 14,990
2024-01-10 $28.83 $29.21 $28.70 $29.21 $29.21 16,215
2024-01-09 $29.70 $29.79 $28.89 $29.03 $29.03 14,207
2024-01-08 $30.00 $30.14 $29.66 $29.90 $29.90 12,163
2024-01-05 $29.96 $30.36 $29.90 $30.05 $30.05 29,042
2024-01-04 $30.36 $30.58 $29.93 $30.05 $30.05 16,794
2024-01-03 $31.28 $31.37 $30.34 $30.34 $30.34 24,460
2024-01-02 $31.36 $31.60 $31.21 $31.36 $31.36 21,643
2023-12-29 $31.71 $31.80 $31.46 $31.46 $31.46 14,124
2023-12-28 $31.75 $31.92 $31.60 $31.81 $31.81 25,364
2023-12-27 $31.70 $31.78 $31.54 $31.65 $31.65 19,014
2023-12-26 $31.60 $31.74 $31.40 $31.59 $31.59 44,111
2023-12-22 $31.40 $31.57 $31.40 $31.56 $31.56 31,186
2023-12-21 $31.52 $31.61 $31.30 $31.50 $31.50 27,126
2023-12-20 $31.53 $31.77 $31.35 $31.38 $31.38 39,384
2023-12-19 $31.90 $31.90 $31.54 $31.66 $31.66 42,651
2023-12-18 $32.02 $32.05 $31.67 $31.76 $31.76 38,515
2023-12-15 $31.84 $32.20 $31.74 $31.90 $31.90 109,978
2023-12-14 $31.75 $31.85 $31.34 $31.65 $31.65 36,098
2023-12-13 $30.72 $31.59 $30.62 $31.21 $31.21 65,492
2023-12-12 $30.41 $30.70 $30.41 $30.60 $30.60 16,786
2023-12-11 $30.60 $30.74 $30.20 $30.50 $30.50 19,059
2023-12-08 $30.78 $30.81 $30.59 $30.60 $30.60 24,020
2023-12-07 $30.16 $30.39 $29.83 $30.39 $30.39 16,912
2023-12-06 $30.10 $30.49 $29.90 $29.90 $29.90 15,684
2023-12-05 $30.10 $30.20 $30.00 $30.00 $30.00 22,253
2023-12-04 $30.00 $30.50 $29.88 $30.19 $30.19 35,179
2023-12-01 $29.25 $29.95 $29.25 $29.95 $29.95 34,325
2023-11-30 $29.50 $29.89 $29.00 $29.14 $29.14 10,889
2023-11-29 $29.30 $29.39 $29.25 $29.25 $29.25 27,608
2023-11-28 $29.19 $29.29 $29.03 $29.17 $29.17 12,305
2023-11-27 $29.45 $29.45 $29.11 $29.11 $29.11 22,087
2023-11-24 $29.45 $29.69 $29.10 $29.45 $29.45 6,580
2023-11-22 $29.45 $29.45 $29.12 $29.44 $29.44 10,232
2023-11-21 $29.44 $29.55 $29.26 $29.30 $29.30 9,585
2023-11-20 $29.70 $29.70 $29.31 $29.48 $29.48 5,528
2023-11-17 $29.84 $29.84 $29.51 $29.69 $29.69 19,961
2023-11-16 $29.52 $29.66 $29.52 $29.60 $29.60 6,252
2023-11-15 $29.28 $29.81 $29.28 $29.60 $29.60 8,902
2023-11-14 $28.96 $29.69 $28.96 $29.48 $29.48 31,917
2023-11-13 $28.70 $28.70 $28.51 $28.51 $28.51 4,398
2023-11-10 $28.50 $28.84 $28.42 $28.42 $28.42 10,304
2023-11-09 $28.85 $29.28 $28.60 $28.75 $28.52 10,962
2023-11-08 $29.15 $29.18 $28.34 $29.00 $28.77 6,563
2023-11-07 $29.61 $29.61 $29.10 $29.38 $29.14 15,190
2023-11-06 $29.60 $29.66 $29.25 $29.50 $29.26 5,315
2023-11-03 $28.84 $29.62 $28.51 $29.45 $29.45 11,332
2023-11-02 $28.58 $28.88 $28.01 $28.47 $28.47 22,628
2023-11-01 $28.01 $28.42 $27.88 $28.01 $28.01 7,727
2023-10-31 $26.88 $28.89 $26.88 $28.19 $28.19 14,487
2023-10-30 $27.97 $28.17 $27.55 $28.00 $28.00 9,676
2023-10-27 $27.75 $28.26 $27.29 $27.70 $27.70 9,737
2023-10-26 $27.04 $28.13 $27.04 $27.90 $27.90 11,603
2023-10-25 $26.96 $27.15 $26.96 $27.04 $27.04 9,329
2023-10-24 $27.33 $27.67 $27.00 $27.00 $27.00 19,907
2023-10-23 $27.67 $27.99 $27.27 $27.27 $27.27 13,211
2023-10-20 $28.31 $28.31 $27.75 $27.81 $27.81 11,733
2023-10-19 $28.45 $28.51 $28.22 $28.25 $28.25 8,853
2023-10-18 $28.23 $28.73 $28.10 $28.21 $28.21 9,158
2023-10-17 $28.17 $28.78 $28.17 $28.45 $28.45 11,522
2023-10-16 $27.66 $28.15 $27.66 $28.00 $28.00 13,153
2023-10-13 $27.62 $27.66 $27.31 $27.66 $27.66 13,513
2023-10-12 $27.53 $27.66 $27.27 $27.66 $27.66 8,885
2023-10-11 $28.00 $28.38 $27.52 $27.72 $27.72 8,132
2023-10-10 $27.99 $28.14 $27.80 $27.80 $27.80 9,863
2023-10-09 $27.42 $27.90 $27.42 $27.75 $27.75 7,175
2023-10-06 $27.59 $28.26 $27.47 $27.69 $27.69 16,807
2023-10-05 $27.02 $27.80 $27.02 $27.80 $27.80 13,991
2023-10-04 $26.52 $27.08 $26.51 $27.08 $27.08 9,574
2023-10-03 $26.87 $27.65 $26.58 $26.70 $26.70 11,533
2023-10-02 $27.22 $27.22 $26.67 $26.89 $26.89 9,171
2023-09-29 $27.25 $27.34 $27.09 $27.10 $27.10 15,641
2023-09-28 $27.15 $27.42 $27.15 $27.23 $27.23 9,033
2023-09-27 $27.36 $27.50 $27.13 $27.15 $27.15 10,175
2023-09-26 $27.61 $27.61 $27.22 $27.37 $27.37 10,771
2023-09-25 $27.12 $27.73 $27.12 $27.73 $27.73 8,605
2023-09-22 $27.33 $27.45 $26.95 $27.06 $27.06 12,121
2023-09-21 $27.46 $27.71 $27.27 $27.34 $27.34 10,801
2023-09-20 $27.93 $28.00 $27.46 $27.51 $27.51 17,776
2023-09-19 $28.30 $28.30 $27.85 $27.93 $27.93 12,484
2023-09-18 $28.64 $28.65 $28.16 $28.21 $28.21 28,661
2023-09-15 $29.20 $29.38 $28.71 $28.84 $28.84 55,135
2023-09-14 $28.97 $29.36 $28.87 $29.18 $29.18 19,071
2023-09-13 $29.05 $29.42 $28.60 $28.79 $28.79 24,172
2023-09-12 $29.09 $29.49 $29.00 $29.14 $29.14 18,309
2023-09-11 $29.48 $29.48 $29.11 $29.23 $29.23 12,117
2023-09-08 $28.95 $29.70 $28.86 $29.20 $29.20 18,282
2023-09-07 $28.33 $28.87 $28.28 $28.71 $28.71 26,473
2023-09-06 $28.57 $28.73 $28.19 $28.31 $28.31 11,509
2023-09-05 $28.92 $29.20 $28.51 $28.60 $28.60 10,884
2023-09-01 $28.65 $29.14 $28.53 $29.14 $29.14 8,476
2023-08-31 $28.55 $28.72 $28.18 $28.36 $28.36 21,178
2023-08-30 $28.55 $28.83 $28.33 $28.42 $28.42 14,610
2023-08-29 $28.61 $28.80 $28.43 $28.73 $28.73 9,336
2023-08-28 $28.88 $29.17 $28.41 $28.53 $28.53 8,650
2023-08-25 $28.81 $29.99 $28.30 $28.50 $28.50 8,357
2023-08-24 $28.46 $28.89 $28.42 $28.74 $28.74 11,544
2023-08-23 $28.50 $28.86 $28.43 $28.55 $28.55 10,369
2023-08-22 $29.45 $29.76 $28.50 $28.53 $28.53 16,531
2023-08-21 $29.23 $29.41 $29.10 $29.10 $29.10 9,029
2023-08-18 $28.62 $29.34 $28.62 $29.29 $29.29 39,479
2023-08-17 $28.89 $29.08 $28.61 $28.67 $28.67 7,815
2023-08-16 $29.41 $29.41 $28.65 $28.65 $28.65 11,324
2023-08-15 $29.50 $29.56 $28.84 $28.90 $28.90 22,314
2023-08-14 $30.00 $30.03 $29.52 $29.67 $29.67 13,820
2023-08-11 $30.04 $30.27 $30.01 $30.17 $30.17 12,232
2023-08-10 $30.80 $30.80 $30.03 $30.12 $30.12 10,832
2023-08-09 $30.76 $30.84 $30.23 $30.41 $30.18 30,924
2023-08-08 $30.55 $30.75 $30.10 $30.71 $30.48 16,135
2023-08-07 $30.72 $31.25 $30.72 $30.95 $30.72 27,299
2023-08-04 $30.55 $31.02 $30.51 $30.93 $30.93 12,216
2023-08-03 $31.29 $31.51 $31.04 $31.04 $31.04 19,058
2023-08-02 $31.04 $31.59 $30.69 $31.24 $31.24 28,553
2023-08-01 $31.18 $31.52 $30.78 $31.20 $31.20 16,218
2023-07-31 $31.37 $31.89 $30.99 $31.29 $31.29 32,046
2023-07-28 $31.31 $32.00 $31.09 $31.63 $31.63 17,155
2023-07-27 $31.40 $31.65 $30.75 $31.05 $31.05 16,529
2023-07-26 $29.56 $31.55 $29.56 $30.94 $30.94 30,716
2023-07-25 $28.98 $29.30 $28.98 $29.06 $29.06 16,732
2023-07-24 $28.10 $29.08 $28.10 $28.94 $28.94 15,690
2023-07-21 $28.68 $28.68 $28.19 $28.25 $28.25 12,174
2023-07-20 $28.54 $28.63 $28.24 $28.48 $28.48 23,164
2023-07-19 $28.13 $28.65 $28.13 $28.50 $28.50 11,862
2023-07-18 $27.45 $28.12 $27.45 $27.98 $27.98 23,338
2023-07-17 $26.84 $28.00 $26.84 $27.36 $27.36 16,657
2023-07-14 $27.45 $27.45 $26.81 $26.97 $26.97 18,453
2023-07-13 $25.65 $27.45 $25.65 $27.27 $27.27 41,238
2023-07-12 $25.69 $25.93 $25.58 $25.63 $25.63 12,982
2023-07-11 $25.71 $25.71 $25.34 $25.48 $25.48 35,148
2023-07-10 $25.66 $25.95 $25.57 $25.61 $25.61 19,594
2023-07-07 $25.54 $25.89 $25.54 $25.77 $25.77 45,858
2023-07-06 $25.80 $26.30 $25.22 $25.54 $25.54 38,539
2023-07-05 $25.95 $26.13 $25.79 $25.81 $25.81 25,076
2023-07-03 $25.83 $26.04 $25.65 $25.75 $25.75 6,482
2023-06-30 $25.79 $25.94 $25.57 $25.58 $25.58 24,432
2023-06-29 $25.32 $25.93 $25.32 $25.65 $25.65 37,170
2023-06-28 $25.00 $25.54 $25.00 $25.25 $25.25 44,744
2023-06-27 $24.87 $25.37 $24.63 $25.25 $25.25 48,480
2023-06-26 $24.62 $25.04 $24.60 $24.76 $24.76 44,645
2023-06-23 $25.08 $25.20 $24.32 $24.80 $24.80 947,011
2023-06-22 $25.30 $25.41 $25.05 $25.18 $25.18 45,500
2023-06-21 $25.47 $25.56 $25.25 $25.41 $25.41 44,293
2023-06-20 $25.36 $25.48 $25.30 $25.41 $25.41 34,971
2023-06-16 $25.76 $25.76 $25.43 $25.45 $25.45 68,469
2023-06-15 $25.57 $25.79 $25.51 $25.60 $25.60 23,053
2023-06-14 $25.75 $25.84 $25.47 $25.51 $25.51 25,761
2023-06-13 $25.36 $25.91 $25.25 $25.53 $25.53 32,648
2023-06-12 $25.72 $25.90 $25.25 $25.36 $25.36 23,536
2023-06-09 $25.42 $25.80 $25.34 $25.59 $25.59 25,470
2023-06-08 $25.40 $25.64 $25.07 $25.54 $25.54 30,131
2023-06-07 $24.75 $25.39 $24.75 $25.34 $25.34 24,209
2023-06-06 $24.29 $24.91 $24.29 $24.70 $24.70 65,961
2023-06-05 $24.10 $24.23 $24.05 $24.10 $24.10 13,461
2023-06-02 $24.15 $24.27 $23.96 $24.05 $24.05 37,746
2023-06-01 $23.53 $23.97 $23.53 $23.66 $23.66 34,697
2023-05-31 $23.44 $23.74 $23.41 $23.56 $23.56 26,967
2023-05-30 $23.64 $23.84 $23.39 $23.56 $23.56 16,875
2023-05-26 $23.52 $23.66 $23.42 $23.60 $23.60 12,262
2023-05-25 $23.45 $23.69 $23.11 $23.54 $23.54 15,279
2023-05-24 $23.43 $23.71 $23.07 $23.40 $23.40 26,485
2023-05-23 $23.40 $23.99 $23.40 $23.43 $23.43 23,340
2023-05-22 $23.40 $23.54 $23.08 $23.42 $23.42 27,293
2023-05-19 $23.28 $23.69 $23.05 $23.38 $23.38 39,628
2023-05-18 $23.38 $23.65 $23.26 $23.36 $23.36 15,168
2023-05-17 $23.09 $23.53 $22.73 $23.19 $23.19 23,437
2023-05-16 $23.13 $23.17 $22.72 $22.75 $22.75 15,163
2023-05-15 $23.23 $23.28 $22.86 $22.93 $22.93 13,658
2023-05-12 $22.77 $22.96 $22.64 $22.87 $22.87 13,356
2023-05-11 $22.98 $23.28 $22.55 $22.81 $22.81 17,465
2023-05-10 $23.15 $23.29 $22.57 $23.10 $23.10 16,038
2023-05-09 $22.72 $23.05 $22.11 $22.98 $22.98 21,470
2023-05-08 $22.89 $23.76 $22.36 $22.75 $22.75 26,028
2023-05-05 $22.85 $23.40 $22.85 $22.92 $22.92 32,973
2023-05-04 $23.11 $24.11 $22.38 $22.68 $22.68 34,465
2023-05-03 $23.61 $23.78 $23.19 $23.29 $23.29 28,660
2023-05-02 $25.05 $25.05 $23.39 $23.47 $23.47 51,206
2023-05-01 $25.59 $25.74 $24.89 $24.96 $24.96 37,464
2023-04-28 $26.12 $26.50 $25.60 $25.75 $25.75 62,908
2023-04-27 $26.36 $26.67 $25.79 $26.15 $26.15 26,293
2023-04-26 $25.56 $26.52 $25.56 $25.97 $25.97 28,199
2023-04-25 $26.60 $26.77 $25.81 $25.87 $25.87 23,260
2023-04-24 $27.21 $27.45 $26.84 $26.84 $26.84 16,103
2023-04-21 $27.14 $27.58 $27.00 $27.28 $27.28 19,876
2023-04-20 $26.99 $27.60 $26.99 $27.30 $27.30 21,046
2023-04-19 $26.60 $27.00 $26.55 $26.97 $26.97 38,402
2023-04-18 $26.80 $26.83 $26.56 $26.60 $26.60 44,184
2023-04-17 $26.87 $26.99 $26.72 $26.77 $26.77 33,858
2023-04-14 $27.03 $27.16 $26.86 $26.95 $26.95 21,942
2023-04-13 $27.20 $27.24 $27.03 $27.03 $27.03 21,970
2023-04-12 $27.06 $27.29 $27.01 $27.15 $27.15 36,554
2023-04-11 $26.93 $27.21 $26.90 $27.18 $27.18 33,001
2023-04-10 $26.77 $27.20 $26.76 $27.00 $27.00 33,950
2023-04-06 $26.67 $26.99 $26.67 $26.86 $26.86 16,462
2023-04-05 $26.95 $27.19 $26.77 $26.82 $26.82 27,560
2023-04-04 $27.02 $27.30 $26.52 $27.05 $27.05 135,944
2023-04-03 $26.92 $27.39 $26.92 $27.00 $27.00 41,021
2023-03-31 $27.35 $27.35 $26.76 $27.02 $27.02 38,895
2023-03-30 $27.59 $27.59 $26.96 $27.16 $27.16 25,019
2023-03-29 $27.74 $28.00 $27.38 $27.39 $27.39 47,049
2023-03-28 $28.06 $28.29 $27.64 $27.68 $27.68 28,447
2023-03-27 $28.23 $28.59 $28.00 $28.02 $28.02 14,901
2023-03-24 $27.51 $28.33 $27.51 $28.04 $28.04 21,338
2023-03-23 $28.01 $28.35 $27.72 $27.73 $27.73 12,166
2023-03-22 $28.35 $28.66 $28.06 $28.09 $28.09 23,792
2023-03-21 $28.19 $28.70 $28.01 $28.47 $28.47 19,968
2023-03-20 $28.26 $28.70 $27.92 $27.98 $27.98 18,184
2023-03-17 $28.40 $28.40 $27.43 $28.26 $28.26 57,796
2023-03-16 $28.44 $28.94 $28.03 $28.50 $28.50 33,162
2023-03-15 $28.41 $28.80 $28.00 $28.26 $28.26 34,572
2023-03-14 $30.27 $30.27 $28.30 $28.66 $28.66 27,489
2023-03-13 $30.97 $30.97 $27.79 $28.68 $28.68 44,742
2023-03-10 $31.57 $32.04 $30.76 $31.20 $31.20 33,507
2023-03-09 $32.63 $32.63 $31.64 $31.89 $31.89 27,711
2023-03-08 $32.80 $33.08 $32.55 $32.74 $32.74 18,756
2023-03-07 $33.34 $33.38 $32.86 $32.86 $32.86 26,884
2023-03-06 $33.44 $33.71 $33.33 $33.43 $33.43 5,849
2023-03-03 $33.45 $33.76 $32.97 $33.55 $33.55 16,213
2023-03-02 $33.51 $33.51 $33.02 $33.18 $33.18 29,874
2023-03-01 $33.61 $33.95 $33.55 $33.55 $33.55 9,305
2023-02-28 $33.99 $34.06 $33.62 $33.78 $33.78 8,743
2023-02-27 $34.05 $34.27 $33.80 $33.94 $33.94 8,306
2023-02-24 $34.10 $34.50 $33.75 $34.04 $34.04 16,406
2023-02-23 $34.11 $34.46 $34.01 $34.15 $34.15 13,889
2023-02-22 $34.46 $34.64 $34.19 $34.19 $34.19 13,752
2023-02-21 $34.76 $34.78 $34.30 $34.45 $34.45 12,999
2023-02-17 $35.14 $35.14 $34.73 $34.85 $34.85 12,022
2023-02-16 $35.23 $35.27 $34.91 $34.91 $34.91 12,413
2023-02-15 $35.25 $35.42 $35.25 $35.27 $35.27 13,309
2023-02-14 $35.40 $35.50 $35.17 $35.45 $35.45 18,617
2023-02-13 $35.22 $35.50 $35.22 $35.47 $35.47 21,181
2023-02-10 $34.51 $35.26 $34.51 $35.23 $35.23 11,785
2023-02-09 $34.10 $34.75 $34.09 $34.72 $34.72 50,372
2023-02-08 $34.49 $34.49 $34.18 $34.24 $34.01 30,522
2023-02-07 $34.15 $34.27 $34.14 $34.21 $33.98 29,632
2023-02-06 $34.20 $34.25 $33.71 $34.00 $33.78 8,427
2023-02-03 $33.27 $34.42 $33.19 $34.06 $34.06 11,492
2023-02-02 $33.24 $33.31 $33.02 $33.20 $33.20 14,068
2023-02-01 $33.30 $33.45 $33.20 $33.20 $33.20 9,248
2023-01-31 $33.04 $33.45 $33.00 $33.30 $33.30 16,096
2023-01-30 $33.34 $33.47 $33.05 $33.18 $33.18 71,504
2023-01-27 $33.04 $33.81 $33.04 $33.16 $33.16 22,889
2023-01-26 $33.15 $33.49 $33.15 $33.34 $33.34 3,324
2023-01-25 $33.41 $33.41 $32.62 $33.14 $33.14 22,983
2023-01-24 $33.58 $33.59 $33.33 $33.40 $33.40 8,167
2023-01-23 $33.20 $33.65 $33.19 $33.36 $33.36 8,118
2023-01-20 $33.34 $33.51 $33.00 $33.31 $33.31 14,424
2023-01-19 $32.92 $33.19 $32.85 $33.09 $33.09 5,897
2023-01-18 $33.14 $33.31 $32.83 $33.11 $33.11 11,261
2023-01-17 $33.41 $33.69 $33.20 $33.20 $33.20 5,359
2023-01-13 $33.20 $33.62 $33.20 $33.52 $33.52 4,634
2023-01-12 $33.46 $33.70 $33.36 $33.45 $33.45 3,053
2023-01-11 $33.93 $33.93 $33.12 $33.55 $33.55 25,888
2023-01-10 $34.05 $34.25 $33.77 $33.77 $33.77 9,794
2023-01-09 $34.00 $34.28 $33.98 $34.07 $34.07 5,839
2023-01-06 $33.90 $34.27 $33.90 $34.07 $34.07 4,830
2023-01-05 $33.61 $33.79 $33.36 $33.72 $33.72 9,780
2023-01-04 $33.95 $34.23 $33.60 $33.74 $33.74 9,458
2023-01-03 $34.37 $34.37 $34.00 $34.13 $34.13 10,566
2022-12-30 $33.76 $34.35 $33.64 $34.13 $34.13 6,158
2022-12-29 $33.40 $33.74 $33.40 $33.68 $33.68 28,135
2022-12-28 $33.48 $33.54 $33.21 $33.31 $33.31 3,707
2022-12-27 $33.36 $33.54 $32.97 $33.26 $33.26 11,086
2022-12-23 $32.75 $33.25 $32.33 $33.12 $33.12 36,511
2022-12-22 $32.89 $32.89 $32.64 $32.68 $32.68 12,047
2022-12-21 $32.98 $33.02 $32.69 $32.76 $32.76 24,633
2022-12-20 $32.81 $33.02 $32.66 $32.73 $32.73 10,409
2022-12-19 $32.84 $33.11 $32.52 $32.71 $32.71 6,137
2022-12-16 $32.98 $33.16 $32.63 $32.80 $32.80 9,618
2022-12-15 $33.44 $33.70 $32.84 $32.99 $32.99 45,857
2022-12-14 $33.96 $34.05 $33.50 $33.50 $33.50 5,749
2022-12-13 $34.09 $34.31 $33.52 $33.80 $33.80 17,225
2022-12-12 $34.16 $34.19 $33.53 $33.77 $33.77 8,617
2022-12-09 $34.09 $34.28 $33.80 $33.99 $33.99 13,698
2022-12-08 $34.23 $34.59 $33.81 $34.09 $34.09 17,529
2022-12-07 $34.50 $34.87 $33.10 $34.49 $34.49 22,294
2022-12-06 $34.84 $34.95 $34.60 $34.70 $34.70 10,745
2022-12-05 $34.85 $34.85 $34.33 $34.60 $34.60 8,761
2022-12-02 $34.74 $34.95 $34.52 $34.87 $34.87 8,253
2022-12-01 $34.88 $35.10 $34.46 $34.84 $34.84 4,649
2022-11-30 $34.51 $34.74 $34.03 $34.70 $34.70 32,419
2022-11-29 $34.90 $35.62 $34.27 $34.27 $34.27 20,710
2022-11-28 $34.90 $35.00 $34.76 $34.82 $34.82 13,856
2022-11-25 $34.90 $35.24 $34.51 $34.88 $34.88 7,426
2022-11-23 $34.99 $35.00 $34.67 $34.90 $34.90 9,860
2022-11-22 $34.88 $35.46 $34.34 $34.90 $34.90 31,708
2022-11-21 $33.94 $34.89 $33.94 $34.88 $34.88 11,271
2022-11-18 $33.99 $34.19 $33.69 $34.02 $34.02 16,575
2022-11-17 $33.80 $33.94 $33.72 $33.77 $33.77 9,413
2022-11-16 $33.75 $34.15 $33.73 $33.89 $33.89 17,591
2022-11-15 $34.35 $34.39 $33.60 $34.01 $34.01 21,024
2022-11-14 $34.00 $34.28 $33.03 $34.10 $34.10 5,789
2022-11-11 $34.12 $34.42 $33.93 $33.93 $33.93 8,829
2022-11-10 $34.02 $34.15 $33.71 $33.91 $33.91 13,561
2022-11-09 $33.47 $34.26 $33.40 $33.62 $33.62 26,531
2022-11-08 $33.27 $34.06 $33.27 $33.70 $33.38 21,230
2022-11-07 $33.01 $33.83 $33.01 $33.25 $32.94 28,139
2022-11-04 $32.00 $33.48 $32.00 $33.23 $33.23 12,610
2022-11-03 $31.13 $32.16 $31.13 $32.00 $32.00 26,294
2022-11-02 $30.38 $31.38 $30.38 $30.98 $30.98 20,416
2022-11-01 $30.08 $30.62 $29.76 $30.26 $30.26 17,916
2022-10-31 $29.40 $30.13 $29.35 $29.62 $29.62 68,049
2022-10-28 $29.00 $29.30 $28.96 $29.30 $29.30 109,371
2022-10-27 $29.46 $29.50 $28.95 $28.95 $28.95 15,905
2022-10-26 $29.35 $29.70 $29.04 $29.21 $29.21 30,631
2022-10-25 $29.25 $29.50 $29.25 $29.31 $29.31 26,786
2022-10-24 $29.27 $29.69 $29.27 $29.50 $29.50 3,644
2022-10-21 $29.15 $29.50 $29.15 $29.35 $29.35 5,196
2022-10-20 $29.44 $29.45 $29.14 $29.29 $29.29 10,563
2022-10-19 $29.20 $29.69 $29.20 $29.45 $29.45 5,284
2022-10-18 $29.22 $29.47 $29.22 $29.26 $29.26 3,026
2022-10-17 $28.90 $29.25 $28.57 $29.12 $29.12 15,006
2022-10-14 $28.62 $28.93 $28.43 $28.90 $28.90 2,986
2022-10-13 $28.13 $28.85 $28.13 $28.85 $28.85 10,358
2022-10-12 $28.10 $28.29 $28.06 $28.23 $28.23 2,086
2022-10-11 $28.32 $28.38 $28.06 $28.15 $28.15 6,664
2022-10-10 $28.32 $28.32 $28.01 $28.23 $28.23 3,164
2022-10-07 $28.06 $28.19 $27.66 $28.12 $28.12 8,645
2022-10-06 $28.11 $28.28 $28.11 $28.19 $28.19 1,979
2022-10-05 $28.11 $28.50 $27.81 $28.20 $28.20 9,244
2022-10-04 $27.94 $28.50 $27.70 $28.10 $28.10 4,738
2022-10-03 $27.56 $27.80 $27.33 $27.80 $27.80 20,389
2022-09-30 $27.67 $27.68 $27.46 $27.65 $27.65 12,026
2022-09-29 $27.36 $27.66 $27.26 $27.55 $27.55 7,332
2022-09-28 $27.31 $27.78 $27.26 $27.50 $27.50 12,599
2022-09-27 $27.32 $27.40 $27.02 $27.40 $27.40 10,120
2022-09-26 $27.42 $27.56 $27.25 $27.35 $27.35 10,648
2022-09-23 $27.61 $27.64 $27.25 $27.52 $27.52 36,249
2022-09-22 $27.54 $27.69 $27.26 $27.64 $27.64 8,694
2022-09-21 $27.26 $27.72 $27.26 $27.55 $27.55 23,487
2022-09-20 $27.31 $27.48 $27.31 $27.40 $27.40 57,861
2022-09-19 $27.13 $27.47 $27.13 $27.30 $27.30 5,251
2022-09-16 $27.39 $27.39 $27.04 $27.13 $27.13 20,490
2022-09-15 $27.30 $27.42 $27.22 $27.37 $27.37 4,867
2022-09-14 $27.07 $27.45 $27.00 $27.30 $27.30 17,072
2022-09-13 $26.84 $27.29 $26.54 $27.07 $27.07 14,163
2022-09-12 $27.00 $27.45 $26.68 $27.02 $27.02 5,807
2022-09-09 $26.68 $27.25 $26.68 $27.01 $27.01 24,625
2022-09-08 $26.40 $26.70 $26.40 $26.56 $26.56 2,292
2022-09-07 $26.28 $26.70 $26.27 $26.70 $26.70 6,108
2022-09-06 $26.56 $26.76 $26.41 $26.56 $26.56 9,127
2022-09-02 $26.39 $26.65 $26.31 $26.56 $26.56 3,206
2022-09-01 $26.55 $26.69 $26.31 $26.56 $26.56 8,498
2022-08-31 $26.68 $26.89 $26.52 $26.52 $26.52 14,510
2022-08-30 $26.60 $26.80 $26.25 $26.49 $26.49 14,525
2022-08-29 $26.87 $26.87 $26.37 $26.65 $26.65 22,402
2022-08-26 $26.75 $26.93 $26.50 $26.75 $26.75 15,654
2022-08-25 $26.36 $26.50 $26.36 $26.50 $26.50 2,619
2022-08-24 $26.43 $26.94 $26.25 $26.50 $26.50 5,663
2022-08-23 $26.12 $26.57 $26.12 $26.35 $26.35 4,501
2022-08-22 $26.24 $26.30 $26.00 $26.10 $26.10 6,681
2022-08-19 $26.51 $26.51 $26.10 $26.10 $26.10 4,563
2022-08-18 $26.16 $26.94 $26.16 $26.78 $26.78 3,456
2022-08-17 $26.91 $26.91 $26.40 $26.40 $26.40 5,188
2022-08-16 $26.63 $27.00 $26.54 $26.84 $26.84 6,567
2022-08-15 $26.36 $26.70 $25.85 $26.48 $26.48 3,528
2022-08-12 $26.31 $26.50 $26.13 $26.21 $26.21 4,315
2022-08-11 $26.02 $26.35 $25.61 $26.15 $26.15 10,328
2022-08-10 $26.23 $26.23 $26.00 $26.00 $25.78 2,280
2022-08-09 $26.00 $26.47 $26.00 $26.00 $25.78 3,311
2022-08-08 $26.00 $26.05 $26.00 $26.00 $25.78 1,128
2022-08-05 $26.00 $26.00 $26.00 $26.00 $25.78 1,261
2022-08-04 $26.00 $26.03 $25.87 $26.00 $25.78 3,084
2022-08-03 $26.00 $26.05 $26.00 $26.05 $25.83 866
2022-08-02 $25.96 $26.17 $25.96 $26.17 $25.95 1,997
2022-08-01 $25.70 $26.10 $25.70 $25.85 $25.64 7,773
2022-07-29 $25.50 $25.50 $25.50 $25.50 $25.29 1,330
2022-07-28 $25.50 $25.81 $25.44 $25.45 $25.24 2,241
2022-07-27 $25.25 $25.70 $25.25 $25.70 $25.49 3,356
2022-07-26 $25.05 $25.25 $25.05 $25.25 $25.04 2,397
2022-07-25 $25.16 $25.25 $25.16 $25.25 $25.04 1,954
2022-07-22 $25.25 $25.25 $25.21 $25.21 $25.00 675
2022-07-21 $25.25 $25.29 $25.05 $25.25 $25.04 5,949
2022-07-20 $24.99 $25.25 $24.99 $25.25 $25.04 6,919
2022-07-19 $24.90 $24.95 $24.66 $24.95 $24.74 1,460
2022-07-18 $24.42 $25.37 $24.42 $24.76 $24.55 3,528
2022-07-15 $24.51 $24.60 $24.31 $24.56 $24.36 5,699
2022-07-14 $24.52 $24.56 $24.08 $24.30 $24.10 3,518
2022-07-13 $24.80 $24.92 $24.51 $24.51 $24.31 5,076
2022-07-12 $25.02 $25.08 $24.45 $24.63 $24.42 3,127
2022-07-11 $25.06 $25.10 $25.00 $25.00 $24.79 633
2022-07-08 $25.11 $25.35 $25.08 $25.35 $25.14 3,466
2022-07-07 $25.13 $25.28 $25.13 $25.13 $24.92 1,154
2022-07-06 $25.26 $25.48 $25.06 $25.10 $24.89 2,421
2022-07-05 $25.50 $25.50 $25.04 $25.27 $25.06 2,123
2022-07-01 $24.91 $25.51 $24.91 $25.51 $25.30 1,633
2022-06-30 $24.72 $25.00 $24.72 $25.00 $24.79 2,394
2022-06-29 $24.66 $24.83 $24.66 $24.83 $24.62 1,747
2022-06-28 $24.82 $25.35 $24.56 $24.78 $24.57 2,235
2022-06-27 $24.78 $25.02 $24.78 $24.98 $24.77 1,141
2022-06-24 $25.52 $25.55 $24.85 $24.92 $24.71 3,403
2022-06-23 $24.97 $25.18 $24.94 $24.95 $24.74 6,660
2022-06-22 $24.35 $24.94 $24.35 $24.94 $24.73 4,600
2022-06-21 $24.50 $24.60 $24.12 $24.57 $24.37 1,726
2022-06-17 $24.09 $24.52 $24.05 $24.52 $24.32 37,418
2022-06-16 $24.49 $24.49 $24.10 $24.16 $23.96 10,340
2022-06-15 $24.68 $24.75 $24.52 $24.52 $24.32 2,294
2022-06-14 $25.00 $25.00 $24.66 $24.66 $24.45 9,136
2022-06-13 $25.32 $25.44 $24.84 $25.20 $24.99 2,698
2022-06-10 $25.40 $25.40 $25.19 $25.19 $24.98 2,206
2022-06-09 $25.46 $25.46 $25.46 $25.46 $25.25 588
2022-06-08 $25.45 $25.51 $25.45 $25.51 $25.30 3,590
2022-06-07 $25.59 $25.90 $25.59 $25.66 $25.45 2,727
2022-06-06 $25.92 $25.92 $25.33 $25.78 $25.56 3,595
2022-06-03 $25.55 $25.75 $25.54 $25.65 $25.44 1,500
2022-06-02 $25.46 $25.61 $25.46 $25.61 $25.40 687
2022-06-01 $25.37 $25.60 $25.37 $25.45 $25.24 3,651
2022-05-31 $25.95 $25.95 $25.38 $25.40 $25.19 4,973
2022-05-27 $25.66 $25.95 $25.50 $25.53 $25.32 2,189
2022-05-26 $25.89 $25.89 $25.32 $25.42 $25.21 1,694
2022-05-25 $25.56 $25.95 $25.56 $25.75 $25.54 4,477
2022-05-24 $25.49 $25.49 $25.06 $25.27 $25.06 2,196
2022-05-23 $25.44 $25.70 $25.25 $25.45 $25.24 6,765
2022-05-20 $25.19 $25.46 $25.19 $25.26 $25.05 3,780
2022-05-19 $25.59 $25.59 $25.18 $25.32 $25.11 3,323
2022-05-18 $25.58 $25.58 $25.26 $25.26 $25.05 52,632
2022-05-17 $25.90 $25.95 $25.34 $25.35 $25.14 4,910
2022-05-16 $25.43 $25.98 $25.26 $25.26 $25.05 7,547
2022-05-13 $25.38 $25.70 $25.38 $25.51 $25.30 8,613
2022-05-12 $25.75 $25.90 $25.55 $25.69 $25.48 2,255
2022-05-11 $25.95 $26.08 $25.95 $26.03 $25.59 4,005
2022-05-10 $25.66 $26.03 $25.60 $25.81 $25.38 10,717
2022-05-09 $25.88 $26.05 $25.80 $25.80 $25.37 3,368
2022-05-06 $26.10 $26.20 $26.10 $26.20 $25.76 1,481
2022-05-05 $26.25 $26.44 $26.05 $26.44 $26.00 5,047
2022-05-04 $26.25 $26.39 $26.05 $26.30 $25.86 3,483
2022-05-03 $26.22 $26.39 $26.22 $26.27 $25.83 1,685
2022-05-02 $26.11 $26.44 $26.05 $26.25 $25.81 7,671
2022-04-29 $26.05 $26.74 $25.95 $26.41 $25.97 3,748
2022-04-28 $26.42 $26.42 $26.05 $26.12 $25.68 10,624
2022-04-27 $26.05 $26.24 $26.05 $26.13 $25.69 1,630
2022-04-26 $25.99 $26.07 $25.80 $26.00 $25.56 5,791
2022-04-25 $25.92 $26.07 $25.92 $26.00 $25.56 3,724
2022-04-22 $25.99 $25.99 $25.95 $25.95 $25.51 975
2022-04-21 $26.00 $26.30 $26.00 $26.30 $25.86 1,076
2022-04-20 $26.16 $26.16 $26.09 $26.14 $25.70 1,990
2022-04-19 $25.90 $26.16 $25.90 $26.00 $25.56 3,529
2022-04-18 $25.68 $25.88 $25.64 $25.70 $25.27 4,277
2022-04-14 $25.91 $26.09 $25.89 $25.90 $25.47 1,687
2022-04-13 $25.94 $26.01 $25.75 $25.97 $25.53 3,820
2022-04-12 $26.00 $26.24 $25.99 $26.00 $25.56 3,511
2022-04-11 $26.05 $26.31 $26.02 $26.10 $25.66 5,150
2022-04-08 $26.17 $26.23 $26.12 $26.12 $25.68 2,110
2022-04-07 $26.10 $26.52 $26.10 $26.33 $25.89 2,796
2022-04-06 $26.20 $26.62 $26.20 $26.58 $26.13 2,255
2022-04-05 $26.18 $26.75 $26.18 $26.25 $25.81 70,259
2022-04-04 $26.66 $26.68 $26.00 $26.16 $25.72 9,213
2022-04-01 $27.18 $27.70 $26.87 $26.99 $26.54 8,481
2022-03-31 $27.42 $27.57 $27.00 $27.01 $26.56 3,570
2022-03-30 $28.03 $28.03 $27.41 $27.57 $27.11 6,133
2022-03-29 $27.94 $27.94 $27.88 $27.88 $27.41 1,374
2022-03-28 $28.07 $28.13 $27.76 $28.01 $27.54 29,880
2022-03-25 $28.11 $28.34 $28.08 $28.08 $27.61 3,567
2022-03-24 $28.11 $28.24 $28.11 $28.20 $27.73 5,894
2022-03-23 $28.11 $28.11 $28.08 $28.11 $27.64 4,932
2022-03-22 $28.11 $28.32 $27.42 $28.16 $27.69 3,373
2022-03-21 $28.17 $28.17 $28.09 $28.10 $27.63 9,993
2022-03-18 $28.40 $28.40 $28.11 $28.11 $27.64 13,483
2022-03-17 $28.36 $28.46 $28.01 $28.42 $27.94 100,413
2022-03-16 $28.05 $28.45 $28.00 $28.11 $27.64 5,190
2022-03-15 $28.00 $28.14 $27.98 $28.00 $27.53 5,918
2022-03-14 $28.13 $28.45 $28.07 $28.13 $27.66 2,953
2022-03-11 $27.96 $28.39 $27.96 $28.39 $27.91 969
2022-03-10 $27.75 $28.44 $27.75 $28.20 $27.73 56,270
2022-03-09 $27.75 $27.92 $27.65 $27.75 $27.28 9,570
2022-03-08 $27.69 $27.98 $27.55 $27.66 $27.20 17,357
2022-03-07 $27.91 $28.34 $27.60 $27.90 $27.43 20,302
2022-03-04 $28.14 $28.32 $28.00 $28.19 $27.72 3,015
2022-03-03 $28.00 $28.25 $28.00 $28.20 $27.73 2,615
2022-03-02 $27.75 $28.24 $27.75 $28.04 $27.57 5,208
2022-03-01 $27.65 $27.88 $27.60 $27.71 $27.25 9,646
2022-02-28 $27.56 $27.76 $27.41 $27.61 $27.15 10,280
2022-02-25 $27.66 $27.98 $27.50 $27.94 $27.47 3,928
2022-02-24 $27.36 $27.62 $27.00 $27.60 $27.14 9,029
2022-02-23 $28.03 $28.10 $27.48 $27.52 $27.06 5,678
2022-02-22 $27.30 $28.07 $27.28 $27.72 $27.26 6,991
2022-02-18 $28.26 $28.26 $27.57 $27.57 $27.11 5,382
2022-02-17 $27.85 $28.48 $27.85 $28.05 $27.58 9,560
2022-02-16 $27.47 $28.37 $27.47 $28.13 $27.66 3,446
2022-02-15 $27.35 $27.69 $27.28 $27.50 $27.04 14,000
2022-02-14 $27.32 $27.38 $27.27 $27.28 $26.82 13,278
2022-02-11 $27.28 $27.41 $27.28 $27.35 $26.89 14,915
2022-02-10 $27.29 $27.46 $27.28 $27.30 $26.84 6,869
2022-02-09 $27.72 $27.72 $27.50 $27.50 $26.82 5,527
2022-02-08 $27.60 $27.94 $27.60 $27.73 $27.05 9,129
2022-02-07 $27.50 $27.61 $27.50 $27.50 $26.82 9,928
2022-02-04 $27.75 $27.86 $27.54 $27.56 $26.88 7,197
2022-02-03 $27.50 $27.68 $27.50 $27.50 $26.82 8,387
2022-02-02 $27.72 $27.90 $27.50 $27.79 $27.11 8,028
2022-02-01 $27.52 $27.85 $27.52 $27.80 $27.12 10,200
2022-01-31 $27.50 $28.09 $27.25 $27.78 $27.10 19,098
2022-01-28 $27.30 $27.64 $27.18 $27.61 $26.93 8,534
2022-01-27 $27.55 $27.94 $27.17 $27.25 $26.58 19,123
2022-01-26 $28.30 $28.62 $27.54 $27.68 $27.00 11,233
2022-01-25 $28.36 $29.08 $28.03 $28.30 $27.60 14,558
2022-01-24 $28.75 $29.20 $28.45 $28.81 $28.10 25,153
2022-01-21 $28.70 $29.23 $28.59 $28.77 $28.06 16,528
2022-01-20 $29.00 $29.11 $28.70 $28.74 $28.03 9,169
2022-01-19 $29.30 $29.43 $28.70 $28.99 $28.28 13,677
2022-01-18 $29.37 $29.48 $29.15 $29.22 $28.50 10,638
2022-01-14 $29.29 $29.48 $29.25 $29.32 $28.60 8,138
2022-01-13 $28.91 $29.35 $28.91 $29.26 $28.54 8,661
2022-01-12 $29.21 $29.57 $29.14 $29.14 $28.42 16,144
2022-01-11 $29.00 $29.42 $29.00 $29.21 $28.49 2,770
2022-01-10 $29.11 $29.78 $28.74 $28.95 $28.24 7,734
2022-01-07 $29.19 $29.86 $29.12 $29.50 $28.77 8,452
2022-01-06 $28.97 $29.47 $28.96 $29.35 $28.63 6,346
2022-01-05 $28.65 $29.00 $28.65 $28.85 $28.14 11,559
2022-01-04 $27.99 $28.81 $27.99 $28.67 $27.96 17,418
2022-01-03 $27.90 $28.27 $27.78 $28.20 $27.51 33,319
2021-12-31 $27.73 $27.75 $27.56 $27.70 $27.02 9,916
2021-12-30 $27.67 $27.75 $27.55 $27.69 $27.01 13,263
2021-12-29 $27.65 $27.73 $27.51 $27.69 $27.01 35,413
2021-12-28 $27.58 $27.94 $27.50 $27.77 $27.09 31,038
2021-12-27 $27.60 $28.00 $27.51 $27.58 $26.90 28,074
2021-12-23 $27.45 $27.78 $27.45 $27.72 $27.04 7,030
2021-12-22 $27.20 $27.50 $27.20 $27.45 $26.77 14,921
2021-12-21 $27.16 $27.51 $27.00 $27.25 $26.58 14,354
2021-12-20 $26.72 $27.43 $26.68 $26.90 $26.24 30,777
2021-12-17 $27.48 $27.64 $27.01 $27.01 $26.34 39,603
2021-12-16 $27.53 $27.95 $27.53 $27.61 $26.93 12,802
2021-12-15 $27.30 $28.00 $27.30 $27.67 $26.99 18,248
2021-12-14 $27.62 $27.69 $27.29 $27.30 $26.63 20,545
2021-12-13 $27.51 $27.95 $27.51 $27.71 $27.03 8,698
2021-12-10 $27.79 $27.95 $27.54 $27.79 $27.11 3,629
2021-12-09 $27.52 $27.75 $27.52 $27.70 $27.02 5,641
2021-12-08 $27.57 $27.79 $27.54 $27.76 $27.08 4,311
2021-12-07 $27.85 $27.85 $27.41 $27.59 $26.91 7,940
2021-12-06 $27.94 $27.94 $27.32 $27.55 $26.87 17,012
2021-12-03 $28.00 $28.00 $27.42 $27.95 $27.26 2,880
2021-12-02 $27.75 $28.03 $27.36 $27.80 $27.12 4,303
2021-12-01 $28.00 $28.00 $27.29 $27.77 $27.09 21,890
2021-11-30 $27.31 $27.76 $27.29 $27.59 $26.91 3,071
2021-11-29 $27.98 $28.03 $27.35 $27.42 $26.74 3,756
2021-11-26 $27.84 $28.35 $27.61 $27.70 $27.02 5,901
2021-11-24 $28.15 $28.19 $27.80 $28.19 $27.50 5,588
2021-11-23 $28.05 $28.35 $28.05 $28.13 $27.44 6,111
2021-11-22 $28.11 $28.25 $28.11 $28.12 $27.43 3,293
2021-11-19 $28.23 $28.23 $28.06 $28.06 $27.37 1,832
2021-11-18 $28.15 $28.20 $28.03 $28.11 $27.42 3,037
2021-11-17 $28.52 $28.55 $28.11 $28.15 $27.46 12,650
2021-11-16 $28.74 $28.78 $28.52 $28.53 $27.83 8,055
2021-11-15 $28.31 $28.60 $28.31 $28.60 $27.90 4,250
2021-11-12 $28.40 $28.40 $28.40 $28.40 $27.70 1,230
2021-11-11 $28.68 $28.68 $28.25 $28.59 $27.89 3,095
2021-11-10 $28.81 $28.81 $28.35 $28.43 $27.73 7,158
2021-11-09 $28.50 $28.77 $28.35 $28.56 $27.65 4,149
2021-11-08 $28.25 $28.50 $28.03 $28.42 $27.52 7,059
2021-11-05 $28.06 $28.46 $28.06 $28.18 $27.28 6,305
2021-11-04 $28.10 $28.26 $27.86 $28.09 $27.20 14,296
2021-11-03 $27.75 $28.30 $27.75 $27.98 $27.09 32,395
2021-11-02 $27.89 $28.01 $27.66 $27.73 $26.85 9,227
2021-11-01 $28.02 $28.08 $27.69 $27.98 $27.09 7,376
2021-10-29 $28.00 $28.14 $27.50 $27.75 $26.87 11,818
2021-10-28 $28.13 $28.45 $27.87 $27.90 $27.01 3,203
2021-10-27 $27.82 $27.86 $27.81 $27.85 $26.97 3,337
2021-10-26 $28.03 $28.05 $27.81 $28.00 $27.11 6,799
2021-10-25 $28.44 $28.76 $28.02 $28.11 $27.22 6,117
2021-10-22 $28.10 $28.28 $28.10 $28.28 $27.38 2,199
2021-10-21 $28.06 $28.61 $28.06 $28.15 $27.26 1,321
2021-10-20 $28.35 $28.61 $28.22 $28.22 $27.32 3,264
2021-10-19 $28.46 $28.62 $28.16 $28.20 $27.30 2,712
2021-10-18 $28.88 $28.88 $28.46 $28.46 $27.56 5,621
2021-10-15 $29.00 $29.12 $28.76 $28.80 $27.88 5,234
2021-10-14 $29.02 $29.15 $28.74 $29.02 $28.09 7,056
2021-10-13 $28.99 $29.18 $28.75 $28.83 $27.91 3,149
2021-10-12 $29.00 $29.25 $28.90 $29.00 $28.08 5,482
2021-10-11 $28.75 $29.25 $28.75 $29.16 $28.23 4,086
2021-10-08 $29.07 $29.07 $28.82 $29.04 $28.12 3,333
2021-10-07 $29.03 $29.49 $28.76 $29.20 $28.27 5,545
2021-10-06 $28.94 $29.18 $28.94 $29.02 $28.10 2,500
2021-10-05 $29.23 $29.28 $28.79 $29.25 $28.32 8,027
2021-10-04 $29.48 $29.51 $28.83 $29.50 $28.56 4,742
2021-10-01 $28.95 $29.90 $28.95 $29.55 $28.61 18,174
2021-09-30 $28.54 $28.96 $28.26 $28.90 $27.98 9,272
2021-09-29 $28.23 $28.61 $28.16 $28.50 $27.59 8,071
2021-09-28 $28.20 $28.33 $27.89 $28.23 $27.33 11,753
2021-09-27 $28.08 $28.45 $27.92 $28.23 $27.33 10,234
2021-09-24 $27.62 $27.91 $27.62 $27.86 $26.97 3,615
2021-09-23 $27.95 $28.21 $27.53 $27.84 $26.96 10,778
2021-09-22 $28.08 $28.21 $27.88 $27.88 $26.99 5,277
2021-09-21 $28.14 $28.25 $28.00 $28.05 $27.16 4,883
2021-09-20 $28.25 $28.61 $27.95 $28.19 $27.29 5,520
2021-09-17 $28.00 $28.61 $28.00 $28.61 $27.70 15,428
2021-09-16 $28.20 $28.20 $27.85 $28.14 $27.25 5,389
2021-09-15 $28.06 $28.26 $27.92 $28.00 $27.11 11,597
2021-09-14 $28.11 $28.36 $27.53 $28.19 $27.29 4,694
2021-09-13 $28.50 $28.50 $28.01 $28.16 $27.27 9,213
2021-09-10 $28.78 $29.00 $28.31 $28.31 $27.41 5,051
2021-09-09 $28.76 $29.04 $28.65 $28.69 $27.78 10,413
2021-09-08 $29.07 $29.07 $28.79 $28.93 $28.01 9,469
2021-09-07 $29.20 $29.20 $28.80 $28.95 $28.03 7,026
2021-09-03 $29.21 $29.21 $28.79 $29.17 $28.24 6,997
2021-09-02 $29.05 $29.25 $29.04 $29.10 $28.18 2,176
2021-09-01 $28.91 $29.07 $28.75 $28.91 $27.99 10,133
2021-08-31 $28.93 $29.27 $28.93 $29.04 $28.12 3,872
2021-08-30 $29.27 $29.92 $29.00 $29.00 $28.08 11,293
2021-08-27 $29.20 $29.77 $29.00 $29.12 $28.19 8,399
2021-08-26 $29.20 $29.40 $28.72 $29.10 $28.18 10,103
2021-08-25 $28.86 $29.46 $28.64 $29.05 $28.13 8,343
2021-08-24 $29.03 $29.16 $28.62 $28.63 $27.72 3,145
2021-08-23 $28.75 $28.86 $28.52 $28.75 $27.84 8,913
2021-08-20 $28.58 $28.69 $28.49 $28.69 $27.78 8,551
2021-08-19 $28.77 $28.78 $28.45 $28.61 $27.70 13,238
2021-08-18 $29.06 $29.06 $28.75 $28.80 $27.88 10,510
2021-08-17 $29.29 $29.29 $28.69 $28.98 $28.06 4,789
2021-08-16 $29.29 $29.50 $29.00 $29.50 $28.56 8,741
2021-08-13 $29.54 $29.56 $29.08 $29.37 $28.44 8,718
2021-08-12 $29.76 $29.76 $29.45 $29.62 $28.68 13,749
2021-08-11 $29.55 $29.99 $29.55 $29.99 $28.74 9,117
2021-08-10 $29.59 $29.65 $29.46 $29.65 $28.41 8,970
2021-08-09 $29.53 $29.63 $29.40 $29.43 $28.20 8,795
2021-08-06 $29.37 $29.57 $29.03 $29.46 $28.23 8,258
2021-08-05 $28.90 $29.24 $28.73 $29.23 $28.01 9,102
2021-08-04 $28.91 $28.98 $28.62 $28.66 $27.46 10,654
2021-08-03 $29.00 $29.21 $28.81 $29.00 $27.79 13,352
2021-08-02 $29.03 $29.31 $28.68 $28.82 $27.62 15,735
2021-07-30 $28.81 $28.93 $28.73 $28.76 $27.56 7,748
2021-07-29 $28.98 $28.98 $28.67 $28.76 $27.56 7,349
2021-07-28 $28.14 $28.94 $28.10 $28.80 $27.60 10,011
2021-07-27 $28.32 $28.57 $28.09 $28.19 $27.01 50,780
2021-07-26 $28.28 $28.84 $28.22 $28.22 $27.04 17,616
2021-07-23 $28.16 $28.38 $28.02 $28.30 $27.12 12,282
2021-07-22 $28.48 $28.48 $28.00 $28.01 $26.84 16,165
2021-07-21 $28.38 $28.96 $28.38 $28.58 $27.39 12,112
2021-07-20 $28.06 $28.81 $28.06 $28.10 $26.93 62,919
2021-07-19 $28.20 $28.29 $27.90 $28.02 $26.85 41,830
2021-07-16 $28.75 $28.77 $28.41 $28.41 $27.22 12,995
2021-07-15 $28.16 $28.89 $28.16 $28.75 $27.55 21,668
2021-07-14 $28.33 $28.33 $28.07 $28.07 $26.90 14,353
2021-07-13 $28.46 $28.55 $28.24 $28.24 $27.06 13,538
2021-07-12 $28.47 $28.80 $28.27 $28.75 $27.55 14,540
2021-07-09 $28.16 $28.57 $28.16 $28.46 $27.27 15,355
2021-07-08 $27.89 $28.03 $27.70 $27.90 $26.73 42,051
2021-07-07 $27.98 $28.20 $27.95 $28.00 $26.83 33,990
2021-07-06 $28.38 $28.70 $27.95 $28.10 $26.93 41,280
2021-07-02 $28.34 $28.50 $28.16 $28.27 $27.09 14,160
2021-07-01 $28.19 $28.61 $28.18 $28.40 $27.21 20,234
2021-06-30 $28.28 $28.50 $28.06 $28.12 $26.94 30,554
2021-06-29 $28.85 $29.06 $28.24 $28.30 $27.12 27,532
2021-06-28 $28.96 $29.05 $28.75 $28.80 $27.60 25,448
2021-06-25 $28.30 $29.40 $27.93 $28.93 $27.72 1,034,151
2021-06-24 $28.49 $28.90 $27.77 $28.31 $27.13 56,016
2021-06-23 $28.14 $28.76 $28.11 $28.27 $27.09 45,293
2021-06-22 $27.79 $28.33 $27.66 $28.16 $26.98 46,146
2021-06-21 $27.71 $28.40 $27.71 $27.82 $26.66 42,706
2021-06-18 $27.75 $28.22 $27.49 $27.65 $26.49 69,300
2021-06-17 $28.77 $28.77 $27.61 $27.83 $26.67 44,917
2021-06-16 $28.56 $28.92 $28.06 $28.62 $27.42 46,119
2021-06-15 $28.78 $28.85 $28.65 $28.70 $27.50 32,394
2021-06-14 $28.85 $28.85 $28.66 $28.70 $27.50 36,522
2021-06-11 $28.80 $28.99 $28.75 $28.80 $27.60 20,670
2021-06-10 $29.07 $29.19 $28.75 $28.75 $27.55 39,957
2021-06-09 $28.87 $28.98 $28.70 $28.82 $27.62 35,684
2021-06-08 $28.78 $28.98 $28.75 $28.78 $27.58 39,200
2021-06-07 $29.24 $29.24 $28.75 $28.96 $27.75 44,073
2021-06-04 $28.91 $29.15 $28.75 $28.97 $27.76 20,643
2021-06-03 $28.90 $29.03 $28.75 $28.80 $27.60 16,006
2021-06-02 $29.88 $29.88 $28.79 $28.97 $27.76 25,336
2021-06-01 $29.47 $29.86 $29.03 $29.68 $28.44 24,534
2021-05-28 $29.48 $29.49 $28.78 $29.16 $27.94 16,108
2021-05-27 $29.35 $29.47 $28.88 $29.34 $28.11 13,061
2021-05-26 $28.85 $29.20 $28.75 $29.06 $27.85 12,598
2021-05-25 $29.10 $29.48 $28.75 $28.77 $27.57 38,275
2021-05-24 $29.33 $29.48 $28.75 $29.20 $27.98 15,820
2021-05-21 $29.75 $29.75 $28.95 $29.03 $27.82 9,336
2021-05-20 $30.00 $30.00 $29.30 $29.49 $28.26 26,455
2021-05-19 $29.34 $29.99 $28.77 $29.92 $28.67 30,272
2021-05-18 $29.46 $29.89 $28.91 $29.55 $28.31 19,942
2021-05-17 $29.96 $30.00 $29.48 $29.72 $28.48 11,558
2021-05-14 $29.58 $30.11 $29.42 $29.71 $28.47 14,925
2021-05-13 $28.53 $29.61 $28.53 $29.53 $28.30 25,293
2021-05-12 $28.76 $29.17 $28.67 $28.70 $27.31 23,993
2021-05-11 $28.65 $29.01 $28.50 $28.83 $27.43 20,288
2021-05-10 $29.59 $29.62 $28.68 $28.75 $27.35 19,607
2021-05-07 $28.43 $29.92 $28.43 $29.34 $27.91 28,908
2021-05-06 $28.40 $28.79 $28.40 $28.55 $27.16 27,979
2021-05-05 $28.64 $28.84 $28.37 $28.71 $27.32 25,197
2021-05-04 $28.84 $28.84 $28.20 $28.47 $27.09 21,638
2021-05-03 $28.57 $29.19 $28.22 $28.88 $27.48 38,098
2021-04-30 $28.11 $28.82 $28.11 $28.14 $26.77 33,023
2021-04-29 $28.72 $28.72 $28.02 $28.22 $26.85 17,231
2021-04-28 $27.56 $28.33 $27.36 $28.16 $26.79 25,181
2021-04-27 $27.70 $27.70 $27.33 $27.33 $26.00 21,074
2021-04-26 $27.79 $27.81 $27.38 $27.74 $26.39 14,534
2021-04-23 $27.53 $27.91 $27.45 $27.45 $26.12 10,201
2021-04-22 $27.53 $27.68 $27.20 $27.27 $25.95 15,896
2021-04-21 $27.35 $27.77 $27.35 $27.51 $26.17 12,979
2021-04-20 $27.51 $27.64 $27.26 $27.55 $26.21 19,022
2021-04-19 $27.74 $27.74 $27.16 $27.50 $26.16 44,672
2021-04-16 $27.35 $27.66 $27.10 $27.55 $26.21 15,519
2021-04-15 $26.83 $27.71 $26.83 $27.06 $25.75 22,941
2021-04-14 $27.20 $27.52 $26.84 $26.99 $25.68 15,514
2021-04-13 $27.02 $28.14 $27.02 $27.12 $25.80 14,840
2021-04-12 $27.45 $27.85 $27.45 $27.50 $26.16 14,121
2021-04-09 $27.50 $27.61 $27.32 $27.34 $26.01 11,440
2021-04-08 $27.00 $27.32 $26.82 $27.32 $25.99 9,835
2021-04-07 $27.65 $27.65 $26.79 $27.01 $25.70 30,954
2021-04-06 $27.55 $27.79 $27.40 $27.65 $26.31 15,500
2021-04-05 $29.10 $29.10 $27.64 $27.66 $26.32 18,296
2021-04-01 $27.72 $28.87 $27.72 $28.87 $27.47 17,791
2021-03-31 $27.60 $28.30 $27.38 $27.81 $26.46 30,959
2021-03-30 $27.43 $27.82 $27.26 $27.80 $26.45 13,818
2021-03-29 $28.64 $28.64 $27.27 $27.43 $26.10 19,214
2021-03-26 $28.84 $28.92 $28.13 $28.92 $27.52 14,904
2021-03-25 $27.85 $29.25 $27.22 $28.84 $27.44 34,754
2021-03-24 $28.13 $29.28 $27.27 $27.28 $25.96 17,357
2021-03-23 $28.63 $28.63 $27.77 $27.90 $26.54 31,505
2021-03-22 $30.17 $30.17 $28.58 $28.70 $27.31 23,296
2021-03-19 $29.72 $30.75 $29.34 $30.45 $28.97 99,056
2021-03-18 $29.26 $30.36 $29.26 $29.72 $28.28 32,349
2021-03-17 $29.06 $29.23 $27.75 $29.11 $27.70 41,560
2021-03-16 $30.19 $30.19 $28.75 $29.11 $27.70 19,560
2021-03-15 $30.36 $30.36 $29.83 $30.06 $28.60 43,040
2021-03-12 $30.25 $30.56 $29.86 $30.39 $28.91 34,050
2021-03-11 $30.00 $30.21 $29.81 $30.21 $28.74 34,822
2021-03-10 $29.46 $29.99 $29.46 $29.81 $28.36 25,553
2021-03-09 $29.96 $29.96 $29.44 $29.46 $28.03 19,003
2021-03-08 $29.56 $29.99 $29.48 $29.99 $28.53 34,468
2021-03-05 $28.96 $29.75 $28.83 $29.43 $28.00 30,009
2021-03-04 $28.54 $29.52 $28.30 $28.75 $27.35 41,298
2021-03-03 $28.05 $29.15 $28.05 $28.29 $26.92 21,378
2021-03-02 $28.22 $28.30 $27.83 $28.01 $26.65 10,279
2021-03-01 $28.30 $28.52 $28.07 $28.28 $26.91 15,308
2021-02-26 $27.99 $28.38 $27.75 $27.75 $26.40 20,900
2021-02-25 $28.35 $28.35 $27.75 $27.80 $26.45 19,285
2021-02-24 $27.75 $28.81 $27.75 $28.18 $26.81 47,061
2021-02-23 $27.25 $27.98 $27.25 $27.77 $26.42 26,238
2021-02-22 $27.01 $27.55 $27.00 $27.29 $25.96 22,906
2021-02-19 $26.81 $27.20 $26.18 $27.20 $25.88 34,286
2021-02-18 $27.00 $27.50 $27.00 $27.00 $25.69 17,735
2021-02-17 $27.10 $27.36 $27.03 $27.23 $25.91 7,215
2021-02-16 $27.06 $27.45 $26.62 $27.09 $25.77 19,679
2021-02-12 $27.02 $27.18 $26.39 $27.05 $25.74 15,678
2021-02-11 $27.74 $27.75 $26.93 $26.95 $25.64 15,414
2021-02-10 $27.75 $27.75 $27.28 $27.74 $26.09 19,719
2021-02-09 $27.67 $27.75 $27.36 $27.75 $26.10 17,222
2021-02-08 $27.15 $27.67 $27.11 $27.67 $26.03 25,012
2021-02-05 $26.60 $27.24 $26.60 $27.10 $25.49 17,618
2021-02-04 $25.95 $26.60 $25.95 $26.54 $24.96 8,459
2021-02-03 $26.19 $26.36 $25.79 $25.82 $24.29 8,399
2021-02-02 $25.74 $26.33 $25.68 $26.01 $24.47 11,393
2021-02-01 $25.47 $25.94 $25.20 $25.25 $23.75 13,368
2021-01-29 $26.00 $26.00 $25.24 $25.25 $23.75 18,206
2021-01-28 $26.20 $26.87 $25.86 $26.06 $24.51 13,763
2021-01-27 $27.24 $27.43 $25.75 $25.85 $24.31 29,413
2021-01-26 $27.58 $28.00 $27.05 $27.39 $25.76 25,493
2021-01-25 $27.59 $27.71 $27.18 $27.27 $25.65 14,739
2021-01-22 $27.21 $27.80 $27.16 $27.80 $26.15 36,516
2021-01-21 $27.53 $27.74 $27.20 $27.50 $25.87 22,356
2021-01-20 $27.50 $27.63 $27.50 $27.55 $25.91 11,283
2021-01-19 $27.67 $27.67 $27.45 $27.50 $25.87 15,658
2021-01-15 $27.18 $27.58 $27.10 $27.53 $25.90 10,921
2021-01-14 $27.49 $27.91 $27.43 $27.60 $25.96 14,578
2021-01-13 $27.25 $27.33 $27.20 $27.25 $25.63 10,164
2021-01-12 $27.00 $27.35 $26.70 $27.35 $25.73 14,220
2021-01-11 $26.90 $27.60 $26.79 $27.10 $25.49 32,279
2021-01-08 $26.41 $26.99 $26.20 $26.90 $25.30 29,146
2021-01-07 $24.93 $26.38 $24.93 $26.20 $24.64 22,475
2021-01-06 $24.97 $25.79 $24.80 $25.13 $23.64 37,051
2021-01-05 $24.41 $24.74 $24.30 $24.31 $22.87 19,965
2021-01-04 $24.13 $24.35 $24.13 $24.30 $22.86 26,499
2020-12-31 $24.76 $24.85 $24.26 $24.26 $22.82 8,561
2020-12-30 $24.38 $24.83 $24.30 $24.83 $23.36 5,884
2020-12-29 $24.66 $24.67 $24.29 $24.32 $22.88 24,620
2020-12-28 $24.96 $25.40 $24.45 $24.48 $23.03 17,916
2020-12-24 $26.00 $26.00 $24.32 $24.55 $23.09 24,144
2020-12-23 $24.66 $24.90 $24.35 $24.88 $23.40 10,252
2020-12-22 $24.66 $25.00 $24.37 $24.59 $23.13 7,827
2020-12-21 $24.30 $24.58 $24.00 $24.58 $23.12 28,021
2020-12-18 $24.64 $24.64 $23.97 $24.40 $22.95 54,376
2020-12-17 $24.20 $24.56 $24.20 $24.50 $23.04 30,918
2020-12-16 $24.15 $24.31 $23.94 $23.94 $22.52 10,119
2020-12-15 $24.00 $24.39 $23.83 $24.22 $22.78 12,172
2020-12-14 $24.04 $24.24 $23.77 $23.80 $22.39 13,861
2020-12-11 $23.95 $24.44 $23.75 $24.11 $22.68 14,764
2020-12-10 $23.42 $24.39 $23.34 $23.99 $22.57 20,742
2020-12-09 $24.00 $24.00 $23.34 $23.34 $21.95 16,125
2020-12-08 $23.42 $23.99 $23.42 $23.99 $22.57 8,876
2020-12-07 $23.49 $23.55 $23.34 $23.54 $22.14 6,053
2020-12-04 $23.02 $23.90 $23.02 $23.42 $22.03 7,583
2020-12-03 $24.21 $24.21 $23.50 $23.70 $22.29 9,986
2020-12-02 $23.32 $24.14 $23.04 $24.14 $22.71 18,881
2020-12-01 $24.12 $24.12 $23.07 $23.15 $21.78 11,026
2020-11-30 $24.00 $24.55 $23.68 $23.83 $22.41 10,007
2020-11-27 $24.11 $24.66 $23.34 $24.45 $23.00 10,534
2020-11-25 $24.44 $25.57 $23.50 $23.89 $22.47 14,440
2020-11-24 $24.24 $25.22 $24.24 $24.70 $23.23 17,700
2020-11-23 $23.50 $24.47 $23.50 $23.68 $22.27 17,283
2020-11-20 $23.19 $23.48 $22.77 $23.48 $22.09 15,485
2020-11-19 $23.02 $23.72 $23.02 $23.56 $22.16 11,642
2020-11-18 $22.50 $23.25 $22.50 $23.25 $21.87 41,565
2020-11-17 $22.75 $22.82 $22.09 $22.42 $21.09 17,606
2020-11-16 $22.72 $23.25 $22.39 $23.23 $21.85 42,646
2020-11-13 $21.82 $23.14 $21.82 $22.44 $21.11 14,722
2020-11-12 $22.09 $23.05 $21.33 $21.38 $20.11 9,111
2020-11-11 $23.92 $23.92 $22.80 $23.02 $21.45 18,491
2020-11-10 $21.01 $23.95 $21.01 $23.78 $22.16 28,666
2020-11-09 $20.87 $22.20 $20.60 $20.88 $19.46 32,155
2020-11-06 $20.00 $20.65 $19.56 $19.56 $18.23 16,942
2020-11-05 $20.38 $20.52 $19.92 $19.99 $18.63 45,961
2020-11-04 $20.95 $20.99 $20.13 $20.41 $19.02 5,657
2020-11-03 $20.96 $21.35 $20.73 $21.27 $19.82 17,304
2020-11-02 $19.53 $20.44 $19.53 $20.44 $19.05 21,259
2020-10-30 $20.03 $20.03 $19.05 $19.05 $17.75 17,869
2020-10-29 $18.40 $19.70 $17.98 $19.50 $18.17 15,531
2020-10-28 $18.90 $18.95 $17.90 $18.31 $17.06 19,499
2020-10-27 $19.96 $19.96 $18.01 $19.13 $17.83 7,972
2020-10-26 $21.12 $21.12 $20.06 $20.06 $18.69 11,726
2020-10-23 $20.88 $21.21 $20.88 $21.09 $19.65 7,098
2020-10-22 $20.43 $20.95 $20.27 $20.61 $19.21 16,600
2020-10-21 $20.20 $20.61 $20.12 $20.13 $18.76 6,852
2020-10-20 $19.96 $20.32 $19.71 $20.32 $18.94 14,435
2020-10-19 $19.66 $19.87 $19.66 $19.77 $18.42 5,977
2020-10-16 $19.16 $19.97 $19.16 $19.44 $18.12 13,583
2020-10-15 $19.36 $19.46 $18.99 $19.21 $17.90 5,862
2020-10-14 $19.50 $19.83 $19.06 $19.11 $17.81 8,040
2020-10-13 $19.51 $19.62 $18.71 $19.45 $18.13 9,513
2020-10-12 $19.49 $20.40 $19.31 $19.42 $18.10 6,587
2020-10-09 $19.49 $19.65 $19.25 $19.30 $17.99 7,213
2020-10-08 $18.59 $19.47 $18.59 $19.22 $17.91 11,198
2020-10-07 $18.37 $18.71 $18.37 $18.41 $17.16 38,405
2020-10-06 $18.69 $18.90 $18.07 $18.19 $16.95 9,598
2020-10-05 $18.58 $19.01 $18.12 $18.57 $17.31 13,430
2020-10-02 $17.94 $18.85 $17.94 $18.58 $17.31 9,778
2020-10-01 $18.15 $18.44 $18.10 $18.10 $16.87 19,616
2020-09-30 $17.82 $18.18 $17.69 $18.00 $16.77 9,489
2020-09-29 $17.11 $17.64 $17.11 $17.64 $16.44 5,617
2020-09-28 $16.92 $17.35 $16.92 $17.11 $15.94 8,169
2020-09-25 $16.69 $17.05 $16.69 $16.75 $15.61 5,312
2020-09-24 $16.72 $17.00 $16.71 $16.80 $15.66 11,690
2020-09-23 $17.22 $17.25 $16.54 $16.54 $15.41 19,088
2020-09-22 $17.20 $17.63 $16.66 $16.87 $15.72 12,366
2020-09-21 $17.59 $17.69 $17.06 $17.08 $15.92 18,482
2020-09-18 $18.24 $18.50 $17.67 $17.82 $16.61 23,790
2020-09-17 $17.76 $18.24 $17.42 $18.10 $16.87 7,047
2020-09-16 $17.75 $17.98 $17.75 $17.75 $16.54 5,875
2020-09-15 $18.03 $18.08 $17.51 $17.57 $16.37 7,239
2020-09-14 $17.57 $18.12 $17.57 $17.96 $16.74 14,909
2020-09-11 $17.40 $17.77 $17.29 $17.40 $16.21 13,368
2020-09-10 $17.52 $17.66 $17.29 $17.29 $16.11 9,198
2020-09-09 $17.51 $17.85 $17.25 $17.35 $16.17 15,388
2020-09-08 $17.37 $17.82 $17.24 $17.24 $16.07 8,394
2020-09-04 $18.03 $18.50 $17.59 $17.62 $16.42 20,845
2020-09-03 $18.46 $18.51 $18.01 $18.13 $16.90 14,769
2020-09-02 $18.15 $18.50 $17.94 $18.40 $17.15 12,184
2020-09-01 $17.69 $18.15 $17.58 $18.15 $16.91 15,912
2020-08-31 $17.98 $18.24 $17.49 $17.49 $16.30 14,849
2020-08-28 $17.62 $18.21 $17.62 $18.00 $16.77 8,710
2020-08-27 $17.45 $17.50 $17.36 $17.45 $16.26 4,391
2020-08-26 $17.24 $17.70 $17.00 $17.11 $15.94 22,267
2020-08-25 $17.67 $17.67 $17.06 $17.06 $15.90 12,591
2020-08-24 $16.94 $17.77 $16.78 $17.55 $16.35 12,841
2020-08-21 $17.20 $17.20 $16.80 $16.84 $15.69 11,488
2020-08-20 $17.34 $17.55 $17.00 $17.03 $15.87 5,304
2020-08-19 $17.50 $17.71 $17.31 $17.48 $16.29 7,087
2020-08-18 $17.50 $17.55 $17.14 $17.14 $15.97 6,185
2020-08-17 $18.00 $18.00 $17.43 $17.43 $16.24 3,029
2020-08-14 $16.99 $18.76 $16.92 $18.00 $16.77 17,395
2020-08-13 $16.90 $17.09 $16.52 $16.95 $15.80 43,453
2020-08-12 $17.05 $17.12 $16.96 $17.12 $15.77 58,749
2020-08-11 $16.96 $17.15 $16.92 $16.95 $15.61 87,698
2020-08-10 $16.90 $17.29 $16.90 $16.96 $15.62 24,361
2020-08-07 $16.94 $16.95 $16.75 $16.94 $15.60 18,136
2020-08-06 $16.95 $17.12 $16.74 $16.80 $15.47 7,825
2020-08-05 $16.95 $17.05 $16.78 $16.98 $15.64 12,734
2020-08-04 $16.74 $17.34 $16.74 $16.95 $15.61 6,848
2020-08-03 $16.78 $17.07 $16.78 $17.01 $15.67 6,959
2020-07-31 $17.03 $17.23 $16.51 $16.66 $15.34 13,310
2020-07-30 $17.08 $17.47 $16.96 $17.03 $15.69 5,700
2020-07-29 $17.80 $17.85 $17.26 $17.30 $15.93 20,337
2020-07-28 $16.60 $16.90 $16.30 $16.30 $15.01 13,513
2020-07-27 $16.55 $16.98 $16.55 $16.65 $15.34 8,427
2020-07-24 $17.08 $17.21 $16.50 $16.57 $15.26 15,052
2020-07-23 $16.97 $17.41 $16.97 $16.99 $15.65 6,275
2020-07-22 $17.36 $17.36 $17.00 $17.01 $15.67 5,149
2020-07-21 $16.98 $17.67 $16.98 $17.67 $16.27 11,776
2020-07-20 $16.27 $16.45 $16.01 $16.36 $15.07 6,163
2020-07-17 $16.56 $17.02 $16.17 $16.18 $14.90 14,285
2020-07-16 $16.99 $17.05 $16.60 $16.61 $15.30 14,517
2020-07-15 $16.97 $17.66 $16.95 $17.26 $15.90 23,223
2020-07-14 $16.85 $16.93 $16.46 $16.77 $15.45 9,712
2020-07-13 $17.06 $17.25 $16.80 $16.97 $15.63 8,819
2020-07-10 $16.43 $16.88 $16.43 $16.88 $15.55 6,274
2020-07-09 $16.98 $17.46 $16.12 $16.25 $14.97 20,791
2020-07-08 $17.06 $17.16 $16.84 $17.04 $15.69 16,370
2020-07-07 $17.74 $17.74 $16.87 $17.06 $15.71 19,247
2020-07-06 $18.44 $18.44 $17.79 $18.21 $16.77 5,730
2020-07-02 $19.43 $19.79 $17.80 $18.20 $16.76 13,061
2020-07-01 $18.42 $19.27 $18.31 $19.19 $17.67 16,433
2020-06-30 $17.88 $18.64 $17.81 $18.21 $16.77 11,575
2020-06-29 $17.47 $18.25 $17.47 $18.25 $16.81 19,281
2020-06-26 $17.54 $17.60 $16.69 $17.45 $16.07 38,312
2020-06-25 $17.02 $17.97 $17.02 $17.97 $16.55 8,920
2020-06-24 $17.44 $17.58 $17.02 $17.03 $15.69 13,895
2020-06-23 $17.36 $18.22 $17.02 $17.67 $16.27 9,850
2020-06-22 $17.20 $17.48 $17.05 $17.19 $15.83 7,613
2020-06-19 $17.14 $17.36 $17.04 $17.28 $15.92 41,467
2020-06-18 $17.22 $17.74 $16.80 $16.90 $15.57 12,364
2020-06-17 $18.56 $18.56 $17.25 $17.25 $15.89 6,653
2020-06-16 $19.41 $19.41 $17.96 $18.27 $16.83 14,148
2020-06-15 $16.75 $18.60 $16.61 $18.60 $17.13 26,458
2020-06-12 $18.26 $18.26 $16.44 $17.14 $15.79 24,166
2020-06-11 $18.50 $18.50 $17.11 $17.30 $15.93 34,511
2020-06-10 $20.58 $20.58 $18.89 $18.89 $17.40 14,192
2020-06-09 $20.43 $20.59 $20.00 $20.59 $18.96 12,895
2020-06-08 $20.83 $20.83 $20.06 $20.67 $19.04 25,597
2020-06-05 $19.76 $20.60 $19.66 $19.89 $18.32 21,893
2020-06-04 $18.59 $19.50 $18.31 $19.05 $17.55 15,520
2020-06-03 $18.41 $18.80 $18.16 $18.61 $17.14 22,950
2020-06-02 $18.38 $18.58 $17.82 $17.83 $16.42 5,910
2020-06-01 $18.13 $19.12 $17.81 $17.81 $16.40 18,078
2020-05-29 $17.95 $18.83 $17.61 $17.97 $16.55 6,951
2020-05-28 $19.06 $19.06 $18.01 $18.01 $16.59 19,264
2020-05-27 $18.46 $18.99 $18.06 $18.79 $17.31 15,598
2020-05-26 $17.85 $18.45 $17.70 $17.70 $16.30 14,761
2020-05-22 $17.98 $17.98 $16.99 $17.18 $15.82 4,176
2020-05-21 $18.12 $18.43 $17.70 $17.70 $16.30 6,871
2020-05-20 $18.12 $18.64 $17.75 $18.54 $17.08 22,757
2020-05-19 $18.19 $18.45 $17.15 $17.81 $16.40 14,290
2020-05-18 $17.39 $18.61 $17.00 $18.46 $17.00 30,323
2020-05-15 $15.94 $16.67 $15.88 $16.67 $15.35 25,592
2020-05-14 $15.60 $16.05 $15.41 $16.05 $14.78 21,394
2020-05-13 $16.12 $16.54 $15.83 $16.05 $14.60 18,103
2020-05-12 $16.60 $17.02 $16.25 $16.25 $14.78 17,154
2020-05-11 $17.63 $17.63 $16.60 $16.60 $15.10 22,820
2020-05-08 $17.36 $18.81 $17.36 $17.75 $16.15 10,500
2020-05-07 $17.06 $17.58 $16.60 $16.76 $15.25 10,444
2020-05-06 $17.44 $17.44 $16.77 $16.81 $15.29 14,533
2020-05-05 $17.86 $19.31 $17.61 $17.61 $16.02 11,559
2020-05-04 $17.70 $18.01 $17.02 $17.60 $16.01 13,501
2020-05-01 $18.69 $18.78 $17.70 $18.10 $16.47 14,398
2020-04-30 $19.01 $20.25 $18.43 $19.35 $17.60 21,308
2020-04-29 $18.84 $20.25 $18.84 $19.40 $17.65 21,594
2020-04-28 $17.42 $17.95 $16.60 $17.79 $16.18 13,305
2020-04-27 $16.31 $17.22 $16.31 $17.05 $15.51 30,677
2020-04-24 $16.99 $16.99 $16.19 $16.30 $14.83 10,459
2020-04-23 $16.85 $17.02 $16.15 $16.92 $15.39 7,904
2020-04-22 $16.51 $17.38 $16.51 $17.03 $15.49 6,856
2020-04-21 $15.90 $16.79 $15.90 $16.65 $15.15 8,550
2020-04-20 $15.88 $17.48 $15.59 $16.11 $14.66 15,863
2020-04-17 $15.61 $17.17 $15.28 $16.50 $15.01 25,652
2020-04-16 $15.40 $16.00 $14.50 $15.10 $13.74 27,649
2020-04-15 $16.50 $16.50 $15.07 $15.07 $13.71 20,870
2020-04-14 $17.36 $17.42 $16.54 $16.54 $15.05 19,358
2020-04-13 $17.99 $17.99 $16.17 $17.01 $15.47 18,070
2020-04-09 $16.90 $17.65 $16.49 $17.56 $15.97 12,469
2020-04-08 $16.35 $17.23 $15.23 $16.15 $14.69 17,663
2020-04-07 $17.24 $19.05 $15.58 $15.67 $14.25 22,191
2020-04-06 $15.70 $17.26 $15.55 $16.82 $15.30 20,585
2020-04-03 $15.25 $16.39 $14.75 $14.77 $13.44 9,853
2020-04-02 $15.41 $16.14 $14.52 $15.26 $13.88 23,810
2020-04-01 $17.53 $18.52 $15.26 $15.40 $14.01 23,155
2020-03-31 $18.86 $20.38 $17.49 $18.29 $16.64 25,820
2020-03-30 $20.78 $20.78 $18.35 $18.87 $17.17 24,009
2020-03-27 $20.59 $20.86 $18.61 $19.56 $17.79 27,832
2020-03-26 $19.74 $24.00 $19.74 $21.20 $19.29 30,186
2020-03-25 $21.18 $22.50 $19.25 $19.84 $18.05 28,275
2020-03-24 $17.66 $21.77 $17.20 $21.17 $19.26 23,192
2020-03-23 $16.36 $17.11 $15.65 $16.36 $14.88 40,895
2020-03-20 $17.43 $17.43 $16.00 $16.00 $14.56 30,189
2020-03-19 $14.96 $19.14 $14.78 $17.40 $15.83 25,175
2020-03-18 $16.52 $18.00 $14.04 $16.07 $14.62 37,400
2020-03-17 $14.82 $16.85 $14.32 $16.85 $15.33 41,386
2020-03-16 $17.35 $17.35 $13.60 $14.08 $12.81 26,500
2020-03-13 $17.52 $19.26 $17.52 $18.85 $17.15 39,836
2020-03-12 $18.72 $18.72 $17.00 $17.31 $15.75 29,419
2020-03-11 $21.07 $21.61 $19.68 $20.07 $18.26 22,104
2020-03-10 $20.71 $21.82 $20.28 $21.82 $19.85 28,893
2020-03-09 $21.43 $21.43 $20.00 $20.28 $18.45 55,128
2020-03-06 $22.48 $23.32 $22.43 $22.81 $20.75 14,883
2020-03-05 $23.36 $23.82 $22.75 $22.83 $20.77 22,093
2020-03-04 $23.78 $24.12 $23.25 $24.10 $21.92 23,598
2020-03-03 $23.85 $24.01 $23.22 $23.56 $21.43 16,829
2020-03-02 $23.33 $23.93 $23.26 $23.93 $21.77 12,416
2020-02-28 $24.71 $24.80 $22.78 $23.25 $21.15 50,335
2020-02-27 $24.98 $25.12 $24.02 $24.75 $22.51 13,910
2020-02-26 $25.56 $25.71 $25.25 $25.35 $23.06 8,503
2020-02-25 $26.50 $26.50 $25.40 $25.40 $23.11 17,303
2020-02-24 $27.11 $27.25 $26.30 $26.32 $23.94 15,891
2020-02-21 $28.08 $28.08 $27.57 $27.57 $25.08 7,792
2020-02-20 $27.55 $28.28 $27.55 $28.04 $25.51 6,398
2020-02-19 $27.60 $27.76 $27.46 $27.68 $25.18 11,220
2020-02-18 $28.08 $28.09 $27.51 $27.56 $25.07 2,893
2020-02-14 $27.60 $27.87 $27.60 $27.73 $25.23 10,596
2020-02-13 $28.03 $28.27 $27.47 $27.50 $25.02 8,772
2020-02-12 $28.28 $28.28 $27.86 $28.04 $25.32 5,316
2020-02-11 $27.90 $28.11 $27.90 $28.02 $25.31 11,528
2020-02-10 $27.88 $28.09 $27.40 $27.89 $25.19 10,943
2020-02-07 $28.04 $28.23 $27.48 $27.60 $24.93 7,432
2020-02-06 $28.23 $28.26 $28.00 $28.00 $25.29 23,805
2020-02-05 $27.65 $28.09 $27.65 $28.01 $25.30 6,691
2020-02-04 $27.20 $28.05 $26.76 $27.31 $24.66 17,300
2020-02-03 $28.34 $28.74 $26.67 $26.70 $24.11 38,413
2020-01-31 $28.06 $28.47 $28.02 $28.16 $25.43 19,262
2020-01-30 $27.96 $28.50 $27.96 $28.44 $25.68 28,128
2020-01-29 $28.37 $28.49 $27.94 $28.27 $25.53 8,063
2020-01-28 $28.66 $28.66 $28.35 $28.63 $25.86 3,759
2020-01-27 $27.75 $28.31 $27.15 $27.90 $25.20 15,167
2020-01-24 $28.50 $28.54 $28.07 $28.50 $25.74 10,171
2020-01-23 $28.64 $28.64 $26.41 $28.50 $25.74 16,115
2020-01-22 $28.32 $28.64 $28.01 $28.64 $25.87 10,200
2020-01-21 $26.47 $28.44 $26.20 $28.00 $25.29 23,829
2020-01-17 $28.20 $28.30 $26.74 $26.74 $24.15 27,318
2020-01-16 $28.30 $28.35 $27.95 $27.95 $25.24 27,235
2020-01-15 $28.14 $28.29 $28.05 $28.20 $25.47 4,801
2020-01-14 $28.50 $28.50 $28.29 $28.35 $25.60 20,342
2020-01-13 $28.90 $28.90 $28.25 $28.50 $25.74 15,196
2020-01-10 $29.60 $29.77 $28.59 $28.59 $25.82 10,073
2020-01-09 $29.72 $29.90 $29.36 $29.70 $26.82 5,467
2020-01-08 $29.06 $29.90 $29.02 $29.60 $26.73 9,524
2020-01-07 $29.34 $29.83 $28.92 $29.40 $26.55 9,289
2020-01-06 $29.76 $29.76 $28.51 $29.49 $26.63 11,642
2020-01-03 $30.65 $30.65 $29.95 $29.95 $27.05 9,554
2020-01-02 $29.80 $31.00 $29.37 $30.66 $27.69 54,135
2019-12-31 $29.70 $29.74 $29.70 $29.74 $26.86 2,801
2019-12-30 $29.72 $29.74 $29.33 $29.64 $26.77 7,466
2019-12-27 $29.28 $30.00 $29.27 $29.79 $26.90 15,789
2019-12-26 $29.32 $29.45 $28.86 $29.30 $26.46 9,490
2019-12-24 $29.23 $29.34 $28.57 $29.08 $26.26 3,235
2019-12-23 $28.92 $29.05 $28.33 $29.05 $26.24 6,415
2019-12-20 $28.89 $29.16 $28.56 $29.09 $26.27 28,638
2019-12-19 $28.74 $28.74 $28.74 $28.74 $25.96 2,107
2019-12-18 $28.99 $29.00 $28.65 $28.96 $26.15 3,569
2019-12-17 $28.86 $29.11 $28.73 $28.78 $25.99 16,347
2019-12-16 $28.52 $29.12 $28.47 $28.64 $25.87 10,200
2019-12-13 $28.61 $29.10 $28.45 $28.86 $26.06 10,106
2019-12-12 $29.55 $29.55 $27.90 $28.79 $26.00 21,244
2019-12-11 $29.75 $29.76 $29.19 $29.75 $26.87 31,045
2019-12-10 $29.21 $29.70 $29.21 $29.70 $26.82 11,500
2019-12-09 $29.02 $29.50 $29.02 $29.30 $26.46 4,666
2019-12-06 $28.91 $29.50 $28.85 $29.20 $26.37 22,001
2019-12-05 $29.08 $29.22 $28.86 $28.86 $26.06 3,862
2019-12-04 $29.03 $29.52 $28.79 $28.79 $26.00 4,586
2019-12-03 $29.30 $29.50 $29.08 $29.11 $26.29 7,021
2019-12-02 $29.65 $29.80 $28.93 $29.53 $26.67 9,115
2019-11-29 $29.91 $29.93 $29.38 $29.64 $26.77 9,879
2019-11-27 $29.79 $29.85 $29.23 $29.85 $26.96 8,737
2019-11-26 $29.16 $29.82 $28.41 $29.63 $26.76 15,225
2019-11-25 $28.07 $29.18 $28.07 $28.98 $26.17 6,192
2019-11-22 $28.62 $28.62 $27.93 $28.01 $25.30 4,679
2019-11-21 $29.62 $29.65 $28.28 $28.28 $25.54 13,755
2019-11-20 $29.61 $29.76 $29.17 $29.40 $26.55 17,404
2019-11-19 $28.51 $29.74 $28.51 $29.65 $26.78 13,364
2019-11-18 $28.64 $29.00 $28.25 $28.75 $25.96 24,192
2019-11-15 $28.79 $28.90 $28.50 $28.50 $25.74 4,118
2019-11-14 $28.56 $28.80 $28.21 $28.58 $25.81 5,339
2019-11-13 $28.58 $28.93 $28.46 $28.67 $25.67 7,255
2019-11-12 $28.30 $28.94 $28.30 $28.61 $25.61 4,337
2019-11-11 $27.70 $28.31 $27.52 $28.23 $25.27 5,845
2019-11-08 $28.00 $28.24 $27.55 $27.76 $24.85 9,316
2019-11-07 $28.29 $28.29 $27.71 $27.71 $24.81 3,827
2019-11-06 $28.35 $28.35 $28.00 $28.00 $25.07 1,732
2019-11-05 $27.36 $28.38 $27.36 $28.24 $25.28 11,574
2019-11-04 $27.23 $27.48 $26.90 $27.25 $24.40 27,026
2019-11-01 $26.65 $27.33 $26.65 $26.78 $23.98 21,095
2019-10-31 $26.59 $26.62 $26.10 $26.50 $23.73 12,460
2019-10-30 $26.44 $26.51 $26.25 $26.50 $23.73 6,612
2019-10-29 $26.75 $26.92 $26.49 $26.50 $23.73 5,804
2019-10-28 $26.38 $26.63 $26.38 $26.63 $23.84 5,361
2019-10-25 $26.41 $26.55 $26.22 $26.45 $23.68 5,255
2019-10-24 $26.49 $26.79 $26.06 $26.27 $23.52 6,704
2019-10-23 $26.48 $26.83 $26.32 $26.70 $23.90 6,161
2019-10-22 $26.35 $26.62 $26.22 $26.50 $23.73 7,815
2019-10-21 $26.05 $26.62 $25.95 $26.62 $23.83 15,602
2019-10-18 $25.86 $26.45 $25.79 $26.05 $23.32 6,079
2019-10-17 $25.78 $26.12 $25.78 $25.99 $23.27 9,626
2019-10-16 $26.25 $26.25 $25.90 $26.04 $23.31 4,486
2019-10-15 $25.92 $26.54 $25.78 $26.26 $23.51 21,730
2019-10-14 $26.27 $26.71 $25.82 $26.00 $23.28 10,729
2019-10-11 $26.24 $26.88 $26.17 $26.48 $23.71 11,730
2019-10-10 $26.28 $26.30 $25.92 $25.92 $23.21 3,658
2019-10-09 $26.51 $26.65 $26.24 $26.38 $23.62 9,186
2019-10-08 $26.78 $26.78 $26.24 $26.24 $23.49 2,249
2019-10-07 $26.99 $26.99 $26.77 $26.77 $23.97 1,147
2019-10-04 $27.02 $27.02 $26.57 $26.99 $24.16 14,850
2019-10-03 $26.80 $27.26 $26.33 $27.05 $24.22 26,479
2019-10-02 $26.07 $27.33 $25.90 $26.95 $24.13 19,111
2019-10-01 $27.40 $27.74 $26.43 $26.43 $23.66 9,499
2019-09-30 $27.55 $28.01 $27.42 $27.50 $24.62 10,213
2019-09-27 $27.08 $27.67 $27.05 $27.38 $24.51 5,974
2019-09-26 $27.79 $27.79 $27.24 $27.30 $24.44 8,749
2019-09-25 $27.41 $27.84 $27.15 $27.42 $24.55 15,446
2019-09-24 $27.67 $27.67 $27.05 $27.14 $24.30 6,352
2019-09-23 $27.65 $27.90 $27.04 $27.68 $24.78 20,172
2019-09-20 $27.93 $28.62 $27.50 $27.54 $24.66 54,960
2019-09-19 $28.00 $28.43 $27.11 $28.01 $25.08 19,839
2019-09-18 $27.81 $28.43 $27.40 $27.95 $25.02 14,814
2019-09-17 $26.58 $27.85 $26.09 $27.73 $24.83 10,619
2019-09-16 $28.37 $28.62 $27.18 $27.25 $24.40 16,260
2019-09-13 $28.30 $29.93 $27.51 $28.31 $25.35 40,294
2019-09-12 $26.86 $28.20 $26.86 $28.18 $25.23 23,318
2019-09-11 $26.87 $27.00 $26.17 $26.75 $23.95 15,492
2019-09-10 $25.48 $27.06 $25.48 $26.63 $23.84 9,474
2019-09-09 $25.38 $25.94 $25.38 $25.63 $22.95 5,186
2019-09-06 $25.40 $25.97 $25.01 $25.15 $22.52 10,383
2019-09-05 $25.40 $26.15 $25.03 $25.03 $22.41 10,508
2019-09-04 $25.46 $26.04 $25.05 $25.27 $22.62 11,200
2019-09-03 $25.36 $26.55 $25.05 $25.05 $22.43 6,835
2019-08-30 $25.10 $25.82 $24.70 $25.57 $22.89 5,241
2019-08-29 $25.23 $25.69 $24.80 $25.30 $22.65 5,599
2019-08-28 $24.10 $25.00 $24.10 $24.92 $22.31 7,167
2019-08-27 $24.65 $24.81 $23.95 $24.27 $21.73 9,483
2019-08-26 $23.94 $24.29 $23.80 $24.17 $21.64 14,067
2019-08-23 $24.84 $24.84 $23.66 $23.66 $21.18 7,348
2019-08-22 $24.75 $24.96 $24.51 $24.61 $22.03 8,340
2019-08-21 $24.20 $25.16 $24.15 $24.73 $22.14 7,558
2019-08-20 $24.27 $24.52 $24.14 $24.50 $21.93 5,648
2019-08-19 $24.01 $24.63 $23.50 $24.42 $21.86 3,818
2019-08-16 $23.22 $24.03 $23.22 $23.80 $21.31 9,412
2019-08-15 $23.62 $23.75 $23.01 $23.01 $20.60 10,618
2019-08-14 $23.85 $23.85 $23.62 $23.62 $21.15 11,741
2019-08-13 $24.12 $24.74 $24.12 $24.19 $21.52 4,032
2019-08-12 $24.57 $24.70 $24.02 $24.18 $21.51 9,053
2019-08-09 $24.97 $24.97 $24.64 $24.64 $21.92 4,103
2019-08-08 $25.10 $25.38 $24.62 $24.90 $22.15 16,355
2019-08-07 $24.94 $25.32 $24.63 $24.84 $22.10 3,760
2019-08-06 $25.41 $25.61 $24.55 $25.40 $22.60 12,486
2019-08-05 $25.96 $26.13 $25.33 $25.41 $22.61 6,773
2019-08-02 $26.90 $27.00 $26.06 $26.06 $23.18 5,917
2019-08-01 $27.81 $28.12 $26.86 $26.86 $23.90 7,006
2019-07-31 $27.00 $28.56 $26.90 $27.64 $24.59 11,906
2019-07-30 $26.85 $27.61 $26.40 $27.45 $24.42 10,217
2019-07-29 $26.53 $27.60 $26.53 $26.87 $23.90 6,553
2019-07-26 $26.79 $27.86 $26.26 $27.26 $24.25 7,139
2019-07-25 $27.30 $27.30 $26.50 $26.50 $23.58 2,735
2019-07-24 $26.82 $27.03 $25.93 $26.85 $23.89 7,970
2019-07-23 $25.42 $27.14 $25.42 $27.14 $24.14 3,600
2019-07-22 $25.38 $25.92 $25.35 $25.59 $22.77 14,084
2019-07-19 $25.41 $26.50 $25.21 $25.38 $22.58 10,648
2019-07-18 $25.50 $25.62 $25.27 $25.58 $22.76 10,787
2019-07-17 $25.45 $25.77 $25.18 $25.22 $22.44 5,775
2019-07-16 $27.00 $27.13 $25.70 $25.70 $22.86 11,790
2019-07-15 $26.85 $27.24 $26.38 $26.93 $23.96 3,097
2019-07-12 $28.18 $28.19 $26.67 $26.85 $23.89 19,478
2019-07-11 $28.31 $28.74 $28.13 $28.41 $25.27 5,238
2019-07-10 $28.52 $28.72 $28.08 $28.33 $25.20 7,154
2019-07-09 $28.11 $28.11 $27.26 $27.70 $24.64 6,027
2019-07-08 $29.25 $29.25 $28.15 $28.30 $25.18 3,933
2019-07-05 $28.71 $29.36 $28.07 $29.04 $25.84 4,311
2019-07-03 $28.80 $29.25 $27.50 $28.09 $24.99 8,800
2019-07-02 $28.73 $29.14 $28.34 $28.70 $25.53 8,434
2019-07-01 $29.65 $29.65 $28.45 $29.10 $25.89 30,385
2019-06-28 $26.58 $30.85 $26.58 $29.88 $26.58 89,504
2019-06-27 $25.74 $26.60 $25.23 $26.60 $23.66 11,561
2019-06-26 $26.50 $26.64 $25.65 $25.89 $23.03 8,978
2019-06-25 $26.03 $26.80 $26.03 $26.80 $23.84 4,109
2019-06-24 $26.98 $27.42 $26.69 $26.73 $23.78 6,243
2019-06-21 $25.68 $27.53 $25.68 $27.42 $24.39 23,134
2019-06-20 $27.30 $27.89 $25.71 $25.85 $23.00 13,806
2019-06-19 $27.66 $27.66 $27.00 $27.35 $24.33 7,821
2019-06-18 $28.54 $28.59 $27.52 $27.68 $24.63 6,482
2019-06-17 $28.61 $28.61 $27.76 $28.18 $25.07 6,060
2019-06-14 $28.52 $28.52 $27.38 $27.99 $24.90 6,248
2019-06-13 $26.66 $27.15 $26.64 $26.90 $23.93 2,967
2019-06-12 $26.44 $26.44 $25.95 $26.44 $23.52 5,660
2019-06-11 $26.30 $26.30 $25.90 $26.30 $23.40 4,744
2019-06-10 $25.70 $26.29 $25.13 $26.25 $23.35 16,443
2019-06-07 $25.16 $26.20 $25.16 $26.18 $23.29 17,777
2019-06-06 $25.45 $26.13 $24.80 $25.30 $22.51 35,858
2019-06-05 $26.35 $26.40 $25.07 $25.84 $22.99 12,333
2019-06-04 $24.67 $25.16 $24.61 $24.87 $22.13 38,863
2019-06-03 $24.02 $24.74 $24.02 $24.74 $22.01 13,007
2019-05-31 $24.32 $26.47 $24.16 $24.38 $21.69 11,709
2019-05-30 $25.95 $26.83 $24.11 $24.65 $21.93 12,511
2019-05-29 $25.68 $26.48 $25.01 $25.14 $22.37 18,041
2019-05-28 $25.66 $25.82 $24.75 $25.69 $22.85 8,874
2019-05-24 $25.30 $25.31 $24.74 $24.97 $22.21 12,767
2019-05-23 $26.15 $26.15 $25.37 $25.37 $22.57 4,914
2019-05-22 $26.30 $26.40 $26.27 $26.34 $23.43 2,333
2019-05-21 $26.40 $26.93 $26.14 $26.74 $23.79 8,463
2019-05-20 $27.11 $27.11 $26.27 $26.45 $23.53 13,576
2019-05-17 $26.74 $27.01 $26.42 $26.75 $23.80 9,575
2019-05-16 $27.55 $27.56 $26.82 $26.99 $24.01 10,046
2019-05-15 $28.83 $28.83 $27.10 $27.63 $24.58 27,192
2019-05-14 $29.35 $29.51 $28.97 $28.97 $25.77 10,596
2019-05-13 $29.69 $29.85 $29.13 $29.25 $25.89 6,599
2019-05-10 $30.37 $30.37 $29.49 $30.00 $26.55 5,643
2019-05-09 $29.90 $30.89 $29.75 $29.75 $26.33 9,253
2019-05-08 $29.67 $30.14 $29.42 $29.75 $26.33 5,413
2019-05-07 $30.08 $30.12 $29.23 $29.28 $25.91 9,637
2019-05-06 $30.75 $30.95 $30.06 $30.07 $26.61 10,121
2019-05-03 $29.75 $31.05 $29.75 $30.98 $27.42 5,648
2019-05-02 $30.56 $30.56 $29.23 $29.55 $26.15 5,032
2019-05-01 $31.00 $31.16 $30.55 $30.55 $27.04 2,568
2019-04-30 $30.00 $31.50 $30.00 $31.20 $27.61 20,216
2019-04-29 $29.42 $30.00 $28.86 $30.00 $26.55 7,172
2019-04-26 $28.59 $29.15 $28.59 $29.15 $25.80 5,290
2019-04-25 $27.62 $28.98 $27.62 $28.55 $25.27 6,837
2019-04-24 $29.00 $29.00 $27.97 $28.67 $25.37 15,120
2019-04-23 $28.05 $28.77 $27.68 $28.70 $25.40 8,042
2019-04-22 $27.92 $28.17 $27.90 $27.90 $24.69 9,705
2019-04-18 $27.68 $28.10 $27.68 $28.10 $24.87 5,875
2019-04-17 $28.12 $28.22 $27.62 $27.68 $24.50 4,557
2019-04-16 $27.86 $28.24 $27.57 $27.78 $24.59 3,474
2019-04-15 $27.96 $28.17 $27.62 $27.83 $24.63 4,414
2019-04-12 $28.49 $29.00 $27.94 $28.66 $25.37 2,883
2019-04-11 $28.31 $28.95 $27.74 $28.10 $24.87 5,299
2019-04-10 $28.07 $28.64 $27.97 $28.53 $25.25 3,257
2019-04-09 $28.08 $28.36 $27.47 $27.84 $24.64 7,989
2019-04-08 $28.06 $28.17 $27.31 $27.86 $24.66 7,488
2019-04-05 $27.68 $27.98 $27.23 $27.90 $24.69 10,363
2019-04-04 $27.45 $27.87 $27.30 $27.69 $24.51 6,900
2019-04-03 $28.16 $28.16 $27.28 $27.61 $24.44 10,058
2019-04-02 $28.36 $28.36 $27.15 $27.94 $24.73 9,343
2019-04-01 $27.96 $28.82 $27.32 $28.54 $25.26 11,721
2019-03-29 $27.81 $28.54 $27.16 $27.98 $24.76 41,474
2019-03-28 $27.80 $28.23 $27.51 $28.14 $24.91 21,080
2019-03-27 $28.00 $28.00 $27.35 $27.95 $24.74 12,107
2019-03-26 $27.30 $27.71 $27.30 $27.57 $24.40 10,808
2019-03-25 $27.07 $27.50 $26.20 $27.34 $24.20 11,625
2019-03-22 $27.59 $27.88 $26.86 $26.86 $23.77 17,594
2019-03-21 $28.45 $28.45 $27.71 $27.74 $24.55 11,241
2019-03-20 $28.80 $29.16 $27.36 $28.41 $25.14 15,741
2019-03-19 $29.68 $29.68 $28.81 $28.90 $25.58 17,855
2019-03-18 $29.78 $29.78 $28.60 $29.78 $26.36 13,185
2019-03-15 $30.23 $30.49 $29.56 $29.56 $26.16 78,346
2019-03-14 $29.83 $30.25 $29.41 $30.23 $26.76 13,606
2019-03-13 $30.00 $30.28 $29.82 $30.28 $26.80 23,615
2019-03-12 $30.28 $30.28 $28.86 $29.97 $26.53 4,338
2019-03-11 $28.81 $29.96 $28.44 $29.93 $26.49 9,592
2019-03-08 $29.90 $29.90 $29.07 $29.21 $25.85 12,309
2019-03-07 $30.60 $30.60 $29.89 $29.90 $26.46 6,797
2019-03-06 $30.88 $31.27 $30.40 $30.43 $26.93 18,491
2019-03-05 $30.50 $31.09 $30.50 $30.76 $27.22 10,702
2019-03-04 $30.80 $30.80 $29.84 $30.40 $26.91 6,281
2019-03-01 $30.97 $31.00 $30.23 $30.70 $27.17 13,905
2019-02-28 $30.66 $30.99 $30.51 $30.60 $27.08 9,232
2019-02-27 $30.49 $31.40 $30.49 $30.49 $26.99 10,587
2019-02-26 $29.96 $30.49 $29.90 $30.39 $26.90 10,194
2019-02-25 $30.20 $30.23 $29.27 $29.92 $26.48 16,527
2019-02-22 $30.07 $30.28 $29.75 $30.20 $26.73 9,426
2019-02-21 $29.62 $30.21 $29.62 $30.21 $26.74 16,209
2019-02-20 $29.29 $30.98 $29.29 $29.81 $26.38 20,014
2019-02-19 $28.55 $29.97 $28.46 $29.92 $26.48 9,795
2019-02-15 $28.61 $28.75 $28.00 $28.58 $25.29 10,633
2019-02-14 $28.18 $28.80 $28.18 $28.51 $25.23 9,326
2019-02-13 $28.60 $28.78 $28.60 $28.76 $25.45 5,534
2019-02-12 $28.74 $28.74 $28.05 $28.60 $25.18 7,846
2019-02-11 $28.10 $28.77 $28.10 $28.60 $25.18 5,438
2019-02-08 $27.68 $28.71 $27.68 $28.49 $25.08 7,554
2019-02-07 $28.63 $28.63 $27.94 $28.41 $25.01 10,262
2019-02-06 $28.62 $28.62 $28.21 $28.53 $25.12 2,378
2019-02-05 $28.29 $28.61 $28.11 $28.15 $24.79 8,594
2019-02-04 $28.26 $29.20 $28.09 $28.61 $25.19 10,584
2019-02-01 $28.18 $28.58 $28.18 $28.39 $25.00 5,287
2019-01-31 $28.09 $28.35 $27.64 $28.12 $24.76 8,716
2019-01-30 $28.09 $28.14 $27.82 $28.14 $24.78 7,292
2019-01-29 $28.31 $28.68 $28.08 $28.21 $24.84 5,776
2019-01-28 $28.09 $28.59 $28.03 $28.11 $24.75 9,002
2019-01-25 $27.75 $28.17 $27.75 $28.10 $24.74 7,151
2019-01-24 $27.17 $27.68 $27.17 $27.68 $24.37 9,763
2019-01-23 $27.13 $27.58 $26.76 $27.32 $24.05 11,876
2019-01-22 $26.48 $27.20 $26.31 $26.86 $23.65 17,672
2019-01-18 $25.41 $26.39 $25.41 $26.22 $23.09 15,414
2019-01-17 $25.62 $26.09 $25.45 $25.51 $22.46 18,161
2019-01-16 $25.05 $26.01 $25.05 $25.61 $22.55 16,380
2019-01-15 $24.86 $25.04 $24.70 $25.04 $22.05 8,424
2019-01-14 $24.60 $25.21 $24.60 $24.71 $21.76 9,841
2019-01-11 $24.69 $24.97 $24.52 $24.83 $21.86 7,041
2019-01-10 $24.52 $25.86 $24.52 $24.87 $21.90 7,397
2019-01-09 $24.33 $24.96 $24.30 $24.70 $21.75 15,303
2019-01-08 $24.85 $24.85 $24.34 $24.60 $21.66 5,984
2019-01-07 $24.69 $24.69 $24.07 $24.54 $21.61 12,094
2019-01-04 $24.52 $25.29 $24.11 $24.69 $21.74 12,222
2019-01-03 $23.41 $24.77 $22.78 $24.42 $21.50 15,392
2019-01-02 $22.08 $23.44 $22.08 $23.44 $20.64 16,263
2018-12-31 $23.50 $23.92 $21.91 $22.30 $19.63 37,832
2018-12-28 $23.42 $24.00 $23.15 $24.00 $21.13 24,437
2018-12-27 $23.36 $23.43 $22.77 $23.00 $20.25 21,489
2018-12-26 $23.00 $23.30 $22.52 $23.18 $20.41 21,116
2018-12-24 $22.75 $23.08 $22.53 $22.78 $20.06 8,417
2018-12-21 $23.00 $23.10 $22.62 $22.75 $20.03 40,165
2018-12-20 $23.31 $24.13 $22.58 $23.00 $20.25 26,539
2018-12-19 $23.68 $24.79 $23.39 $23.41 $20.61 34,825
2018-12-18 $23.46 $23.90 $23.26 $23.55 $20.73 19,976
2018-12-17 $24.00 $24.39 $23.44 $23.46 $20.66 21,219
2018-12-14 $24.27 $24.73 $23.99 $23.99 $21.12 12,064
2018-12-13 $24.90 $24.98 $24.36 $24.49 $21.56 10,454
2018-12-12 $24.84 $25.20 $22.08 $24.90 $21.92 24,441
2018-12-11 $25.35 $25.75 $24.75 $24.75 $21.79 19,869
2018-12-10 $25.20 $25.40 $25.12 $25.34 $22.31 15,040
2018-12-07 $26.45 $28.40 $25.29 $25.39 $22.36 30,123
2018-12-06 $26.39 $26.78 $25.95 $26.30 $23.16 44,578
2018-12-04 $28.28 $28.28 $26.60 $26.71 $23.52 15,808
2018-12-03 $28.89 $28.89 $28.07 $28.46 $25.06 11,140
2018-11-30 $28.23 $28.85 $28.23 $28.30 $24.92 10,299
2018-11-29 $28.54 $28.69 $28.07 $28.09 $24.73 11,277
2018-11-28 $28.44 $28.97 $28.11 $28.49 $25.08 13,974
2018-11-27 $27.77 $28.27 $27.77 $27.94 $24.60 9,370
2018-11-26 $28.26 $28.96 $27.96 $28.00 $24.65 14,113
2018-11-23 $27.82 $28.22 $27.72 $28.22 $24.85 9,781
2018-11-21 $27.92 $28.12 $27.92 $28.01 $24.66 2,996
2018-11-20 $28.37 $28.44 $27.77 $27.82 $24.49 7,769
2018-11-19 $28.37 $28.72 $28.37 $28.37 $24.98 3,946
2018-11-16 $28.51 $29.14 $28.24 $28.37 $24.98 7,871
2018-11-15 $29.19 $29.26 $28.50 $28.66 $25.23 15,846
2018-11-14 $29.66 $29.89 $29.37 $29.38 $25.75 7,678
2018-11-13 $29.71 $29.99 $29.05 $29.50 $25.86 7,961
2018-11-12 $29.25 $29.94 $29.25 $29.71 $26.04 5,384
2018-11-09 $29.97 $29.98 $29.11 $29.11 $25.51 4,441
2018-11-08 $29.05 $29.40 $29.05 $29.26 $25.65 4,682
2018-11-07 $29.38 $29.62 $29.05 $29.35 $25.72 11,268
2018-11-06 $29.70 $29.72 $29.35 $29.35 $25.72 6,320
2018-11-05 $29.65 $29.85 $29.50 $29.50 $25.86 12,193
2018-11-02 $29.65 $29.88 $29.09 $29.55 $25.90 9,730
2018-11-01 $29.00 $29.54 $28.63 $29.50 $25.86 5,720
2018-10-31 $28.66 $29.02 $28.66 $29.02 $25.44 5,775
2018-10-30 $28.08 $28.79 $28.05 $28.71 $25.16 10,737
2018-10-29 $28.09 $28.50 $28.03 $28.18 $24.70 9,469
2018-10-26 $27.89 $28.22 $27.55 $28.02 $24.56 8,895
2018-10-25 $27.47 $28.50 $27.47 $27.99 $24.53 12,982
2018-10-24 $28.80 $28.80 $27.50 $27.50 $24.10 10,583
2018-10-23 $29.05 $29.16 $28.32 $28.80 $25.24 12,231
2018-10-22 $29.29 $29.58 $29.18 $29.31 $25.69 8,884
2018-10-19 $29.18 $29.86 $29.10 $29.43 $25.80 18,770
2018-10-18 $29.53 $29.79 $29.22 $29.50 $25.86 5,770
2018-10-17 $30.21 $30.21 $29.48 $29.48 $25.84 10,796
2018-10-16 $30.26 $30.28 $29.90 $30.14 $26.42 8,175
2018-10-15 $31.85 $32.00 $30.10 $30.27 $26.53 17,129
2018-10-12 $31.47 $32.21 $31.11 $31.80 $27.87 6,300
2018-10-11 $32.45 $32.45 $31.40 $31.40 $27.52 8,128
2018-10-10 $31.98 $32.48 $31.70 $31.92 $27.98 8,211
2018-10-09 $33.07 $33.27 $32.43 $32.55 $28.53 7,282
2018-10-08 $33.07 $33.07 $32.47 $32.48 $28.47 4,017
2018-10-05 $33.13 $33.20 $32.44 $32.94 $28.87 3,911
2018-10-04 $33.39 $33.42 $33.12 $33.14 $29.05 4,535
2018-10-03 $32.64 $33.02 $32.41 $32.96 $28.89 7,698
2018-10-02 $32.86 $33.13 $32.44 $32.65 $28.62 9,279
2018-10-01 $31.35 $33.32 $31.33 $33.13 $29.04 19,620
2018-09-28 $31.00 $31.25 $31.00 $31.24 $27.38 4,221
2018-09-27 $31.53 $31.75 $30.96 $31.13 $27.29 8,766
2018-09-26 $31.70 $32.16 $31.27 $31.27 $27.41 8,339
2018-09-25 $32.20 $32.20 $31.48 $31.80 $27.87 4,531
2018-09-24 $32.56 $32.87 $31.68 $32.23 $28.25 10,141
2018-09-21 $32.70 $32.88 $32.35 $32.78 $28.73 27,337
2018-09-20 $31.10 $33.00 $31.10 $32.78 $28.73 6,377
2018-09-19 $32.80 $32.80 $31.11 $31.12 $27.28 15,907
2018-09-18 $32.45 $32.85 $32.02 $32.40 $28.40 5,184
2018-09-17 $33.23 $33.23 $32.00 $32.31 $28.32 9,626
2018-09-14 $33.26 $33.35 $32.95 $33.03 $28.95 5,854
2018-09-13 $33.11 $33.21 $32.95 $33.01 $28.93 3,438
2018-09-12 $33.27 $33.29 $32.89 $32.97 $28.90 4,817
2018-09-11 $32.75 $33.25 $32.73 $33.02 $28.94 8,252
2018-09-10 $33.51 $34.75 $32.70 $33.00 $28.92 13,228
2018-09-07 $33.87 $34.18 $33.04 $33.30 $29.19 7,116
2018-09-06 $34.49 $34.49 $34.21 $34.21 $29.98 4,563
2018-09-05 $35.01 $35.19 $34.50 $34.61 $30.34 3,313
2018-09-04 $34.41 $35.55 $34.41 $35.26 $30.91 10,306
2018-08-31 $35.27 $36.34 $35.27 $35.51 $31.12 12,287
2018-08-30 $34.90 $35.80 $34.67 $35.29 $30.93 6,038
2018-08-29 $35.50 $35.50 $34.37 $34.37 $30.12 3,386
2018-08-28 $35.85 $35.97 $35.30 $35.62 $31.22 4,552
2018-08-27 $35.59 $36.45 $35.59 $35.90 $31.47 3,834
2018-08-24 $36.00 $36.37 $35.87 $36.16 $31.69 5,700
2018-08-23 $36.28 $36.62 $35.42 $35.90 $31.47 12,929
2018-08-22 $35.89 $36.56 $35.89 $35.90 $31.47 3,143
2018-08-21 $35.29 $36.30 $35.09 $35.94 $31.50 17,793
2018-08-20 $34.88 $35.42 $34.59 $35.33 $30.97 12,689
2018-08-17 $35.69 $35.99 $34.71 $34.88 $30.57 11,911
2018-08-16 $35.35 $35.92 $35.26 $35.67 $31.26 7,155
2018-08-15 $35.79 $35.85 $34.92 $35.29 $30.93 7,533
2018-08-14 $36.40 $36.64 $35.72 $35.80 $31.38 11,713
2018-08-13 $36.90 $36.90 $36.29 $36.47 $31.97 7,087
2018-08-10 $36.36 $36.96 $36.36 $36.80 $32.25 8,278
2018-08-09 $36.44 $36.60 $35.99 $36.37 $31.88 11,744
2018-08-08 $36.50 $36.90 $36.11 $36.52 $31.90 7,784
2018-08-07 $37.66 $37.66 $36.45 $36.66 $32.02 6,746
2018-08-06 $36.67 $36.97 $36.36 $36.94 $32.26 3,994
2018-08-03 $37.54 $37.54 $36.36 $36.62 $31.98 6,336
2018-08-02 $36.68 $37.57 $36.43 $36.49 $31.87 12,795
2018-08-01 $36.35 $37.17 $36.35 $36.78 $32.12 7,701
2018-07-31 $37.25 $37.57 $35.73 $36.22 $31.63 20,933
2018-07-30 $37.70 $37.89 $37.33 $37.33 $32.60 7,552
2018-07-27 $38.24 $38.24 $37.27 $37.70 $32.93 16,079
2018-07-26 $38.04 $38.38 $38.00 $38.19 $33.35 5,781
2018-07-25 $38.15 $38.34 $37.95 $38.00 $33.19 12,849
2018-07-24 $38.22 $38.75 $38.00 $38.10 $33.28 12,515
2018-07-23 $38.52 $38.52 $37.71 $38.16 $33.33 11,010
2018-07-20 $38.10 $38.70 $37.98 $38.54 $33.66 6,477
2018-07-19 $37.70 $38.74 $37.70 $38.20 $33.36 14,789
2018-07-18 $38.09 $38.22 $37.72 $37.96 $33.15 9,130
2018-07-17 $38.49 $38.68 $37.90 $38.30 $33.45 5,274
2018-07-16 $37.88 $38.75 $37.36 $38.48 $33.61 6,617
2018-07-13 $38.13 $38.62 $37.71 $37.92 $33.12 7,347
2018-07-12 $38.26 $38.26 $37.78 $38.08 $33.26 7,055
2018-07-11 $38.19 $38.65 $38.01 $38.04 $33.22 10,533
2018-07-10 $38.83 $39.29 $38.19 $38.67 $33.77 9,379
2018-07-09 $39.16 $39.19 $38.68 $38.83 $33.91 15,745
2018-07-06 $39.32 $39.45 $38.68 $38.94 $34.01 26,951
2018-07-05 $38.95 $39.13 $38.56 $38.92 $33.99 12,105
2018-07-03 $37.50 $38.98 $37.13 $38.95 $34.02 24,580
2018-07-02 $37.30 $37.58 $37.06 $37.50 $32.75 10,480
2018-06-29 $37.09 $37.41 $36.72 $37.34 $32.61 22,920
2018-06-28 $36.68 $37.32 $36.68 $37.08 $32.38 24,307
2018-06-27 $37.18 $37.39 $36.24 $36.71 $32.06 19,223
2018-06-26 $36.55 $37.25 $36.23 $37.18 $32.47 20,204
2018-06-25 $36.09 $36.83 $35.91 $36.55 $31.92 23,984
2018-06-22 $35.73 $36.41 $35.72 $36.41 $31.80 68,357
2018-06-21 $35.73 $36.47 $34.67 $35.73 $31.21 12,309
2018-06-20 $35.23 $35.88 $35.06 $35.74 $31.21 13,384
2018-06-19 $34.80 $35.47 $33.34 $35.35 $30.87 14,529
2018-06-18 $34.95 $34.98 $34.31 $34.95 $30.52 10,670
2018-06-15 $34.51 $35.00 $34.06 $34.82 $30.41 21,809
2018-06-14 $34.85 $34.85 $34.45 $34.45 $30.09 10,209
2018-06-13 $33.86 $34.96 $33.68 $34.68 $30.29 5,603
2018-06-12 $33.85 $35.03 $33.69 $33.86 $29.57 15,306
2018-06-11 $35.39 $35.39 $33.80 $33.87 $29.58 18,467
2018-06-08 $35.12 $35.24 $34.64 $34.76 $30.36 7,868
2018-06-07 $35.31 $35.84 $34.96 $35.11 $30.66 8,732
2018-06-06 $34.81 $35.57 $34.56 $35.31 $30.84 15,375
2018-06-05 $34.12 $34.42 $33.60 $34.06 $29.75 6,645
2018-06-04 $33.22 $34.24 $33.16 $34.14 $29.82 11,652
2018-06-01 $33.14 $33.84 $32.78 $33.10 $28.91 14,467
2018-05-31 $34.34 $34.34 $32.40 $32.64 $28.51 23,250
2018-05-30 $33.10 $34.58 $32.93 $34.16 $29.83 25,786
2018-05-29 $32.85 $33.10 $32.71 $33.05 $28.86 8,452
2018-05-25 $32.95 $33.09 $32.66 $32.89 $28.73 7,816
2018-05-24 $32.86 $33.10 $32.63 $33.10 $28.91 14,129
2018-05-23 $33.10 $33.10 $32.78 $32.88 $28.72 13,186
2018-05-22 $33.10 $33.24 $33.01 $33.15 $28.95 17,800
2018-05-21 $32.91 $33.25 $32.91 $33.00 $28.82 10,849
2018-05-18 $32.85 $32.99 $32.69 $32.75 $28.60 18,803
2018-05-17 $32.75 $32.85 $32.51 $32.82 $28.66 7,878
2018-05-16 $32.70 $32.90 $32.58 $32.70 $28.56 24,616
2018-05-15 $32.19 $32.90 $32.19 $32.70 $28.56 8,350
2018-05-14 $32.58 $32.70 $32.05 $32.27 $28.18 13,402
2018-05-11 $32.76 $32.79 $32.00 $32.52 $28.40 11,923
2018-05-10 $32.47 $32.80 $32.31 $32.66 $28.52 9,963
2018-05-09 $32.89 $32.89 $32.53 $32.56 $28.32 10,987
2018-05-08 $32.68 $32.99 $32.68 $32.89 $28.61 13,309
2018-05-07 $32.60 $32.70 $32.57 $32.69 $28.44 7,032
2018-05-04 $32.33 $32.77 $32.33 $32.57 $28.33 16,147
2018-05-03 $32.29 $32.66 $32.02 $32.33 $28.12 7,119
2018-05-02 $32.40 $32.50 $32.19 $32.29 $28.09 5,802
2018-05-01 $32.65 $32.65 $31.93 $32.40 $28.18 7,081
2018-04-30 $32.50 $32.88 $32.32 $32.65 $28.40 12,348
2018-04-27 $32.42 $32.60 $32.06 $32.33 $28.12 7,487
2018-04-26 $32.38 $32.92 $32.08 $32.27 $28.07 16,877
2018-04-25 $32.91 $32.91 $31.96 $32.37 $28.16 43,282
2018-04-24 $32.66 $33.28 $32.33 $32.98 $28.69 23,221
2018-04-23 $32.56 $33.18 $32.22 $32.86 $28.59 32,688
2018-04-20 $32.00 $32.99 $32.00 $32.57 $28.33 43,286
2018-04-19 $31.61 $31.96 $31.61 $31.95 $27.79 12,366
2018-04-18 $31.87 $31.95 $31.70 $31.73 $27.60 13,540
2018-04-17 $31.67 $31.91 $31.43 $31.77 $27.64 17,532
2018-04-16 $31.29 $31.99 $31.29 $31.58 $27.47 32,013
2018-04-13 $30.73 $31.43 $30.73 $31.10 $27.05 23,398
2018-04-12 $30.84 $31.44 $30.50 $30.63 $26.65 60,260
2018-04-11 $30.47 $30.56 $30.22 $30.54 $26.57 28,254
2018-04-10 $30.70 $30.70 $30.45 $30.56 $26.58 38,360
2018-04-09 $29.71 $30.91 $29.71 $30.44 $26.48 89,302
2018-04-06 $29.75 $30.09 $29.12 $29.97 $26.07 53,106
2018-04-05 $30.23 $30.25 $30.00 $30.04 $26.13 12,484
2018-04-04 $29.97 $30.50 $29.88 $30.10 $26.18 19,600
2018-04-03 $29.50 $30.38 $28.91 $30.07 $26.16 33,111
2018-04-02 $30.18 $30.25 $28.76 $29.12 $25.33 42,062
2018-03-29 $30.53 $30.72 $30.35 $30.40 $26.45 35,360
2018-03-28 $30.03 $30.70 $30.01 $30.32 $26.38 13,716
2018-03-27 $30.37 $30.48 $29.61 $30.08 $26.17 9,820
2018-03-26 $30.00 $30.76 $29.11 $30.54 $26.57 24,551
2018-03-23 $30.36 $30.50 $28.98 $29.54 $25.70 36,212
2018-03-22 $30.83 $30.83 $29.79 $30.35 $26.40 21,804
2018-03-21 $30.90 $31.00 $29.50 $30.63 $26.65 66,070
2018-03-20 $30.91 $30.98 $30.75 $30.92 $26.90 11,761
2018-03-19 $30.45 $30.90 $30.32 $30.90 $26.88 23,628
2018-03-16 $30.94 $31.00 $30.45 $30.45 $26.49 59,155
2018-03-15 $30.83 $31.00 $30.52 $30.96 $26.93 33,364
2018-03-14 $28.72 $30.95 $28.72 $30.90 $26.88 30,857
2018-03-13 $31.00 $31.00 $30.72 $30.84 $26.83 21,731
2018-03-12 $31.00 $31.49 $30.72 $31.08 $27.04 25,230
2018-03-09 $30.65 $31.09 $30.15 $31.02 $26.98 26,488
2018-03-08 $30.86 $31.00 $30.37 $30.65 $26.66 22,011
2018-03-07 $29.72 $31.00 $29.25 $30.79 $26.78 44,847
2018-03-06 $29.47 $29.90 $28.79 $29.71 $25.84 26,931
2018-03-05 $28.72 $29.64 $28.41 $29.33 $25.51 25,363
2018-03-02 $28.24 $29.11 $27.94 $28.99 $25.22 17,526
2018-03-01 $28.67 $28.67 $28.03 $28.45 $24.75 6,277
2018-02-28 $29.33 $29.39 $28.53 $28.55 $24.84 19,318
2018-02-27 $29.36 $29.68 $29.19 $29.39 $25.57 10,083
2018-02-26 $28.90 $29.40 $28.90 $29.30 $25.49 5,933
2018-02-23 $29.17 $29.39 $28.63 $28.86 $25.11 6,092
2018-02-22 $28.95 $28.95 $28.11 $28.84 $25.09 11,458
2018-02-21 $28.95 $29.35 $28.62 $28.92 $25.16 8,691
2018-02-20 $28.86 $29.27 $28.77 $28.77 $25.03 7,186
2018-02-16 $28.16 $29.35 $28.10 $29.00 $25.23 13,200
2018-02-15 $27.84 $28.45 $27.84 $28.43 $24.73 10,929
2018-02-14 $27.72 $28.36 $27.72 $27.75 $24.14 20,031
2018-02-13 $27.57 $28.05 $27.39 $27.90 $24.27 15,023
2018-02-12 $28.00 $28.00 $27.41 $27.71 $23.99 12,521
2018-02-09 $27.38 $28.00 $27.34 $27.94 $24.19 12,949
2018-02-08 $27.35 $27.97 $27.11 $27.13 $23.49 11,701
2018-02-07 $27.18 $27.32 $27.00 $27.29 $23.63 17,829
2018-02-06 $27.22 $27.50 $26.56 $27.21 $23.56 15,656
2018-02-05 $27.72 $28.73 $27.50 $27.54 $23.85 15,818
2018-02-02 $28.05 $28.67 $27.78 $27.84 $24.11 13,986
2018-02-01 $27.96 $28.49 $27.75 $28.19 $24.41 28,207
2018-01-31 $27.99 $28.10 $27.69 $27.90 $24.16 13,313
2018-01-30 $27.85 $28.23 $27.73 $27.97 $24.22 8,192
2018-01-29 $27.55 $28.14 $27.41 $28.12 $24.35 17,159
2018-01-26 $27.65 $27.73 $27.35 $27.53 $23.84 15,787
2018-01-25 $27.46 $28.17 $27.32 $27.61 $23.91 13,753
2018-01-24 $27.90 $28.26 $27.18 $27.32 $23.66 10,880
2018-01-23 $28.00 $28.00 $27.28 $27.74 $24.02 19,687
2018-01-22 $28.20 $28.32 $27.68 $27.85 $24.11 10,987
2018-01-19 $27.60 $28.38 $27.55 $28.36 $24.56 30,055
2018-01-18 $27.65 $28.00 $27.46 $27.46 $23.78 6,377
2018-01-17 $27.56 $27.80 $27.30 $27.65 $23.94 14,259
2018-01-16 $28.15 $28.22 $27.30 $27.41 $23.73 23,753
2018-01-12 $27.52 $28.27 $27.52 $28.04 $24.28 12,811
2018-01-11 $27.14 $27.84 $27.09 $27.32 $23.66 15,305
2018-01-10 $26.99 $27.83 $26.74 $27.14 $23.50 21,255
2018-01-09 $26.55 $27.08 $26.55 $26.98 $23.36 11,515
2018-01-08 $26.46 $27.12 $26.41 $26.56 $23.00 9,725
2018-01-05 $26.72 $26.88 $26.40 $26.48 $22.93 8,385
2018-01-04 $26.61 $27.07 $26.52 $26.52 $22.96 11,675
2018-01-03 $26.53 $26.79 $26.26 $26.40 $22.86 20,239
2018-01-02 $26.69 $26.95 $26.40 $26.48 $22.93 16,611
2017-12-29 $27.20 $27.33 $26.29 $26.55 $22.99 83,547
2017-12-28 $27.22 $27.32 $26.77 $27.02 $23.40 9,014
2017-12-27 $27.27 $27.59 $26.74 $27.12 $23.48 8,310
2017-12-26 $27.68 $27.68 $26.85 $26.99 $23.37 19,804
2017-12-22 $28.57 $28.70 $27.81 $27.86 $24.12 8,039
2017-12-21 $28.44 $28.73 $27.56 $28.60 $24.76 15,951
2017-12-20 $28.52 $28.69 $28.16 $28.26 $24.47 4,109
2017-12-19 $29.03 $29.24 $28.28 $28.31 $24.51 10,441
2017-12-18 $29.25 $29.38 $28.77 $28.86 $24.99 15,693
2017-12-15 $28.30 $29.46 $27.29 $29.14 $25.23 48,593
2017-12-14 $28.74 $28.74 $27.87 $28.30 $24.50 21,889
2017-12-13 $27.44 $28.73 $27.44 $28.46 $24.64 23,350
2017-12-12 $27.23 $27.48 $26.98 $27.27 $23.61 13,347
2017-12-11 $27.27 $27.30 $27.10 $27.18 $23.53 16,886
2017-12-08 $27.55 $27.55 $27.10 $27.12 $23.48 15,415
2017-12-07 $27.35 $27.76 $27.18 $27.42 $23.74 16,358
2017-12-06 $27.43 $27.53 $27.23 $27.31 $23.65 8,564
2017-12-05 $27.88 $27.88 $27.42 $27.42 $23.74 11,548
2017-12-04 $28.19 $28.66 $27.80 $27.96 $24.21 16,391
2017-12-01 $28.79 $28.79 $27.47 $27.89 $24.15 18,318
2017-11-30 $29.30 $29.30 $28.57 $28.72 $24.87 9,113
2017-11-29 $28.52 $29.39 $28.39 $29.30 $25.37 12,101
2017-11-28 $27.38 $28.61 $27.29 $28.61 $24.77 12,358
2017-11-27 $28.10 $28.12 $27.35 $27.55 $23.85 10,742
2017-11-24 $28.41 $28.41 $27.69 $28.19 $24.41 2,623
2017-11-22 $28.04 $28.75 $27.39 $28.31 $24.51 13,060
2017-11-21 $28.08 $28.19 $27.55 $28.05 $24.29 5,859
2017-11-20 $27.93 $28.04 $27.62 $27.92 $24.18 18,348
2017-11-17 $28.42 $28.98 $27.77 $27.80 $24.07 11,848
2017-11-16 $27.80 $28.86 $27.80 $28.52 $24.69 13,054
2017-11-15 $27.54 $27.90 $27.29 $27.66 $23.95 13,061
2017-11-14 $27.58 $27.83 $27.50 $27.72 $23.91 12,912
2017-11-13 $26.96 $27.33 $25.50 $27.23 $23.48 35,137
2017-11-10 $27.35 $28.14 $27.11 $27.25 $23.50 20,758
2017-11-09 $26.29 $27.52 $26.21 $27.40 $23.63 18,132
2017-11-08 $27.64 $28.45 $25.54 $26.33 $22.71 64,572
2017-11-07 $28.42 $28.57 $27.62 $27.75 $23.93 12,548
2017-11-06 $28.55 $28.97 $28.24 $28.45 $24.54 17,656
2017-11-03 $29.21 $29.21 $28.35 $28.49 $24.57 13,879
2017-11-02 $28.24 $29.21 $27.74 $29.20 $25.18 16,725
2017-11-01 $30.55 $30.71 $27.47 $28.24 $24.36 64,408
2017-10-31 $30.88 $30.94 $30.02 $30.31 $26.14 25,425
2017-10-30 $31.54 $31.68 $30.77 $30.90 $26.65 8,290
2017-10-27 $31.26 $31.84 $31.09 $31.79 $27.42 13,471
2017-10-26 $31.25 $32.04 $30.98 $31.27 $26.97 9,006
2017-10-25 $30.90 $31.48 $30.65 $31.26 $26.96 9,273
2017-10-24 $31.02 $31.34 $30.50 $30.83 $26.59 27,296
2017-10-23 $32.00 $32.00 $30.57 $30.61 $26.40 33,847
2017-10-20 $31.60 $32.10 $31.43 $31.84 $27.46 37,188
2017-10-19 $30.88 $31.67 $30.81 $31.37 $27.05 11,862
2017-10-18 $30.73 $31.27 $30.69 $30.97 $26.71 17,821
2017-10-17 $30.50 $30.71 $30.25 $30.71 $26.49 10,274
2017-10-16 $30.42 $30.80 $30.21 $30.41 $26.23 26,321
2017-10-13 $30.32 $30.67 $30.28 $30.41 $26.23 15,768
2017-10-12 $31.75 $31.75 $29.62 $30.57 $26.36 42,277
2017-10-11 $32.08 $32.10 $31.55 $31.76 $27.39 58,143
2017-10-10 $30.79 $32.10 $30.79 $32.10 $27.68 48,621
2017-10-09 $30.18 $30.69 $29.64 $30.56 $26.36 45,918
2017-10-06 $30.00 $30.38 $29.82 $29.97 $25.85 38,423
2017-10-05 $30.40 $30.43 $29.91 $30.00 $25.87 86,866
2017-10-04 $30.57 $30.70 $30.18 $30.25 $26.09 36,927
2017-10-03 $30.99 $31.01 $30.30 $30.58 $26.37 53,955
2017-10-02 $31.15 $31.35 $30.80 $31.00 $26.74 33,532
2017-09-29 $31.34 $31.88 $30.66 $31.34 $27.03 83,195
2017-09-28 $31.63 $31.79 $31.11 $31.26 $26.96 43,483
2017-09-27 $31.58 $32.06 $30.20 $31.58 $27.24 75,817
2017-09-26 $30.67 $31.58 $30.67 $31.33 $27.02 47,297
2017-09-25 $29.74 $30.65 $29.74 $30.61 $26.40 27,044
2017-09-22 $30.66 $30.75 $29.60 $29.69 $25.61 51,480
2017-09-21 $30.30 $30.71 $30.29 $30.56 $26.36 31,731
2017-09-20 $29.79 $30.39 $29.70 $30.26 $26.10 26,849
2017-09-19 $29.49 $29.80 $29.08 $29.70 $25.61 20,542
2017-09-18 $28.75 $29.70 $28.75 $29.33 $25.30 17,428
2017-09-15 $28.59 $29.14 $28.24 $28.66 $24.72 55,265
2017-09-14 $28.57 $28.84 $28.47 $28.60 $24.67 40,907
2017-09-13 $28.51 $28.95 $27.89 $28.57 $24.64 46,819
2017-09-12 $28.48 $28.68 $28.47 $28.67 $24.73 16,007
2017-09-11 $28.00 $28.50 $28.00 $28.46 $24.55 35,711
2017-09-08 $27.85 $28.02 $27.54 $27.99 $24.14 24,628
2017-09-07 $27.75 $27.85 $27.23 $27.73 $23.92 18,965
2017-09-06 $27.59 $27.90 $27.58 $27.73 $23.92 16,241
2017-09-05 $27.76 $27.88 $27.15 $27.72 $23.91 34,289
2017-09-01 $27.79 $27.84 $27.49 $27.75 $23.93 9,705
2017-08-31 $27.68 $27.71 $27.38 $27.71 $23.90 15,738
2017-08-30 $27.71 $27.89 $27.71 $27.72 $23.91 13,119
2017-08-29 $27.70 $27.85 $27.69 $27.73 $23.92 15,997
2017-08-28 $27.68 $27.95 $27.45 $27.86 $24.03 55,308
2017-08-25 $27.15 $27.69 $26.96 $27.69 $23.88 46,937
2017-08-24 $27.17 $27.21 $27.08 $27.15 $23.42 4,177
2017-08-23 $26.78 $27.31 $26.70 $27.06 $23.34 31,854
2017-08-22 $27.20 $27.29 $27.01 $27.01 $23.29 12,223
2017-08-21 $26.66 $27.37 $26.66 $27.20 $23.46 20,936
2017-08-18 $26.46 $26.83 $26.46 $26.75 $23.07 32,308
2017-08-17 $26.95 $26.95 $26.48 $26.71 $23.04 17,485
2017-08-16 $26.77 $27.10 $26.77 $26.93 $23.23 15,217
2017-08-15 $27.00 $27.17 $26.62 $26.78 $23.10 23,151
2017-08-14 $26.44 $26.86 $26.16 $26.75 $23.07 24,656
2017-08-11 $26.42 $26.52 $25.85 $26.22 $22.61 35,538
2017-08-10 $26.79 $26.98 $26.22 $26.64 $22.98 25,490
2017-08-09 $27.00 $27.15 $26.62 $26.82 $23.13 17,372
2017-08-08 $26.98 $27.38 $26.88 $27.19 $23.28 5,674
2017-08-07 $27.28 $27.41 $26.92 $27.08 $23.19 13,107
2017-08-04 $27.20 $27.54 $26.72 $27.28 $23.36 30,268
2017-08-03 $26.90 $27.57 $26.39 $27.00 $23.12 39,142
2017-08-02 $27.48 $27.50 $26.65 $26.92 $23.05 10,821
2017-08-01 $27.15 $27.69 $26.98 $27.50 $23.55 21,894
2017-07-31 $27.15 $27.27 $26.73 $26.96 $23.09 25,526
2017-07-28 $27.01 $27.24 $26.59 $26.96 $23.09 33,356
2017-07-27 $26.69 $27.56 $26.59 $26.93 $23.06 30,508
2017-07-26 $25.67 $27.20 $25.66 $26.70 $22.87 28,947
2017-07-25 $25.33 $25.83 $25.08 $25.67 $21.98 41,797
2017-07-24 $25.74 $25.93 $24.89 $25.31 $21.67 39,832
2017-07-21 $26.05 $26.25 $25.48 $25.90 $22.18 22,375
2017-07-20 $26.14 $26.14 $25.61 $25.80 $22.09 16,434
2017-07-19 $25.89 $26.24 $25.89 $26.15 $22.39 11,290
2017-07-18 $25.88 $26.25 $25.43 $26.06 $22.32 26,332
2017-07-17 $25.58 $26.10 $25.02 $25.95 $22.22 22,589
2017-07-14 $25.98 $26.29 $25.35 $25.80 $22.09 20,943
2017-07-13 $26.00 $26.11 $25.21 $26.01 $22.27 46,779
2017-07-12 $25.93 $26.20 $25.72 $26.11 $22.36 25,929
2017-07-11 $25.85 $26.10 $24.69 $25.96 $22.23 27,476
2017-07-10 $25.78 $26.00 $25.44 $25.86 $22.15 24,581
2017-07-07 $26.10 $26.19 $25.29 $25.77 $22.07 31,250
2017-07-06 $25.60 $26.65 $25.26 $26.11 $22.36 113,273
2017-07-05 $25.35 $25.75 $24.75 $25.75 $22.05 70,805
2017-07-03 $25.20 $25.55 $25.20 $25.39 $21.74 5,656
2017-06-30 $25.50 $25.82 $24.91 $25.27 $21.64 44,132
2017-06-29 $25.13 $26.04 $24.25 $25.52 $21.85 94,361
2017-06-28 $23.86 $25.20 $23.86 $25.00 $21.41 48,378
2017-06-27 $23.51 $23.95 $23.51 $23.79 $20.37 35,615
2017-06-26 $23.01 $23.99 $22.37 $23.74 $20.33 91,356
2017-06-23 $23.00 $23.44 $21.64 $22.97 $19.67 787,223
2017-06-22 $23.13 $23.60 $22.71 $22.94 $19.65 45,788
2017-06-21 $23.81 $24.08 $22.97 $23.08 $19.77 38,669
2017-06-20 $23.47 $24.21 $22.93 $23.71 $20.30 68,074
2017-06-19 $24.38 $24.50 $23.31 $23.63 $20.24 31,421
2017-06-16 $24.08 $24.50 $23.76 $24.19 $20.72 38,903
2017-06-15 $23.00 $24.19 $22.74 $24.00 $20.55 17,785
2017-06-14 $24.59 $24.80 $23.16 $23.25 $19.91 54,905
2017-06-13 $23.42 $25.43 $22.98 $24.59 $21.06 34,000
2017-06-12 $23.30 $23.42 $22.61 $23.25 $19.91 31,354
2017-06-09 $22.97 $23.20 $22.96 $23.20 $19.87 14,665
2017-06-08 $22.37 $22.86 $22.23 $22.79 $19.52 16,540
2017-06-07 $22.60 $22.70 $22.06 $22.50 $19.27 13,354
2017-06-06 $22.70 $22.75 $22.31 $22.48 $19.25 6,001
2017-06-05 $22.60 $22.75 $22.31 $22.70 $19.44 32,669
2017-06-02 $22.42 $22.56 $22.04 $22.45 $19.23 20,075
2017-06-01 $22.62 $22.85 $22.24 $22.34 $19.13 34,961
2017-05-31 $22.55 $22.95 $22.37 $22.72 $19.46 20,244
2017-05-30 $22.75 $22.96 $22.52 $22.55 $19.31 19,196
2017-05-26 $22.60 $22.75 $22.55 $22.71 $19.45 9,987
2017-05-25 $22.55 $22.60 $22.50 $22.60 $19.35 6,811
2017-05-24 $22.59 $22.60 $22.52 $22.60 $19.35 6,475
2017-05-23 $22.56 $22.60 $22.46 $22.51 $19.28 10,592
2017-05-22 $22.60 $22.60 $22.49 $22.59 $19.35 5,066
2017-05-19 $22.45 $22.60 $22.37 $22.60 $19.35 6,135
2017-05-18 $22.02 $22.50 $22.02 $22.50 $19.27 14,818
2017-05-17 $22.43 $22.47 $21.71 $22.34 $19.13 7,483
2017-05-16 $22.28 $22.45 $22.04 $22.44 $19.22 6,110
2017-05-15 $22.18 $22.39 $22.18 $22.30 $19.10 1,973
2017-05-12 $22.19 $22.23 $21.94 $22.18 $18.99 8,236
2017-05-11 $22.09 $22.24 $21.65 $22.01 $18.85 8,476
2017-05-10 $22.06 $22.10 $21.99 $22.09 $18.92 6,977
2017-05-09 $21.96 $22.21 $21.96 $22.10 $18.83 8,915
2017-05-08 $21.94 $22.00 $21.90 $21.94 $18.70 4,579
2017-05-05 $21.63 $21.99 $21.63 $21.92 $18.68 6,058
2017-05-04 $21.89 $21.98 $21.53 $21.93 $18.69 5,362
2017-05-03 $21.84 $21.97 $21.54 $21.81 $18.58 3,022
2017-05-02 $22.12 $22.44 $21.50 $21.88 $18.64 7,753
2017-05-01 $21.95 $22.69 $21.08 $21.93 $18.69 8,534
2017-04-28 $22.63 $22.86 $21.90 $22.06 $18.80 15,770
2017-04-27 $22.33 $22.90 $22.33 $22.63 $19.28 8,835
2017-04-26 $22.99 $22.99 $22.31 $22.31 $19.01 2,257
2017-04-25 $22.59 $22.99 $22.28 $22.70 $19.34 3,898
2017-04-24 $22.16 $22.62 $22.09 $22.50 $19.17 7,464
2017-04-21 $22.45 $22.48 $22.22 $22.22 $18.93 2,314
2017-04-20 $22.20 $22.51 $22.20 $22.24 $18.95 4,835
2017-04-19 $22.48 $22.52 $22.33 $22.51 $19.18 3,374
2017-04-18 $22.37 $22.45 $22.10 $22.29 $18.99 5,711
2017-04-17 $21.86 $22.44 $21.86 $22.33 $19.03 8,277
2017-04-13 $22.20 $22.20 $21.63 $21.85 $18.62 3,732
2017-04-12 $21.97 $22.55 $21.97 $22.25 $18.96 3,271
2017-04-11 $22.06 $22.22 $21.72 $21.90 $18.66 5,382
2017-04-10 $22.67 $22.67 $21.59 $22.22 $18.93 7,404
2017-04-07 $22.90 $22.90 $21.85 $22.70 $19.34 6,275
2017-04-06 $22.62 $22.99 $22.13 $22.82 $19.45 5,897
2017-04-05 $23.00 $23.12 $21.95 $22.97 $19.57 4,371
2017-04-04 $22.19 $23.43 $22.19 $22.87 $19.49 3,885
2017-04-03 $22.36 $23.00 $22.36 $22.86 $19.48 7,699
2017-03-31 $21.39 $22.67 $21.39 $22.40 $19.09 7,620
2017-03-30 $21.40 $21.40 $21.07 $21.15 $18.02 3,850
2017-03-29 $20.95 $21.40 $20.93 $21.40 $18.24 3,459
2017-03-28 $21.21 $21.40 $21.03 $21.03 $17.92 6,044
2017-03-27 $21.14 $21.40 $21.06 $21.06 $17.95 4,174
2017-03-24 $21.29 $21.40 $20.89 $21.40 $18.24 7,945
2017-03-23 $21.00 $21.38 $20.80 $21.38 $18.21 5,013
2017-03-22 $21.09 $21.40 $20.80 $21.39 $18.23 9,027
2017-03-21 $21.06 $21.28 $20.91 $21.02 $17.91 6,253
2017-03-20 $20.99 $21.28 $20.85 $21.22 $18.08 4,134
2017-03-17 $21.08 $21.14 $20.98 $21.00 $17.89 13,208
2017-03-16 $21.12 $21.24 $21.02 $21.14 $18.01 3,748
2017-03-15 $21.25 $21.34 $20.83 $21.00 $17.89 6,271
2017-03-14 $21.23 $21.30 $21.14 $21.24 $18.10 5,607
2017-03-13 $21.01 $21.29 $21.01 $21.23 $18.09 2,777
2017-03-10 $21.37 $21.37 $21.02 $21.12 $18.00 6,532
2017-03-09 $21.30 $21.38 $21.15 $21.32 $18.17 7,576
2017-03-08 $21.19 $21.37 $21.01 $21.08 $17.96 5,941
2017-03-07 $20.88 $21.36 $20.88 $21.22 $18.08 5,106
2017-03-06 $21.00 $21.16 $20.80 $20.90 $17.81 5,698
2017-03-03 $21.06 $21.34 $21.00 $21.02 $17.91 6,409
2017-03-02 $21.60 $21.96 $21.00 $21.17 $18.04 3,934
2017-03-01 $21.08 $22.13 $21.08 $21.60 $18.41 7,171
2017-02-28 $21.66 $21.66 $20.90 $20.90 $17.81 9,554
2017-02-27 $21.19 $22.02 $21.19 $21.40 $18.24 13,088
2017-02-24 $22.30 $22.45 $20.51 $21.16 $18.03 401
2017-02-23 $22.26 $22.75 $22.02 $22.60 $19.26 6,993
2017-02-22 $22.46 $22.75 $22.46 $22.70 $19.34 12,143
2017-02-21 $22.24 $22.57 $21.96 $22.56 $19.22 18,714
2017-02-17 $22.09 $22.30 $21.99 $22.01 $18.76 12,776
2017-02-16 $22.25 $22.25 $22.03 $22.06 $18.80 14,193
2017-02-15 $22.25 $22.25 $22.16 $22.23 $18.94 6,800
2017-02-14 $22.24 $22.25 $21.96 $22.23 $18.94 15,589
2017-02-13 $22.10 $22.25 $22.03 $22.17 $18.89 6,333
2017-02-10 $21.99 $22.05 $21.91 $21.93 $18.69 5,628
2017-02-09 $21.85 $22.00 $21.85 $21.95 $18.70 5,998
2017-02-08 $21.83 $22.00 $21.66 $22.00 $18.65 13,381
2017-02-07 $21.76 $22.00 $21.59 $21.87 $18.54 6,661
2017-02-06 $21.27 $22.70 $21.27 $21.88 $18.55 202
2017-02-03 $21.25 $21.25 $21.19 $21.25 $18.02 6,489
2017-02-02 $20.94 $21.25 $20.94 $21.23 $18.00 14,608
2017-02-01 $20.90 $21.00 $20.82 $20.82 $17.65 45,800
2017-01-31 $21.00 $21.00 $20.90 $20.91 $17.73 5,838
2017-01-30 $20.93 $20.99 $20.80 $20.80 $17.64 11,627
2017-01-27 $20.85 $21.00 $20.75 $20.99 $17.80 15,539
2017-01-26 $20.97 $20.97 $20.86 $20.86 $17.69 1,535
2017-01-25 $20.93 $20.99 $20.80 $20.81 $17.64 11,488
2017-01-24 $20.50 $20.99 $20.50 $20.93 $17.75 25,813
2017-01-23 $20.38 $20.55 $20.30 $20.54 $17.42 3,025
2017-01-20 $20.42 $20.54 $20.28 $20.54 $17.42 6,217
2017-01-19 $20.45 $20.45 $20.30 $20.42 $17.31 10,947
2017-01-18 $20.29 $20.54 $20.29 $20.41 $17.31 14,364
2017-01-17 $20.34 $20.48 $20.28 $20.30 $17.21 10,143
2017-01-13 $20.52 $20.55 $20.29 $20.48 $17.36 4,532
2017-01-12 $20.50 $20.71 $20.30 $20.48 $17.36 12,208
2017-01-11 $20.47 $20.73 $20.30 $20.65 $17.51 11,005
2017-01-10 $20.36 $20.58 $20.36 $20.45 $17.34 11,348
2017-01-09 $20.28 $20.44 $20.28 $20.37 $17.27 18,983
2017-01-06 $20.36 $20.72 $20.29 $20.30 $17.21 11,469
2017-01-05 $20.28 $20.72 $20.28 $20.50 $17.38 12,388
2017-01-04 $20.44 $20.50 $20.28 $20.30 $17.21 15,077
2017-01-03 $20.75 $20.75 $20.00 $20.31 $17.22 16,290
2016-12-30 $20.55 $20.73 $20.42 $20.66 $17.52 4,116
2016-12-29 $20.28 $20.64 $20.26 $20.39 $17.29 12,572
2016-12-28 $20.30 $20.64 $20.27 $20.31 $17.22 7,016
2016-12-27 $20.28 $20.35 $20.25 $20.34 $17.25 53,747
2016-12-23 $20.36 $20.40 $20.12 $20.40 $17.30 24,305
2016-12-22 $20.51 $20.57 $20.31 $20.31 $17.22 2,438
2016-12-21 $20.50 $20.65 $20.28 $20.58 $17.45 11,498
2016-12-20 $20.48 $20.73 $20.48 $20.65 $17.51 3,923
2016-12-19 $20.59 $20.64 $20.32 $20.32 $17.23 7,230
2016-12-16 $20.50 $20.60 $20.35 $20.54 $17.42 17,833
2016-12-15 $20.48 $20.66 $20.36 $20.41 $17.31 3,830
2016-12-14 $20.35 $20.60 $20.28 $20.50 $17.38 12,012
2016-12-13 $20.54 $20.59 $20.39 $20.40 $17.30 1,542
2016-12-12 $20.46 $20.59 $20.38 $20.57 $17.44 1,552
2016-12-09 $20.44 $20.75 $20.44 $20.59 $17.46 7,769
2016-12-08 $20.75 $20.75 $20.51 $20.75 $17.59 16,284
2016-12-07 $20.90 $20.90 $20.36 $20.66 $17.52 8,276
2016-12-06 $20.87 $21.00 $20.79 $20.95 $17.76 12,472
2016-12-05 $20.17 $21.15 $20.17 $20.64 $17.50 21,914
2016-12-02 $19.57 $20.00 $19.51 $20.00 $16.96 28,064
2016-12-01 $19.23 $19.91 $18.80 $19.47 $16.51 65,168
2016-11-30 $19.06 $19.62 $18.71 $19.13 $16.22 64,450
2016-11-29 $18.65 $19.05 $18.65 $18.91 $16.03 8,118
2016-11-28 $19.12 $19.12 $18.51 $18.61 $15.78 21,431
2016-11-25 $18.96 $19.05 $18.94 $19.05 $16.15 9,544
2016-11-23 $18.94 $18.94 $18.80 $18.84 $15.97 6,247
2016-11-22 $18.94 $18.94 $18.86 $18.93 $16.05 24,967
2016-11-21 $19.06 $19.06 $18.85 $18.95 $16.07 20,205
2016-11-18 $18.78 $18.95 $18.31 $18.94 $16.06 18,507
2016-11-17 $17.50 $18.99 $17.45 $18.82 $15.96 31,170
2016-11-16 $17.50 $17.50 $17.45 $17.50 $14.84 16,204
2016-11-15 $17.41 $17.50 $17.39 $17.50 $14.84 24,179
2016-11-14 $17.25 $17.69 $17.12 $17.32 $14.69 54,152
2016-11-11 $16.86 $17.23 $16.83 $17.22 $14.53 24,335
2016-11-10 $16.71 $16.90 $16.63 $16.86 $14.22 6,626
2016-11-09