Washington Federal Inc (WAFD) Exchange: NASDAQ

Data as of June 26, 2025

$28.79 ($0.60) 2.13%

Washington Federal Inc - Daily Information
Click for more stock information on Washington Federal Inc.
Daily Information Data
Date June 26, 2025
Open $28.13
Previous Close $28.79
High $28.81
Low $28.12
Adjusted Open $28.13
Previous Adjusted Close $28.79
Adjusted High $28.81
Adjusted Low $28.12

About Washington Federal Inc (WAFD)

Washington Federal, Inc. is a provider of financial services and is one of the largest savings institutions in the Western United States. It has been providing services to customers since 1917 and operates in the states of Washington, Oregon, Idaho, Utah, Nevada, Arizona and New Mexico. It has over 280 branches throughout these seven states. Over the years, the company has grown and expanded by acquiring smaller businesses and rebranding as Washington Federal. The company reports over $19 billion in total assets and its net income has continuously been increasing since 2011. Its liquidity ratio stands at above 14%, and it has achieved a Tier 1 capital ratio of more than 12%. Washington Federal also holds a BBB- credit rating from S&P Global ratings. Washington Federal specializes in providing a range of financial services to its customers, such as deposits, mortgage loans, business finances and investment services. Its online banking platforms include bill payment and transfers, real-time account tracking and mobile banking applications. Washington Federal also offers personal and business deposit accounts, savings accounts, IRA and money market accounts, and certificates of deposit. The company’s long-term growth strategy is based on strengthening and growing its core business and developing new products and services for its customers. Washington Federal is also focusing on providing excellent customer service and using technology to deliver improved customer experiences. Washington Federal continues to update and revise its operations and products to better serve its customers in a changing business landscape.

Historical Stock Data for Washington Federal Inc (WAFD)

Date Open High Low Close Adj.Close Volume
2025-06-23 $28.13 $28.81 $28.12 $28.79 $28.79 412,868
2025-06-20 $27.99 $28.33 $27.95 $28.19 $28.19 1,259,343
2025-06-18 $27.57 $28.13 $27.45 $27.92 $27.92 465,154
2025-06-17 $27.64 $27.92 $27.59 $27.63 $27.63 549,489
2025-06-16 $28.40 $28.49 $27.88 $27.97 $27.97 516,201
2025-06-13 $28.44 $28.49 $28.01 $28.07 $28.07 468,155
2025-06-12 $28.97 $29.37 $28.55 $28.79 $28.79 387,665
2025-06-11 $29.50 $29.54 $29.01 $29.10 $29.10 370,903
2025-06-10 $29.17 $30.00 $29.09 $29.37 $29.37 348,078
2025-06-09 $29.24 $29.36 $28.99 $29.03 $29.03 375,191
2025-06-06 $28.82 $29.10 $28.60 $29.08 $29.08 379,627
2025-06-05 $28.47 $28.60 $28.21 $28.41 $28.41 389,145
2025-06-04 $28.90 $29.21 $28.41 $28.48 $28.48 328,319
2025-06-03 $28.17 $28.90 $28.13 $28.84 $28.84 329,283
2025-06-02 $28.42 $28.49 $27.84 $28.34 $28.34 335,999
2025-05-30 $28.57 $28.63 $28.32 $28.42 $28.42 391,468
2025-05-29 $28.52 $28.65 $28.34 $28.64 $28.64 497,584
2025-05-28 $28.83 $28.98 $28.40 $28.47 $28.47 481,548
2025-05-27 $28.73 $28.96 $28.39 $28.94 $28.94 414,675
2025-05-23 $28.32 $28.56 $27.97 $28.47 $28.47 752,559
2025-05-22 $28.79 $29.12 $28.53 $28.84 $28.57 423,327
2025-05-21 $29.43 $29.57 $28.72 $28.74 $28.47 585,317
2025-05-20 $29.70 $30.02 $29.58 $29.76 $29.48 519,164
2025-05-19 $29.67 $29.77 $29.45 $29.70 $29.42 746,030
2025-05-16 $30.07 $30.07 $29.76 $29.92 $29.64 593,662
2025-05-15 $29.64 $30.21 $29.35 $30.05 $29.77 724,187
2025-05-14 $29.57 $29.91 $29.22 $29.57 $29.29 443,472
2025-05-13 $30.02 $30.39 $29.73 $29.77 $29.49 421,129
2025-05-12 $29.91 $30.58 $29.88 $29.91 $29.63 786,248
2025-05-09 $28.98 $29.19 $28.69 $28.91 $28.91 568,630
2025-05-08 $28.84 $29.31 $28.57 $29.04 $29.04 513,896
2025-05-07 $28.75 $28.84 $28.53 $28.60 $28.60 464,874
2025-05-06 $28.44 $28.88 $28.37 $28.39 $28.39 307,387
2025-05-05 $28.80 $29.23 $28.63 $28.87 $28.87 400,677
2025-05-02 $28.97 $29.27 $28.75 $29.08 $29.08 346,152
2025-05-01 $28.60 $28.88 $28.26 $28.60 $28.60 387,307
2025-04-30 $28.37 $28.78 $27.87 $28.53 $28.53 569,752
2025-04-29 $28.13 $28.75 $27.94 $28.73 $28.73 764,797
2025-04-28 $28.31 $28.66 $27.91 $28.24 $28.24 357,837
2025-04-25 $28.29 $28.45 $27.85 $28.22 $28.22 301,886
2025-04-24 $28.55 $28.93 $28.08 $28.53 $28.53 401,086
2025-04-23 $29.04 $29.61 $28.36 $28.41 $28.41 503,144
2025-04-22 $28.21 $28.57 $27.73 $28.44 $28.44 430,058
2025-04-21 $27.84 $28.19 $27.49 $27.94 $27.94 673,885
2025-04-17 $27.48 $28.18 $27.39 $28.03 $28.03 752,169
2025-04-16 $27.20 $27.74 $27.13 $27.52 $27.52 1,096,817
2025-04-15 $26.92 $27.75 $26.79 $27.36 $27.36 814,414
2025-04-14 $25.54 $26.87 $25.19 $26.74 $26.74 891,099
2025-04-11 $24.33 $25.28 $23.82 $24.54 $24.54 547,045
2025-04-10 $25.78 $26.01 $23.75 $24.48 $24.48 644,519
2025-04-09 $24.31 $27.00 $23.91 $26.43 $26.43 955,180
2025-04-08 $25.92 $26.07 $24.39 $24.79 $24.79 684,120
2025-04-07 $24.57 $26.17 $24.00 $25.11 $25.11 756,825
2025-04-04 $25.53 $26.03 $24.55 $25.24 $25.24 818,873
2025-04-03 $27.64 $28.02 $26.46 $26.58 $26.58 822,959
2025-04-02 $27.99 $28.81 $27.99 $28.75 $28.75 437,020
2025-04-01 $28.39 $28.49 $28.03 $28.22 $28.22 529,876
2025-03-31 $28.02 $28.68 $27.92 $28.58 $28.58 515,013
2025-03-28 $28.61 $28.74 $28.11 $28.31 $28.31 356,860
2025-03-27 $28.95 $29.00 $28.58 $28.70 $28.70 396,323
2025-03-26 $28.82 $29.23 $28.74 $28.93 $28.93 495,037
2025-03-25 $28.88 $29.05 $28.61 $28.65 $28.65 533,024
2025-03-24 $28.12 $29.12 $27.95 $28.82 $28.82 761,466
2025-03-21 $28.20 $28.34 $27.49 $27.66 $27.66 4,973,259
2025-03-20 $28.34 $28.81 $28.14 $28.25 $28.25 528,775
2025-03-19 $28.50 $28.92 $28.48 $28.56 $28.56 575,144
2025-03-18 $28.74 $28.74 $28.21 $28.58 $28.58 608,368
2025-03-17 $28.32 $28.63 $28.08 $28.34 $28.34 627,944
2025-03-14 $28.05 $28.33 $27.79 $28.24 $28.24 414,822
2025-03-13 $27.86 $28.12 $27.61 $27.78 $27.78 517,082
2025-03-12 $28.60 $28.60 $27.28 $27.72 $27.72 612,450
2025-03-11 $28.18 $28.42 $27.37 $27.40 $27.40 454,731
2025-03-10 $28.54 $29.11 $28.08 $28.16 $28.16 548,353
2025-03-07 $28.75 $28.90 $28.32 $28.81 $28.81 399,046
2025-03-06 $28.75 $28.82 $28.47 $28.76 $28.76 463,984
2025-03-05 $29.03 $29.32 $28.47 $28.91 $28.91 401,134
2025-03-04 $29.31 $29.54 $28.63 $28.91 $28.91 557,909
2025-03-03 $29.59 $30.01 $29.33 $29.53 $29.53 400,171
2025-02-28 $29.84 $29.97 $29.37 $29.59 $29.59 784,836
2025-02-27 $29.25 $29.74 $29.12 $29.69 $29.69 427,058
2025-02-26 $29.67 $29.78 $28.89 $29.33 $29.33 815,573
2025-02-25 $29.66 $29.89 $29.41 $29.81 $29.81 662,858
2025-02-24 $29.49 $29.84 $29.30 $29.38 $29.38 617,482
2025-02-21 $29.89 $29.89 $29.07 $29.26 $29.26 537,826
2025-02-20 $29.76 $30.10 $29.33 $29.86 $29.59 387,251
2025-02-19 $29.71 $30.16 $29.49 $30.03 $29.76 368,098
2025-02-18 $29.62 $30.28 $29.30 $29.99 $29.72 439,900
2025-02-14 $30.08 $30.45 $29.67 $29.77 $29.50 314,711
2025-02-13 $29.61 $29.96 $29.53 $29.95 $29.68 386,657
2025-02-12 $30.28 $30.33 $29.43 $29.46 $29.19 538,862
2025-02-11 $29.92 $30.76 $29.60 $30.69 $30.41 267,729
2025-02-10 $30.10 $30.25 $29.76 $29.94 $29.67 347,820
2025-02-07 $30.67 $30.67 $29.76 $30.08 $29.80 443,752
2025-02-06 $29.94 $30.84 $29.93 $30.67 $30.39 436,252
2025-02-05 $30.51 $30.57 $29.96 $30.53 $30.25 363,298
2025-02-04 $29.45 $30.37 $29.30 $30.37 $30.09 291,507
2025-02-03 $28.96 $29.83 $28.72 $29.47 $29.20 538,739
2025-01-31 $29.92 $30.22 $29.46 $29.68 $29.41 479,037
2025-01-30 $29.99 $30.36 $29.58 $29.96 $29.69 301,882
2025-01-29 $29.46 $29.98 $29.31 $29.64 $29.37 416,915
2025-01-28 $30.10 $30.32 $29.56 $29.60 $29.33 310,359
2025-01-27 $29.77 $30.53 $29.77 $30.25 $29.97 460,901
2025-01-24 $29.30 $30.76 $29.29 $29.58 $29.58 531,141
2025-01-23 $29.11 $30.27 $28.82 $29.43 $29.43 613,789
2025-01-22 $29.58 $30.02 $29.16 $29.18 $29.18 597,904
2025-01-21 $30.05 $30.50 $29.72 $29.88 $29.88 774,648
2025-01-17 $30.00 $30.82 $29.15 $30.25 $30.25 1,302,195
2025-01-16 $31.79 $32.28 $30.99 $31.01 $31.01 1,228,452
2025-01-15 $32.54 $32.68 $31.57 $32.08 $32.08 762,297
2025-01-14 $30.76 $31.38 $30.60 $31.35 $31.35 614,989
2025-01-13 $30.29 $30.87 $29.77 $30.37 $30.37 857,000
2025-01-10 $31.34 $31.43 $30.28 $30.63 $30.63 518,035
2025-01-08 $31.91 $32.25 $31.59 $32.09 $32.09 381,552
2025-01-07 $32.72 $32.88 $31.81 $32.17 $32.17 330,033
2025-01-06 $32.35 $33.27 $32.35 $32.60 $32.60 495,399
2025-01-03 $32.19 $32.41 $31.52 $32.35 $32.35 504,317
2025-01-02 $32.53 $33.43 $31.85 $31.96 $31.96 429,069
2024-12-31 $32.52 $32.70 $32.07 $32.24 $32.24 431,797
2024-12-30 $32.42 $32.59 $32.01 $32.45 $32.45 311,384
2024-12-27 $32.80 $33.08 $32.27 $32.61 $32.61 247,159
2024-12-26 $32.67 $33.13 $32.45 $33.07 $33.07 214,447
2024-12-24 $32.47 $32.93 $32.28 $32.93 $32.93 176,200
2024-12-23 $32.41 $32.69 $32.26 $32.50 $32.50 391,837
2024-12-20 $31.65 $33.05 $31.65 $32.64 $32.64 2,166,313
2024-12-19 $33.00 $33.48 $31.90 $31.95 $31.95 435,551
2024-12-18 $34.47 $34.84 $32.21 $32.40 $32.40 581,019
2024-12-17 $35.39 $35.65 $34.42 $34.48 $34.48 438,845
2024-12-16 $35.35 $35.92 $34.97 $35.63 $35.63 451,504
2024-12-13 $35.25 $35.66 $34.99 $35.35 $35.35 289,335
2024-12-12 $35.81 $36.41 $35.33 $35.36 $35.36 284,387
2024-12-11 $36.19 $36.46 $35.80 $35.92 $35.92 420,723
2024-12-10 $35.84 $36.53 $35.43 $35.77 $35.77 579,984
2024-12-09 $36.07 $36.45 $35.76 $35.89 $35.89 278,309
2024-12-06 $36.09 $36.23 $35.52 $35.93 $35.93 254,915
2024-12-05 $36.32 $36.66 $35.78 $35.82 $35.82 268,052
2024-12-04 $35.72 $36.45 $35.70 $36.30 $36.30 287,685
2024-12-03 $36.41 $36.50 $35.73 $35.83 $35.83 274,731
2024-12-02 $36.53 $36.82 $36.15 $36.41 $36.41 553,779
2024-11-29 $37.25 $37.26 $36.51 $36.58 $36.58 242,130
2024-11-27 $37.51 $37.77 $36.98 $37.11 $37.11 311,996
2024-11-26 $37.36 $37.47 $37.02 $37.17 $37.17 329,125
2024-11-25 $37.71 $38.62 $37.60 $37.70 $37.70 487,082
2024-11-22 $36.43 $37.25 $36.18 $37.15 $37.15 353,590
2024-11-21 $36.16 $36.82 $35.99 $36.35 $36.10 303,511
2024-11-20 $35.67 $35.95 $35.34 $35.92 $35.92 352,995
2024-11-19 $35.46 $36.08 $35.43 $35.95 $35.95 329,158
2024-11-18 $37.04 $37.33 $36.11 $36.12 $36.12 359,270
2024-11-15 $37.09 $37.40 $36.35 $36.96 $36.96 307,164
2024-11-14 $37.21 $37.49 $36.58 $36.97 $36.97 334,627
2024-11-13 $37.79 $38.41 $37.06 $37.16 $37.16 341,615
2024-11-12 $37.51 $37.98 $37.20 $37.43 $37.43 400,162
2024-11-11 $37.39 $38.58 $36.81 $37.65 $37.65 457,833
2024-11-08 $36.89 $37.20 $36.31 $36.62 $36.62 502,103
2024-11-07 $37.54 $37.70 $36.60 $36.68 $36.68 573,938
2024-11-06 $36.17 $38.18 $36.17 $38.06 $38.06 1,207,986
2024-11-05 $33.52 $34.12 $33.52 $34.01 $34.01 267,576
2024-11-04 $33.37 $33.51 $32.52 $33.42 $33.42 578,100
2024-11-01 $34.15 $34.33 $33.54 $33.57 $33.57 410,254
2024-10-31 $34.33 $34.66 $33.95 $33.98 $33.98 344,230
2024-10-30 $34.21 $35.38 $34.21 $34.42 $34.42 406,429
2024-10-29 $34.43 $34.69 $34.19 $34.39 $34.39 276,208
2024-10-28 $34.15 $34.95 $33.98 $34.70 $34.70 358,784
2024-10-25 $34.33 $34.36 $33.47 $33.75 $33.75 432,738
2024-10-24 $34.47 $34.47 $33.80 $34.16 $34.16 534,302
2024-10-23 $33.81 $34.42 $33.79 $34.39 $34.39 474,755
2024-10-22 $33.82 $34.15 $33.74 $33.95 $33.95 496,203
2024-10-21 $35.14 $35.61 $33.82 $34.00 $34.00 783,576
2024-10-18 $36.00 $36.96 $35.67 $36.17 $36.17 434,135
2024-10-17 $36.61 $37.03 $36.41 $36.95 $36.95 796,069
2024-10-16 $36.34 $37.00 $36.21 $36.77 $36.77 582,849
2024-10-15 $36.09 $36.87 $35.80 $36.10 $36.10 592,549
2024-10-14 $35.79 $36.27 $35.39 $36.06 $36.06 343,648
2024-10-11 $34.93 $36.01 $34.79 $35.77 $35.77 439,348
2024-10-10 $34.40 $34.63 $34.07 $34.61 $34.61 387,380
2024-10-09 $34.19 $34.82 $34.14 $34.74 $34.74 375,509
2024-10-08 $34.22 $34.52 $33.86 $34.18 $34.18 765,068
2024-10-07 $33.83 $34.16 $33.66 $34.02 $34.02 882,767
2024-10-04 $34.89 $34.91 $33.81 $34.04 $34.04 483,003
2024-10-03 $33.70 $34.31 $33.51 $34.10 $34.10 368,098
2024-10-02 $33.57 $34.20 $33.57 $33.94 $33.94 434,569
2024-10-01 $34.86 $34.96 $33.44 $33.57 $33.57 518,821
2024-09-30 $34.44 $35.18 $34.24 $34.85 $34.85 456,270
2024-09-27 $34.66 $35.06 $34.29 $34.45 $34.45 525,740
2024-09-26 $34.40 $34.64 $33.99 $34.28 $34.28 559,707
2024-09-25 $34.75 $34.75 $33.85 $33.91 $33.91 591,453
2024-09-24 $35.40 $35.53 $34.59 $34.62 $34.62 518,342
2024-09-23 $35.34 $35.58 $35.01 $35.40 $35.40 564,499
2024-09-20 $36.28 $36.38 $35.14 $35.20 $35.20 3,839,723
2024-09-19 $36.86 $37.01 $36.09 $36.41 $36.41 1,411,319
2024-09-18 $36.40 $37.16 $35.84 $36.07 $36.07 703,656
2024-09-17 $36.26 $37.10 $35.85 $36.33 $36.33 465,725
2024-09-16 $35.86 $36.18 $35.18 $35.96 $35.96 596,561
2024-09-13 $35.31 $35.76 $35.06 $35.73 $35.73 348,288
2024-09-12 $35.42 $35.52 $34.62 $34.81 $34.81 582,730
2024-09-11 $35.30 $35.30 $34.15 $35.10 $35.10 470,317
2024-09-10 $36.27 $36.27 $34.91 $35.74 $35.74 431,866
2024-09-09 $35.40 $36.47 $35.08 $36.05 $36.05 878,187
2024-09-06 $35.94 $36.13 $34.94 $35.25 $35.25 334,501
2024-09-05 $36.25 $36.25 $35.60 $35.78 $35.78 225,446
2024-09-04 $36.26 $36.64 $35.88 $35.95 $35.95 354,677
2024-09-03 $36.17 $36.76 $35.99 $36.43 $36.43 297,542
2024-08-30 $36.83 $36.92 $36.18 $36.67 $36.67 513,136
2024-08-29 $36.66 $36.88 $36.03 $36.66 $36.66 302,171
2024-08-28 $36.18 $36.96 $36.17 $36.39 $36.39 325,561
2024-08-27 $36.27 $36.60 $35.85 $36.40 $36.40 383,717
2024-08-26 $37.28 $37.42 $36.43 $36.47 $36.47 380,752
2024-08-23 $35.35 $37.50 $35.10 $36.89 $36.89 485,158
2024-08-22 $34.87 $35.41 $34.74 $35.23 $34.98 201,184
2024-08-21 $34.65 $35.02 $34.29 $34.98 $34.98 299,294
2024-08-20 $34.87 $35.09 $34.31 $34.35 $34.35 292,082
2024-08-19 $34.65 $35.12 $33.83 $35.09 $35.09 193,380
2024-08-16 $34.17 $35.01 $34.13 $34.67 $34.67 304,517
2024-08-15 $34.26 $34.71 $34.12 $34.25 $34.25 410,162
2024-08-14 $33.57 $33.57 $33.02 $33.25 $33.25 320,704
2024-08-13 $33.53 $33.53 $32.89 $33.38 $33.38 364,557
2024-08-12 $33.94 $34.48 $32.81 $33.17 $33.17 289,713
2024-08-09 $33.58 $33.79 $32.59 $33.60 $33.60 374,023
2024-08-08 $33.56 $33.74 $33.25 $33.66 $33.66 304,890
2024-08-07 $33.38 $33.80 $32.82 $32.93 $32.93 456,736
2024-08-06 $32.21 $33.30 $32.03 $32.77 $32.77 441,949
2024-08-05 $31.45 $32.58 $30.74 $32.19 $32.19 509,983
2024-08-02 $32.66 $33.22 $32.13 $33.05 $33.05 538,532
2024-08-01 $35.57 $35.72 $33.68 $34.11 $34.11 499,586
2024-07-31 $35.85 $36.52 $35.32 $35.59 $35.59 507,088
2024-07-30 $35.46 $36.01 $35.33 $35.84 $35.84 577,259
2024-07-29 $35.99 $35.99 $35.33 $35.35 $35.35 524,005
2024-07-26 $35.12 $35.91 $34.63 $35.82 $35.82 668,609
2024-07-25 $34.67 $35.40 $34.33 $34.87 $34.87 947,592
2024-07-24 $35.40 $35.83 $34.49 $34.54 $34.54 378,779
2024-07-23 $34.60 $36.05 $34.47 $35.63 $35.63 474,531
2024-07-22 $34.07 $35.15 $33.63 $34.98 $34.98 647,844
2024-07-19 $33.57 $34.74 $33.40 $34.41 $34.41 652,362
2024-07-18 $33.59 $34.82 $33.25 $33.61 $33.61 953,008
2024-07-17 $33.00 $34.71 $32.46 $33.99 $33.99 1,821,647
2024-07-16 $31.85 $32.98 $31.76 $32.92 $32.92 595,550
2024-07-15 $30.94 $31.77 $30.73 $31.54 $31.54 397,254
2024-07-12 $30.60 $30.77 $30.15 $30.38 $30.38 436,422
2024-07-11 $30.03 $30.43 $29.74 $30.32 $30.32 464,636
2024-07-10 $28.79 $29.42 $28.68 $29.36 $29.36 358,185
2024-07-09 $27.96 $28.71 $27.86 $28.71 $28.71 323,449
2024-07-08 $28.10 $28.25 $27.94 $27.99 $27.99 382,445
2024-07-05 $28.28 $28.28 $27.82 $27.90 $27.90 252,669
2024-07-03 $28.75 $28.75 $28.09 $28.20 $28.20 311,249
2024-07-02 $28.20 $28.76 $28.20 $28.61 $28.61 361,258
2024-07-01 $28.52 $28.77 $27.23 $28.20 $28.20 530,011
2024-06-28 $27.86 $28.75 $27.75 $28.58 $28.58 1,029,202
2024-06-27 $26.75 $27.57 $26.54 $27.54 $27.54 422,070
2024-06-26 $26.30 $26.96 $26.30 $26.93 $26.93 446,520
2024-06-25 $26.62 $26.77 $26.41 $26.54 $26.54 478,770
2024-06-24 $26.42 $26.93 $26.37 $26.72 $26.72 602,117
2024-06-21 $26.40 $26.42 $25.99 $26.34 $26.34 1,458,738
2024-06-20 $26.29 $26.67 $26.21 $26.40 $26.40 589,880
2024-06-18 $26.39 $26.79 $26.39 $26.51 $26.51 544,020
2024-06-17 $26.28 $26.59 $26.09 $26.56 $26.56 378,133
2024-06-14 $26.19 $26.35 $25.97 $26.34 $26.34 298,558
2024-06-13 $26.99 $26.99 $26.30 $26.54 $26.54 234,813
2024-06-12 $27.30 $27.73 $26.65 $27.05 $27.05 359,916
2024-06-11 $25.92 $26.51 $25.79 $26.42 $26.42 420,097
2024-06-10 $26.78 $26.99 $26.17 $26.31 $26.31 484,934
2024-06-07 $26.94 $27.16 $26.72 $26.98 $26.98 335,839
2024-06-06 $27.28 $27.46 $27.06 $27.25 $27.25 312,838
2024-06-05 $27.41 $27.46 $27.07 $27.38 $27.38 229,560
2024-06-04 $27.10 $27.38 $26.97 $27.17 $27.17 270,028
2024-06-03 $28.47 $28.58 $27.51 $27.58 $27.58 266,867
2024-05-31 $27.64 $28.06 $27.63 $28.01 $28.01 362,245
2024-05-30 $27.25 $27.60 $27.09 $27.53 $27.53 443,134
2024-05-29 $26.69 $26.99 $26.46 $26.84 $26.84 478,128
2024-05-28 $27.58 $27.62 $26.93 $27.24 $27.24 567,387
2024-05-24 $27.76 $27.76 $27.13 $27.49 $27.49 350,881
2024-05-23 $28.45 $28.46 $27.30 $27.59 $27.59 381,421
2024-05-22 $28.85 $28.92 $28.43 $28.72 $28.72 367,798
2024-05-21 $28.67 $29.13 $28.48 $28.94 $28.94 377,149
2024-05-20 $30.08 $30.13 $28.65 $28.70 $28.70 685,303
2024-05-17 $29.86 $30.29 $29.78 $30.04 $30.04 313,436
2024-05-16 $29.58 $30.00 $29.58 $29.79 $29.79 353,369
2024-05-15 $29.45 $29.80 $29.06 $29.70 $29.70 605,880
2024-05-14 $28.77 $28.85 $28.47 $28.73 $28.73 374,776
2024-05-13 $28.80 $28.85 $28.49 $28.50 $28.50 293,198
2024-05-10 $28.69 $28.79 $28.40 $28.60 $28.60 310,919
2024-05-09 $28.99 $28.99 $28.57 $28.79 $28.79 342,459
2024-05-08 $28.47 $29.09 $28.41 $28.91 $28.91 177,908
2024-05-07 $28.85 $29.13 $28.75 $28.76 $28.76 218,045
2024-05-06 $28.62 $29.01 $28.55 $28.80 $28.80 239,992
2024-05-03 $28.50 $28.70 $28.21 $28.45 $28.45 220,092
2024-05-02 $28.11 $28.14 $27.75 $28.04 $28.04 365,963
2024-05-01 $27.36 $28.21 $27.11 $27.62 $27.62 276,816
2024-04-30 $27.45 $27.47 $27.03 $27.09 $27.09 280,089
2024-04-29 $28.05 $28.16 $27.55 $27.58 $27.58 394,742
2024-04-26 $27.84 $28.36 $27.84 $27.91 $27.91 259,291
2024-04-25 $27.97 $28.21 $27.54 $27.92 $27.92 368,205
2024-04-24 $28.06 $28.48 $27.66 $28.39 $28.39 495,787
2024-04-23 $27.28 $29.00 $27.28 $28.59 $28.59 733,841
2024-04-22 $27.97 $28.59 $27.83 $28.11 $28.11 371,437
2024-04-19 $26.85 $27.94 $26.66 $27.90 $27.90 336,158
2024-04-18 $26.83 $27.27 $26.71 $27.03 $27.03 376,849
2024-04-17 $26.92 $27.34 $26.62 $26.70 $26.70 513,454
2024-04-16 $26.70 $26.98 $26.40 $26.74 $26.74 479,301
2024-04-15 $27.03 $27.70 $26.56 $26.99 $26.99 418,966
2024-04-12 $26.78 $27.14 $26.71 $26.85 $26.85 260,797
2024-04-11 $27.04 $27.35 $26.68 $27.15 $27.15 327,534
2024-04-10 $27.49 $27.60 $26.51 $26.72 $26.72 430,107
2024-04-09 $28.25 $28.55 $28.11 $28.48 $28.48 205,019
2024-04-08 $27.98 $28.29 $27.74 $28.05 $28.05 267,144
2024-04-05 $27.73 $27.77 $27.42 $27.68 $27.68 228,891
2024-04-04 $28.16 $28.43 $27.66 $27.85 $27.85 297,491
2024-04-03 $27.51 $28.06 $27.51 $27.76 $27.76 249,341
2024-04-02 $27.96 $28.26 $27.48 $27.81 $27.81 305,008
2024-04-01 $29.03 $29.05 $28.29 $28.38 $28.38 368,875
2024-03-28 $28.84 $29.13 $28.62 $29.03 $29.03 1,079,301
2024-03-27 $27.57 $28.91 $27.11 $28.87 $28.87 421,390
2024-03-26 $27.98 $28.13 $27.40 $27.44 $27.44 255,378
2024-03-25 $27.86 $28.34 $27.70 $27.74 $27.74 197,651
2024-03-22 $28.87 $28.87 $27.71 $27.86 $27.86 288,384
2024-03-21 $28.47 $29.04 $28.47 $28.71 $28.71 540,354
2024-03-20 $27.05 $28.59 $27.00 $28.28 $28.28 391,800
2024-03-19 $27.25 $27.57 $27.19 $27.21 $27.21 374,861
2024-03-18 $26.95 $27.72 $26.65 $27.27 $27.27 698,373
2024-03-15 $26.38 $27.07 $26.38 $26.76 $26.76 1,053,299
2024-03-14 $27.12 $27.46 $26.39 $26.64 $26.64 471,300
2024-03-13 $27.39 $27.94 $27.15 $27.33 $27.33 322,188
2024-03-12 $28.10 $28.19 $27.49 $27.54 $27.54 311,420
2024-03-11 $28.06 $28.59 $28.00 $28.30 $28.30 353,343
2024-03-08 $28.59 $28.78 $27.95 $28.06 $28.06 199,114
2024-03-07 $28.40 $28.64 $27.94 $28.11 $28.11 278,444
2024-03-06 $28.11 $28.35 $27.05 $28.00 $28.00 506,250
2024-03-05 $26.86 $28.23 $26.86 $28.00 $28.00 414,906
2024-03-04 $27.48 $27.87 $26.84 $27.00 $27.00 452,806
2024-03-01 $27.03 $27.49 $26.61 $27.49 $27.49 403,932
2024-02-29 $27.74 $28.00 $27.02 $27.24 $27.24 1,004,127
2024-02-28 $26.98 $27.42 $26.82 $27.15 $27.15 518,521
2024-02-27 $27.31 $27.57 $27.11 $27.29 $27.29 266,867
2024-02-26 $27.45 $27.81 $26.96 $27.12 $27.12 266,434
2024-02-23 $27.61 $28.08 $27.28 $27.66 $27.66 209,142
2024-02-22 $27.70 $27.94 $27.34 $27.56 $27.56 245,229
2024-02-21 $28.23 $28.31 $28.04 $28.15 $27.89 246,959
2024-02-20 $28.29 $28.85 $28.29 $28.39 $28.12 222,429
2024-02-16 $28.89 $29.03 $28.53 $28.77 $28.50 278,039
2024-02-15 $28.00 $29.37 $28.00 $29.18 $28.91 288,803
2024-02-14 $27.74 $28.05 $27.20 $27.99 $27.73 438,558
2024-02-13 $27.74 $27.92 $26.85 $27.26 $27.01 390,755
2024-02-12 $28.28 $29.34 $28.26 $28.88 $28.61 273,949
2024-02-09 $27.92 $28.31 $27.30 $28.21 $27.95 255,163
2024-02-08 $27.54 $27.93 $27.47 $27.84 $27.58 195,848
2024-02-07 $27.89 $27.89 $26.95 $27.75 $27.49 295,978
2024-02-06 $27.72 $28.13 $27.66 $27.87 $27.61 222,324
2024-02-05 $28.03 $28.08 $27.50 $27.76 $27.50 243,064
2024-02-02 $28.00 $28.76 $27.87 $28.36 $28.09 243,414
2024-02-01 $29.28 $29.30 $27.31 $28.57 $28.30 368,579
2024-01-31 $30.24 $30.55 $28.99 $29.04 $28.77 390,170
2024-01-30 $30.84 $31.02 $30.60 $30.69 $30.40 228,130
2024-01-29 $30.77 $31.35 $30.63 $30.99 $30.70 285,129
2024-01-26 $30.50 $30.88 $30.32 $30.72 $30.72 203,568
2024-01-25 $30.89 $30.97 $30.06 $30.23 $30.23 308,140
2024-01-24 $30.45 $30.73 $30.26 $30.44 $30.44 248,179
2024-01-23 $30.85 $30.99 $30.03 $30.16 $30.16 294,241
2024-01-22 $30.05 $30.62 $29.95 $30.60 $30.60 338,381
2024-01-19 $29.19 $29.73 $28.84 $29.69 $29.69 362,069
2024-01-18 $28.93 $29.01 $28.54 $28.99 $28.99 507,574
2024-01-17 $29.70 $30.61 $28.51 $29.00 $29.00 506,644
2024-01-16 $30.21 $30.77 $30.02 $30.25 $30.25 405,089
2024-01-12 $31.33 $31.50 $30.45 $30.76 $30.76 196,251
2024-01-11 $30.93 $30.97 $30.28 $30.93 $30.93 374,522
2024-01-10 $30.93 $31.22 $30.49 $31.19 $31.19 286,714
2024-01-09 $30.91 $31.37 $30.64 $31.12 $31.12 347,220
2024-01-08 $31.03 $31.51 $30.81 $31.47 $31.47 397,008
2024-01-05 $31.02 $31.63 $31.02 $31.09 $31.09 313,616
2024-01-04 $31.40 $31.69 $31.27 $31.29 $31.29 294,458
2024-01-03 $32.72 $32.72 $31.26 $31.35 $31.35 426,754
2024-01-02 $32.64 $33.52 $32.64 $32.97 $32.97 236,097
2023-12-29 $33.32 $33.36 $32.85 $32.96 $32.96 210,829
2023-12-28 $33.32 $33.65 $33.19 $33.48 $33.48 178,072
2023-12-27 $33.99 $34.01 $33.55 $33.67 $33.67 201,747
2023-12-26 $33.22 $34.07 $33.13 $33.87 $33.87 209,163
2023-12-22 $32.61 $33.19 $32.47 $33.13 $33.13 322,189
2023-12-21 $32.28 $32.45 $31.96 $32.30 $32.30 216,236
2023-12-20 $32.36 $33.25 $31.92 $31.94 $31.94 455,505
2023-12-19 $31.76 $32.81 $31.33 $32.54 $32.54 336,286
2023-12-18 $32.32 $32.32 $31.54 $31.69 $31.69 257,438
2023-12-15 $32.41 $32.42 $31.60 $32.01 $32.01 1,717,120
2023-12-14 $32.67 $33.55 $31.97 $32.26 $32.26 560,979
2023-12-13 $30.11 $31.75 $29.75 $31.49 $31.49 651,480
2023-12-12 $30.49 $30.63 $30.10 $30.13 $30.13 267,054
2023-12-11 $30.40 $30.70 $30.30 $30.58 $30.58 311,588
2023-12-08 $30.22 $30.92 $30.22 $30.56 $30.56 335,387
2023-12-07 $29.68 $30.38 $29.61 $30.29 $30.29 297,237
2023-12-06 $29.44 $30.35 $29.30 $29.57 $29.57 345,871
2023-12-05 $29.08 $29.48 $28.94 $29.10 $29.10 332,664
2023-12-04 $28.08 $29.35 $26.93 $29.26 $29.26 280,969
2023-12-01 $26.54 $28.37 $26.20 $28.30 $28.30 416,071
2023-11-30 $27.01 $27.27 $26.64 $26.73 $26.73 374,227
2023-11-29 $26.82 $27.46 $26.82 $26.98 $26.98 389,010
2023-11-28 $26.66 $26.75 $26.33 $26.60 $26.60 212,730
2023-11-27 $26.72 $26.97 $26.51 $26.72 $26.72 260,786
2023-11-24 $26.81 $27.04 $26.81 $26.91 $26.91 69,552
2023-11-22 $26.84 $26.99 $26.61 $26.84 $26.84 151,150
2023-11-21 $27.43 $27.50 $26.81 $26.82 $26.57 170,970
2023-11-20 $27.49 $27.78 $27.27 $27.51 $27.26 219,001
2023-11-17 $27.63 $27.84 $27.41 $27.46 $27.21 299,423
2023-11-16 $27.76 $27.84 $27.11 $27.31 $27.06 210,128
2023-11-15 $27.54 $28.16 $27.54 $27.71 $27.45 283,199
2023-11-14 $26.30 $27.66 $26.29 $27.64 $27.38 349,190
2023-11-13 $24.94 $25.39 $24.66 $25.25 $25.02 220,427
2023-11-10 $25.24 $25.27 $24.82 $25.11 $24.88 239,743
2023-11-09 $25.61 $25.62 $24.93 $25.14 $24.91 243,445
2023-11-08 $26.35 $26.35 $25.40 $25.57 $25.33 218,959
2023-11-07 $26.47 $26.72 $26.20 $26.24 $26.00 227,508
2023-11-06 $26.91 $26.91 $26.57 $26.67 $26.42 246,473
2023-11-03 $26.70 $27.32 $26.58 $26.93 $26.68 328,298
2023-11-02 $24.87 $26.03 $24.87 $26.00 $25.76 368,446
2023-11-01 $24.70 $24.89 $24.23 $24.60 $24.37 224,212
2023-10-31 $24.35 $24.74 $24.18 $24.68 $24.45 279,322
2023-10-30 $24.48 $24.62 $24.00 $24.32 $24.10 401,177
2023-10-27 $24.43 $24.43 $23.76 $24.17 $24.17 400,693
2023-10-26 $24.44 $24.89 $24.30 $24.46 $24.46 319,214
2023-10-25 $24.00 $24.49 $23.36 $24.31 $24.31 524,247
2023-10-24 $24.31 $24.86 $23.58 $24.21 $24.21 682,433
2023-10-23 $24.33 $25.01 $24.17 $24.20 $24.20 735,720
2023-10-20 $25.07 $25.12 $24.34 $24.49 $24.49 867,582
2023-10-19 $24.89 $25.51 $24.89 $25.05 $25.05 796,094
2023-10-18 $24.60 $26.06 $24.60 $25.06 $25.06 684,437
2023-10-17 $25.72 $26.79 $25.72 $26.40 $26.40 401,057
2023-10-16 $25.27 $25.94 $25.27 $25.92 $25.92 456,045
2023-10-13 $26.62 $26.62 $25.16 $25.20 $25.20 340,150
2023-10-12 $26.57 $26.57 $26.06 $26.27 $26.27 366,377
2023-10-11 $26.77 $27.08 $26.37 $26.46 $26.46 284,209
2023-10-10 $26.51 $26.89 $26.40 $26.72 $26.72 540,928
2023-10-09 $26.00 $26.65 $25.95 $26.34 $26.34 373,856
2023-10-06 $25.20 $26.40 $25.20 $26.20 $26.20 454,043
2023-10-05 $25.10 $25.60 $25.10 $25.54 $25.54 367,278
2023-10-04 $24.99 $25.25 $24.70 $25.17 $25.17 357,519
2023-10-03 $25.33 $25.68 $24.81 $24.98 $24.98 375,969
2023-10-02 $25.59 $25.64 $25.30 $25.46 $25.46 493,432
2023-09-29 $25.66 $25.97 $25.46 $25.62 $25.62 268,349
2023-09-28 $25.16 $25.78 $25.16 $25.43 $25.43 334,551
2023-09-27 $25.42 $25.69 $24.75 $25.10 $25.10 323,791
2023-09-26 $25.40 $25.97 $25.22 $25.25 $25.25 315,584
2023-09-25 $25.23 $25.70 $25.23 $25.67 $25.67 256,257
2023-09-22 $25.68 $25.87 $25.20 $25.27 $25.27 332,081
2023-09-21 $25.79 $25.95 $25.48 $25.62 $25.62 284,797
2023-09-20 $26.47 $26.64 $25.92 $25.96 $25.96 274,804
2023-09-19 $26.52 $26.74 $26.02 $26.21 $26.21 289,011
2023-09-18 $26.48 $26.67 $25.95 $26.52 $26.52 406,682
2023-09-15 $26.53 $26.72 $26.02 $26.36 $26.36 2,528,714
2023-09-14 $26.42 $26.86 $26.27 $26.82 $26.82 386,785
2023-09-13 $26.24 $26.30 $25.69 $26.12 $26.12 320,953
2023-09-12 $26.26 $26.50 $25.98 $26.19 $26.19 340,016
2023-09-11 $26.48 $26.76 $26.05 $26.20 $26.20 375,930
2023-09-08 $26.32 $26.45 $25.71 $26.41 $26.41 266,924
2023-09-07 $26.29 $26.40 $25.84 $26.24 $26.24 333,788
2023-09-06 $27.28 $27.44 $26.34 $26.47 $26.47 284,241
2023-09-05 $27.74 $27.80 $27.19 $27.23 $27.23 314,085
2023-09-01 $27.40 $28.22 $27.29 $27.99 $27.99 284,107
2023-08-31 $27.14 $27.37 $27.03 $27.18 $27.18 287,448
2023-08-30 $27.19 $27.40 $26.95 $27.15 $27.15 194,391
2023-08-29 $26.94 $27.41 $26.76 $27.20 $27.20 184,577
2023-08-28 $26.77 $27.21 $26.76 $26.95 $26.95 189,115
2023-08-25 $26.97 $27.20 $26.35 $26.64 $26.64 266,438
2023-08-24 $26.77 $27.32 $26.57 $26.91 $26.91 288,956
2023-08-23 $27.06 $27.30 $26.93 $27.13 $27.13 331,948
2023-08-22 $28.05 $28.40 $27.07 $27.12 $27.12 359,800
2023-08-21 $28.78 $28.86 $27.91 $28.07 $28.07 256,663
2023-08-18 $28.13 $28.94 $28.06 $28.70 $28.70 376,804
2023-08-17 $28.41 $28.70 $28.29 $28.39 $28.39 232,632
2023-08-16 $29.11 $29.15 $28.27 $28.34 $28.34 239,600
2023-08-15 $29.54 $29.80 $28.85 $28.88 $28.88 482,756
2023-08-14 $29.86 $30.10 $29.55 $30.05 $30.05 415,594
2023-08-11 $29.73 $30.26 $29.54 $30.13 $30.13 213,984
2023-08-10 $30.28 $30.63 $29.73 $29.93 $29.93 223,352
2023-08-09 $30.32 $30.43 $29.98 $30.19 $30.19 263,147
2023-08-08 $30.61 $30.63 $29.65 $30.46 $30.46 336,658
2023-08-07 $31.01 $31.44 $30.92 $31.38 $31.38 269,086
2023-08-04 $30.76 $31.36 $30.74 $31.01 $31.01 185,922
2023-08-03 $30.38 $30.97 $30.25 $30.85 $30.85 197,108
2023-08-02 $30.23 $30.58 $29.94 $30.46 $30.46 248,613
2023-08-01 $31.04 $31.16 $30.33 $30.65 $30.65 223,880
2023-07-31 $31.32 $31.57 $30.73 $31.04 $31.04 298,421
2023-07-28 $31.44 $31.56 $31.00 $31.32 $31.32 286,851
2023-07-27 $31.87 $32.16 $30.78 $31.01 $31.01 430,649
2023-07-26 $30.48 $31.82 $30.48 $31.62 $31.62 530,658
2023-07-25 $30.21 $30.82 $30.00 $30.06 $30.06 384,417
2023-07-24 $29.64 $30.49 $29.64 $30.25 $30.25 402,508
2023-07-21 $30.17 $30.29 $29.44 $29.59 $29.59 498,275
2023-07-20 $30.41 $30.48 $29.43 $29.88 $29.88 648,128
2023-07-19 $29.08 $30.44 $28.83 $30.43 $30.43 644,216
2023-07-18 $28.27 $29.15 $28.27 $28.95 $28.95 632,001
2023-07-17 $27.06 $28.49 $26.92 $28.31 $28.31 765,490
2023-07-14 $27.92 $27.92 $26.64 $26.77 $26.77 706,591
2023-07-13 $27.62 $28.00 $27.41 $27.76 $27.76 360,352
2023-07-12 $27.76 $28.23 $27.27 $27.33 $27.33 483,446
2023-07-11 $27.17 $27.47 $26.89 $27.28 $27.28 459,748
2023-07-10 $26.48 $27.40 $26.09 $26.99 $26.99 462,511
2023-07-07 $26.00 $26.85 $25.98 $26.63 $26.63 579,283
2023-07-06 $26.01 $26.03 $25.29 $25.89 $25.89 472,700
2023-07-05 $26.92 $27.01 $26.35 $26.41 $26.41 733,115
2023-07-03 $26.52 $27.27 $26.52 $27.15 $27.15 189,763
2023-06-30 $27.18 $27.34 $26.52 $26.52 $26.52 514,562
2023-06-29 $26.66 $27.07 $26.66 $26.89 $26.89 434,791
2023-06-28 $26.87 $26.93 $26.25 $26.53 $26.53 581,342
2023-06-27 $26.57 $27.23 $26.29 $26.90 $26.90 545,775
2023-06-26 $26.50 $27.02 $26.39 $26.56 $26.56 659,917
2023-06-23 $26.27 $26.70 $26.04 $26.30 $26.30 763,515
2023-06-22 $27.38 $28.04 $26.53 $26.62 $26.62 588,936
2023-06-21 $28.14 $28.29 $27.47 $27.48 $27.48 345,078
2023-06-20 $28.85 $29.44 $28.18 $28.39 $28.39 300,327
2023-06-16 $29.23 $29.23 $28.57 $28.83 $28.83 1,260,642
2023-06-15 $28.57 $29.19 $28.57 $29.05 $29.05 391,466
2023-06-14 $29.71 $29.99 $28.73 $28.87 $28.87 472,200
2023-06-13 $29.43 $30.10 $29.43 $29.71 $29.71 370,986
2023-06-12 $29.23 $29.95 $28.90 $29.24 $29.24 407,686
2023-06-09 $29.53 $29.53 $28.94 $29.12 $29.12 393,712
2023-06-08 $29.86 $29.86 $29.09 $29.46 $29.46 354,971
2023-06-07 $29.29 $30.45 $29.12 $30.03 $30.03 574,721
2023-06-06 $27.29 $29.53 $27.25 $29.00 $29.00 487,778
2023-06-05 $28.16 $28.18 $27.06 $27.23 $27.23 367,766
2023-06-02 $27.11 $28.40 $26.90 $28.28 $28.28 556,329
2023-06-01 $26.17 $26.92 $25.75 $26.65 $26.65 375,792
2023-05-31 $26.52 $26.75 $25.64 $26.01 $26.01 592,993
2023-05-30 $26.85 $27.03 $26.23 $26.70 $26.70 532,830
2023-05-26 $26.51 $26.82 $26.02 $26.77 $26.77 486,400
2023-05-25 $26.59 $26.81 $26.17 $26.46 $26.46 433,664
2023-05-24 $27.18 $27.39 $26.66 $26.79 $26.79 467,813
2023-05-23 $27.44 $28.44 $27.36 $27.40 $27.40 557,141
2023-05-22 $26.68 $27.51 $26.47 $27.38 $27.38 493,987
2023-05-19 $26.88 $26.99 $25.60 $26.41 $26.41 730,234
2023-05-18 $26.81 $27.22 $26.35 $26.59 $26.59 544,766
2023-05-17 $26.00 $27.25 $26.00 $27.09 $26.84 778,841
2023-05-16 $25.93 $26.05 $25.43 $25.58 $25.34 671,363
2023-05-15 $25.52 $25.92 $25.22 $25.86 $25.62 817,290
2023-05-12 $25.37 $25.37 $24.62 $25.30 $25.06 767,777
2023-05-11 $25.21 $25.43 $24.73 $25.11 $24.88 691,930
2023-05-10 $25.94 $26.10 $24.75 $25.50 $25.26 739,359
2023-05-09 $25.50 $25.78 $25.00 $25.39 $25.15 885,696
2023-05-08 $26.72 $26.72 $25.55 $25.60 $25.36 606,704
2023-05-05 $25.88 $26.38 $25.32 $26.25 $26.25 705,851
2023-05-04 $25.00 $25.54 $23.90 $25.19 $25.19 1,100,880
2023-05-03 $25.80 $26.84 $25.57 $25.67 $25.67 946,042
2023-05-02 $27.37 $27.39 $25.18 $25.66 $25.66 994,209
2023-05-01 $27.97 $28.49 $27.50 $27.57 $27.57 439,834
2023-04-28 $27.60 $28.15 $27.56 $28.04 $28.04 513,652
2023-04-27 $27.87 $27.93 $27.40 $27.57 $27.57 607,972
2023-04-26 $27.59 $28.16 $27.29 $27.69 $27.69 616,066
2023-04-25 $28.25 $28.42 $27.50 $27.63 $27.63 667,719
2023-04-24 $28.55 $29.28 $28.47 $28.75 $28.75 556,189
2023-04-21 $28.93 $28.93 $28.43 $28.78 $28.78 737,722
2023-04-20 $29.20 $29.32 $28.53 $29.00 $29.00 855,880
2023-04-19 $29.24 $29.57 $28.64 $29.40 $29.40 982,628
2023-04-18 $29.47 $29.49 $28.52 $29.37 $29.37 1,148,558
2023-04-17 $28.34 $29.47 $28.11 $29.42 $29.42 984,516
2023-04-14 $30.21 $30.51 $28.37 $28.71 $28.71 2,039,234
2023-04-13 $29.41 $29.81 $28.93 $29.71 $29.71 1,293,698
2023-04-12 $29.95 $30.05 $29.37 $29.41 $29.41 723,117
2023-04-11 $30.36 $30.60 $29.72 $29.82 $29.82 724,671
2023-04-10 $29.71 $30.35 $29.59 $30.29 $30.29 788,358
2023-04-06 $29.78 $30.15 $29.62 $29.89 $29.89 606,993
2023-04-05 $29.47 $29.97 $29.40 $29.78 $29.78 589,455
2023-04-04 $29.83 $29.94 $29.10 $29.93 $29.93 1,076,517
2023-04-03 $30.17 $30.36 $29.60 $29.75 $29.75 454,821
2023-03-31 $29.95 $30.21 $29.51 $30.12 $30.12 614,304
2023-03-30 $30.37 $30.46 $29.28 $29.66 $29.66 644,010
2023-03-29 $30.75 $30.89 $29.75 $30.30 $30.30 523,797
2023-03-28 $30.16 $30.77 $29.94 $30.34 $30.34 658,292
2023-03-27 $30.54 $30.87 $29.96 $30.41 $30.41 646,544
2023-03-24 $28.28 $29.87 $28.20 $29.80 $29.80 882,041
2023-03-23 $30.15 $30.42 $28.72 $28.97 $28.97 915,758
2023-03-22 $32.05 $32.25 $29.90 $29.93 $29.93 730,955
2023-03-21 $31.77 $32.20 $31.37 $32.14 $32.14 1,001,750
2023-03-20 $30.84 $31.80 $30.27 $30.51 $30.51 1,002,141
2023-03-17 $31.00 $31.37 $29.75 $30.13 $30.13 13,374,480
2023-03-16 $30.82 $32.53 $29.97 $31.62 $31.62 1,428,792
2023-03-15 $30.75 $32.09 $30.01 $31.52 $31.52 1,244,233
2023-03-14 $34.08 $34.39 $31.96 $32.05 $32.05 1,425,312
2023-03-13 $30.43 $35.02 $29.08 $32.24 $32.24 2,083,129
2023-03-10 $30.98 $32.30 $30.22 $31.69 $31.69 1,181,709
2023-03-09 $33.93 $34.10 $31.62 $31.71 $31.71 1,251,987
2023-03-08 $34.31 $34.58 $33.99 $34.39 $34.39 571,922
2023-03-07 $35.02 $35.12 $34.18 $34.25 $34.25 683,560
2023-03-06 $34.97 $35.67 $34.89 $35.27 $35.27 1,325,129
2023-03-03 $34.76 $34.78 $34.24 $34.45 $34.45 531,240
2023-03-02 $34.81 $34.90 $34.25 $34.61 $34.61 339,623
2023-03-01 $34.92 $35.12 $34.52 $35.12 $35.12 434,471
2023-02-28 $35.39 $35.75 $35.03 $35.07 $35.07 501,357
2023-02-27 $35.49 $35.87 $35.29 $35.44 $35.44 356,680
2023-02-24 $34.87 $35.34 $34.82 $35.33 $35.33 308,709
2023-02-23 $35.01 $35.49 $34.78 $35.29 $35.29 266,909
2023-02-22 $35.55 $35.80 $35.18 $35.37 $35.12 445,196
2023-02-21 $36.50 $36.60 $35.49 $35.58 $35.33 341,282
2023-02-17 $36.54 $36.99 $36.31 $36.89 $36.89 346,778
2023-02-16 $36.69 $36.85 $36.22 $36.42 $36.42 474,668
2023-02-15 $36.48 $37.29 $36.37 $37.13 $37.13 352,253
2023-02-14 $35.75 $36.58 $35.75 $36.56 $36.56 430,588
2023-02-13 $35.75 $36.08 $35.37 $36.02 $36.02 262,688
2023-02-10 $35.49 $35.76 $35.21 $35.74 $35.74 211,493
2023-02-09 $36.00 $36.28 $35.48 $35.60 $35.60 235,805
2023-02-08 $35.74 $36.13 $35.54 $35.94 $35.94 265,604
2023-02-07 $35.48 $36.14 $35.26 $36.04 $36.04 379,612
2023-02-06 $36.34 $36.53 $35.34 $35.56 $35.56 394,555
2023-02-03 $36.50 $36.81 $36.23 $36.39 $36.39 426,168
2023-02-02 $35.95 $36.74 $35.81 $36.72 $36.72 348,859
2023-02-01 $35.16 $36.28 $35.00 $35.89 $35.89 380,185
2023-01-31 $34.28 $35.47 $34.17 $35.46 $35.46 424,143
2023-01-30 $34.12 $34.28 $33.50 $34.18 $34.18 360,498
2023-01-27 $34.06 $34.53 $33.56 $34.15 $34.15 268,469
2023-01-26 $34.19 $34.20 $33.60 $34.01 $34.01 349,205
2023-01-25 $33.51 $33.92 $33.26 $33.90 $33.90 275,094
2023-01-24 $33.80 $33.91 $33.34 $33.63 $33.63 316,788
2023-01-23 $34.00 $34.11 $33.61 $33.77 $33.77 606,612
2023-01-20 $33.84 $33.84 $33.30 $33.83 $33.83 566,773
2023-01-19 $34.05 $34.20 $33.44 $33.58 $33.58 417,113
2023-01-18 $35.77 $35.81 $34.02 $34.07 $34.07 467,763
2023-01-17 $36.66 $36.66 $35.92 $35.98 $35.98 473,892
2023-01-13 $36.00 $36.69 $35.10 $36.35 $36.35 695,420
2023-01-12 $34.76 $35.30 $34.49 $35.01 $35.01 707,624
2023-01-11 $34.16 $34.96 $34.00 $34.78 $34.78 1,124,791
2023-01-10 $33.64 $34.26 $33.06 $34.15 $34.15 759,869
2023-01-09 $33.52 $33.82 $33.35 $33.61 $33.61 633,900
2023-01-06 $32.46 $33.47 $32.40 $33.46 $33.46 488,237
2023-01-05 $32.71 $32.94 $32.16 $32.29 $32.29 477,138
2023-01-04 $33.49 $33.80 $32.77 $32.87 $32.87 490,456
2023-01-03 $33.76 $33.88 $32.94 $33.33 $33.33 551,708
2022-12-30 $33.82 $33.98 $33.51 $33.55 $33.55 262,212
2022-12-29 $33.94 $34.27 $33.83 $33.98 $33.98 382,237
2022-12-28 $34.22 $34.29 $33.86 $33.86 $33.86 219,059
2022-12-27 $34.18 $34.29 $33.96 $34.13 $34.13 183,348
2022-12-23 $34.03 $34.35 $33.97 $34.05 $34.05 188,116
2022-12-22 $34.13 $34.63 $33.36 $33.96 $33.96 293,393
2022-12-21 $33.76 $34.51 $33.74 $34.33 $34.33 343,288
2022-12-20 $33.24 $33.63 $33.13 $33.51 $33.51 369,452
2022-12-19 $32.87 $33.66 $32.78 $33.13 $33.13 362,948
2022-12-16 $32.69 $33.01 $32.59 $32.78 $32.78 1,288,661
2022-12-15 $32.99 $33.10 $32.67 $32.89 $32.89 496,055
2022-12-14 $34.01 $34.01 $33.29 $33.45 $33.45 400,334
2022-12-13 $34.17 $34.59 $33.68 $34.00 $34.00 513,481
2022-12-12 $33.63 $33.84 $33.18 $33.72 $33.72 287,898
2022-12-09 $33.67 $34.07 $33.26 $33.58 $33.58 252,683
2022-12-08 $33.53 $33.83 $33.28 $33.80 $33.80 513,679
2022-12-07 $33.38 $33.73 $33.05 $33.28 $33.28 373,996
2022-12-06 $33.45 $34.26 $33.02 $33.45 $33.45 314,973
2022-12-05 $34.60 $34.60 $33.00 $33.36 $33.36 370,626
2022-12-02 $34.79 $35.06 $34.73 $34.92 $34.92 207,871
2022-12-01 $35.32 $35.32 $34.72 $35.04 $35.04 296,138
2022-11-30 $34.72 $35.31 $34.10 $35.27 $35.27 568,551
2022-11-29 $34.48 $34.78 $34.30 $34.71 $34.71 266,316
2022-11-28 $34.86 $35.10 $34.28 $34.48 $34.48 310,485
2022-11-25 $34.99 $35.36 $34.94 $35.04 $35.04 192,914
2022-11-23 $35.15 $35.31 $34.80 $34.81 $34.81 208,363
2022-11-22 $35.21 $35.53 $34.93 $35.27 $35.27 242,464
2022-11-21 $34.38 $35.25 $34.38 $35.13 $35.13 385,288
2022-11-18 $34.73 $34.79 $34.22 $34.25 $34.25 408,863
2022-11-17 $34.51 $34.77 $33.94 $34.22 $34.22 441,611
2022-11-16 $35.73 $35.82 $34.91 $35.11 $34.87 339,189
2022-11-15 $36.16 $36.58 $35.36 $35.71 $35.46 471,933
2022-11-14 $37.60 $37.80 $35.79 $35.80 $35.80 872,183
2022-11-11 $38.97 $39.17 $38.09 $38.15 $38.15 274,941
2022-11-10 $38.28 $39.12 $38.21 $39.02 $39.02 332,083
2022-11-09 $37.81 $38.15 $37.32 $37.36 $37.36 274,176
2022-11-08 $37.93 $38.45 $37.71 $38.08 $38.08 223,980
2022-11-07 $38.28 $38.68 $37.92 $38.07 $38.07 275,644
2022-11-04 $37.62 $38.26 $37.53 $38.19 $38.19 227,328
2022-11-03 $37.30 $37.48 $36.78 $37.40 $37.40 315,149
2022-11-02 $38.31 $38.80 $37.61 $37.63 $37.63 259,888
2022-11-01 $38.74 $38.95 $38.58 $38.58 $38.58 208,045
2022-10-31 $38.28 $38.92 $38.22 $38.70 $38.70 316,180
2022-10-28 $37.95 $38.58 $37.57 $38.57 $38.57 273,998
2022-10-27 $37.89 $38.19 $37.54 $37.60 $37.60 263,727
2022-10-26 $37.82 $38.20 $37.48 $37.51 $37.51 318,885
2022-10-25 $36.88 $38.09 $36.88 $37.73 $37.73 344,834
2022-10-24 $36.94 $37.73 $36.94 $37.30 $37.30 375,195
2022-10-21 $36.63 $36.99 $35.99 $36.89 $36.89 456,882
2022-10-20 $37.44 $37.55 $35.97 $36.36 $36.36 613,237
2022-10-19 $37.46 $38.00 $36.89 $37.44 $37.44 645,759
2022-10-18 $36.93 $37.60 $36.77 $37.58 $37.58 868,091
2022-10-17 $35.78 $36.55 $35.57 $36.51 $36.51 1,177,965
2022-10-14 $34.69 $35.59 $34.41 $35.02 $35.02 896,855
2022-10-13 $31.60 $33.12 $31.13 $33.02 $33.02 759,813
2022-10-12 $31.48 $32.20 $31.20 $31.87 $31.87 518,703
2022-10-11 $31.32 $31.82 $31.19 $31.48 $31.48 568,717
2022-10-10 $31.03 $31.78 $30.95 $31.46 $31.46 423,695
2022-10-07 $31.09 $31.32 $30.73 $31.18 $31.18 416,868
2022-10-06 $31.20 $31.68 $31.20 $31.34 $31.34 186,899
2022-10-05 $31.27 $31.80 $31.26 $31.59 $31.59 298,687
2022-10-04 $30.83 $31.76 $30.83 $31.74 $31.74 312,329
2022-10-03 $30.47 $30.76 $30.01 $30.64 $30.64 377,218
2022-09-30 $30.46 $30.78 $29.92 $29.98 $29.98 408,073
2022-09-29 $30.30 $30.70 $29.84 $30.41 $30.41 381,479
2022-09-28 $30.12 $30.88 $30.00 $30.61 $30.61 371,508
2022-09-27 $30.36 $30.63 $29.77 $30.10 $30.10 285,995
2022-09-26 $30.43 $30.81 $30.31 $30.33 $30.33 292,409
2022-09-23 $30.70 $30.71 $30.22 $30.55 $30.55 221,242
2022-09-22 $31.62 $31.62 $30.92 $31.02 $31.02 233,673
2022-09-21 $32.11 $32.31 $31.50 $31.50 $31.50 306,734
2022-09-20 $31.71 $32.08 $31.61 $31.92 $31.92 306,633
2022-09-19 $31.08 $32.12 $31.08 $31.93 $31.93 225,365
2022-09-16 $31.18 $31.34 $30.82 $31.30 $31.30 822,114
2022-09-15 $30.94 $31.61 $30.86 $31.30 $31.30 358,297
2022-09-14 $31.27 $31.30 $30.82 $31.04 $31.04 295,628
2022-09-13 $31.86 $32.01 $30.95 $31.10 $31.10 303,708
2022-09-12 $32.10 $32.48 $32.01 $32.27 $32.27 235,185
2022-09-09 $31.72 $32.01 $31.68 $32.00 $32.00 215,409
2022-09-08 $30.92 $31.53 $30.77 $31.48 $31.48 221,976
2022-09-07 $30.76 $31.24 $30.66 $31.16 $31.16 261,592
2022-09-06 $31.76 $31.76 $30.77 $30.89 $30.89 215,913
2022-09-02 $32.18 $32.34 $31.37 $31.53 $31.53 270,962
2022-09-01 $32.26 $32.26 $31.65 $31.83 $31.83 265,712
2022-08-31 $32.65 $32.73 $31.95 $32.01 $32.01 385,338
2022-08-30 $32.74 $32.75 $32.43 $32.70 $32.70 186,836
2022-08-29 $32.99 $33.15 $32.62 $32.70 $32.70 168,753
2022-08-26 $33.94 $33.97 $33.09 $33.19 $33.19 248,849
2022-08-25 $33.48 $33.98 $33.48 $33.82 $33.82 255,215
2022-08-24 $33.71 $33.71 $33.30 $33.53 $33.53 270,527
2022-08-23 $34.14 $34.24 $33.52 $33.68 $33.68 390,350
2022-08-22 $34.36 $34.36 $33.99 $34.14 $34.14 327,283
2022-08-19 $34.83 $34.85 $34.43 $34.72 $34.72 344,241
2022-08-18 $35.10 $35.10 $34.80 $35.00 $35.00 208,159
2022-08-17 $35.30 $35.33 $34.92 $35.24 $35.00 345,893
2022-08-16 $35.36 $35.66 $35.26 $35.57 $35.33 192,481
2022-08-15 $34.70 $35.35 $34.66 $35.33 $35.09 210,948
2022-08-12 $34.83 $35.01 $34.69 $35.00 $34.76 248,815
2022-08-11 $35.10 $35.30 $34.53 $34.64 $34.40 456,502
2022-08-10 $34.87 $34.98 $34.71 $34.89 $34.65 242,969
2022-08-09 $34.40 $34.56 $34.15 $34.53 $34.29 323,377
2022-08-08 $34.31 $34.66 $34.17 $34.35 $34.12 188,896
2022-08-05 $34.01 $34.46 $33.83 $34.39 $34.16 213,522
2022-08-04 $34.19 $34.30 $33.86 $34.01 $33.78 197,720
2022-08-03 $34.04 $34.48 $33.87 $34.26 $34.03 189,760
2022-08-02 $34.57 $34.57 $34.02 $34.04 $33.81 259,079
2022-08-01 $34.76 $34.82 $33.81 $34.63 $34.39 285,928
2022-07-29 $33.54 $34.19 $33.43 $34.13 $33.90 210,339
2022-07-28 $33.52 $33.69 $33.20 $33.56 $33.33 228,847
2022-07-27 $33.11 $33.82 $33.11 $33.65 $33.42 256,537
2022-07-26 $32.85 $33.25 $32.85 $33.01 $32.79 187,958
2022-07-25 $32.62 $33.15 $32.45 $33.09 $32.86 444,455
2022-07-22 $32.44 $32.69 $32.00 $32.25 $32.03 229,973
2022-07-21 $32.02 $32.46 $31.94 $32.45 $32.23 272,705
2022-07-20 $31.96 $32.36 $31.57 $32.28 $32.06 379,215
2022-07-19 $31.92 $32.46 $31.92 $32.33 $32.11 285,989
2022-07-18 $31.88 $32.25 $31.69 $31.79 $31.57 598,293
2022-07-15 $31.33 $31.79 $31.18 $31.69 $31.47 486,683
2022-07-14 $30.39 $31.11 $29.97 $30.60 $30.39 872,738
2022-07-13 $29.99 $30.12 $29.73 $29.90 $29.70 343,450
2022-07-12 $30.00 $30.68 $30.00 $30.27 $30.06 188,187
2022-07-11 $30.19 $30.46 $30.15 $30.33 $30.12 220,265
2022-07-08 $30.52 $30.65 $29.93 $30.40 $30.19 260,916
2022-07-07 $30.59 $30.85 $30.38 $30.40 $30.19 278,316
2022-07-06 $30.26 $30.66 $29.99 $30.25 $30.04 443,507
2022-07-05 $30.03 $30.67 $29.73 $30.66 $30.45 300,633
2022-07-01 $29.85 $30.61 $29.78 $30.55 $30.34 249,313
2022-06-30 $29.71 $30.29 $29.55 $30.02 $29.82 271,993
2022-06-29 $30.53 $30.53 $30.00 $30.26 $30.05 266,657
2022-06-28 $30.92 $31.13 $30.38 $30.39 $30.18 353,105
2022-06-27 $30.78 $31.97 $30.48 $30.79 $30.58 367,108
2022-06-24 $29.95 $30.60 $29.95 $30.49 $30.28 601,340
2022-06-23 $30.17 $30.33 $29.46 $29.79 $29.59 290,733
2022-06-22 $30.04 $30.45 $29.93 $30.32 $30.11 339,583
2022-06-21 $30.34 $30.92 $30.17 $30.37 $30.16 362,466
2022-06-17 $30.24 $30.67 $29.82 $29.85 $29.65 1,844,141
2022-06-16 $30.40 $30.81 $29.86 $29.95 $29.75 432,913
2022-06-15 $31.05 $31.22 $30.34 $30.79 $30.58 435,400
2022-06-14 $30.88 $31.04 $30.25 $30.77 $30.56 420,780
2022-06-13 $30.80 $31.17 $30.37 $30.62 $30.41 443,588
2022-06-10 $31.39 $31.64 $31.23 $31.34 $31.13 276,966
2022-06-09 $32.40 $32.53 $31.81 $31.83 $31.61 227,608
2022-06-08 $33.09 $33.13 $32.22 $32.52 $32.30 322,831
2022-06-07 $32.55 $33.25 $32.47 $33.20 $32.97 251,618
2022-06-06 $32.74 $32.97 $32.45 $32.75 $32.53 295,927
2022-06-03 $32.88 $32.96 $32.40 $32.48 $32.26 235,216
2022-06-02 $32.38 $33.03 $32.10 $33.03 $32.81 307,920
2022-06-01 $32.43 $32.64 $31.72 $32.41 $32.19 375,749
2022-05-31 $32.30 $32.67 $32.12 $32.45 $32.23 499,308
2022-05-27 $32.07 $32.56 $32.07 $32.53 $32.31 245,247
2022-05-26 $32.15 $32.49 $31.85 $32.13 $31.91 332,180
2022-05-25 $31.60 $32.05 $31.36 $31.85 $31.63 335,291
2022-05-24 $31.43 $31.61 $30.77 $31.58 $31.36 448,297
2022-05-23 $31.52 $31.92 $31.34 $31.42 $31.21 308,055
2022-05-20 $31.19 $31.36 $30.54 $31.03 $30.82 1,411,316
2022-05-19 $30.97 $31.43 $30.82 $30.93 $30.72 358,495
2022-05-18 $31.47 $31.96 $31.31 $31.53 $31.07 367,016
2022-05-17 $31.16 $31.81 $30.87 $31.77 $31.31 298,213
2022-05-16 $30.63 $30.97 $30.33 $30.63 $30.19 352,656
2022-05-13 $31.25 $31.42 $30.51 $30.75 $30.31 556,072
2022-05-12 $30.58 $31.10 $30.35 $31.08 $30.63 606,897
2022-05-11 $30.81 $31.34 $30.67 $30.69 $30.25 421,513
2022-05-10 $30.83 $31.29 $30.20 $30.70 $30.26 346,169
2022-05-09 $30.76 $31.28 $30.72 $30.87 $30.42 517,828
2022-05-06 $31.31 $31.46 $30.73 $31.15 $30.70 282,262
2022-05-05 $31.48 $31.80 $31.01 $31.37 $30.92 322,530
2022-05-04 $30.92 $32.13 $30.77 $32.05 $31.59 391,637
2022-05-03 $30.50 $30.85 $30.27 $30.84 $30.39 350,776
2022-05-02 $30.68 $30.91 $30.01 $30.52 $30.08 352,159
2022-04-29 $31.27 $31.46 $30.32 $30.43 $29.99 405,738
2022-04-28 $31.21 $31.56 $30.81 $31.42 $30.97 368,112
2022-04-27 $31.07 $31.15 $30.56 $30.83 $30.38 431,852
2022-04-26 $31.43 $31.85 $30.93 $30.94 $30.49 356,934
2022-04-25 $31.74 $32.04 $30.94 $31.79 $31.33 578,481
2022-04-22 $32.68 $32.71 $31.88 $31.89 $31.43 335,947
2022-04-21 $33.12 $33.37 $32.60 $32.72 $32.25 391,709
2022-04-20 $32.73 $33.04 $32.64 $32.89 $32.41 340,362
2022-04-19 $32.09 $32.49 $31.98 $32.44 $31.97 711,641
2022-04-18 $31.61 $32.27 $31.27 $31.91 $31.45 390,719
2022-04-14 $31.58 $31.67 $31.01 $31.53 $31.07 568,832
2022-04-13 $30.90 $31.89 $30.59 $31.80 $31.34 438,959
2022-04-12 $31.28 $31.61 $30.79 $30.96 $30.51 243,991
2022-04-11 $31.30 $31.94 $31.17 $31.26 $30.81 268,492
2022-04-08 $31.46 $31.78 $31.18 $31.35 $30.90 268,362
2022-04-07 $31.63 $31.78 $31.07 $31.30 $30.85 280,702
2022-04-06 $32.18 $32.18 $31.60 $31.65 $31.19 271,595
2022-04-05 $32.49 $32.85 $31.90 $31.99 $31.53 361,651
2022-04-04 $32.93 $32.93 $31.86 $32.49 $32.02 765,520
2022-04-01 $33.19 $33.32 $32.65 $32.92 $32.44 323,432
2022-03-31 $33.17 $33.50 $32.80 $32.82 $32.35 467,250
2022-03-30 $34.45 $34.62 $33.14 $33.36 $32.88 258,199
2022-03-29 $34.33 $34.59 $33.99 $34.37 $33.87 326,240
2022-03-28 $34.12 $34.27 $33.44 $33.87 $33.38 200,456
2022-03-25 $33.54 $34.31 $33.54 $34.24 $33.74 236,063
2022-03-24 $33.61 $33.75 $33.21 $33.62 $33.13 228,455
2022-03-23 $34.37 $34.39 $33.39 $33.39 $32.91 195,325
2022-03-22 $34.54 $35.03 $34.43 $34.53 $34.03 413,166
2022-03-21 $34.35 $34.86 $34.12 $34.38 $33.88 245,716
2022-03-18 $34.60 $34.60 $33.70 $34.35 $33.85 555,408
2022-03-17 $35.11 $35.11 $34.46 $34.75 $34.25 236,186
2022-03-16 $34.75 $35.42 $34.69 $35.22 $34.71 453,364
2022-03-15 $35.00 $35.54 $34.21 $34.67 $34.17 486,423
2022-03-14 $35.24 $35.45 $33.94 $34.22 $33.73 318,969
2022-03-11 $34.31 $35.05 $34.31 $34.74 $34.24 354,358
2022-03-10 $33.74 $34.26 $33.73 $34.16 $33.67 223,271
2022-03-09 $34.25 $34.54 $33.85 $34.11 $33.62 398,175
2022-03-08 $33.69 $34.29 $33.11 $33.47 $32.99 589,690
2022-03-07 $34.44 $34.50 $33.29 $33.34 $32.86 385,219
2022-03-04 $34.70 $34.94 $34.23 $34.79 $34.29 535,748
2022-03-03 $35.50 $35.75 $35.00 $35.35 $34.84 456,098
2022-03-02 $34.59 $35.86 $34.35 $35.50 $34.99 332,023
2022-03-01 $35.27 $35.71 $34.02 $34.41 $33.91 795,867
2022-02-28 $35.50 $35.65 $35.15 $35.58 $35.07 512,243
2022-02-25 $34.48 $36.00 $34.48 $35.94 $35.42 438,685
2022-02-24 $34.34 $34.40 $33.09 $34.21 $33.72 979,759
2022-02-23 $35.95 $36.16 $35.46 $35.53 $35.02 394,090
2022-02-22 $35.79 $36.13 $35.44 $35.74 $35.22 389,505
2022-02-18 $35.30 $36.12 $35.30 $35.89 $35.37 392,673
2022-02-17 $36.25 $36.27 $35.41 $35.45 $34.94 266,337
2022-02-16 $36.06 $36.58 $35.75 $36.40 $35.87 558,322
2022-02-15 $35.51 $36.28 $35.38 $36.18 $35.66 1,236,535
2022-02-14 $35.63 $35.87 $34.81 $35.06 $34.55 1,607,540
2022-02-11 $35.36 $36.09 $35.20 $35.52 $35.01 343,574
2022-02-10 $35.72 $36.04 $35.20 $35.44 $34.93 973,309
2022-02-09 $35.75 $36.20 $35.65 $35.69 $35.17 535,226
2022-02-08 $35.27 $36.08 $35.27 $35.96 $35.44 970,520
2022-02-07 $35.05 $35.34 $34.76 $35.12 $34.61 271,737
2022-02-04 $35.01 $35.21 $34.56 $35.00 $34.49 335,484
2022-02-03 $34.90 $35.16 $34.58 $34.91 $34.41 379,180
2022-02-02 $34.88 $35.06 $34.39 $35.00 $34.26 409,356
2022-02-01 $34.89 $35.12 $34.52 $34.98 $34.24 473,486
2022-01-31 $34.71 $35.09 $34.18 $35.02 $34.28 695,442
2022-01-28 $34.74 $35.00 $34.10 $34.97 $34.23 463,027
2022-01-27 $35.24 $35.68 $34.51 $34.76 $34.02 547,114
2022-01-26 $35.59 $35.98 $34.69 $35.10 $34.36 471,346
2022-01-25 $35.24 $35.89 $34.61 $35.53 $34.78 333,586
2022-01-24 $34.42 $35.63 $34.33 $35.52 $34.77 938,040
2022-01-21 $35.05 $35.74 $34.65 $34.80 $34.06 386,772
2022-01-20 $36.39 $37.81 $35.29 $35.38 $34.63 477,226
2022-01-19 $37.51 $37.51 $36.35 $36.52 $35.75 570,978
2022-01-18 $37.73 $38.06 $37.24 $37.39 $36.60 506,080
2022-01-14 $36.99 $37.52 $36.34 $37.50 $36.71 699,745
2022-01-13 $36.31 $36.91 $36.24 $36.80 $36.02 825,931
2022-01-12 $36.13 $36.41 $35.54 $36.22 $35.45 1,084,720
2022-01-11 $36.44 $36.48 $35.43 $36.10 $35.34 332,283
2022-01-10 $36.23 $36.66 $36.13 $36.36 $35.59 373,841
2022-01-07 $35.72 $36.05 $35.40 $36.01 $35.25 508,194
2022-01-06 $35.15 $35.85 $34.82 $35.75 $34.99 399,898
2022-01-05 $34.54 $35.03 $34.30 $34.50 $33.77 643,769
2022-01-04 $34.19 $34.64 $33.81 $34.29 $33.56 216,761
2022-01-03 $33.53 $34.26 $33.32 $33.64 $32.93 235,221
2021-12-31 $33.18 $33.56 $33.11 $33.38 $32.67 156,852
2021-12-30 $32.29 $33.82 $32.29 $33.25 $32.55 242,499
2021-12-29 $33.55 $33.81 $33.42 $33.56 $32.85 190,570
2021-12-28 $33.23 $33.80 $33.00 $33.61 $32.90 229,704
2021-12-27 $33.11 $33.26 $32.71 $33.25 $32.55 197,802
2021-12-23 $33.02 $33.31 $32.96 $32.96 $32.26 353,311
2021-12-22 $32.65 $32.86 $32.42 $32.78 $32.09 239,999
2021-12-21 $32.23 $32.86 $32.23 $32.67 $31.98 379,709
2021-12-20 $31.72 $32.17 $31.24 $32.10 $31.42 517,730
2021-12-17 $32.59 $32.59 $31.79 $32.18 $31.50 1,596,618
2021-12-16 $33.27 $33.48 $32.34 $32.48 $31.79 463,894
2021-12-15 $33.02 $33.37 $32.70 $33.06 $32.36 347,589
2021-12-14 $32.78 $33.40 $32.67 $32.85 $32.15 402,530
2021-12-13 $32.92 $32.95 $32.24 $32.67 $31.98 278,925
2021-12-10 $33.11 $33.29 $32.64 $33.07 $32.37 182,449
2021-12-09 $33.19 $33.19 $32.65 $32.89 $32.19 204,985
2021-12-08 $33.75 $33.89 $33.24 $33.37 $32.66 222,906
2021-12-07 $33.96 $34.18 $33.37 $33.59 $32.88 282,867
2021-12-06 $33.31 $33.89 $33.22 $33.73 $33.02 369,496
2021-12-03 $33.34 $33.96 $32.57 $32.83 $32.13 258,893
2021-12-02 $32.36 $33.34 $32.07 $33.11 $32.41 273,259
2021-12-01 $33.19 $33.79 $32.06 $32.06 $31.38 397,589
2021-11-30 $32.40 $32.74 $31.94 $32.49 $31.80 407,651
2021-11-29 $33.61 $33.85 $32.58 $32.85 $32.15 392,388
2021-11-26 $33.88 $34.49 $32.12 $32.99 $32.29 233,933
2021-11-24 $35.45 $35.60 $35.11 $35.29 $34.54 162,313
2021-11-23 $35.52 $35.69 $35.15 $35.56 $34.81 195,241
2021-11-22 $34.87 $35.72 $34.68 $35.15 $34.41 253,907
2021-11-19 $35.00 $35.14 $34.30 $34.59 $33.86 354,954
2021-11-18 $35.01 $35.71 $35.00 $35.33 $34.58 360,349
2021-11-17 $35.27 $35.27 $34.44 $34.99 $34.25 293,725
2021-11-16 $35.70 $35.70 $35.17 $35.27 $34.52 329,808
2021-11-15 $35.80 $35.89 $35.49 $35.65 $34.89 726,628
2021-11-12 $35.89 $35.89 $35.31 $35.64 $34.88 179,164
2021-11-11 $35.87 $35.98 $35.60 $35.93 $35.17 163,241
2021-11-10 $35.50 $35.93 $35.41 $35.83 $35.07 198,604
2021-11-09 $35.74 $36.39 $35.20 $35.32 $34.57 221,567
2021-11-08 $36.28 $36.44 $35.77 $35.95 $35.19 202,049
2021-11-05 $35.89 $36.52 $35.77 $36.23 $35.46 259,492
2021-11-04 $36.23 $36.28 $35.36 $35.64 $34.88 203,637
2021-11-03 $35.65 $36.79 $35.65 $36.39 $35.39 315,077
2021-11-02 $36.05 $36.21 $35.76 $35.81 $34.83 437,042
2021-11-01 $35.54 $36.11 $35.46 $36.09 $35.10 304,680
2021-10-29 $35.52 $35.68 $35.20 $35.36 $34.39 209,428
2021-10-28 $35.06 $35.49 $34.91 $35.45 $34.48 286,232
2021-10-27 $35.58 $35.75 $34.84 $34.98 $34.02 317,863
2021-10-26 $36.07 $36.18 $35.77 $35.83 $34.85 273,209
2021-10-25 $36.58 $36.58 $35.99 $36.07 $35.08 526,674
2021-10-22 $36.24 $36.54 $36.15 $36.33 $35.33 225,923
2021-10-21 $36.18 $36.37 $35.99 $36.22 $35.23 292,515
2021-10-20 $35.50 $36.22 $35.50 $36.21 $35.22 367,166
2021-10-19 $35.88 $35.95 $35.38 $35.62 $34.64 331,426
2021-10-18 $36.17 $36.62 $35.62 $35.69 $34.71 419,229
2021-10-15 $36.80 $36.84 $35.50 $36.02 $35.03 474,522
2021-10-14 $35.10 $35.30 $34.72 $35.23 $34.26 278,201
2021-10-13 $34.70 $34.78 $34.14 $34.73 $33.78 380,257
2021-10-12 $34.66 $34.88 $34.47 $34.75 $33.80 404,314
2021-10-11 $35.33 $35.39 $34.82 $34.83 $33.87 219,097
2021-10-08 $35.18 $35.40 $35.09 $35.12 $34.16 265,223
2021-10-07 $35.07 $35.37 $34.85 $35.21 $34.24 397,887
2021-10-06 $34.84 $34.97 $34.38 $34.78 $33.82 528,721
2021-10-05 $35.07 $35.44 $34.80 $35.10 $34.14 293,045
2021-10-04 $34.89 $35.27 $34.72 $34.97 $34.01 281,239
2021-10-01 $34.50 $35.32 $34.34 $34.85 $33.89 333,531
2021-09-30 $34.82 $35.04 $34.28 $34.31 $33.37 307,399
2021-09-29 $34.24 $34.83 $34.01 $34.72 $33.77 352,065
2021-09-28 $34.51 $34.90 $34.23 $34.30 $33.36 999,537
2021-09-27 $33.67 $34.90 $33.54 $34.61 $33.66 1,151,519
2021-09-24 $32.86 $33.54 $32.86 $33.42 $32.50 983,375
2021-09-23 $32.63 $33.17 $32.51 $32.89 $31.99 799,635
2021-09-22 $32.30 $32.70 $32.23 $32.39 $31.50 332,070
2021-09-21 $32.69 $32.71 $31.93 $31.98 $31.10 409,010
2021-09-20 $32.93 $32.93 $31.76 $32.46 $31.57 679,150
2021-09-17 $32.76 $33.15 $32.64 $32.93 $32.03 2,885,021
2021-09-16 $33.16 $33.45 $32.55 $32.67 $31.77 554,007
2021-09-15 $32.38 $33.07 $32.38 $32.97 $32.06 533,062
2021-09-14 $33.25 $33.25 $32.35 $32.43 $31.54 579,893
2021-09-13 $32.85 $33.26 $32.60 $33.17 $32.26 497,765
2021-09-10 $33.19 $33.33 $32.61 $32.64 $31.74 885,405
2021-09-09 $33.01 $33.46 $32.94 $33.13 $32.22 898,336
2021-09-08 $32.80 $33.18 $32.76 $33.04 $32.13 405,664
2021-09-07 $33.10 $33.38 $32.78 $32.94 $32.04 493,188
2021-09-03 $33.14 $33.26 $32.77 $33.01 $32.10 448,012
2021-09-02 $33.23 $33.27 $32.97 $33.08 $32.17 387,141
2021-09-01 $33.38 $33.39 $32.64 $33.13 $32.22 372,891
2021-08-31 $33.28 $33.48 $32.97 $33.30 $32.39 568,451
2021-08-30 $33.73 $33.75 $33.12 $33.20 $32.29 316,705
2021-08-27 $32.72 $33.74 $32.72 $33.67 $32.75 358,909
2021-08-26 $33.71 $33.71 $33.09 $33.18 $32.27 511,000
2021-08-25 $33.56 $33.89 $33.38 $33.64 $32.72 529,210
2021-08-24 $33.60 $33.63 $33.35 $33.48 $32.56 208,829
2021-08-23 $33.52 $33.68 $33.14 $33.45 $32.53 638,369
2021-08-20 $32.47 $33.46 $32.38 $33.46 $32.54 673,273
2021-08-19 $32.24 $32.66 $32.15 $32.57 $31.68 326,624
2021-08-18 $32.87 $33.00 $32.52 $32.56 $31.67 387,141
2021-08-17 $32.99 $33.40 $32.63 $32.94 $32.04 303,721
2021-08-16 $33.18 $33.42 $32.84 $33.14 $32.23 293,478
2021-08-13 $33.57 $33.57 $33.10 $33.45 $32.53 279,720
2021-08-12 $33.75 $33.84 $33.46 $33.51 $32.59 199,568
2021-08-11 $33.12 $33.70 $32.94 $33.70 $32.77 944,486
2021-08-10 $32.52 $33.10 $32.27 $33.04 $32.13 400,596
2021-08-09 $32.77 $32.93 $32.39 $32.61 $31.71 328,438
2021-08-06 $32.67 $33.16 $32.57 $32.90 $32.00 329,989
2021-08-05 $31.76 $32.23 $31.69 $32.19 $31.31 288,016
2021-08-04 $31.62 $31.98 $31.39 $31.79 $30.70 298,869
2021-08-03 $31.95 $32.14 $31.44 $32.01 $30.91 372,211
2021-08-02 $32.48 $33.00 $31.87 $31.89 $30.79 398,853
2021-07-30 $32.35 $32.85 $32.16 $32.27 $31.16 348,873
2021-07-29 $32.50 $32.67 $32.16 $32.49 $31.37 233,110
2021-07-28 $31.52 $32.41 $31.52 $32.15 $31.05 258,669
2021-07-27 $31.68 $31.89 $31.47 $31.79 $30.70 1,155,030
2021-07-26 $31.93 $32.23 $31.73 $32.00 $30.90 225,521
2021-07-23 $31.61 $31.87 $31.36 $31.77 $30.68 292,568
2021-07-22 $31.72 $31.83 $31.11 $31.28 $30.21 365,206
2021-07-21 $31.89 $32.25 $31.39 $31.88 $30.78 440,357
2021-07-20 $30.91 $32.25 $30.91 $31.55 $30.47 631,322
2021-07-19 $31.21 $31.42 $30.63 $30.89 $29.83 477,168
2021-07-16 $32.40 $32.40 $31.75 $31.85 $30.76 541,672
2021-07-15 $31.23 $32.41 $31.06 $32.18 $31.07 786,545
2021-07-14 $30.32 $31.49 $30.32 $31.42 $30.34 709,451
2021-07-13 $31.09 $31.09 $30.26 $30.28 $29.24 290,930
2021-07-12 $30.82 $31.29 $29.01 $31.25 $30.18 269,401
2021-07-09 $30.45 $31.26 $30.35 $31.19 $30.12 373,293
2021-07-08 $29.82 $30.29 $29.67 $29.93 $28.90 367,925
2021-07-07 $30.20 $30.71 $30.19 $30.46 $29.41 324,996
2021-07-06 $31.50 $31.50 $30.18 $30.48 $29.43 285,089
2021-07-02 $31.98 $32.15 $31.66 $31.74 $30.65 711,420
2021-07-01 $32.18 $32.28 $31.78 $31.89 $30.79 343,531
2021-06-30 $31.76 $31.97 $31.71 $31.78 $30.69 470,389
2021-06-29 $32.19 $32.44 $31.65 $31.85 $30.76 369,209
2021-06-28 $32.56 $32.56 $31.67 $32.01 $30.91 369,301
2021-06-25 $32.53 $33.08 $32.40 $32.66 $31.54 1,552,848
2021-06-24 $32.03 $32.53 $31.78 $32.46 $31.34 310,572
2021-06-23 $32.31 $32.31 $31.83 $31.86 $30.77 409,392
2021-06-22 $31.92 $32.22 $31.50 $32.07 $30.97 436,703
2021-06-21 $31.17 $31.96 $30.92 $31.92 $30.82 495,732
2021-06-18 $31.68 $31.80 $30.73 $30.78 $29.72 1,271,904
2021-06-17 $33.23 $33.31 $32.05 $32.12 $31.02 371,751
2021-06-16 $32.89 $33.32 $32.39 $33.22 $32.08 389,394
2021-06-15 $32.83 $33.26 $32.44 $32.98 $31.85 387,412
2021-06-14 $33.08 $33.44 $32.25 $32.54 $31.42 379,191
2021-06-11 $32.90 $33.09 $32.75 $33.05 $31.91 270,951
2021-06-10 $33.51 $33.63 $32.75 $32.78 $31.65 408,356
2021-06-09 $33.29 $33.80 $32.95 $33.12 $31.98 374,913
2021-06-08 $33.46 $33.60 $32.95 $33.49 $32.34 483,687
2021-06-07 $33.62 $33.87 $33.32 $33.48 $32.33 251,862
2021-06-04 $33.39 $33.64 $33.12 $33.59 $32.44 200,831
2021-06-03 $33.40 $33.63 $33.20 $33.56 $32.41 632,087
2021-06-02 $33.65 $33.66 $33.16 $33.41 $32.26 435,764
2021-06-01 $33.39 $33.77 $33.20 $33.47 $32.32 305,194
2021-05-28 $33.23 $33.37 $32.90 $33.34 $32.19 322,065
2021-05-27 $33.50 $33.71 $33.11 $33.15 $32.01 303,293
2021-05-26 $32.56 $33.10 $32.49 $32.95 $31.82 308,695
2021-05-25 $33.32 $33.65 $32.45 $32.56 $31.44 514,617
2021-05-24 $33.97 $33.97 $33.23 $33.44 $32.29 229,371
2021-05-21 $33.74 $33.97 $33.35 $33.80 $32.64 256,644
2021-05-20 $33.42 $33.66 $32.98 $33.50 $32.35 380,940
2021-05-19 $33.31 $33.58 $33.00 $33.56 $32.41 526,573
2021-05-18 $33.65 $34.00 $33.57 $33.58 $32.43 572,716
2021-05-17 $33.42 $33.89 $33.25 $33.79 $32.63 259,537
2021-05-14 $33.75 $33.75 $33.13 $33.52 $32.37 254,837
2021-05-13 $32.02 $33.70 $32.00 $33.46 $32.31 660,094
2021-05-12 $32.96 $33.12 $32.09 $32.19 $31.08 436,715
2021-05-11 $32.52 $33.10 $32.43 $32.76 $31.63 1,299,927
2021-05-10 $33.00 $33.59 $32.80 $32.82 $31.69 332,203
2021-05-07 $32.92 $33.12 $32.69 $33.05 $31.91 222,456
2021-05-06 $32.91 $33.26 $32.57 $33.26 $32.12 501,449
2021-05-05 $32.95 $33.14 $32.44 $32.96 $31.61 390,948
2021-05-04 $32.96 $33.25 $32.67 $32.99 $31.64 1,461,001
2021-05-03 $32.85 $33.21 $32.44 $33.00 $31.65 321,472
2021-04-30 $32.59 $32.84 $32.45 $32.55 $31.22 664,788
2021-04-29 $33.26 $33.40 $32.75 $32.81 $31.46 310,113
2021-04-28 $33.22 $33.43 $32.78 $32.95 $31.60 428,156
2021-04-27 $32.72 $33.15 $32.67 $33.11 $31.75 310,775
2021-04-26 $33.30 $33.43 $32.54 $32.86 $31.51 1,016,144
2021-04-23 $32.35 $33.26 $32.21 $32.97 $31.62 403,549
2021-04-22 $32.54 $32.64 $32.17 $32.33 $31.00 406,240
2021-04-21 $31.80 $32.58 $31.75 $32.51 $31.18 370,763
2021-04-20 $32.62 $32.92 $31.80 $31.88 $30.57 480,759
2021-04-19 $33.15 $33.19 $32.47 $32.76 $31.42 559,076
2021-04-16 $32.55 $33.22 $32.44 $33.06 $31.70 600,967
2021-04-15 $31.98 $32.29 $31.36 $32.24 $30.92 510,210
2021-04-14 $30.88 $32.00 $30.80 $31.78 $30.48 512,237
2021-04-13 $31.14 $31.24 $30.72 $30.81 $29.55 394,873
2021-04-12 $31.25 $31.48 $31.16 $31.43 $30.14 238,640
2021-04-09 $31.07 $31.21 $30.75 $31.09 $29.82 224,949
2021-04-08 $30.76 $30.91 $30.21 $30.84 $29.58 583,469
2021-04-07 $31.15 $31.26 $30.62 $30.94 $29.67 473,516
2021-04-06 $31.33 $31.33 $30.84 $31.01 $29.74 1,100,592
2021-04-05 $31.15 $31.20 $30.66 $30.82 $29.56 1,592,487
2021-04-01 $30.55 $30.97 $30.50 $30.88 $29.61 401,472
2021-03-31 $31.12 $31.47 $30.67 $30.80 $29.54 524,998
2021-03-30 $31.17 $31.43 $30.84 $31.22 $29.94 471,220
2021-03-29 $31.65 $31.85 $30.78 $31.01 $29.74 838,062
2021-03-26 $31.66 $32.06 $31.17 $32.05 $30.74 852,730
2021-03-25 $31.08 $31.50 $30.45 $31.32 $30.04 792,666
2021-03-24 $31.82 $32.35 $31.01 $31.02 $29.75 852,613
2021-03-23 $32.35 $32.35 $31.40 $31.56 $30.27 561,715
2021-03-22 $32.53 $32.79 $32.03 $32.47 $31.14 545,169
2021-03-19 $32.99 $33.17 $32.08 $32.91 $31.56 1,200,088
2021-03-18 $33.24 $33.97 $32.95 $33.09 $31.73 347,853
2021-03-17 $33.23 $33.51 $32.73 $32.94 $31.59 230,334
2021-03-16 $33.15 $33.29 $32.56 $33.05 $31.70 794,367
2021-03-15 $33.91 $34.00 $32.95 $33.31 $31.94 411,750
2021-03-12 $32.74 $33.89 $32.74 $33.86 $32.47 408,518
2021-03-11 $32.58 $32.82 $31.55 $32.66 $31.32 511,063
2021-03-10 $31.90 $32.79 $31.76 $32.61 $31.27 1,215,401
2021-03-09 $32.35 $32.51 $31.35 $31.95 $30.64 996,462
2021-03-08 $31.42 $32.97 $31.38 $32.57 $31.23 837,578
2021-03-05 $31.16 $31.71 $30.87 $31.23 $29.95 1,026,723
2021-03-04 $31.15 $31.70 $30.80 $30.98 $29.71 954,608
2021-03-03 $30.68 $31.47 $30.66 $30.97 $29.70 731,624
2021-03-02 $30.72 $30.95 $30.53 $30.63 $29.37 614,449
2021-03-01 $30.57 $31.00 $30.44 $30.70 $29.44 451,492
2021-02-26 $30.44 $30.77 $29.98 $30.22 $28.98 649,017
2021-02-25 $30.97 $31.31 $30.43 $30.56 $29.31 513,854
2021-02-24 $30.73 $31.29 $30.73 $30.99 $29.72 562,969
2021-02-23 $30.54 $30.92 $30.38 $30.68 $29.42 427,718
2021-02-22 $30.12 $30.67 $30.12 $30.55 $29.30 394,949
2021-02-19 $29.96 $30.34 $29.86 $30.14 $28.90 566,521
2021-02-18 $29.72 $29.98 $29.53 $29.81 $28.59 423,622
2021-02-17 $29.86 $30.05 $29.70 $29.75 $28.53 1,022,389
2021-02-16 $29.83 $30.24 $29.73 $29.89 $28.66 1,331,311
2021-02-12 $29.73 $30.19 $29.73 $29.83 $28.61 473,127
2021-02-11 $29.90 $30.01 $29.48 $29.95 $28.72 680,859
2021-02-10 $29.80 $30.14 $29.77 $29.94 $28.71 508,468
2021-02-09 $30.14 $30.44 $29.53 $29.73 $28.51 845,960
2021-02-08 $28.00 $28.93 $27.93 $28.93 $27.74 272,011
2021-02-05 $28.21 $28.21 $27.40 $27.90 $26.76 142,682
2021-02-04 $27.45 $27.95 $27.32 $27.95 $26.80 292,780
2021-02-03 $27.64 $27.87 $27.12 $27.52 $26.18 304,262
2021-02-02 $26.74 $27.94 $26.52 $27.81 $26.45 510,489
2021-02-01 $26.34 $26.48 $25.95 $26.34 $25.05 362,376
2021-01-29 $27.04 $27.35 $26.15 $26.18 $24.90 304,633
2021-01-28 $27.45 $27.59 $26.88 $27.09 $25.77 325,062
2021-01-27 $27.24 $27.64 $26.90 $27.12 $25.80 379,151
2021-01-26 $28.46 $28.62 $27.84 $27.86 $26.50 238,362
2021-01-25 $28.22 $28.40 $27.60 $28.37 $26.98 270,435
2021-01-22 $27.91 $28.63 $27.91 $28.57 $27.18 371,889
2021-01-21 $28.75 $28.91 $28.36 $28.39 $27.00 408,644
2021-01-20 $28.65 $29.21 $28.26 $28.66 $27.26 394,561
2021-01-19 $28.69 $29.06 $28.27 $28.69 $27.29 404,754
2021-01-15 $28.27 $28.81 $27.97 $28.31 $26.93 409,892
2021-01-14 $28.25 $28.78 $28.01 $28.41 $27.02 331,708
2021-01-13 $28.58 $28.67 $27.58 $27.96 $26.59 547,551
2021-01-12 $28.82 $29.00 $28.48 $28.59 $27.19 548,270
2021-01-11 $28.08 $28.63 $28.08 $28.48 $27.08 482,819
2021-01-08 $28.84 $28.84 $28.05 $28.51 $27.12 451,854
2021-01-07 $29.05 $29.27 $28.57 $28.76 $27.36 474,443
2021-01-06 $26.84 $29.25 $26.84 $28.58 $27.18 662,168
2021-01-05 $25.61 $26.45 $25.57 $26.11 $24.84 583,243
2021-01-04 $25.93 $26.06 $25.13 $25.57 $24.32 310,893
2020-12-31 $25.57 $25.90 $25.32 $25.74 $24.48 248,897
2020-12-30 $25.38 $25.82 $25.30 $25.61 $24.36 215,730
2020-12-29 $26.07 $26.07 $25.18 $25.40 $24.16 233,580
2020-12-28 $25.75 $26.04 $25.45 $25.85 $24.59 263,566
2020-12-24 $25.90 $25.90 $25.22 $25.56 $24.31 104,447
2020-12-23 $24.85 $25.74 $24.85 $25.70 $24.45 347,943
2020-12-22 $25.00 $25.42 $24.59 $24.85 $23.64 325,886
2020-12-21 $25.61 $25.80 $24.71 $25.06 $23.84 441,514
2020-12-18 $25.65 $26.03 $25.54 $25.72 $24.46 2,214,029
2020-12-17 $25.81 $25.87 $25.33 $25.67 $24.42 425,151
2020-12-16 $25.75 $25.99 $25.44 $25.75 $24.49 344,856
2020-12-15 $25.48 $25.61 $24.94 $25.61 $24.35 351,378
2020-12-14 $25.83 $25.94 $25.21 $25.23 $24.00 360,538
2020-12-11 $25.13 $25.71 $25.01 $25.43 $24.19 419,480
2020-12-10 $25.07 $25.54 $24.91 $25.50 $24.26 249,158
2020-12-09 $25.48 $25.82 $25.28 $25.38 $24.14 237,520
2020-12-08 $25.00 $25.53 $24.93 $25.20 $23.97 321,188
2020-12-07 $24.89 $25.28 $24.54 $25.22 $23.99 352,736
2020-12-04 $24.36 $24.95 $24.30 $24.86 $23.65 243,758
2020-12-03 $24.43 $24.69 $24.01 $24.12 $22.94 196,208
2020-12-02 $24.10 $24.61 $24.02 $24.45 $23.26 257,677
2020-12-01 $23.77 $24.32 $23.54 $24.02 $22.85 517,400
2020-11-30 $24.50 $24.53 $23.29 $23.37 $22.23 452,928
2020-11-27 $24.85 $24.85 $24.15 $24.62 $23.42 120,897
2020-11-25 $25.38 $25.38 $24.80 $24.98 $23.76 223,929
2020-11-24 $24.67 $25.77 $24.57 $25.51 $24.26 326,456
2020-11-23 $24.62 $24.72 $24.21 $24.25 $23.07 301,664
2020-11-20 $24.08 $24.42 $24.05 $24.30 $23.11 258,724
2020-11-19 $24.32 $24.43 $24.18 $24.35 $23.16 259,432
2020-11-18 $25.31 $25.43 $24.47 $24.51 $23.31 375,455
2020-11-17 $25.26 $25.31 $24.83 $25.09 $23.87 424,099
2020-11-16 $25.00 $25.62 $24.75 $25.59 $24.34 438,115
2020-11-13 $24.11 $24.52 $23.70 $24.25 $23.07 381,772
2020-11-12 $23.03 $23.80 $22.66 $23.77 $22.61 637,709
2020-11-11 $23.81 $23.81 $22.66 $23.37 $22.23 420,226
2020-11-10 $23.51 $24.06 $23.21 $23.65 $22.50 754,523
2020-11-09 $22.75 $24.00 $22.65 $23.09 $21.96 805,074
2020-11-06 $21.41 $21.64 $20.87 $20.93 $19.91 367,164
2020-11-05 $21.15 $21.92 $21.15 $21.45 $20.40 373,060
2020-11-04 $22.50 $22.50 $21.25 $21.29 $20.04 332,282
2020-11-03 $22.71 $23.25 $22.50 $23.12 $21.77 381,916
2020-11-02 $21.61 $22.26 $21.42 $22.26 $20.96 327,053
2020-10-30 $21.47 $21.81 $21.12 $21.29 $20.04 553,343
2020-10-29 $21.02 $21.68 $20.86 $21.51 $20.25 315,454
2020-10-28 $21.61 $22.16 $21.26 $21.30 $20.05 257,972
2020-10-27 $22.66 $22.85 $22.12 $22.15 $20.85 199,810
2020-10-26 $22.90 $22.90 $22.44 $22.72 $21.39 277,568
2020-10-23 $23.10 $23.46 $22.98 $23.23 $21.87 213,316
2020-10-22 $22.42 $23.00 $22.32 $22.84 $21.50 356,785
2020-10-21 $22.23 $22.68 $22.23 $22.35 $21.04 226,333
2020-10-20 $22.34 $22.83 $22.22 $22.37 $21.06 266,295
2020-10-19 $22.57 $22.97 $22.08 $22.13 $20.84 332,804
2020-10-16 $22.53 $22.94 $22.24 $22.49 $21.17 374,362
2020-10-15 $22.63 $23.25 $22.29 $22.79 $21.46 403,805
2020-10-14 $22.85 $23.25 $22.65 $22.70 $21.37 332,354
2020-10-13 $23.28 $23.53 $22.75 $22.97 $21.63 323,154
2020-10-12 $23.00 $23.77 $22.98 $23.71 $22.32 424,356
2020-10-09 $23.32 $23.42 $22.85 $23.21 $21.85 271,800
2020-10-08 $22.97 $23.35 $22.73 $23.08 $21.73 230,926
2020-10-07 $22.73 $23.06 $22.64 $22.86 $21.52 353,968
2020-10-06 $22.32 $23.10 $22.13 $22.40 $21.09 361,205
2020-10-05 $21.75 $22.09 $21.56 $22.07 $20.78 251,415
2020-10-02 $20.45 $21.64 $20.45 $21.49 $20.23 309,533
2020-10-01 $21.93 $21.93 $20.52 $20.90 $19.68 415,196
2020-09-30 $20.90 $21.16 $20.63 $20.86 $19.64 348,899
2020-09-29 $20.94 $21.25 $20.25 $20.73 $19.52 427,731
2020-09-28 $20.85 $21.27 $20.83 $21.08 $19.85 294,172
2020-09-25 $20.14 $20.59 $20.11 $20.54 $19.34 276,050
2020-09-24 $20.20 $20.89 $20.01 $20.36 $19.17 217,563
2020-09-23 $20.63 $21.14 $20.17 $20.20 $19.02 357,506
2020-09-22 $20.95 $21.20 $20.27 $20.60 $19.40 342,192
2020-09-21 $21.79 $21.81 $20.67 $20.88 $19.66 561,021
2020-09-18 $22.84 $22.84 $22.13 $22.20 $20.90 1,222,158
2020-09-17 $22.29 $22.75 $22.28 $22.64 $21.32 238,974
2020-09-16 $22.60 $22.90 $22.30 $22.66 $21.33 379,025
2020-09-15 $23.03 $23.03 $22.36 $22.42 $21.11 263,215
2020-09-14 $22.55 $23.21 $22.49 $23.02 $21.67 312,400
2020-09-11 $22.37 $22.69 $22.32 $22.53 $21.21 233,025
2020-09-10 $22.75 $22.94 $22.42 $22.45 $21.14 289,632
2020-09-09 $22.74 $22.87 $22.32 $22.72 $21.39 555,606
2020-09-08 $23.55 $24.07 $22.50 $22.67 $21.34 380,591
2020-09-04 $24.17 $24.41 $23.44 $23.79 $22.40 241,029
2020-09-03 $23.60 $24.53 $23.50 $23.63 $22.25 273,676
2020-09-02 $23.49 $23.80 $23.04 $23.60 $22.22 222,513
2020-09-01 $23.27 $23.70 $23.00 $23.61 $22.23 385,753
2020-08-31 $23.69 $23.96 $23.45 $23.45 $22.08 414,022
2020-08-28 $24.30 $24.30 $23.72 $23.85 $22.46 207,342
2020-08-27 $23.77 $24.46 $23.77 $24.07 $22.66 295,095
2020-08-26 $24.36 $24.36 $23.69 $23.73 $22.34 298,882
2020-08-25 $24.71 $24.99 $24.24 $24.47 $23.04 234,222
2020-08-24 $24.24 $24.61 $23.82 $24.57 $23.13 204,723
2020-08-21 $23.98 $24.28 $23.73 $23.88 $22.48 1,357,901
2020-08-20 $24.00 $24.18 $23.77 $24.01 $22.61 431,506
2020-08-19 $24.33 $24.77 $24.10 $24.19 $22.78 213,378
2020-08-18 $24.53 $24.64 $24.17 $24.22 $22.80 382,727
2020-08-17 $24.56 $24.66 $24.10 $24.51 $23.08 413,295
2020-08-14 $24.36 $25.01 $24.19 $24.71 $23.26 315,891
2020-08-13 $25.00 $25.91 $24.53 $24.63 $23.19 440,039
2020-08-12 $25.99 $25.99 $24.80 $25.18 $23.71 386,587
2020-08-11 $25.62 $26.15 $25.25 $25.41 $23.92 365,329
2020-08-10 $24.83 $25.68 $24.83 $25.16 $23.69 421,007
2020-08-07 $23.62 $24.83 $23.44 $24.74 $23.29 383,271
2020-08-06 $23.52 $23.79 $23.46 $23.67 $22.29 361,622
2020-08-05 $23.50 $23.94 $23.14 $23.88 $22.28 400,875
2020-08-04 $23.03 $23.21 $22.74 $23.20 $21.64 436,999
2020-08-03 $23.34 $23.34 $22.91 $23.03 $21.48 487,210
2020-07-31 $22.90 $23.37 $22.50 $23.34 $21.77 638,969
2020-07-30 $23.11 $23.37 $22.37 $23.06 $21.51 711,319
2020-07-29 $23.08 $23.65 $22.83 $23.53 $21.95 695,505
2020-07-28 $23.13 $23.50 $23.00 $23.10 $21.55 441,356
2020-07-27 $23.80 $24.08 $23.02 $23.20 $21.64 430,794
2020-07-24 $24.66 $25.22 $24.00 $24.04 $22.43 553,754
2020-07-23 $24.66 $25.17 $24.22 $24.73 $23.07 550,090
2020-07-22 $24.52 $24.71 $23.89 $24.28 $22.65 487,994
2020-07-21 $23.79 $24.86 $23.71 $24.86 $23.19 398,213
2020-07-20 $24.29 $24.97 $23.26 $23.34 $21.77 956,068
2020-07-17 $25.27 $25.57 $24.47 $24.52 $22.87 368,572
2020-07-16 $25.29 $25.72 $25.08 $25.39 $23.69 250,797
2020-07-15 $25.23 $25.92 $24.82 $25.62 $23.90 441,941
2020-07-14 $24.73 $24.99 $24.01 $24.52 $22.87 363,106
2020-07-13 $24.77 $25.30 $24.22 $24.84 $23.17 352,088
2020-07-10 $23.58 $24.51 $23.58 $24.45 $22.81 377,875
2020-07-09 $24.08 $24.08 $23.19 $23.49 $21.91 389,481
2020-07-08 $24.53 $24.86 $23.76 $24.22 $22.59 543,991
2020-07-07 $25.39 $25.48 $24.58 $24.63 $22.98 455,707
2020-07-06 $26.39 $26.88 $25.66 $25.77 $24.04 359,554
2020-07-02 $26.78 $27.05 $25.79 $25.89 $24.15 332,244
2020-07-01 $26.79 $26.93 $25.83 $25.87 $24.13 357,599
2020-06-30 $26.21 $27.17 $26.21 $26.84 $25.04 415,637
2020-06-29 $25.00 $26.47 $25.00 $26.40 $24.63 467,051
2020-06-26 $25.16 $25.57 $24.63 $25.26 $23.56 1,165,580
2020-06-25 $24.30 $25.67 $24.24 $25.65 $23.93 346,392
2020-06-24 $25.82 $25.90 $24.55 $24.57 $22.92 374,856
2020-06-23 $26.56 $26.77 $26.00 $26.15 $24.39 450,339
2020-06-22 $25.44 $26.21 $25.05 $26.04 $24.29 335,511
2020-06-19 $26.32 $26.66 $25.06 $25.81 $24.08 1,206,159
2020-06-18 $25.60 $26.43 $25.02 $26.04 $24.29 336,593
2020-06-17 $26.89 $27.09 $25.81 $25.95 $24.21 320,985
2020-06-16 $26.92 $27.30 $26.18 $26.85 $25.05 282,550
2020-06-15 $25.09 $26.26 $24.73 $25.83 $24.10 425,096
2020-06-12 $26.56 $26.56 $25.21 $26.19 $24.43 485,177
2020-06-11 $27.29 $27.29 $25.25 $25.28 $23.58 429,910
2020-06-10 $29.40 $29.51 $28.40 $28.58 $26.66 668,757
2020-06-09 $28.96 $30.20 $28.57 $29.74 $27.74 409,160
2020-06-08 $30.37 $30.67 $29.54 $29.75 $27.75 394,360
2020-06-05 $29.06 $30.51 $28.61 $29.85 $27.85 572,447
2020-06-04 $26.85 $27.69 $26.60 $27.61 $25.76 459,281
2020-06-03 $26.37 $27.56 $26.37 $27.02 $25.21 431,486
2020-06-02 $26.26 $26.39 $25.50 $25.80 $24.07 371,143
2020-06-01 $25.99 $26.29 $25.79 $26.01 $24.26 367,428
2020-05-29 $26.02 $26.23 $25.31 $25.86 $24.12 421,739
2020-05-28 $27.70 $27.73 $26.28 $26.42 $24.65 494,414
2020-05-27 $26.91 $27.66 $26.21 $27.35 $25.51 543,824
2020-05-26 $25.91 $26.59 $25.90 $26.08 $24.33 446,814
2020-05-22 $25.14 $25.50 $24.69 $24.92 $23.25 270,421
2020-05-21 $25.05 $25.48 $24.86 $25.01 $23.33 357,422
2020-05-20 $24.16 $25.30 $24.16 $25.26 $23.56 304,041
2020-05-19 $25.17 $25.43 $23.73 $23.73 $22.14 367,635
2020-05-18 $24.33 $25.66 $24.29 $25.37 $23.67 417,853
2020-05-15 $22.68 $23.26 $22.34 $23.16 $21.60 419,795
2020-05-14 $22.01 $22.79 $21.42 $22.74 $21.21 431,832
2020-05-13 $23.34 $23.51 $22.25 $22.62 $21.10 374,436
2020-05-12 $25.19 $25.59 $23.47 $23.53 $21.95 395,069
2020-05-11 $25.64 $25.82 $24.93 $25.20 $23.51 510,307
2020-05-08 $25.36 $26.29 $25.18 $26.17 $24.41 480,498
2020-05-07 $24.57 $25.11 $24.21 $24.74 $23.08 461,288
2020-05-06 $25.12 $25.18 $23.64 $24.18 $22.36 417,205
2020-05-05 $26.08 $26.14 $25.00 $25.00 $23.12 346,291
2020-05-04 $25.19 $25.66 $24.63 $25.55 $23.62 349,753
2020-05-01 $26.06 $26.25 $25.11 $25.60 $23.67 414,370
2020-04-30 $27.02 $27.68 $26.37 $26.74 $24.72 436,939
2020-04-29 $27.54 $28.47 $26.43 $27.80 $25.70 377,728
2020-04-28 $26.95 $27.28 $26.44 $26.75 $24.73 324,212
2020-04-27 $25.18 $26.57 $25.02 $26.26 $24.28 241,342
2020-04-24 $25.44 $25.68 $24.63 $24.95 $23.07 268,907
2020-04-23 $24.76 $25.70 $24.34 $25.28 $23.37 411,816
2020-04-22 $24.97 $25.27 $23.39 $24.49 $22.64 422,626
2020-04-21 $23.82 $24.75 $23.60 $24.34 $22.51 257,117
2020-04-20 $24.11 $25.21 $24.11 $24.63 $22.77 331,648
2020-04-17 $24.37 $25.18 $24.12 $24.71 $22.85 438,614
2020-04-16 $24.17 $24.80 $23.00 $23.45 $21.68 521,801
2020-04-15 $25.07 $25.69 $24.30 $24.41 $22.57 560,619
2020-04-14 $27.29 $27.48 $25.99 $26.50 $24.50 504,384
2020-04-13 $27.88 $27.96 $26.39 $26.52 $24.52 324,373
2020-04-09 $27.18 $28.17 $26.31 $27.95 $25.84 518,699
2020-04-08 $26.25 $26.82 $25.39 $26.50 $24.50 753,331
2020-04-07 $26.23 $26.83 $25.43 $25.80 $23.86 529,494
2020-04-06 $25.23 $25.99 $24.54 $25.47 $23.55 487,878
2020-04-03 $25.12 $25.73 $23.70 $24.21 $22.39 523,789
2020-04-02 $24.75 $25.89 $24.74 $25.32 $23.41 349,245
2020-04-01 $24.66 $25.45 $24.58 $25.06 $23.17 513,694
2020-03-31 $25.21 $26.09 $24.75 $25.96 $24.00 685,268
2020-03-30 $24.75 $25.69 $23.85 $25.48 $23.56 525,578
2020-03-27 $23.80 $25.54 $23.80 $24.65 $22.79 579,608
2020-03-26 $23.24 $25.54 $23.10 $25.18 $23.28 922,957
2020-03-25 $23.75 $24.33 $20.92 $23.15 $21.41 3,247,810
2020-03-24 $22.73 $23.83 $20.93 $23.73 $21.94 1,103,022
2020-03-23 $25.24 $26.00 $21.46 $21.67 $20.04 908,810
2020-03-20 $28.40 $28.45 $25.26 $25.67 $23.74 1,467,979
2020-03-19 $28.40 $29.97 $26.35 $28.12 $26.00 920,610
2020-03-18 $26.80 $30.10 $26.45 $28.87 $26.69 1,512,034
2020-03-17 $25.09 $28.55 $24.42 $28.39 $26.25 1,286,524
2020-03-16 $22.56 $25.50 $22.56 $24.60 $22.75 741,239
2020-03-13 $24.90 $26.13 $24.01 $25.93 $23.98 755,773
2020-03-12 $24.56 $25.56 $23.31 $23.45 $21.68 800,631
2020-03-11 $26.86 $27.18 $25.71 $26.07 $24.11 809,167
2020-03-10 $27.04 $27.43 $25.22 $27.39 $25.33 736,282
2020-03-09 $28.36 $29.50 $26.10 $26.12 $24.15 666,441
2020-03-06 $29.60 $30.35 $29.57 $30.24 $27.96 573,518
2020-03-05 $31.16 $31.39 $30.33 $30.73 $28.41 653,371
2020-03-04 $31.54 $32.03 $31.13 $31.97 $29.56 523,262
2020-03-03 $31.44 $32.03 $30.84 $31.21 $28.86 660,178
2020-03-02 $30.11 $31.63 $29.91 $31.56 $29.18 582,170
2020-02-28 $30.43 $30.92 $29.58 $29.99 $27.73 1,022,821
2020-02-27 $31.89 $32.60 $31.27 $31.31 $28.95 531,512
2020-02-26 $33.09 $33.40 $32.37 $32.38 $29.94 479,548
2020-02-25 $33.82 $33.82 $32.69 $32.92 $30.44 635,199
2020-02-24 $33.83 $34.09 $33.57 $33.77 $31.22 436,289
2020-02-21 $34.97 $35.18 $34.60 $34.61 $32.00 595,921
2020-02-20 $34.72 $35.16 $34.72 $35.07 $32.43 276,130
2020-02-19 $34.77 $35.12 $34.70 $34.74 $32.12 374,506
2020-02-18 $34.89 $35.06 $34.69 $34.91 $32.28 338,233
2020-02-14 $34.85 $35.02 $34.66 $34.97 $32.33 381,342
2020-02-13 $34.52 $35.09 $34.50 $34.90 $32.27 387,948
2020-02-12 $34.86 $34.97 $34.55 $34.65 $32.04 357,437
2020-02-11 $34.83 $35.13 $34.52 $34.57 $31.96 269,507
2020-02-10 $34.30 $34.77 $34.29 $34.75 $32.13 300,192
2020-02-07 $34.62 $34.78 $34.36 $34.45 $31.85 263,334
2020-02-06 $35.05 $35.05 $34.61 $34.68 $32.07 300,199
2020-02-05 $34.85 $35.13 $34.84 $35.08 $32.23 439,678
2020-02-04 $34.97 $35.05 $34.50 $34.59 $31.78 397,640
2020-02-03 $34.21 $34.63 $34.10 $34.54 $31.74 564,314
2020-01-31 $34.38 $34.38 $33.82 $34.00 $31.24 505,500
2020-01-30 $34.23 $34.76 $34.00 $34.60 $31.79 424,554
2020-01-29 $35.01 $35.16 $34.41 $34.44 $31.64 518,534
2020-01-28 $34.94 $35.06 $34.62 $35.00 $32.16 530,091
2020-01-27 $34.63 $34.96 $34.42 $34.68 $31.86 600,850
2020-01-24 $35.64 $35.68 $34.92 $35.11 $32.26 402,604
2020-01-23 $35.27 $35.75 $34.99 $35.64 $32.75 434,990
2020-01-22 $35.68 $35.90 $35.22 $35.34 $32.47 269,750
2020-01-21 $35.54 $35.90 $35.33 $35.66 $32.76 395,948
2020-01-17 $36.29 $36.29 $35.58 $35.60 $32.71 371,080
2020-01-16 $35.81 $36.21 $35.57 $36.05 $33.12 386,275
2020-01-15 $36.54 $36.80 $35.02 $35.71 $32.81 639,111
2020-01-14 $35.53 $35.88 $35.42 $35.74 $32.84 530,617
2020-01-13 $35.27 $35.71 $35.07 $35.65 $32.76 272,692
2020-01-10 $35.50 $35.59 $35.13 $35.29 $32.42 192,744
2020-01-09 $35.66 $35.92 $35.54 $35.57 $32.68 247,077
2020-01-08 $35.55 $35.95 $35.34 $35.61 $32.72 281,228
2020-01-07 $35.86 $36.15 $35.57 $35.63 $32.74 201,460
2020-01-06 $36.14 $36.28 $35.70 $36.12 $33.19 424,401
2020-01-03 $36.08 $36.48 $35.87 $36.40 $33.44 232,051
2020-01-02 $36.80 $36.85 $35.97 $36.49 $33.53 254,950
2019-12-31 $36.81 $37.05 $36.63 $36.65 $33.67 324,474
2019-12-30 $36.87 $37.07 $36.71 $36.88 $33.89 187,585
2019-12-27 $37.17 $37.17 $36.61 $36.84 $33.85 208,267
2019-12-26 $37.34 $37.50 $36.99 $37.04 $34.03 226,053
2019-12-24 $37.23 $37.33 $37.05 $37.25 $34.23 77,371
2019-12-23 $38.16 $38.16 $37.17 $37.28 $34.25 242,120
2019-12-20 $37.75 $38.18 $37.72 $38.01 $34.92 1,641,902
2019-12-19 $37.68 $37.81 $37.47 $37.75 $34.68 394,545
2019-12-18 $37.54 $37.74 $37.22 $37.61 $34.56 449,436
2019-12-17 $37.22 $37.53 $36.94 $37.39 $34.35 329,441
2019-12-16 $36.97 $37.30 $36.97 $37.12 $34.11 387,028
2019-12-13 $37.10 $37.18 $36.41 $36.77 $33.78 278,630
2019-12-12 $36.73 $37.31 $36.59 $37.08 $34.07 241,697
2019-12-11 $36.76 $36.78 $36.51 $36.68 $33.70 276,267
2019-12-10 $36.55 $36.72 $36.33 $36.52 $33.55 400,048
2019-12-09 $36.44 $36.63 $36.30 $36.51 $33.55 236,234
2019-12-06 $37.05 $37.21 $36.48 $36.54 $33.57 328,558
2019-12-05 $36.77 $36.94 $36.52 $36.71 $33.73 315,687
2019-12-04 $36.48 $36.82 $36.48 $36.69 $33.71 255,525
2019-12-03 $36.23 $36.46 $35.95 $36.41 $33.45 215,573
2019-12-02 $36.90 $36.93 $36.43 $36.56 $33.59 305,659
2019-11-29 $37.02 $37.20 $36.76 $36.81 $33.82 92,258
2019-11-27 $37.03 $37.18 $36.79 $37.07 $34.06 296,220
2019-11-26 $36.89 $37.21 $36.72 $36.93 $33.93 190,245
2019-11-25 $36.72 $37.05 $36.48 $36.96 $33.96 366,394
2019-11-22 $36.73 $36.94 $36.33 $36.53 $33.56 279,355
2019-11-21 $36.82 $36.82 $36.29 $36.54 $33.57 196,889
2019-11-20 $36.88 $37.06 $36.28 $36.60 $33.63 328,104
2019-11-19 $36.70 $36.99 $36.57 $36.91 $33.91 338,186
2019-11-18 $36.75 $36.76 $36.21 $36.57 $33.60 184,582
2019-11-15 $37.08 $37.08 $36.68 $36.78 $33.79 270,986
2019-11-14 $36.87 $37.10 $36.68 $36.84 $33.85 261,023
2019-11-13 $36.53 $37.10 $36.25 $36.95 $33.95 206,680
2019-11-12 $36.79 $37.07 $36.50 $36.84 $33.85 152,583
2019-11-11 $36.75 $36.96 $36.70 $36.80 $33.81 236,159
2019-11-08 $36.92 $37.04 $36.76 $36.91 $33.91 193,108
2019-11-07 $37.19 $37.40 $36.77 $36.89 $33.89 178,080
2019-11-06 $37.12 $37.13 $36.74 $37.07 $33.87 171,912
2019-11-05 $36.87 $37.29 $36.87 $37.10 $33.89 513,577
2019-11-04 $37.10 $37.10 $36.61 $36.74 $33.57 292,755
2019-11-01 $36.73 $36.91 $36.37 $36.71 $33.54 270,125
2019-10-31 $36.35 $36.49 $35.60 $36.46 $33.31 494,058
2019-10-30 $36.89 $36.89 $36.37 $36.57 $33.41 240,466
2019-10-29 $36.52 $36.98 $36.52 $36.90 $33.71 542,130
2019-10-28 $36.50 $36.96 $36.49 $36.56 $33.40 282,475
2019-10-25 $36.14 $36.64 $35.98 $36.45 $33.30 240,961
2019-10-24 $36.75 $36.75 $35.89 $36.04 $32.93 200,653
2019-10-23 $36.69 $36.87 $36.20 $36.52 $33.36 368,913
2019-10-22 $36.66 $36.86 $36.17 $36.61 $33.45 328,972
2019-10-21 $36.28 $36.90 $35.69 $36.59 $33.43 295,312
2019-10-18 $35.57 $36.24 $35.57 $36.10 $32.98 198,799
2019-10-17 $35.77 $35.85 $35.01 $35.76 $32.67 535,450
2019-10-16 $36.66 $36.93 $35.16 $35.83 $32.73 501,371
2019-10-15 $36.68 $37.14 $36.54 $36.82 $33.64 210,133
2019-10-14 $36.48 $36.73 $36.45 $36.65 $33.48 189,018
2019-10-11 $36.88 $37.33 $36.67 $36.73 $33.56 347,353
2019-10-10 $36.47 $36.74 $36.26 $36.33 $33.19 326,366
2019-10-09 $36.17 $36.54 $35.99 $36.31 $33.17 343,165
2019-10-08 $36.14 $36.26 $35.91 $35.99 $32.88 209,452
2019-10-07 $36.61 $36.77 $36.29 $36.54 $33.38 203,401
2019-10-04 $36.31 $36.63 $35.99 $36.60 $33.44 173,603
2019-10-03 $36.07 $36.25 $35.47 $36.19 $33.06 230,697
2019-10-02 $36.08 $36.28 $35.75 $36.08 $32.96 286,602
2019-10-01 $37.19 $37.39 $36.24 $36.41 $33.26 330,203
2019-09-30 $37.37 $37.38 $36.94 $36.99 $33.79 480,862
2019-09-27 $37.43 $37.80 $37.03 $37.32 $34.10 445,601
2019-09-26 $37.63 $37.87 $37.20 $37.24 $34.02 235,004
2019-09-25 $37.06 $37.91 $37.06 $37.78 $34.52 305,625
2019-09-24 $37.77 $37.92 $36.83 $37.09 $33.89 388,364
2019-09-23 $37.36 $37.99 $37.13 $37.79 $34.52 275,316
2019-09-20 $37.57 $38.02 $37.47 $37.49 $34.25 1,171,428
2019-09-19 $37.61 $38.13 $37.56 $37.59 $34.34 307,599
2019-09-18 $37.96 $38.19 $37.37 $37.63 $34.38 503,428
2019-09-17 $37.92 $38.24 $37.75 $38.04 $34.75 477,820
2019-09-16 $37.62 $38.26 $37.55 $38.14 $34.84 361,223
2019-09-13 $37.90 $38.16 $37.74 $37.95 $34.67 379,693
2019-09-12 $36.91 $37.82 $36.77 $37.58 $34.33 384,743
2019-09-11 $36.27 $37.13 $35.95 $37.09 $33.89 363,166
2019-09-10 $35.89 $36.31 $35.79 $36.12 $33.00 381,302
2019-09-09 $35.42 $35.97 $35.23 $35.91 $32.81 282,257
2019-09-06 $35.31 $35.66 $35.15 $35.22 $32.18 303,712
2019-09-05 $35.55 $36.01 $35.12 $35.30 $32.25 291,966
2019-09-04 $35.18 $35.34 $34.94 $35.08 $32.05 278,804
2019-09-03 $35.33 $35.36 $34.65 $34.84 $31.83 664,602
2019-08-30 $35.26 $35.65 $35.19 $35.60 $32.52 404,329
2019-08-29 $35.04 $35.41 $34.93 $35.13 $32.09 299,448
2019-08-28 $34.12 $34.78 $34.07 $34.68 $31.68 574,705
2019-08-27 $35.17 $35.42 $34.28 $34.32 $31.35 520,631
2019-08-26 $34.90 $35.27 $34.66 $34.92 $31.90 344,123
2019-08-23 $35.34 $35.68 $34.41 $34.64 $31.65 529,378
2019-08-22 $35.54 $35.74 $35.20 $35.47 $32.41 205,678
2019-08-21 $35.30 $35.50 $35.04 $35.34 $32.29 272,016
2019-08-20 $34.99 $35.17 $34.79 $35.00 $31.98 478,666
2019-08-19 $35.09 $35.26 $34.93 $35.11 $32.08 342,460
2019-08-16 $34.20 $34.75 $34.20 $34.61 $31.62 573,463
2019-08-15 $34.05 $34.50 $33.89 $33.95 $31.02 559,897
2019-08-14 $34.55 $34.90 $33.86 $33.94 $31.01 583,101
2019-08-13 $35.05 $35.85 $35.05 $35.21 $32.17 254,142
2019-08-12 $34.96 $35.36 $34.83 $35.17 $32.13 294,974
2019-08-09 $35.28 $35.53 $35.02 $35.33 $32.28 306,057
2019-08-08 $34.82 $35.50 $33.89 $35.36 $32.30 664,797
2019-08-07 $34.33 $34.73 $32.48 $34.68 $31.50 574,954
2019-08-06 $34.64 $35.02 $34.26 $34.88 $31.68 337,581
2019-08-05 $34.76 $34.76 $33.98 $34.57 $31.40 442,121
2019-08-02 $35.78 $35.85 $35.08 $35.31 $32.07 548,528
2019-08-01 $36.61 $37.03 $35.84 $35.97 $32.67 598,415
2019-07-31 $36.82 $37.25 $36.17 $36.58 $33.22 590,390
2019-07-30 $36.05 $36.90 $36.05 $36.89 $33.50 328,732
2019-07-29 $36.54 $36.71 $36.27 $36.33 $33.00 453,836
2019-07-26 $36.15 $36.56 $36.13 $36.51 $33.16 328,620
2019-07-25 $36.08 $36.22 $35.88 $36.09 $32.78 742,575
2019-07-24 $35.33 $36.22 $35.33 $36.08 $32.77 520,697
2019-07-23 $35.03 $35.59 $34.99 $35.58 $32.31 393,782
2019-07-22 $34.97 $35.07 $34.60 $34.85 $31.65 296,889
2019-07-19 $35.02 $35.36 $34.89 $34.98 $31.77 581,415
2019-07-18 $34.85 $35.32 $34.52 $35.15 $31.92 424,817
2019-07-17 $34.61 $34.99 $34.55 $34.76 $31.57 718,861
2019-07-16 $34.63 $34.88 $34.45 $34.61 $31.43 359,790
2019-07-15 $35.55 $35.60 $34.54 $34.60 $31.42 533,346
2019-07-12 $35.20 $35.58 $35.05 $35.44 $32.19 332,102
2019-07-11 $35.12 $35.32 $34.87 $35.16 $31.93 414,019
2019-07-10 $35.01 $35.40 $34.85 $35.10 $31.88 782,270
2019-07-09 $34.97 $35.10 $34.60 $34.97 $31.76 497,334
2019-07-08 $35.11 $35.20 $34.78 $35.03 $31.81 405,353
2019-07-05 $35.02 $35.25 $34.77 $35.16 $31.93 211,899
2019-07-03 $34.71 $34.94 $34.57 $34.89 $31.69 177,371
2019-07-02 $34.62 $34.79 $34.22 $34.51 $31.34 381,273
2019-07-01 $35.11 $35.34 $34.65 $34.75 $31.56 343,319
2019-06-28 $34.26 $34.97 $34.16 $34.93 $31.72 1,008,407
2019-06-27 $33.24 $34.12 $33.16 $34.11 $30.98 285,441
2019-06-26 $33.26 $33.50 $33.13 $33.19 $30.14 345,872
2019-06-25 $33.07 $33.31 $32.75 $33.07 $30.03 403,545
2019-06-24 $33.11 $33.54 $32.83 $33.02 $29.99 415,124
2019-06-21 $33.57 $33.74 $33.03 $33.07 $30.03 854,847
2019-06-20 $33.68 $33.88 $33.27 $33.80 $30.70 397,582
2019-06-19 $33.22 $33.60 $33.04 $33.52 $30.44 469,226
2019-06-18 $32.76 $33.58 $32.60 $33.23 $30.18 249,476
2019-06-17 $33.13 $33.33 $32.57 $32.67 $29.67 279,806
2019-06-14 $33.16 $33.27 $32.81 $33.08 $30.04 225,437
2019-06-13 $33.34 $33.47 $33.13 $33.21 $30.16 264,230
2019-06-12 $32.73 $33.20 $32.72 $33.13 $30.09 243,269
2019-06-11 $33.09 $33.20 $32.72 $32.94 $29.92 248,949
2019-06-10 $32.87 $33.18 $32.75 $32.86 $29.84 257,358
2019-06-07 $32.48 $32.82 $32.31 $32.70 $29.70 278,791
2019-06-06 $32.41 $32.64 $32.01 $32.52 $29.53 327,089
2019-06-05 $32.50 $32.86 $31.93 $32.47 $29.49 265,885
2019-06-04 $32.01 $32.57 $31.70 $32.57 $29.58 284,226
2019-06-03 $31.68 $31.95 $31.21 $31.63 $28.73 471,462
2019-05-31 $31.44 $31.86 $31.42 $31.57 $28.67 371,511
2019-05-30 $32.19 $32.34 $31.45 $31.75 $28.84 329,904
2019-05-29 $31.76 $32.26 $31.55 $32.14 $29.19 309,752
2019-05-28 $32.37 $32.48 $31.86 $31.87 $28.94 312,404
2019-05-24 $32.61 $32.94 $32.31 $32.44 $29.46 260,769
2019-05-23 $32.45 $32.62 $32.06 $32.44 $29.46 397,874
2019-05-22 $32.94 $33.03 $32.47 $32.71 $29.71 254,110
2019-05-21 $32.87 $33.21 $32.78 $33.04 $30.01 288,361
2019-05-20 $32.22 $32.99 $32.19 $32.81 $29.80 261,911
2019-05-17 $32.36 $32.93 $32.24 $32.31 $29.34 489,049
2019-05-16 $32.22 $32.87 $32.20 $32.69 $29.69 330,922
2019-05-15 $32.05 $32.12 $31.56 $32.05 $29.11 252,256
2019-05-14 $31.59 $32.47 $31.54 $32.35 $29.38 351,702
2019-05-13 $32.32 $32.42 $31.57 $31.62 $28.72 449,407
2019-05-10 $32.49 $32.95 $32.13 $32.84 $29.83 307,772
2019-05-09 $32.25 $32.66 $32.04 $32.52 $29.53 361,260
2019-05-08 $33.02 $33.09 $32.63 $32.67 $29.49 399,316
2019-05-07 $33.05 $33.32 $32.91 $33.18 $29.95 317,853
2019-05-06 $32.61 $33.53 $32.61 $33.35 $30.10 235,719
2019-05-03 $32.94 $33.39 $32.81 $33.20 $29.97 296,237
2019-05-02 $32.88 $33.90 $32.65 $32.84 $29.64 436,822
2019-05-01 $33.20 $33.35 $32.70 $32.84 $29.64 327,096
2019-04-30 $33.41 $33.90 $32.95 $33.14 $29.91 373,131
2019-04-29 $33.37 $33.83 $33.30 $33.37 $30.12 330,525
2019-04-26 $32.57 $33.41 $32.51 $33.36 $30.11 356,792
2019-04-25 $33.20 $33.20 $32.13 $32.57 $29.40 641,507
2019-04-24 $33.47 $33.82 $33.27 $33.35 $30.10 1,677,269
2019-04-23 $32.55 $33.61 $32.50 $33.42 $30.17 714,503
2019-04-22 $32.80 $32.89 $32.24 $32.48 $29.32 338,372
2019-04-18 $32.85 $33.44 $32.83 $32.87 $29.67 359,270
2019-04-17 $32.54 $33.10 $32.30 $33.07 $29.85 637,741
2019-04-16 $30.52 $32.30 $30.09 $32.27 $29.13 1,114,538
2019-04-15 $31.01 $31.22 $30.36 $30.53 $27.56 353,637
2019-04-12 $30.65 $31.06 $30.52 $30.94 $27.93 280,601
2019-04-11 $30.55 $30.63 $30.29 $30.37 $27.41 219,605
2019-04-10 $30.10 $30.38 $29.89 $30.35 $27.40 245,119
2019-04-09 $30.30 $30.44 $29.98 $30.05 $27.12 251,166
2019-04-08 $30.17 $30.47 $30.11 $30.39 $27.43 251,533
2019-04-05 $29.94 $30.32 $29.76 $30.27 $27.32 259,880
2019-04-04 $29.45 $30.05 $29.32 $29.93 $27.02 374,346
2019-04-03 $29.51 $29.69 $29.25 $29.44 $26.57 280,836
2019-04-02 $29.44 $29.47 $29.11 $29.13 $26.29 296,068
2019-04-01 $29.09 $29.52 $29.09 $29.44 $26.57 322,618
2019-03-29 $29.43 $29.44 $28.83 $28.89 $26.08 350,868
2019-03-28 $29.11 $29.31 $28.85 $29.16 $26.32 309,045
2019-03-27 $28.85 $29.28 $28.51 $29.13 $26.29 309,769
2019-03-26 $28.36 $29.02 $28.21 $29.01 $26.19 334,424
2019-03-25 $28.09 $28.47 $27.82 $28.20 $25.45 416,442
2019-03-22 $28.85 $28.98 $28.06 $28.10 $25.36 609,785
2019-03-21 $29.13 $29.72 $28.98 $29.02 $26.20 421,761
2019-03-20 $29.76 $29.97 $29.27 $29.30 $26.45 369,226
2019-03-19 $30.58 $30.69 $29.75 $29.80 $26.90 400,770
2019-03-18 $30.15 $30.56 $30.15 $30.49 $27.52 244,282
2019-03-15 $30.07 $30.42 $29.99 $30.06 $27.13 944,691
2019-03-14 $29.85 $30.21 $29.69 $30.08 $27.15 353,874
2019-03-13 $30.24 $30.34 $29.82 $29.84 $26.94 403,670
2019-03-12 $30.30 $30.39 $29.98 $30.15 $27.22 458,032
2019-03-11 $29.96 $30.38 $29.86 $30.19 $27.25 404,135
2019-03-08 $29.44 $30.08 $29.24 $29.95 $27.03 321,569
2019-03-07 $30.21 $30.26 $29.61 $29.65 $26.76 451,826
2019-03-06 $31.06 $31.08 $30.17 $30.25 $27.31 408,922
2019-03-05 $30.73 $31.12 $30.48 $30.96 $27.95 401,799
2019-03-04 $30.83 $31.05 $30.49 $30.80 $27.80 247,857
2019-03-01 $30.91 $31.08 $30.52 $30.87 $27.86 215,890
2019-02-28 $30.71 $31.03 $30.56 $30.68 $27.69 286,616
2019-02-27 $30.45 $30.72 $30.37 $30.71 $27.72 162,768
2019-02-26 $30.67 $30.92 $30.43 $30.44 $27.48 272,604
2019-02-25 $30.92 $31.04 $30.68 $30.81 $27.81 285,480
2019-02-22 $30.47 $30.75 $30.36 $30.75 $27.76 325,772
2019-02-21 $30.53 $30.53 $30.12 $30.41 $27.45 186,257
2019-02-20 $30.22 $30.49 $29.97 $30.45 $27.49 270,518
2019-02-19 $29.68 $30.35 $29.65 $30.20 $27.26 355,576
2019-02-15 $29.47 $29.91 $29.47 $29.78 $26.88 379,123
2019-02-14 $29.51 $29.64 $29.28 $29.30 $26.45 448,294
2019-02-13 $29.78 $29.83 $29.54 $29.72 $26.83 375,491
2019-02-12 $29.61 $29.88 $29.61 $29.72 $26.83 213,347
2019-02-11 $29.34 $29.49 $29.12 $29.46 $26.59 264,118
2019-02-08 $29.60 $29.75 $29.17 $29.20 $26.36 358,483
2019-02-07 $29.83 $29.98 $29.34 $29.71 $26.82 316,164
2019-02-06 $29.74 $29.95 $29.55 $29.81 $26.73 281,462
2019-02-05 $29.68 $29.81 $29.50 $29.80 $26.72 379,004
2019-02-04 $29.34 $29.70 $29.12 $29.70 $26.63 346,466
2019-02-01 $29.20 $29.48 $29.03 $29.29 $26.26 439,328
2019-01-31 $29.10 $29.20 $28.55 $29.09 $26.08 541,007
2019-01-30 $29.75 $29.75 $29.02 $29.21 $26.19 765,922
2019-01-29 $29.80 $29.91 $29.54 $29.63 $26.57 359,044
2019-01-28 $29.21 $29.81 $29.21 $29.81 $26.73 455,609
2019-01-25 $29.49 $29.50 $29.17 $29.41 $26.37 305,281
2019-01-24 $29.24 $29.40 $29.06 $29.27 $26.24 320,215
2019-01-23 $28.95 $29.38 $28.95 $29.31 $26.28 454,212
2019-01-22 $29.45 $29.49 $28.97 $29.26 $26.24 602,596
2019-01-18 $29.01 $29.78 $28.82 $29.61 $26.55 479,272
2019-01-17 $28.47 $29.11 $28.47 $28.96 $25.97 755,884
2019-01-16 $29.06 $29.07 $28.35 $28.82 $25.84 508,380
2019-01-15 $27.81 $28.54 $27.31 $28.50 $25.55 631,791
2019-01-14 $27.74 $28.13 $27.69 $27.91 $25.02 365,152
2019-01-11 $27.77 $27.95 $27.57 $27.89 $25.01 307,231
2019-01-10 $27.88 $28.07 $27.61 $27.97 $25.08 325,759
2019-01-09 $27.89 $28.10 $27.56 $27.95 $25.06 394,322
2019-01-08 $27.71 $27.96 $27.45 $27.84 $24.96 457,528
2019-01-07 $27.46 $27.77 $27.08 $27.65 $24.79 534,054
2019-01-04 $27.20 $27.77 $27.09 $27.57 $24.72 352,117
2019-01-03 $27.17 $27.51 $25.47 $26.80 $24.03 845,512
2019-01-02 $26.44 $27.24 $25.89 $27.23 $24.41 628,322
2018-12-31 $26.44 $26.71 $26.10 $26.71 $23.95 590,544
2018-12-28 $25.89 $26.70 $25.85 $26.31 $23.59 492,968
2018-12-27 $25.30 $25.92 $25.00 $25.91 $23.23 510,031
2018-12-26 $25.01 $25.84 $24.67 $25.80 $23.13 462,421
2018-12-24 $25.14 $25.37 $24.88 $24.93 $22.35 271,031
2018-12-21 $25.32 $25.88 $25.24 $25.30 $22.68 1,667,261
2018-12-20 $25.06 $25.57 $25.00 $25.36 $22.74 534,645
2018-12-19 $26.16 $26.27 $25.02 $25.12 $22.52 611,923
2018-12-18 $26.58 $26.85 $26.05 $26.16 $23.46 609,950
2018-12-17 $26.53 $26.99 $26.30 $26.34 $23.62 815,541
2018-12-14 $26.68 $27.10 $26.57 $26.62 $23.87 526,755
2018-12-13 $27.18 $27.18 $26.56 $26.86 $24.08 511,698
2018-12-12 $27.25 $27.57 $26.95 $27.18 $24.37 362,186
2018-12-11 $27.39 $27.63 $26.84 $26.98 $24.19 500,482
2018-12-10 $27.44 $27.59 $26.63 $27.06 $24.26 609,268
2018-12-07 $27.58 $28.00 $27.07 $27.43 $24.59 488,611
2018-12-06 $27.08 $27.59 $26.78 $27.57 $24.72 582,322
2018-12-04 $28.69 $28.74 $27.43 $27.47 $24.63 583,908
2018-12-03 $29.10 $29.10 $28.24 $28.77 $25.80 429,937
2018-11-30 $28.21 $28.90 $28.21 $28.81 $25.83 555,669
2018-11-29 $28.10 $28.44 $27.83 $28.33 $25.40 361,944
2018-11-28 $27.68 $28.28 $27.33 $28.24 $25.32 342,588
2018-11-27 $27.75 $27.88 $27.54 $27.67 $24.81 284,516
2018-11-26 $27.53 $28.03 $27.47 $27.81 $24.93 305,843
2018-11-23 $26.98 $27.47 $26.94 $27.23 $24.41 118,126
2018-11-21 $27.03 $27.55 $26.75 $27.19 $24.38 257,659
2018-11-20 $27.48 $27.56 $26.93 $27.00 $24.21 384,847
2018-11-19 $27.43 $27.82 $27.27 $27.62 $24.76 368,214
2018-11-16 $27.42 $27.66 $27.29 $27.57 $24.72 440,165
2018-11-15 $27.04 $27.73 $26.95 $27.63 $24.77 295,229
2018-11-14 $27.85 $27.97 $26.89 $27.18 $24.37 314,933
2018-11-13 $27.77 $28.26 $27.49 $27.67 $24.81 361,188
2018-11-12 $27.67 $28.12 $27.57 $27.67 $24.81 331,917
2018-11-09 $28.15 $28.41 $27.60 $27.67 $24.81 389,090
2018-11-08 $27.96 $28.32 $27.92 $28.21 $25.29 196,822
2018-11-07 $28.13 $28.28 $27.46 $28.21 $25.13 336,463
2018-11-06 $27.89 $28.30 $27.74 $28.09 $25.03 292,222
2018-11-05 $27.95 $28.26 $27.86 $27.98 $24.93 343,535
2018-11-02 $28.02 $28.30 $27.65 $27.99 $24.94 412,668
2018-11-01 $28.16 $28.36 $27.84 $27.92 $24.87 532,645
2018-10-31 $28.45 $28.57 $28.10 $28.16 $25.09 607,336
2018-10-30 $28.04 $28.28 $27.80 $28.24 $25.16 647,401
2018-10-29 $27.67 $28.26 $27.60 $27.90 $24.86 705,296
2018-10-26 $27.40 $27.84 $27.06 $27.49 $24.49 586,770
2018-10-25 $26.85 $27.87 $26.66 $27.60 $24.59 925,860
2018-10-24 $27.66 $27.66 $26.71 $26.73 $23.81 635,304
2018-10-23 $27.37 $27.92 $27.17 $27.71 $24.69 667,880
2018-10-22 $29.12 $29.22 $27.76 $27.78 $24.75 691,306
2018-10-19 $28.94 $29.33 $28.76 $29.05 $25.88 615,969
2018-10-18 $29.26 $29.92 $29.02 $29.04 $25.87 787,075
2018-10-17 $29.86 $30.01 $28.65 $29.49 $26.27 959,207
2018-10-16 $29.41 $29.82 $28.81 $29.72 $26.48 766,529
2018-10-15 $29.13 $29.68 $29.02 $29.31 $26.11 664,037
2018-10-12 $30.53 $30.53 $28.64 $29.16 $25.98 674,308
2018-10-11 $31.44 $31.46 $30.34 $30.35 $27.04 567,171
2018-10-10 $31.93 $32.37 $31.48 $31.51 $28.07 476,400
2018-10-09 $31.83 $32.28 $31.71 $31.87 $28.39 342,542
2018-10-08 $31.65 $32.05 $31.50 $31.92 $28.44 187,251
2018-10-05 $32.15 $32.15 $31.58 $31.67 $28.22 299,809
2018-10-04 $31.91 $32.38 $31.89 $32.03 $28.54 352,029
2018-10-03 $31.45 $32.05 $31.33 $32.00 $28.51 379,747
2018-10-02 $31.33 $31.62 $31.08 $31.41 $27.98 325,515
2018-10-01 $32.17 $32.17 $31.36 $31.42 $27.99 283,419
2018-09-28 $31.80 $32.20 $30.66 $32.00 $28.51 335,827
2018-09-27 $32.10 $32.45 $31.85 $31.85 $28.38 374,508
2018-09-26 $32.75 $32.75 $32.03 $32.15 $28.64 347,480
2018-09-25 $32.70 $32.85 $32.55 $32.70 $29.13 262,015
2018-09-24 $33.20 $33.30 $32.55 $32.75 $29.18 290,735
2018-09-21 $33.35 $33.60 $33.00 $33.30 $29.67 1,360,314
2018-09-20 $33.30 $33.60 $33.08 $33.45 $29.80 287,144
2018-09-19 $32.70 $33.25 $32.65 $33.15 $29.53 340,809
2018-09-18 $33.40 $33.40 $32.75 $32.75 $29.18 258,309
2018-09-17 $33.45 $33.60 $33.05 $33.30 $29.67 340,829
2018-09-14 $33.10 $33.60 $33.05 $33.40 $29.76 210,135
2018-09-13 $33.30 $33.30 $32.90 $33.05 $29.45 255,188
2018-09-12 $33.55 $33.55 $33.00 $33.15 $29.53 326,996
2018-09-11 $33.80 $33.95 $33.31 $33.60 $29.94 280,620
2018-09-10 $34.25 $34.30 $33.60 $33.80 $30.11 256,288
2018-09-07 $34.10 $34.20 $33.80 $34.15 $30.43 288,497
2018-09-06 $34.30 $34.42 $34.00 $34.05 $30.34 347,605
2018-09-05 $34.15 $34.48 $34.10 $34.35 $30.60 200,469
2018-09-04 $34.05 $34.40 $33.80 $34.20 $30.47 222,140
2018-08-31 $34.00 $34.23 $33.75 $34.10 $30.38 470,087
2018-08-30 $34.15 $34.45 $33.95 $34.15 $30.43 349,492
2018-08-29 $34.10 $34.30 $33.66 $34.15 $30.43 323,538
2018-08-28 $34.70 $34.70 $34.00 $34.10 $30.38 361,304
2018-08-27 $35.10 $35.10 $34.55 $34.60 $30.83 245,996
2018-08-24 $35.00 $35.08 $34.80 $34.95 $31.14 209,258
2018-08-23 $34.95 $34.98 $34.65 $34.90 $31.09 230,674
2018-08-22 $35.00 $35.20 $34.85 $34.95 $31.14 273,446
2018-08-21 $34.55 $35.25 $34.55 $35.20 $31.36 317,673
2018-08-20 $34.75 $34.85 $34.40 $34.50 $30.74 263,482
2018-08-17 $34.40 $34.85 $34.40 $34.70 $30.92 898,937
2018-08-16 $34.05 $34.63 $34.05 $34.55 $30.78 312,076
2018-08-15 $34.00 $34.35 $33.53 $33.95 $30.25 327,570
2018-08-14 $33.55 $34.35 $33.55 $34.15 $30.43 239,739
2018-08-13 $33.50 $33.85 $33.25 $33.55 $29.89 318,175
2018-08-10 $33.50 $33.75 $33.20 $33.45 $29.80 199,596
2018-08-09 $33.75 $33.90 $33.53 $33.70 $30.02 197,164
2018-08-08 $33.70 $33.95 $33.40 $33.90 $30.04 178,812
2018-08-07 $33.85 $34.05 $33.53 $33.60 $29.78 146,437
2018-08-06 $33.75 $33.85 $33.30 $33.80 $29.95 236,539
2018-08-03 $34.05 $34.30 $33.53 $33.65 $29.82 242,443
2018-08-02 $33.80 $34.30 $33.35 $34.20 $30.31 242,532
2018-08-01 $33.60 $34.15 $33.50 $34.00 $30.13 317,989
2018-07-31 $33.50 $33.65 $33.15 $33.55 $29.73 436,538
2018-07-30 $33.90 $34.05 $33.45 $33.50 $29.69 475,139
2018-07-27 $34.10 $34.15 $33.65 $33.80 $29.95 355,236
2018-07-26 $33.85 $34.35 $33.15 $34.05 $30.18 265,074
2018-07-25 $34.15 $34.15 $33.15 $33.80 $29.95 260,030
2018-07-24 $34.30 $34.45 $33.90 $34.25 $30.35 353,573
2018-07-23 $33.40 $34.20 $33.40 $34.10 $30.22 301,252
2018-07-20 $33.20 $33.83 $33.20 $33.40 $29.60 312,197
2018-07-19 $32.60 $33.55 $32.35 $33.35 $29.55 640,878
2018-07-18 $32.85 $33.15 $32.55 $32.80 $29.07 526,986
2018-07-17 $33.05 $33.35 $32.85 $32.90 $29.16 192,253
2018-07-16 $32.90 $33.23 $32.88 $33.10 $29.33 248,006
2018-07-13 $32.95 $33.10 $32.67 $32.75 $29.02 307,177
2018-07-12 $33.70 $33.70 $32.75 $32.85 $29.11 465,982
2018-07-11 $33.60 $34.00 $33.50 $33.60 $29.78 330,548
2018-07-10 $34.40 $34.45 $33.55 $33.70 $29.86 365,701
2018-07-09 $33.70 $34.40 $33.70 $34.30 $30.40 331,397
2018-07-06 $33.35 $33.70 $33.05 $33.60 $29.78 380,751
2018-07-05 $33.00 $33.30 $32.95 $33.25 $29.47 355,406
2018-07-03 $32.90 $33.20 $32.80 $32.95 $29.20 176,883
2018-07-02 $32.60 $32.90 $32.06 $32.85 $29.11 439,924
2018-06-29 $33.25 $33.40 $32.70 $32.70 $28.98 454,671
2018-06-28 $33.00 $33.20 $32.90 $33.05 $29.29 362,417
2018-06-27 $33.50 $33.65 $32.90 $33.05 $29.29 447,013
2018-06-26 $33.55 $33.80 $33.25 $33.65 $29.82 425,605
2018-06-25 $33.60 $33.85 $33.23 $33.55 $29.73 382,671
2018-06-22 $34.05 $34.20 $33.20 $33.80 $29.95 665,438
2018-06-21 $34.00 $34.35 $33.65 $34.00 $30.13 323,957
2018-06-20 $33.70 $34.00 $33.50 $34.00 $30.13 325,288
2018-06-19 $32.95 $33.70 $32.95 $33.65 $29.82 378,730
2018-06-18 $32.70 $33.17 $32.55 $33.15 $29.38 254,542
2018-06-15 $32.90 $33.45 $32.58 $32.95 $29.20 1,112,822
2018-06-14 $33.15 $33.25 $32.55 $32.90 $29.16 477,805
2018-06-13 $33.30 $33.45 $32.75 $33.00 $29.24 369,117
2018-06-12 $33.55 $33.55 $33.15 $33.35 $29.55 257,967
2018-06-11 $33.90 $34.00 $33.33 $33.45 $29.64 312,181
2018-06-08 $33.80 $34.15 $33.25 $33.95 $30.09 306,574
2018-06-07 $33.85 $34.10 $33.55 $33.90 $30.04 296,040
2018-06-06 $33.45 $33.95 $32.85 $33.85 $30.00 320,181
2018-06-05 $33.10 $33.35 $32.90 $33.35 $29.55 433,891
2018-06-04 $32.75 $33.20 $32.60 $33.10 $29.33 304,202
2018-06-01 $32.70 $32.90 $32.50 $32.55 $28.85 267,395
2018-05-31 $32.65 $32.90 $32.40 $32.45 $28.76 353,420
2018-05-30 $32.35 $32.98 $32.35 $32.75 $29.02 366,048
2018-05-29 $32.40 $32.58 $31.85 $32.10 $28.45 484,160
2018-05-25 $32.80 $32.85 $32.45 $32.65 $28.93 297,518
2018-05-24 $32.60 $32.83 $32.10 $32.80 $29.07 624,789
2018-05-23 $32.90 $33.05 $32.50 $32.60 $28.89 305,418
2018-05-22 $32.70 $33.13 $32.70 $32.90 $29.16 359,219
2018-05-21 $32.35 $32.75 $32.20 $32.70 $28.98 219,287
2018-05-18 $32.70 $32.70 $32.20 $32.20 $28.54 354,031
2018-05-17 $32.35 $32.65 $31.72 $32.55 $28.85 257,729
2018-05-16 $32.30 $32.55 $32.20 $32.45 $28.76 477,428
2018-05-15 $32.15 $32.55 $32.15 $32.40 $28.71 485,897
2018-05-14 $32.35 $32.45 $32.10 $32.20 $28.54 342,168
2018-05-11 $32.35 $32.53 $32.20 $32.40 $28.71 368,800
2018-05-10 $32.10 $32.45 $31.95 $32.30 $28.62 366,064
2018-05-09 $32.15 $32.45 $32.00 $32.40 $28.56 424,860
2018-05-08 $31.60 $32.30 $31.60 $32.00 $28.21 467,330
2018-05-07 $31.60 $32.08 $31.55 $31.70 $27.95 509,831
2018-05-04 $31.30 $32.05 $31.20 $31.50 $27.77 969,143
2018-05-03 $31.55 $31.85 $31.40 $31.45 $27.73 928,416
2018-05-02 $31.95 $32.15 $31.60 $31.60 $27.86 696,287
2018-05-01 $31.60 $32.10 $31.25 $31.95 $28.17 456,503
2018-04-30 $32.20 $32.30 $31.73 $31.75 $27.99 377,247
2018-04-27 $32.10 $32.48 $31.11 $32.10 $28.30 333,945
2018-04-26 $32.25 $32.55 $31.85 $32.20 $28.39 448,630
2018-04-25 $32.50 $33.20 $32.20 $32.40 $28.56 575,422
2018-04-24 $32.50 $32.92 $32.35 $32.60 $28.74 718,067
2018-04-23 $32.15 $32.60 $32.10 $32.55 $28.69 622,407
2018-04-20 $32.00 $32.20 $31.90 $32.15 $28.34 672,594
2018-04-19 $32.00 $32.20 $31.85 $32.05 $28.25 1,131,383
2018-04-18 $32.30 $32.60 $32.05 $32.10 $28.30 486,765
2018-04-17 $32.95 $33.15 $32.10 $32.30 $28.47 758,773
2018-04-16 $32.35 $32.92 $32.15 $32.75 $28.87 741,916
2018-04-13 $32.75 $32.75 $32.15 $32.35 $28.52 892,544
2018-04-12 $32.70 $33.13 $32.33 $32.60 $28.74 1,532,338
2018-04-11 $34.00 $34.00 $33.05 $33.20 $29.27 1,013,559
2018-04-10 $34.30 $34.50 $33.90 $34.20 $30.15 453,071
2018-04-09 $34.05 $34.45 $33.70 $33.80 $29.80 374,761
2018-04-06 $34.35 $34.55 $33.60 $33.85 $29.84 441,391
2018-04-05 $34.70 $34.70 $34.20 $34.55 $30.46 385,620
2018-04-04 $33.95 $34.80 $33.95 $34.40 $30.33 491,992
2018-04-03 $33.95 $34.50 $33.90 $34.30 $30.24 506,002
2018-04-02 $34.05 $34.60 $33.55 $33.80 $29.80 696,503
2018-03-29 $34.85 $34.85 $34.45 $34.60 $30.50 413,715
2018-03-28 $34.15 $34.85 $34.05 $34.65 $30.55 523,313
2018-03-27 $34.80 $34.90 $34.08 $34.15 $30.11 523,018
2018-03-26 $34.05 $34.98 $33.71 $34.75 $30.63 569,076
2018-03-23 $34.80 $34.95 $33.65 $33.65 $29.66 686,946
2018-03-22 $35.55 $35.70 $34.80 $34.80 $30.68 562,108
2018-03-21 $35.65 $36.20 $35.55 $35.85 $31.60 291,991
2018-03-20 $35.90 $35.90 $35.50 $35.70 $31.47 362,063
2018-03-19 $35.60 $35.95 $35.25 $35.80 $31.56 679,760
2018-03-16 $36.10 $36.35 $35.80 $35.80 $31.56 1,486,492
2018-03-15 $35.85 $36.10 $35.70 $36.10 $31.82 298,764
2018-03-14 $36.15 $36.15 $35.70 $35.80 $31.56 414,846
2018-03-13 $35.90 $36.10 $35.85 $36.00 $31.74 505,467
2018-03-12 $35.90 $36.10 $35.75 $36.05 $31.78 384,238
2018-03-09 $35.80 $36.08 $35.60 $35.90 $31.65 292,894
2018-03-08 $35.85 $36.00 $35.15 $35.45 $31.25 265,171
2018-03-07 $35.15 $36.00 $35.15 $35.85 $31.60 558,716
2018-03-06 $35.05 $35.40 $34.55 $35.40 $31.21 287,370
2018-03-05 $34.75 $35.15 $34.20 $35.00 $30.85 445,220
2018-03-02 $34.05 $35.00 $33.85 $34.95 $30.81 452,526
2018-03-01 $34.50 $34.75 $33.80 $34.45 $30.37 707,909
2018-02-28 $35.75 $36.00 $34.70 $34.70 $30.59 300,158
2018-02-27 $36.05 $36.45 $35.55 $35.60 $31.38 299,203
2018-02-26 $36.15 $36.15 $35.80 $36.00 $31.74 341,953
2018-02-23 $35.75 $36.00 $35.45 $36.00 $31.74 252,951
2018-02-22 $35.90 $36.15 $35.50 $35.50 $31.30 332,710
2018-02-21 $35.95 $36.45 $35.90 $35.95 $31.69 475,468
2018-02-20 $36.20 $36.45 $35.71 $35.80 $31.56 279,435
2018-02-16 $35.90 $36.53 $35.85 $36.35 $32.04 285,105
2018-02-15 $36.00 $36.10 $35.60 $36.10 $31.82 236,946
2018-02-14 $34.90 $35.95 $34.90 $35.85 $31.60 325,472
2018-02-13 $34.90 $35.50 $34.40 $35.10 $30.94 236,799
2018-02-12 $35.30 $35.55 $34.55 $35.15 $30.99 541,325
2018-02-09 $34.95 $35.60 $34.35 $35.25 $31.08 500,846
2018-02-08 $35.30 $35.40 $34.60 $34.63 $30.53 658,999
2018-02-07 $34.60 $35.60 $34.60 $35.40 $31.05 487,513
2018-02-06 $33.80 $34.92 $33.10 $34.75 $30.48 1,187,156
2018-02-05 $35.50 $35.90 $34.50 $34.50 $30.27 520,284
2018-02-02 $36.00 $36.30 $35.80 $35.85 $31.45 566,757
2018-02-01 $35.75 $36.17 $35.33 $36.10 $31.67 432,445
2018-01-31 $36.35 $36.55 $35.78 $35.90 $31.49 285,956
2018-01-30 $36.05 $36.40 $36.05 $36.25 $31.80 339,702
2018-01-29 $36.50 $36.75 $36.15 $36.20 $31.76 333,010
2018-01-26 $36.55 $36.60 $36.20 $36.50 $32.02 238,887
2018-01-25 $37.00 $37.00 $36.20 $36.50 $32.02 381,854
2018-01-24 $37.30 $37.40 $36.50 $36.50 $32.02 354,657
2018-01-23 $37.15 $37.70 $36.80 $37.30 $32.72 239,115
2018-01-22 $37.20 $37.40 $36.85 $37.35 $32.77 513,867
2018-01-19 $36.65 $37.30 $36.65 $37.15 $32.59 450,107
2018-01-18 $36.95 $37.10 $35.60 $36.65 $32.15 460,751
2018-01-17 $35.05 $36.95 $35.05 $36.90 $32.37 536,656
2018-01-16 $35.65 $36.35 $35.50 $35.60 $31.23 434,967
2018-01-12 $35.45 $35.85 $35.17 $35.65 $31.27 609,633
2018-01-11 $35.05 $35.30 $34.80 $35.30 $30.97 562,982
2018-01-10 $34.65 $35.20 $34.65 $34.85 $30.57 379,638
2018-01-09 $34.50 $34.85 $34.45 $34.65 $30.40 288,643
2018-01-08 $34.40 $34.65 $34.15 $34.50 $30.27 266,702
2018-01-05 $34.30 $34.50 $33.95 $34.40 $30.18 399,478
2018-01-04 $34.25 $34.60 $34.05 $34.10 $29.91 398,355
2018-01-03 $34.10 $34.35 $33.80 $34.05 $29.87 409,443
2018-01-02 $34.30 $34.55 $34.10 $34.25 $30.05 424,604
2017-12-29 $34.60 $34.80 $34.20 $34.25 $30.05 322,244
2017-12-28 $34.50 $34.84 $34.30 $34.55 $30.31 203,642
2017-12-27 $34.45 $34.65 $34.35 $34.45 $30.22 269,474
2017-12-26 $34.55 $34.88 $34.38 $34.55 $30.31 161,068
2017-12-22 $34.90 $34.90 $34.48 $34.60 $30.35 234,072
2017-12-21 $34.80 $35.05 $34.75 $34.80 $30.53 218,434
2017-12-20 $34.95 $34.95 $34.45 $34.60 $30.35 282,165
2017-12-19 $35.10 $35.20 $34.53 $34.70 $30.44 409,492
2017-12-18 $35.00 $35.38 $34.75 $35.15 $30.84 421,861
2017-12-15 $33.80 $35.15 $33.80 $34.75 $30.48 1,457,652
2017-12-14 $34.10 $34.25 $33.67 $33.75 $29.61 586,226
2017-12-13 $34.05 $34.40 $33.90 $34.00 $29.83 398,023
2017-12-12 $34.05 $34.35 $33.85 $34.10 $29.91 250,495
2017-12-11 $34.30 $34.30 $33.80 $33.95 $29.78 368,644
2017-12-08 $34.50 $34.65 $34.10 $34.35 $30.13 330,471
2017-12-07 $34.20 $34.55 $33.95 $34.45 $30.22 327,313
2017-12-06 $34.40 $34.55 $34.10 $34.15 $29.96 231,037
2017-12-05 $35.20 $35.40 $34.35 $34.35 $30.13 351,317
2017-12-04 $35.35 $35.90 $34.63 $35.35 $31.01 530,538
2017-12-01 $34.95 $35.00 $33.41 $34.95 $30.66 483,267
2017-11-30 $35.65 $35.65 $34.70 $34.80 $30.53 440,338
2017-11-29 $35.10 $35.65 $34.95 $35.40 $31.05 607,111
2017-11-28 $34.05 $34.95 $34.00 $34.90 $30.62 787,332
2017-11-27 $33.85 $34.25 $33.85 $34.00 $29.83 188,094
2017-11-24 $34.20 $34.28 $33.80 $33.95 $29.78 162,108
2017-11-22 $34.15 $34.45 $33.95 $33.95 $29.78 229,389
2017-11-21 $34.15 $34.45 $33.83 $34.10 $29.91 372,213
2017-11-20 $33.75 $33.95 $33.53 $33.90 $29.74 254,890
2017-11-17 $33.15 $33.60 $32.73 $33.60 $29.48 336,785
2017-11-16 $33.60 $33.90 $33.20 $33.45 $29.34 400,777
2017-11-15 $33.20 $33.70 $32.25 $33.35 $29.26 800,681
2017-11-14 $33.35 $33.70 $33.25 $33.50 $29.39 328,887
2017-11-13 $33.20 $33.55 $33.00 $33.45 $29.34 268,965
2017-11-10 $32.90 $33.58 $32.90 $33.45 $29.34 413,081
2017-11-09 $33.00 $33.60 $32.75 $32.95 $28.91 649,470
2017-11-08 $33.30 $33.45 $32.97 $33.40 $29.30 501,047
2017-11-07 $34.30 $34.40 $33.50 $33.55 $29.43 316,304
2017-11-06 $34.20 $34.45 $34.05 $34.35 $30.13 229,510
2017-11-03 $34.55 $34.55 $34.05 $34.18 $29.98 296,439
2017-11-02 $34.40 $34.95 $34.30 $34.65 $30.26 454,885
2017-11-01 $35.00 $35.00 $34.25 $34.50 $30.13 310,061
2017-10-31 $34.75 $34.93 $34.58 $34.80 $30.40 496,208
2017-10-30 $35.15 $35.15 $34.35 $34.60 $30.22 434,218
2017-10-27 $35.35 $35.40 $35.00 $35.25 $30.79 468,849
2017-10-26 $35.25 $35.58 $35.00 $35.40 $30.92 336,711
2017-10-25 $35.30 $35.35 $34.85 $35.25 $30.79 418,940
2017-10-24 $35.05 $35.50 $35.05 $35.20 $30.74 278,967
2017-10-23 $35.20 $35.25 $34.70 $34.95 $30.53 340,645
2017-10-20 $35.35 $35.53 $35.05 $35.30 $30.83 371,653
2017-10-19 $34.30 $34.95 $34.10 $34.95 $30.53 325,415
2017-10-18 $34.55 $34.90 $34.05 $34.30 $29.96 507,439
2017-10-17 $34.35 $34.65 $34.00 $34.05 $29.74 245,616
2017-10-16 $34.20 $34.60 $34.15 $34.40 $30.05 197,437
2017-10-13 $34.25 $34.43 $33.85 $34.10 $29.78 189,944
2017-10-12 $34.50 $34.65 $34.25 $34.25 $29.91 149,650
2017-10-11 $34.45 $34.73 $34.20 $34.45 $30.09 289,969
2017-10-10 $34.30 $34.65 $34.03 $34.55 $30.18 402,287
2017-10-09 $34.10 $34.20 $33.85 $34.00 $29.70 226,202
2017-10-06 $34.30 $34.35 $33.85 $34.05 $29.74 285,955
2017-10-05 $33.80 $34.35 $33.65 $34.20 $29.87 196,048
2017-10-04 $34.00 $34.00 $33.68 $33.75 $29.48 442,431
2017-10-03 $34.10 $34.15 $33.60 $33.90 $29.61 420,893
2017-10-02 $33.65 $34.50 $33.55 $33.95 $29.65 556,300
2017-09-29 $33.95 $34.25 $33.65 $33.65 $29.39 599,348
2017-09-28 $34.00 $34.00 $32.75 $33.95 $29.65 781,703
2017-09-27 $33.70 $34.50 $33.65 $34.40 $30.05 511,115
2017-09-26 $33.00 $33.50 $32.95 $33.30 $29.08 291,365
2017-09-25 $32.80 $33.08 $32.45 $32.90 $28.74 358,385
2017-09-22 $32.55 $33.09 $32.50 $32.85 $28.69 164,128
2017-09-21 $32.55 $32.80 $32.35 $32.60 $28.47 210,168
2017-09-20 $32.00 $32.70 $31.85 $32.50 $28.39 283,111
2017-09-19 $32.00 $32.15 $31.88 $32.15 $28.08 357,479
2017-09-18 $31.65 $32.13 $31.65 $32.00 $27.95 207,056
2017-09-15 $31.55 $31.78 $31.40 $31.65 $27.64 841,085
2017-09-14 $31.70 $31.90 $31.45 $31.55 $27.56 239,386
2017-09-13 $31.45 $31.90 $31.30 $31.75 $27.73 289,719
2017-09-12 $30.90 $31.65 $30.90 $31.55 $27.56 254,297
2017-09-11 $30.70 $31.23 $30.60 $30.95 $27.03 283,878
2017-09-08 $29.90 $30.60 $29.85 $30.30 $26.46 384,564
2017-09-07 $30.80 $30.80 $29.80 $29.85 $26.07 300,689
2017-09-06 $30.80 $31.10 $30.55 $30.70 $26.81 474,034
2017-09-05 $31.25 $31.30 $30.60 $30.70 $26.81 468,973
2017-09-01 $31.30 $31.60 $31.20 $31.40 $27.43 262,803
2017-08-31 $31.25 $31.43 $31.10 $31.25 $27.29 372,412
2017-08-30 $31.30 $31.60 $31.00 $31.15 $27.21 277,487
2017-08-29 $31.25 $31.50 $31.05 $31.35 $27.38 305,162
2017-08-28 $31.70 $31.80 $31.50 $31.55 $27.56 266,216
2017-08-25 $31.35 $31.78 $31.35 $31.60 $27.60 245,522
2017-08-24 $31.55 $31.60 $31.15 $31.30 $27.34 289,991
2017-08-23 $31.10 $31.45 $31.05 $31.35 $27.38 261,276
2017-08-22 $31.35 $31.55 $31.30 $31.40 $27.43 211,232
2017-08-21 $31.35 $31.45 $31.16 $31.20 $27.25 258,306
2017-08-18 $31.15 $31.75 $31.15 $31.45 $27.47 296,608
2017-08-17 $32.15 $32.20 $31.40 $31.50 $27.51 397,571
2017-08-16 $32.85 $32.90 $32.15 $32.35 $28.26 316,708
2017-08-15 $33.10 $33.24 $32.60 $32.65 $28.52 307,661
2017-08-14 $32.10 $32.90 $31.95 $32.85 $28.69 255,288
2017-08-11 $32.60 $32.70 $31.53 $31.85 $27.82 513,816
2017-08-10 $32.70 $32.80 $32.35 $32.45 $28.34 366,605
2017-08-09 $33.30 $33.45 $32.80 $32.85 $28.69 769,913
2017-08-08 $33.35 $34.23 $33.25 $33.65 $29.39 558,781
2017-08-07 $33.30 $33.53 $33.05 $33.35 $29.13 334,600
2017-08-04 $33.30 $33.48 $33.15 $33.30 $29.08 358,200
2017-08-03 $33.20 $33.35 $32.85 $33.00 $28.82 682,782
2017-08-02 $33.35 $33.45 $32.95 $33.30 $29.08 381,591
2017-08-01 $33.70 $33.70 $33.35 $33.50 $29.13 165,566
2017-07-31 $33.25 $33.65 $33.10 $33.45 $29.08 190,048
2017-07-28 $33.10 $33.25 $32.88 $33.15 $28.82 302,804
2017-07-27 $33.35 $33.65 $33.00 $33.20 $28.87 285,088
2017-07-26 $34.35 $34.35 $33.25 $33.30 $28.95 455,357
2017-07-25 $34.15 $34.55 $34.05 $34.40 $29.91 554,361
2017-07-24 $33.35 $33.75 $33.23 $33.60 $29.22 251,804
2017-07-21 $33.70 $33.75 $33.10 $33.40 $29.04 407,805
2017-07-20 $33.25 $33.58 $33.00 $33.40 $29.04 342,083
2017-07-19 $33.05 $33.40 $33.00 $33.25 $28.91 446,285
2017-07-18 $33.10 $34.00 $32.30 $32.85 $28.56 362,783
2017-07-17 $33.15 $33.43 $32.85 $33.05 $28.74 308,651
2017-07-14 $33.05 $33.40 $32.90 $33.20 $28.87 312,372
2017-07-13 $33.50 $33.55 $33.10 $33.35 $29.00 272,784
2017-07-12 $33.35 $33.78 $33.05 $33.40 $29.04 312,729
2017-07-11 $33.50 $33.50 $32.60 $33.30 $28.95 445,844
2017-07-10 $33.30 $34.00 $33.15 $33.50 $29.13 445,240
2017-07-07 $33.10 $33.55 $32.75 $33.50 $29.13 383,776
2017-07-06 $33.50 $33.65 $32.90 $32.95 $28.65 461,731
2017-07-05 $33.75 $33.80 $33.30 $33.65 $29.26 346,416
2017-07-03 $33.30 $34.05 $33.30 $33.75 $29.35 196,345
2017-06-30 $33.65 $33.70 $33.10 $33.20 $28.87 366,499
2017-06-29 $34.15 $34.50 $33.20 $33.45 $29.08 540,405
2017-06-28 $33.20 $33.63 $32.86 $33.50 $29.13 297,600
2017-06-27 $32.95 $33.30 $32.83 $32.85 $28.56 297,619
2017-06-26 $32.70 $33.05 $32.35 $32.90 $28.61 421,965
2017-06-23 $32.65 $32.95 $32.35 $32.60 $28.35 624,027
2017-06-22 $32.50 $32.65 $32.08 $32.50 $28.26 342,545
2017-06-21 $33.15 $33.25 $32.40 $32.45 $28.22 705,380
2017-06-20 $33.75 $33.75 $33.10 $33.15 $28.82 219,293
2017-06-19 $34.05 $34.10 $33.68 $33.80 $29.39 358,247
2017-06-16 $33.80 $34.00 $33.53 $33.80 $29.39 871,405
2017-06-15 $34.00 $34.70 $33.95 $34.15 $29.69 524,015
2017-06-14 $34.65 $34.70 $33.78 $34.45 $29.95 460,548
2017-06-13 $34.75 $34.90 $34.30 $34.85 $30.30 397,038
2017-06-12 $34.85 $35.30 $34.23 $34.55 $30.04 364,016
2017-06-09 $33.50 $35.03 $33.50 $34.85 $30.30 517,993
2017-06-08 $32.65 $34.00 $32.65 $33.45 $29.08 380,639
2017-06-07 $32.30 $32.90 $32.15 $32.70 $28.43 303,099
2017-06-06 $32.15 $32.68 $31.98 $32.25 $28.04 294,021
2017-06-05 $32.55 $32.75 $32.15 $32.48 $28.24 310,587
2017-06-02 $32.50 $33.05 $32.25 $32.50 $28.26 498,138
2017-06-01 $32.05 $32.70 $31.60 $32.65 $28.39 315,180
2017-05-31 $32.10 $32.10 $31.35 $31.95 $27.78 463,321
2017-05-30 $31.95 $32.05 $31.35 $32.00 $27.82 384,496
2017-05-26 $32.10 $32.35 $31.85 $32.15 $27.95 334,650
2017-05-25 $32.40 $32.50 $31.91 $32.15 $27.95 216,252
2017-05-24 $32.55 $32.60 $32.00 $32.25 $28.04 206,825
2017-05-23 $32.35 $32.68 $32.10 $32.45 $28.22 245,759
2017-05-22 $32.10 $32.35 $31.80 $32.30 $28.08 243,692
2017-05-19 $31.90 $32.18 $31.70 $32.05 $27.87 506,547
2017-05-18 $31.45 $32.10 $31.33 $31.90 $27.74 576,899
2017-05-17 $32.25 $32.40 $31.25 $31.55 $27.43 684,210
2017-05-16 $32.75 $32.85 $32.35 $32.70 $28.43 232,278
2017-05-15 $32.50 $32.95 $32.50 $32.75 $28.48 415,283
2017-05-12 $32.55 $32.55 $32.15 $32.40 $28.17 220,313
2017-05-11 $33.15 $33.25 $32.50 $32.80 $28.52 279,927
2017-05-10 $33.10 $33.38 $32.95 $33.25 $28.91 259,294
2017-05-09 $33.65 $33.85 $32.95 $33.20 $28.87 320,472
2017-05-08 $33.65 $33.75 $33.40 $33.65 $29.26 179,919
2017-05-05 $34.15 $34.15 $33.28 $33.70 $29.30 272,951
2017-05-04 $33.95 $34.15 $33.63 $33.85 $29.43 250,887
2017-05-03 $33.05 $33.70 $32.95 $33.65 $29.26 274,137
2017-05-02 $34.00 $34.00 $33.45 $33.50 $29.00 656,335
2017-05-01 $33.80 $34.48 $33.40 $33.95 $29.39 376,987
2017-04-28 $34.35 $34.58 $33.60 $33.70 $29.17 373,914
2017-04-27 $34.60 $34.75 $34.15 $34.35 $29.73 377,349
2017-04-26 $34.35 $35.00 $34.30 $34.65 $29.99 395,707
2017-04-25 $34.55 $34.83 $34.30 $34.35 $29.73 397,497
2017-04-24 $34.50 $34.80 $33.85 $34.20 $29.61 514,903
2017-04-21 $33.55 $34.10 $33.48 $33.85 $29.30 439,629
2017-04-20 $33.30 $33.75 $33.10 $33.70 $29.17 422,881
2017-04-19 $33.45 $33.73 $33.05 $33.15 $28.70 432,529
2017-04-18 $33.00 $33.40 $32.73 $33.20 $28.74 477,413
2017-04-17 $32.80 $33.95 $32.50 $33.25 $28.78 503,445
2017-04-13 $33.05 $33.05 $32.00 $32.70 $28.31 923,423
2017-04-12 $33.00 $33.18 $32.30 $32.75 $28.35 682,654
2017-04-11 $32.35 $33.20 $32.30 $33.20 $28.74 422,376
2017-04-10 $32.65 $33.00 $32.33 $32.60 $28.22 278,584
2017-04-07 $32.40 $32.95 $32.20 $32.70 $28.31 311,001
2017-04-06 $32.50 $32.85 $32.10 $32.75 $28.35 495,788
2017-04-05 $33.40 $33.50 $32.45 $32.45 $28.09 497,549
2017-04-04 $33.05 $33.35 $32.85 $33.15 $28.70 465,010
2017-04-03 $33.15 $33.35 $32.60 $33.15 $28.70 521,997
2017-03-31 $33.45 $33.65 $33.05 $33.10 $28.65 650,279
2017-03-30 $32.45 $33.58 $32.45 $33.50 $29.00 394,672
2017-03-29 $32.55 $32.80 $32.35 $32.50 $28.13 274,055
2017-03-28 $32.30 $32.80 $32.10 $32.65 $28.26 442,422
2017-03-27 $31.55 $32.65 $31.20 $32.55 $28.18 629,873
2017-03-24 $32.30 $32.40 $32.00 $32.10 $27.79 444,612
2017-03-23 $31.60 $32.55 $31.55 $32.10 $27.79 406,070
2017-03-22 $31.75 $32.05 $31.25 $31.70 $27.44 578,198
2017-03-21 $33.30 $33.30 $31.75 $32.00 $27.70 840,625
2017-03-20 $33.40 $33.55 $33.00 $33.10 $28.65 236,857
2017-03-17 $32.80 $33.75 $32.80 $33.50 $29.00 1,522,832
2017-03-16 $33.05 $33.15 $32.73 $32.95 $28.52 449,029
2017-03-15 $33.30 $33.40 $32.80 $32.90 $28.48 449,485
2017-03-14 $32.95 $33.23 $32.75 $33.15 $28.70 309,138
2017-03-13 $33.15 $33.30 $32.45 $33.15 $28.70 261,218
2017-03-10 $33.40 $33.45 $32.85 $33.15 $28.70 364,858
2017-03-09 $33.30 $33.55 $33.08 $33.25 $28.78 365,138
2017-03-08 $33.60 $33.75 $33.05 $33.10 $28.65 333,014
2017-03-07 $33.60 $33.85 $33.30 $33.45 $28.96 359,651
2017-03-06 $33.70 $33.80 $33.30 $33.55 $29.04 361,179
2017-03-03 $33.85 $34.20 $33.70 $34.05 $29.48 402,746
2017-03-02 $35.10 $35.10 $33.60 $33.75 $29.22 483,968
2017-03-01 $34.60 $35.35 $34.45 $35.15 $30.43 467,507
2017-02-28 $34.35 $34.50 $33.75 $33.85 $29.30 395,334
2017-02-27 $34.40 $34.55 $34.23 $34.45 $29.82 462,764
2017-02-24 $34.75 $35.00 $34.40 $34.45 $29.82 644,021
2017-02-23 $34.90 $35.20 $34.65 $35.15 $30.43 431,030
2017-02-22 $34.80 $35.05 $34.25 $34.90 $30.21 293,234
2017-02-21 $34.80 $35.08 $34.65 $34.90 $30.21 499,015
2017-02-17 $34.35 $34.88 $33.95 $34.70 $30.04 633,875
2017-02-16 $34.20 $34.48 $33.95 $34.40 $29.78 493,347
2017-02-15 $33.95 $34.33 $33.75 $34.15 $29.56 374,900
2017-02-14 $33.40 $34.15 $33.30 $34.10 $29.52 399,723
2017-02-13 $33.40 $33.80 $33.35 $33.55 $29.04 349,789
2017-02-10 $33.45 $33.50 $33.00 $33.15 $28.70 284,326
2017-02-09 $32.65 $33.30 $32.55 $33.20 $28.74 397,165
2017-02-08 $32.60 $32.65 $32.15 $32.55 $28.18 443,978
2017-02-07 $33.10 $33.20 $32.60 $32.70 $28.31 278,485
2017-02-06 $33.20 $33.35 $32.88 $32.90 $28.48 191,400
2017-02-03 $32.85 $33.50 $32.85 $33.50 $29.00 273,816
2017-02-02 $32.60 $32.85 $32.33 $32.55 $28.18 384,126
2017-02-01 $33.10 $33.40 $32.55 $32.70 $28.31 323,889
2017-01-31 $32.65 $32.95 $32.40 $32.85 $28.44 458,199
2017-01-30 $33.15 $33.15 $32.55 $32.70 $28.31 489,127
2017-01-27 $34.15 $34.15 $33.60 $33.75 $28.86 424,394
2017-01-26 $34.05 $34.25 $33.80 $34.20 $29.25 361,285
2017-01-25 $34.25 $34.30 $33.75 $34.05 $29.12 415,855
2017-01-24 $33.60 $34.10 $33.35 $34.00 $29.08 366,867
2017-01-23 $33.40 $33.60 $33.05 $33.45 $28.61 352,962
2017-01-20 $33.35 $33.75 $33.35 $33.45 $28.61 416,154
2017-01-19 $33.40 $33.53 $33.05 $33.35 $28.52 497,203
2017-01-18 $33.85 $33.85 $33.00 $33.20 $28.39 648,483
2017-01-17 $33.80 $33.80 $32.85 $32.90 $28.14 441,213
2017-01-13 $33.65 $34.20 $33.65 $34.05 $29.12 444,671
2017-01-12 $34.15 $34.15 $32.95 $33.55 $28.69 348,444
2017-01-11 $34.10 $34.20 $33.21 $34.20 $29.25 545,759
2017-01-10 $33.85 $34.20 $33.35 $34.10 $29.16 354,109
2017-01-09 $33.85 $33.95 $33.43 $33.65 $28.78 349,262
2017-01-06 $34.35 $34.45 $34.00 $34.05 $29.12 404,709
2017-01-05 $34.80 $34.80 $33.95 $34.05 $29.12 522,892
2017-01-04 $34.40 $35.00 $34.40 $34.95 $29.89 403,299
2017-01-03 $34.25 $34.75 $34.25 $34.40 $29.42 532,664
2016-12-30 $34.90 $34.90 $34.30 $34.35 $29.38 408,396
2016-12-29 $34.85 $35.00 $34.40 $34.75 $29.72 381,236
2016-12-28 $35.20 $35.20 $34.60 $34.75 $29.72 288,614
2016-12-27 $34.85 $35.20 $34.75 $35.05 $29.97 250,839
2016-12-23 $34.85 $34.90 $33.88 $34.90 $29.85 202,180
2016-12-22 $35.30 $35.30 $34.65 $34.85 $29.80 452,158
2016-12-21 $35.25 $35.35 $34.85 $35.20 $30.10 379,050
2016-12-20 $35.00 $35.95 $34.85 $35.25 $30.15 395,117
2016-12-19 $34.90 $34.95 $34.35 $34.90 $29.85 705,043
2016-12-16 $35.45 $35.65 $34.68 $34.90 $29.85 2,155,847
2016-12-15 $34.80 $35.60 $34.75 $35.30 $30.19 484,021
2016-12-14 $35.00 $35.20 $34.45 $34.65 $29.63 396,502
2016-12-13 $34.95 $35.20 $34.73 $35.10 $30.02 549,942
2016-12-12 $34.95 $35.25 $34.45 $34.70 $29.67 563,276
2016-12-09 $34.40 $35.00 $33.90 $34.90 $29.85 864,699
2016-12-08 $33.70 $34.60 $33.48 $34.45 $29.46 540,269
2016-12-07 $33.25 $33.70 $33.10 $33.55 $28.69 405,605
2016-12-06 $33.10 $33.38 $32.78 $33.30 $28.48 287,841
2016-12-05 $32.70 $33.05 $32.56 $32.95 $28.18 346,473
2016-12-02 $32.50 $32.60 $32.20 $32.35 $27.67 313,698
2016-12-01 $32.55 $32.85 $32.45 $32.75 $28.01 559,139
2016-11-30 $32.90 $33.20 $32.45 $32.45 $27.75 600,192
2016-11-29 $32.55 $33.20 $32.50 $32.75 $28.01 538,893
2016-11-28 $33.00 $33.10 $32.48 $32.60 $27.88 441,204
2016-11-25 $33.15 $33.50 $32.90 $33.00 $28.22 327,301
2016-11-23 $32.55 $33.05 $32.50 $33.00 $28.22 351,167
2016-11-22 $32.25 $32.70 $31.70 $32.60 $27.88 662,687
2016-11-21 $31.85 $32.30 $31.60 $32.25 $27.58 525,138
2016-11-18 $30.85 $31.70 $30.75 $31.60 $27.02 534,676
2016-11-17 $30.60 $30.95 $30.60 $30.80 $26.34 654,302
2016-11-16 $30.90 $31.00 $30.60 $30.65 $26.21 572,476
2016-11-15 $31.15 $31.25 $30.15 $31.05 $26.55 472,995
2016-11-14 $31.20 $31.45 $30.00 $31.10 $26.60 798,913
2016-11-11 $29.75 $30.75 $29.55 $30.60 $26.17 977,387
2016-11-10 $29.50 $30.45 $29.45 $29.80 $25.48 765,180
2016-11-09 $27.95 $29.20 $27.95 $29.05 $24.84 649,366
2016-11-08 $27.65 $28.05 $27.55 $27.70 $23.69 285,552
2016-11-07 $27.70 $27.95 $27.55 $27.75 $23.73 384,613
2016-11-04 $27.40 $27.45 $26.95 $27.15 $23.22 353,862
2016-11-03 $26.95 $27.35 $26.80 $27.35 $23.39 432,022
2016-11-02 $27.00 $27.10 $26.75 $26.85 $22.96 383,090
2016-11-01 $27.35 $27.45 $26.98 $27.15 $23.10 376,127
2016-10-31 $27.30 $27.55 $27.20 $27.25 $23.18 310,718
2016-10-28 $27.35 $27.40 $26.63 $27.30 $23.23 314,280
2016-10-27 $27.20 $27.30 $27.00 $27.30 $23.23 424,862
2016-10-26 $27.20 $27.40 $26.90 $26.95 $22.93 333,688
2016-10-25 $27.40 $27.40 $26.95 $27.20 $23.14 375,000
2016-10-24 $27.50 $27.75 $27.19 $27.35 $23.27 302,965
2016-10-21 $27.00 $27.46 $27.00 $27.40 $23.31 339,456
2016-10-20 $27.00 $27.41 $26.95 $27.26 $23.19 508,901
2016-10-19 $26.66 $26.95 $26.17 $26.87 $22.86 433,598
2016-10-18 $26.97 $26.97 $26.57 $26.68 $22.70 301,693
2016-10-17 $26.66 $26.74 $26.52 $26.61 $22.64 281,189
2016-10-14 $26.63 $26.79 $25.15 $26.64 $22.66 324,752
2016-10-13 $26.47 $26.53 $26.05 $26.39 $22.45 618,363
2016-10-12 $26.78 $26.96 $26.66 $26.74 $22.75 239,626
2016-10-11 $26.98 $27.06 $26.59 $26.77 $22.77 200,393
2016-10-10 $27.03 $27.20 $26.75 $27.01 $22.98 300,682
2016-10-07 $26.91 $26.91 $26.56 $26.80 $22.80 234,611
2016-10-06 $26.83 $26.93 $26.61 $26.91 $22.89 312,801
2016-10-05 $26.65 $26.96 $26.48 $26.80 $22.80 366,139
2016-10-04 $26.47 $26.61 $26.02 $26.47 $22.52 321,466
2016-10-03 $26.48 $26.56 $25.56 $26.38 $22.44 344,339
2016-09-30 $26.47 $26.82 $26.37 $26.68 $22.70 415,343
2016-09-29 $26.78 $26.81 $26.27 $26.32 $22.39 449,042
2016-09-28 $26.67 $26.82 $26.48 $26.81 $22.81 480,280
2016-09-27 $26.23 $26.64 $26.09 $26.56 $22.60 282,948
2016-09-26 $26.69 $26.69 $26.28 $26.28 $22.36 210,926
2016-09-23 $26.97 $27.10 $26.83 $26.88 $22.87 282,238
2016-09-22 $26.80 $27.00 $26.62 $26.98 $22.95 424,847
2016-09-21 $26.60 $26.83 $25.95 $26.57 $22.60 492,155
2016-09-20 $26.60 $26.69 $26.53 $26.56 $22.60 238,413
2016-09-19 $26.24 $26.53 $25.97 $26.47 $22.52 235,250
2016-09-16 $26.22 $26.27 $25.91 $26.09 $22.20 825,686
2016-09-15 $26.01 $26.26 $25.92 $26.23 $22.32 215,493
2016-09-14 $26.19 $26.22 $25.94 $26.00 $22.12 329,586
2016-09-13 $26.23 $26.33 $25.70 $26.22 $22.31 359,974
2016-09-12 $26.12 $26.43 $25.92 $26.43 $22.49 350,738
2016-09-09 $26.59 $26.68 $26.25 $26.26 $22.34 319,605
2016-09-08 $26.89 $26.98 $26.65 $26.71 $22.72 203,469
2016-09-07 $26.36 $26.88 $26.29 $26.88 $22.87 403,110
2016-09-06 $26.72 $26.80 $26.34 $26.43 $22.49 246,655
2016-09-02 $26.51 $26.69 $26.37 $26.67 $22.69 253,600
2016-09-01 $26.58 $26.66 $26.24 $26.38 $22.44 338,925
2016-08-31 $26.60 $26.75 $26.38 $26.50 $22.54 498,967
2016-08-30 $26.33 $26.68 $26.30 $26.67 $22.69 271,484
2016-08-29 $26.10 $26.38 $26.07 $26.32 $22.39 252,010
2016-08-26 $26.10 $26.22 $25.95 $26.05 $22.16 241,438
2016-08-25 $26.07 $26.23 $25.99 $26.08 $22.19 424,782
2016-08-24 $26.00 $26.15 $25.98 $26.13 $22.23 200,456
2016-08-23 $26.07 $26.25 $26.02 $26.05 $22.16 190,747
2016-08-22 $25.89 $26.06 $25.86 $26.01 $22.13 220,507
2016-08-19 $25.88 $26.04 $25.61 $25.98 $22.10 377,841
2016-08-18 $25.64 $25.94 $25.53 $25.93 $22.06 497,367
2016-08-17 $25.48 $25.72 $25.42 $25.67 $21.84 215,256
2016-08-16 $25.56 $25.64 $25.08 $25.53 $21.72 203,731
2016-08-15 $25.42 $25.64 $25.31 $25.62 $21.80 250,332
2016-08-12 $25.30 $25.59 $25.21 $25.34 $21.56 132,472
2016-08-11 $25.53 $25.67 $25.43 $25.43 $21.63 316,676
2016-08-10 $25.62 $25.73 $25.43 $25.46 $21.66 284,246
2016-08-09 $25.64 $25.85 $25.58 $25.69 $21.86 160,505
2016-08-08 $25.60 $25.74 $25.48 $25.66 $21.83 317,416
2016-08-05 $25.13 $25.58 $24.72 $25.58 $21.76 286,157
2016-08-04 $24.97 $25.14 $24.37 $24.89 $21.18 265,758
2016-08-03 $24.68 $25.07 $24.65 $25.02 $21.29 325,651
2016-08-02 $24.84 $24.91 $24.71 $24.77 $20.96 391,784
2016-08-01 $25.03 $25.09 $24.81 $24.86 $21.03 261,803
2016-07-29 $24.95 $25.17 $24.85 $25.00 $21.15 456,033
2016-07-28 $25.01 $25.14 $24.83 $24.97 $21.12 233,496
2016-07-27 $25.10 $25.26 $25.00 $25.05 $21.19 207,866
2016-07-26 $25.04 $25.23 $25.00 $25.09 $21.23 206,290
2016-07-25 $24.95 $25.13 $24.95 $25.03 $21.18 243,700
2016-07-22 $24.80 $25.09 $24.70 $25.04 $21.18 310,066
2016-07-21 $24.82 $24.90 $24.70 $24.74 $20.93 491,729
2016-07-20 $24.93 $24.94 $24.76 $24.82 $21.00 304,218
2016-07-19 $24.93 $25.08 $24.65 $24.89 $21.06 413,036
2016-07-18 $25.16 $25.19 $24.96 $24.97 $21.12 455,253
2016-07-15 $25.41 $25.41 $24.91 $25.11 $21.24 572,623
2016-07-14 $25.33 $25.40 $23.59 $25.03 $21.18 632,994
2016-07-13 $25.17 $25.30 $25.00 $25.21 $21.33 447,280
2016-07-12 $24.86 $25.23 $24.58 $25.14 $21.27 639,114
2016-07-11 $24.35 $24.65 $24.35 $24.59 $20.80 319,387
2016-07-08 $24.13 $24.36 $24.04 $24.22 $20.49 627,876
2016-07-07 $23.78 $24.05 $23.57 $23.78 $20.12 368,188
2016-07-06 $23.54 $23.79 $23.38 $23.73 $20.08 343,153
2016-07-05 $23.75 $23.92 $23.56 $23.73 $20.08 965,346
2016-07-01 $24.13 $24.23 $23.54 $24.01 $20.31 284,199
2016-06-30 $23.89 $24.27 $23.76 $24.26 $20.52 550,039
2016-06-29 $23.56 $23.77 $23.25 $23.77 $20.11 940,521
2016-06-28 $23.12 $23.38 $22.90 $23.25 $19.67 751,832
2016-06-27 $23.31 $23.31 $22.82 $22.84 $19.32 672,172
2016-06-24 $23.69 $24.18 $22.74 $23.62 $19.98 864,587
2016-06-23 $24.79 $25.27 $24.38 $25.22 $21.34 524,446
2016-06-22 $24.59 $24.83 $24.49 $24.49 $20.72 330,213
2016-06-21 $24.52 $24.70 $24.28 $24.55 $20.77 315,714
2016-06-20 $24.48 $24.78 $24.48 $24.50 $20.73 450,683
2016-06-17 $24.03 $24.28 $23.81 $24.08 $20.37 1,716,787
2016-06-16 $23.77 $24.06 $23.53 $23.99 $20.30 600,425
2016-06-15 $24.07 $24.31 $23.93 $23.94 $20.25 344,394
2016-06-14 $24.01 $24.21 $23.85 $24.00 $20.30 665,214
2016-06-13 $24.19 $24.37 $23.94 $24.04 $20.34 356,149
2016-06-10 $24.28 $24.51 $24.12 $24.33 $20.58 329,710
2016-06-09 $24.66 $24.66 $24.38 $24.55 $20.77 340,620
2016-06-08 $24.52 $24.84 $24.52 $24.78 $20.96 296,130
2016-06-07 $24.73 $24.74 $24.54 $24.55 $20.77 316,302
2016-06-06 $24.60 $24.91 $24.46 $24.72 $20.91 381,971
2016-06-03 $24.84 $24.84 $23.93 $24.59 $20.80 414,320
2016-06-02 $24.94 $25.09 $24.80 $25.09 $21.23 258,487
2016-06-01 $24.85 $25.10 $24.69 $25.07 $21.21 306,877
2016-05-31 $25.05 $25.08 $24.89 $24.99 $21.14 359,155
2016-05-27 $24.78 $25.02 $24.69 $25.02 $21.17 381,084
2016-05-26 $25.14 $25.14 $24.74 $24.77 $20.96 380,570
2016-05-25 $25.03 $25.23 $24.91 $25.13 $21.26 274,165
2016-05-24 $24.54 $25.05 $24.40 $24.91 $21.07 398,889
2016-05-23 $24.39 $24.45 $24.21 $24.35 $20.60 233,505
2016-05-20 $24.29 $24.56 $24.29 $24.38 $20.63 560,034
2016-05-19 $24.34 $24.62 $23.97 $24.17 $20.45 533,853
2016-05-18 $23.81 $24.59 $23.80 $24.53 $20.75 430,440
2016-05-17 $24.19 $24.24 $23.59 $23.84 $20.17 531,662
2016-05-16 $23.89 $24.46 $23.82 $24.30 $20.56 335,367
2016-05-13 $24.35 $24.52 $23.73 $23.82 $20.15 349,258
2016-05-12 $24.32 $24.54 $24.10 $24.36 $20.61 271,206
2016-05-11 $24.45 $24.73 $24.18 $24.23 $20.50 272,675
2016-05-10 $24.19 $24.56 $24.06 $24.43 $20.67 290,536
2016-05-09 $24.04 $24.32 $23.45 $24.12 $20.41 338,621
2016-05-06 $23.76 $24.17 $23.76 $24.15 $20.43 253,845
2016-05-05 $24.13 $24.26 $23.94 $23.95 $20.26 357,095
2016-05-04 $24.06 $24.24 $23.78 $24.09 $20.38 460,926
2016-05-03 $24.11 $24.20 $23.06 $24.20 $20.47 611,669
2016-05-02 $24.39 $24.51 $24.16 $24.46 $20.69 337,778
2016-04-29 $24.18 $24.45 $24.07 $24.29 $20.55 379,163
2016-04-28 $24.28 $24.61 $24.23 $24.31 $20.57 341,287
2016-04-27 $24.57 $24.86 $24.40 $24.49 $20.72 435,075
2016-04-26 $24.47 $24.81 $24.44 $24.76 $20.83 387,947
2016-04-25 $24.54 $24.69 $24.24 $24.50 $20.61 365,504
2016-04-22 $24.14 $24.65 $24.14 $24.56 $20.66 433,679
2016-04-21 $24.49 $24.80 $24.13 $24.19 $20.35 360,523
2016-04-20 $24.28 $24.58 $24.12 $24.51 $20.62 394,327
2016-04-19 $23.89 $24.21 $23.78 $24.20 $20.36 353,162
2016-04-18 $23.47 $23.98 $23.47 $23.88 $20.09 330,886
2016-04-15 $23.37 $23.82 $23.30 $23.58 $19.84 476,857
2016-04-14 $22.85 $23.58 $22.72 $23.37 $19.66 616,269
2016-04-13 $22.35 $23.01 $22.35 $22.98 $19.33 348,734
2016-04-12 $21.97 $22.35 $21.81 $22.28 $18.74 714,128
2016-04-11 $22.32 $22.36 $21.84 $21.89 $18.41 612,438
2016-04-08 $22.00 $22.32 $21.90 $22.19 $18.67 438,244
2016-04-07 $22.14 $22.14 $21.63 $21.79 $18.33 723,933
2016-04-06 $22.11 $22.36 $21.96 $22.33 $18.78 368,734
2016-04-05 $22.28 $22.47 $22.10 $22.11 $18.60 246,088
2016-04-04 $22.83 $22.83 $22.43 $22.53 $18.95 392,409
2016-04-01 $22.49 $22.93 $22.35 $22.83 $19.20 388,026
2016-03-31 $22.74 $22.96 $22.43 $22.65 $19.05 377,263
2016-03-30 $22.73 $23.03 $22.52 $22.80 $19.18 379,753
2016-03-29 $22.15 $22.65 $21.88 $22.63 $19.04 453,709
2016-03-28 $22.26 $22.50 $22.13 $22.25 $18.72 203,678
2016-03-24 $22.09 $22.20 $21.92 $22.20 $18.67 217,685
2016-03-23 $22.51 $22.59 $22.23 $22.24 $18.71 302,647
2016-03-22 $22.48 $22.67 $21.65 $22.62 $19.03 277,318
2016-03-21 $22.72 $22.73 $22.46 $22.63 $19.04 391,070
2016-03-18 $22.56 $22.91 $22.49 $22.70 $19.10 1,217,286
2016-03-17 $21.95 $22.60 $21.69 $22.46 $18.89 538,325
2016-03-16 $22.09 $22.33 $21.90 $22.06 $18.56 327,874
2016-03-15 $22.24 $22.74 $22.11 $22.11 $18.60 256,506
2016-03-14 $22.47 $22.70 $22.22 $22.35 $18.80 619,564
2016-03-11 $22.29 $22.49 $22.12 $22.47 $18.90 520,128
2016-03-10 $22.01 $22.20 $21.63 $22.12 $18.61 403,117
2016-03-09 $22.10 $22.17 $21.81 $21.87 $18.40 405,441
2016-03-08 $22.39 $22.39 $21.99 $21.99 $18.50 562,826
2016-03-07 $22.36 $22.61 $22.18 $22.61 $19.02 479,893
2016-03-04 $22.54 $22.62 $22.28 $22.55 $18.97 519,780
2016-03-03 $22.26 $22.46 $21.98 $22.46 $18.89 550,016
2016-03-02 $21.87 $22.25 $21.71 $22.24 $18.71 560,044
2016-03-01 $21.33 $21.95 $21.26 $21.86 $18.39 501,106
2016-02-29 $21.59 $21.68 $21.00 $21.19 $17.83 497,087
2016-02-26 $21.54 $21.77 $21.39 $21.59 $18.16 486,066
2016-02-25 $21.06 $21.40 $21.05 $21.39 $17.99 497,863
2016-02-24 $20.62 $21.06 $20.44 $21.04 $17.70 456,532
2016-02-23 $21.24 $21.24 $20.78 $20.89 $17.57 635,810
2016-02-22 $21.67 $21.76 $21.20 $21.26 $17.88 650,761
2016-02-19 $21.11 $21.83 $21.11 $21.50 $18.09 835,088
2016-02-18 $21.26 $21.62 $21.04 $21.20 $17.83 957,651
2016-02-17 $21.29 $21.48 $21.17 $21.21 $17.84 978,950
2016-02-16 $20.89 $21.45 $20.64 $21.10 $17.75 429,930
2016-02-12 $20.17 $20.82 $20.15 $20.59 $17.32 619,555
2016-02-11 $19.83 $20.91 $19.11 $19.87 $16.71 624,921
2016-02-10 $20.63 $21.00 $20.30 $20.30 $17.08 448,375
2016-02-09 $20.25 $20.68 $20.20 $20.47 $17.22 704,898
2016-02-08 $20.35 $20.67 $20.22 $20.57 $17.30 860,139
2016-02-05 $21.00 $21.24 $20.62 $20.62 $17.35 650,098
2016-02-04 $20.76 $21.51 $20.36 $21.01 $17.67 721,245
2016-02-03 $20.86 $21.04 $20.32 $20.85 $17.54 786,496
2016-02-02 $20.97 $21.02 $20.50 $20.65 $17.37 692,198
2016-02-01 $21.23 $21.38 $20.80 $21.25 $17.88 650,948
2016-01-29 $20.86 $21.36 $20.50 $21.35 $17.96 1,787,885
2016-01-28 $21.01 $21.12 $20.42 $20.87 $17.56 939,741
2016-01-27 $20.90 $21.39 $20.71 $20.89 $17.46 1,607,047
2016-01-26 $20.50 $20.98 $20.50 $20.98 $17.53 1,453,606
2016-01-25 $20.96 $20.99 $20.32 $20.34 $17.00 1,167,186
2016-01-22 $20.88 $21.14 $20.54 $21.08 $17.61 1,172,589
2016-01-21 $20.95 $21.22 $20.62 $20.63 $17.24 1,228,848
2016-01-20 $20.91 $21.23 $20.57 $20.96 $17.51 1,324,739
2016-01-19 $21.71 $21.82 $21.29 $21.36 $17.85 902,934
2016-01-15 $21.01 $21.38 $20.63 $21.37 $17.86 1,085,403
2016-01-14 $21.60 $21.92 $21.31 $21.65 $18.09 846,465
2016-01-13 $22.14 $22.31 $21.24 $21.35 $17.84 722,063
2016-01-12 $22.07 $22.25 $21.78 $22.07 $18.44 1,090,728
2016-01-11 $22.04 $22.27 $21.85 $21.99 $18.37 936,801
2016-01-08 $22.52 $22.55 $21.87 $21.87 $18.27 1,583,094
2016-01-07 $22.65 $22.94 $22.34 $22.37 $18.69 838,976
2016-01-06 $22.84 $23.21 $22.68 $23.05 $19.26 975,392
2016-01-05 $23.14 $23.75 $22.90 $23.23 $19.41 975,420
2016-01-04 $23.55 $23.55 $22.94 $23.04 $19.25 1,155,121
2015-12-31 $24.19 $24.24 $23.83 $23.83 $19.91 765,883
2015-12-30 $24.47 $24.50 $24.21 $24.23 $20.25 785,075
2015-12-29 $24.49 $24.58 $24.24 $24.48 $20.46 551,352
2015-12-28 $24.09 $25.00 $24.05 $24.29 $20.30 469,201
2015-12-24 $24.20 $24.37 $23.98 $24.26 $20.27 278,033
2015-12-23 $24.06 $24.20 $23.88 $24.16 $20.19 473,425
2015-12-22 $23.99 $24.15 $23.58 $23.94 $20.00 486,229
2015-12-21 $23.76 $23.96 $23.55 $23.91 $19.98 735,586
2015-12-18 $23.84 $23.86 $23.35 $23.66 $19.77 4,533,762
2015-12-17 $24.28 $24.32 $23.92 $23.98 $20.04 1,235,156
2015-12-16 $24.52 $24.52 $23.77 $24.15 $20.18 1,125,136
2015-12-15 $24.00 $24.47 $23.95 $24.32 $20.32 595,680
2015-12-14 $23.77 $23.99 $23.56 $23.74 $19.84 811,498
2015-12-11 $23.81 $24.04 $23.61 $23.75 $19.85 695,042
2015-12-10 $24.18 $24.41 $23.98 $24.18 $20.20 565,610
2015-12-09 $24.52 $24.68 $24.05 $24.22 $20.24 806,025
2015-12-08 $24.92 $25.05 $24.49 $24.54 $20.51 841,449
2015-12-07 $25.45 $25.51 $24.95 $25.18 $21.04 631,484
2015-12-04 $25.09 $25.58 $25.02 $25.55 $21.35 738,865
2015-12-03 $25.45 $25.52 $24.92 $24.99 $20.88 670,471
2015-12-02 $26.09 $26.11 $25.21 $25.27 $21.12 1,060,813
2015-12-01 $25.96 $26.09 $25.67 $26.01 $21.73 694,638
2015-11-30 $26.08 $26.11 $25.81 $25.84 $21.59 751,775
2015-11-27 $25.90 $25.98 $25.62 $25.92 $21.66 358,376
2015-11-25 $26.08 $26.12 $25.83 $25.90 $21.64 359,585
2015-11-24 $25.77 $26.12 $25.69 $26.02 $21.74 392,971
2015-11-23 $25.88 $26.34 $25.80 $25.98 $21.71 521,992
2015-11-20 $25.87 $26.11 $25.81 $25.86 $21.61 588,300
2015-11-19 $25.72 $25.88 $25.63 $25.78 $21.54 379,609
2015-11-18 $25.52 $25.75 $25.04 $25.75 $21.52 509,685
2015-11-17 $25.52 $25.72 $25.29 $25.40 $21.22 569,409
2015-11-16 $24.95 $25.44 $24.87 $25.43 $21.25 418,418
2015-11-13 $25.22 $25.50 $24.93 $24.97 $20.86 610,588
2015-11-12 $25.62 $25.88 $25.35 $25.41 $21.23 605,024
2015-11-11 $26.09 $26.32 $25.69 $25.72 $21.49 680,907
2015-11-10 $25.64 $26.11 $25.64 $26.05 $21.77 623,853
2015-11-09 $25.80 $25.88 $25.53 $25.69 $21.47 911,194
2015-11-06 $25.57 $25.98 $25.43 $25.80 $21.56 654,742
2015-11-05 $25.18 $25.43 $25.13 $25.33 $21.17 640,775
2015-11-04 $25.03 $25.26 $24.98 $25.19 $21.05 513,160
2015-11-03 $25.10 $25.23 $24.96 $25.09 $20.86 850,792
2015-11-02 $25.01 $25.33 $24.78 $25.17 $20.92 1,154,491
2015-10-30 $25.06 $25.30 $24.72 $24.94 $20.73 947,460
2015-10-29 $25.41 $25.55 $25.12 $25.15 $20.91 796,189
2015-10-28 $24.95 $25.57 $24.83 $25.52 $21.22 1,050,455
2015-10-27 $24.76 $25.05 $23.79 $24.81 $20.62 794,572
2015-10-26 $25.05 $25.15 $24.70 $24.96 $20.75 925,951
2015-10-23 $24.92 $25.11 $24.69 $25.06 $20.83 949,451
2015-10-22 $24.36 $24.81 $23.87 $24.76 $20.58 919,225
2015-10-21 $23.85 $24.31 $23.76 $24.08 $20.02 1,125,144
2015-10-20 $23.55 $23.85 $23.43 $23.76 $19.75 472,455
2015-10-19 $23.21 $23.72 $23.21 $23.50 $19.54 327,053
2015-10-16 $23.75 $24.06 $23.30 $23.38 $19.44 530,231
2015-10-15 $23.34 $23.67 $23.10 $23.66 $19.67 550,495
2015-10-14 $23.73 $24.09 $23.18 $23.21 $19.29 743,103
2015-10-13 $23.77 $24.08 $23.68 $23.80 $19.79 332,008
2015-10-12 $23.61 $23.94 $23.53 $23.91 $19.88 351,534
2015-10-09 $23.86 $23.99 $23.56 $23.69 $19.69 400,973
2015-10-08 $23.58 $23.88 $23.41 $23.83 $19.81 632,206
2015-10-07 $23.20 $23.57 $23.07 $23.56 $19.59 556,074
2015-10-06 $23.14 $23.23 $22.74 $23.08 $19.19 959,277
2015-10-05 $22.67 $23.27 $22.61 $23.23 $19.31 458,463
2015-10-02 $22.39 $22.63 $21.76 $22.61 $18.80 664,712
2015-10-01 $22.74 $22.99 $22.39 $22.73 $18.90 459,755
2015-09-30 $22.70 $22.80 $22.50 $22.75 $18.91 790,354
2015-09-29 $22.47 $22.66 $22.37 $22.53 $18.73 632,790
2015-09-28 $22.57 $22.65 $22.35 $22.39 $18.61 646,279
2015-09-25 $22.85 $22.98 $22.58 $22.67 $18.85 531,091
2015-09-24 $22.16 $22.66 $22.16 $22.61 $18.80 423,999
2015-09-23 $22.34 $22.62 $22.24 $22.41 $18.63 266,160
2015-09-22 $22.16 $22.38 $22.13 $22.34 $18.57 424,976
2015-09-21 $22.23 $22.57 $22.00 $22.45 $18.66 543,076
2015-09-18 $22.00 $22.16 $21.78 $22.01 $18.30 1,058,150
2015-09-17 $22.83 $23.08 $22.29 $22.35 $18.58 615,613
2015-09-16 $22.69 $22.82 $22.53 $22.80 $18.95 242,932
2015-09-15 $22.53 $22.82 $22.44 $22.71 $18.88 398,662
2015-09-14 $22.21 $22.55 $22.10 $22.44 $18.65 433,903
2015-09-11 $22.15 $22.30 $21.99 $22.21 $18.46 495,234
2015-09-10 $22.09 $22.56 $22.09 $22.36 $18.59 283,030
2015-09-09 $22.75 $22.80 $22.21 $22.24 $18.49 429,130
2015-09-08 $22.30 $22.58 $21.86 $22.54 $18.74 313,744

Washington Federal Inc (WAFD) News Headlines

Recent Washington Federal Inc (WAFD) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.