Wintrust Financial Corp (WTFCM) Exchange: NASDAQ

Data as of Aug. 20, 2025

$25.00 ($0.01) 0.04%

Wintrust Financial Corp - Daily Information
Click for more stock information on Wintrust Financial Corp.
Daily Information Data
Date Aug. 20, 2025
Open $24.99
Previous Close $25.00
High $25.00
Low $24.99
Adjusted Open $24.99
Previous Adjusted Close $25.00
Adjusted High $25.00
Adjusted Low $24.99

About Wintrust Financial Corp (WTFCM)

Wintrust Financial Corporation, a financial holding company, through its subsidiaries, provides various banking and other financial products and services to customers in the Chicago metropolitan area and in Southeastern Wisconsin. It operates in three segments: Community Banking, Specialty Finance, and Wealth Management. The Community Banking segment offers personal and commercial banking, and other financial services primarily to individuals, small to mid-sized businesses, local governmental units, and institutional customers. It provides deposit products, such as non-interest bearing deposits, non-brokered interest-bearing transaction accounts, savings deposits, and domestic time deposits; loans comprising home equity, consumer, and real estate loans; safe deposit facilities; and automated teller machines, Internet banking, and other services. This segment is also involved in the origination and purchase of residential mortgages for sale into the secondary market; and cash management services to condominium, homeowner and community associations, as well as asset-based lending for middle-market companies. The Specialty Finance segment offers commercial insurance premium and life insurance premium financing services for businesses and individuals; short-term accounts receivable financing services; and outsourced administrative services, including payrolls data processing, billing, and cash management services to the temporary staffing industry. The Wealth Management segment provides a range of wealth management services, including trust and investment, asset management, securities brokerage services, and retirement plan services. As of December 31, 2014, it had approximately 140 banking locations in the greater Chicago and southern Wisconsin market areas. Wintrust Financial Corporation was founded in 1992 and is headquartered in Rosemont, Illinois.

Historical Stock Data for Wintrust Financial Corp (WTFCM)

Date Open High Low Close Adj.Close Volume
2025-07-14 $24.99 $25.00 $24.99 $25.00 $25.00 7,806
2025-07-11 $24.99 $25.00 $24.99 $24.99 $24.99 4,702
2025-07-10 $24.99 $24.99 $24.98 $24.98 $24.98 4,608
2025-07-09 $24.98 $24.99 $24.97 $24.99 $24.99 69,503
2025-07-08 $24.97 $24.98 $24.97 $24.97 $24.97 2,719
2025-07-07 $24.97 $24.99 $24.97 $24.97 $24.97 3,400
2025-07-03 $24.96 $24.97 $24.96 $24.96 $24.96 9,095
2025-07-02 $24.95 $24.96 $24.95 $24.96 $24.96 50,278
2025-07-01 $24.95 $24.95 $24.94 $24.95 $24.95 33,451
2025-06-30 $25.35 $25.36 $25.35 $25.36 $24.95 58,136
2025-06-27 $25.34 $25.34 $25.34 $25.34 $25.34 9,921
2025-06-26 $25.33 $25.34 $25.33 $25.33 $25.33 248,643
2025-06-25 $25.33 $25.34 $25.33 $25.33 $25.33 97,690
2025-06-24 $25.35 $25.35 $25.32 $25.33 $25.33 538,519
2025-06-23 $25.32 $25.34 $25.32 $25.34 $25.34 16,103
2025-06-20 $25.32 $25.32 $25.32 $25.32 $25.32 4,198
2025-06-18 $25.31 $25.32 $25.31 $25.31 $25.31 7,832
2025-06-17 $25.31 $25.31 $25.30 $25.30 $25.30 9,815
2025-06-16 $25.29 $25.32 $25.29 $25.30 $25.30 178,011
2025-06-13 $25.26 $25.30 $25.25 $25.30 $25.30 14,389
2025-06-12 $25.26 $25.27 $25.25 $25.25 $25.25 14,665
2025-06-11 $25.26 $25.27 $25.25 $25.25 $25.25 25,597
2025-06-10 $25.25 $25.26 $25.25 $25.25 $25.25 13,855
2025-06-09 $25.23 $25.27 $25.23 $25.26 $25.26 13,803
2025-06-06 $25.23 $25.25 $25.23 $25.23 $25.23 5,620
2025-06-05 $25.22 $25.24 $25.22 $25.22 $25.22 8,144
2025-06-04 $25.21 $25.22 $25.20 $25.21 $25.21 8,976
2025-06-03 $25.17 $25.21 $25.16 $25.19 $25.19 48,237
2025-06-02 $25.10 $25.19 $25.10 $25.18 $25.18 199,315
2025-05-30 $25.13 $25.14 $25.07 $25.12 $25.12 40,520
2025-05-29 $25.09 $25.20 $25.09 $25.13 $25.13 94,439
2025-05-28 $25.08 $25.13 $25.08 $25.12 $25.12 6,711
2025-05-27 $25.13 $25.13 $24.99 $25.08 $25.08 42,857
2025-05-23 $25.08 $25.10 $25.00 $25.05 $25.05 37,112
2025-05-22 $25.09 $25.13 $25.05 $25.11 $25.11 36,952
2025-05-21 $25.08 $25.14 $25.07 $25.08 $25.08 29,711
2025-05-20 $25.11 $25.13 $25.06 $25.11 $25.11 15,038
2025-05-19 $25.12 $25.14 $25.06 $25.10 $25.10 16,979
2025-05-16 $25.10 $25.12 $25.07 $25.08 $25.08 5,808
2025-05-15 $25.10 $25.11 $25.06 $25.07 $25.07 9,596
2025-05-14 $25.09 $25.17 $25.06 $25.08 $25.08 25,398
2025-05-13 $25.10 $25.10 $25.04 $25.06 $25.06 15,456
2025-05-12 $25.04 $25.13 $25.02 $25.09 $25.09 222,581
2025-05-09 $25.08 $25.09 $25.04 $25.08 $25.08 86,227
2025-05-08 $25.06 $25.12 $25.05 $25.08 $25.08 171,568
2025-05-07 $25.03 $25.07 $25.03 $25.04 $25.04 10,174
2025-05-06 $25.04 $25.04 $25.02 $25.03 $25.03 5,033
2025-05-05 $25.00 $25.02 $25.00 $25.02 $25.02 1,717
2025-05-02 $24.99 $25.04 $24.99 $25.03 $25.03 4,158
2025-05-01 $24.97 $24.97 $24.92 $24.94 $24.94 1,776
2025-04-30 $25.00 $25.03 $24.97 $25.01 $25.01 4,229
2025-04-29 $25.04 $25.04 $24.94 $25.02 $25.02 11,465
2025-04-28 $25.03 $25.04 $24.98 $25.04 $25.04 2,150
2025-04-25 $25.00 $25.00 $24.97 $24.97 $24.97 1,107
2025-04-24 $24.97 $25.00 $24.89 $24.93 $24.93 3,426
2025-04-23 $24.90 $24.97 $24.83 $24.96 $24.96 7,367
2025-04-22 $24.80 $24.89 $24.75 $24.83 $24.83 3,299
2025-04-21 $24.73 $24.73 $24.71 $24.71 $24.71 2,587
2025-04-17 $24.82 $25.00 $24.75 $24.75 $24.75 4,050
2025-04-16 $24.98 $24.99 $24.81 $24.82 $24.82 2,669
2025-04-15 $24.81 $24.81 $24.75 $24.80 $24.80 5,922
2025-04-14 $24.75 $24.82 $24.70 $24.72 $24.72 5,648
2025-04-11 $24.54 $24.75 $24.54 $24.74 $24.74 3,579
2025-04-10 $24.71 $24.80 $24.36 $24.73 $24.73 6,921
2025-04-09 $24.70 $24.85 $24.45 $24.71 $24.71 23,226
2025-04-08 $24.70 $24.78 $24.67 $24.75 $24.75 7,050
2025-04-07 $24.80 $24.80 $24.34 $24.70 $24.70 18,246
2025-04-04 $24.90 $24.92 $24.73 $24.84 $24.84 24,667
2025-04-03 $24.88 $24.98 $24.83 $24.91 $24.91 13,211
2025-04-02 $24.91 $24.95 $24.91 $24.93 $24.93 4,752
2025-04-01 $24.89 $24.97 $24.89 $24.90 $24.90 3,702
2025-03-31 $25.28 $25.30 $25.28 $25.28 $24.87 3,194
2025-03-28 $25.30 $25.30 $25.28 $25.28 $24.87 1,565
2025-03-27 $25.30 $25.30 $25.28 $25.28 $25.28 16,821
2025-03-26 $25.29 $25.30 $25.29 $25.30 $25.30 6,276
2025-03-25 $25.29 $25.30 $25.28 $25.29 $25.29 5,731
2025-03-24 $25.28 $25.30 $25.26 $25.29 $25.29 7,981
2025-03-21 $25.27 $25.28 $25.26 $25.26 $25.26 4,022
2025-03-20 $25.24 $25.27 $25.24 $25.26 $25.26 5,419
2025-03-19 $25.30 $25.30 $25.23 $25.24 $25.24 10,203
2025-03-18 $25.27 $25.30 $25.26 $25.27 $25.27 2,835
2025-03-17 $25.27 $25.27 $25.22 $25.22 $25.22 2,243
2025-03-14 $25.18 $25.23 $25.18 $25.21 $25.21 3,517
2025-03-13 $25.25 $25.26 $25.20 $25.25 $25.25 2,822
2025-03-12 $25.19 $25.23 $25.17 $25.23 $25.23 15,767
2025-03-11 $25.21 $25.25 $25.21 $25.21 $25.21 4,486
2025-03-10 $25.20 $25.21 $25.20 $25.20 $25.20 3,799
2025-03-07 $25.20 $25.20 $25.19 $25.20 $25.20 3,024
2025-03-06 $25.19 $25.21 $25.18 $25.20 $25.20 4,196
2025-03-05 $25.19 $25.20 $25.19 $25.19 $25.19 10,161
2025-03-04 $25.23 $25.24 $25.19 $25.24 $25.24 2,197
2025-03-03 $25.22 $25.23 $25.19 $25.21 $25.21 5,354
2025-02-28 $25.17 $25.20 $25.17 $25.20 $25.20 6,058
2025-02-27 $25.18 $25.20 $25.18 $25.20 $25.20 35,544
2025-02-26 $25.20 $25.20 $25.17 $25.19 $25.19 2,891
2025-02-25 $25.18 $25.22 $25.17 $25.20 $25.20 4,606
2025-02-24 $25.15 $25.20 $25.15 $25.20 $25.20 3,378
2025-02-21 $25.14 $25.17 $25.13 $25.17 $25.17 6,056
2025-02-20 $25.12 $25.17 $25.12 $25.15 $25.15 2,792
2025-02-19 $25.12 $25.15 $25.12 $25.15 $25.15 1,793
2025-02-18 $25.12 $25.16 $25.12 $25.14 $25.14 2,658
2025-02-14 $25.11 $25.12 $25.11 $25.12 $25.12 3,150
2025-02-13 $25.10 $25.10 $25.08 $25.10 $25.10 7,405
2025-02-12 $25.08 $25.10 $25.08 $25.08 $25.08 19,104
2025-02-11 $25.08 $25.10 $25.08 $25.10 $25.10 4,990
2025-02-10 $25.08 $25.11 $25.08 $25.10 $25.10 1,335
2025-02-07 $25.09 $25.12 $25.09 $25.12 $25.12 1,371
2025-02-06 $25.09 $25.10 $25.09 $25.10 $25.10 2,405
2025-02-05 $25.05 $25.12 $25.05 $25.11 $25.11 2,222
2025-02-04 $25.11 $25.12 $25.02 $25.08 $25.08 11,554
2025-02-03 $25.06 $25.09 $25.05 $25.05 $25.05 2,578
2025-01-31 $25.06 $25.11 $25.06 $25.06 $25.06 3,488
2025-01-30 $25.05 $25.11 $25.05 $25.11 $25.11 3,222
2025-01-29 $25.05 $25.09 $25.05 $25.05 $25.05 2,059
2025-01-28 $25.04 $25.12 $25.04 $25.09 $25.09 3,536
2025-01-27 $25.09 $25.11 $25.03 $25.08 $25.08 9,125
2025-01-24 $25.10 $25.14 $25.06 $25.10 $25.10 7,917
2025-01-23 $25.07 $25.13 $25.07 $25.11 $25.11 3,342
2025-01-22 $25.11 $25.13 $25.10 $25.12 $25.12 3,903
2025-01-21 $25.02 $25.14 $25.02 $25.14 $25.14 3,642
2025-01-17 $25.10 $25.12 $25.02 $25.02 $25.02 3,254
2025-01-16 $25.10 $25.14 $25.06 $25.06 $25.06 9,117
2025-01-15 $25.10 $25.13 $25.02 $25.10 $25.10 7,846
2025-01-14 $24.97 $25.00 $24.97 $25.00 $25.00 2,732
2025-01-13 $25.06 $25.06 $24.90 $24.98 $24.98 9,429
2025-01-10 $24.90 $24.99 $24.88 $24.95 $24.95 7,467
2025-01-08 $24.95 $25.00 $24.90 $24.95 $24.95 7,134
2025-01-07 $25.00 $25.07 $24.94 $24.98 $24.98 12,560
2025-01-06 $25.00 $25.07 $24.94 $25.07 $25.07 14,411
2025-01-03 $24.90 $25.03 $24.90 $25.02 $25.02 3,491
2025-01-02 $24.71 $24.98 $24.71 $24.96 $24.96 13,625
2024-12-31 $24.81 $24.87 $24.69 $24.70 $24.70 70,063
2024-12-30 $25.12 $25.23 $25.12 $25.23 $24.82 10,838
2024-12-27 $25.19 $25.23 $25.09 $25.09 $24.68 10,993
2024-12-26 $25.22 $25.22 $25.21 $25.21 $24.80 3,045
2024-12-24 $25.27 $25.27 $25.24 $25.24 $24.82 2,397
2024-12-23 $25.12 $25.24 $25.12 $25.19 $24.78 3,940
2024-12-20 $25.18 $25.30 $25.08 $25.30 $24.89 5,896
2024-12-19 $25.27 $25.27 $24.89 $25.08 $24.67 49,459
2024-12-18 $25.18 $25.23 $25.18 $25.18 $24.77 8,686
2024-12-17 $25.21 $25.23 $25.18 $25.18 $24.77 2,574
2024-12-16 $25.19 $25.21 $25.18 $25.20 $24.79 5,118
2024-12-13 $25.18 $25.23 $25.18 $25.19 $24.78 3,353
2024-12-12 $25.20 $25.27 $25.19 $25.19 $24.78 5,560
2024-12-11 $25.15 $25.21 $25.15 $25.19 $24.78 5,591
2024-12-10 $25.15 $25.21 $25.15 $25.20 $24.79 5,076
2024-12-09 $25.18 $25.19 $25.15 $25.15 $24.74 8,739
2024-12-06 $25.18 $25.20 $25.17 $25.18 $25.18 4,552
2024-12-05 $25.19 $25.19 $25.16 $25.19 $25.19 3,970
2024-12-04 $25.17 $25.19 $25.16 $25.16 $25.16 11,708
2024-12-03 $25.18 $25.19 $25.15 $25.15 $25.15 7,564
2024-12-02 $25.27 $25.27 $25.16 $25.17 $25.17 9,675
2024-11-29 $25.23 $25.35 $25.20 $25.35 $25.35 6,834
2024-11-27 $25.09 $25.20 $25.09 $25.20 $25.20 6,064
2024-11-26 $25.10 $25.13 $25.09 $25.09 $25.09 8,080
2024-11-25 $25.13 $25.13 $25.11 $25.12 $25.12 3,085
2024-11-22 $25.10 $25.13 $25.10 $25.10 $25.10 4,407
2024-11-21 $25.11 $25.12 $25.08 $25.09 $25.09 3,178
2024-11-20 $25.12 $25.14 $25.09 $25.10 $25.10 4,353
2024-11-19 $25.10 $25.13 $25.10 $25.11 $25.11 2,956
2024-11-18 $25.13 $25.17 $25.10 $25.12 $25.12 6,200
2024-11-15 $25.23 $25.23 $25.14 $25.19 $25.19 2,932
2024-11-14 $25.12 $25.25 $25.12 $25.19 $25.19 2,740
2024-11-13 $25.12 $25.20 $25.12 $25.18 $25.18 4,507
2024-11-12 $25.12 $25.16 $25.12 $25.16 $25.16 2,122
2024-11-11 $25.15 $25.19 $25.13 $25.19 $25.19 3,997
2024-11-08 $25.09 $25.14 $25.08 $25.13 $25.13 7,288
2024-11-07 $25.15 $25.15 $25.08 $25.08 $25.08 11,824
2024-11-06 $25.08 $25.10 $25.06 $25.07 $25.07 6,426
2024-11-05 $25.06 $25.14 $25.05 $25.11 $25.11 10,876
2024-11-04 $25.10 $25.15 $25.05 $25.08 $25.08 7,960
2024-11-01 $25.06 $25.15 $25.00 $25.15 $25.15 5,829
2024-10-31 $25.05 $25.15 $25.03 $25.15 $25.15 10,968
2024-10-30 $25.05 $25.05 $25.01 $25.02 $25.02 3,089
2024-10-29 $25.05 $25.05 $24.95 $25.03 $25.03 4,077
2024-10-28 $25.05 $25.08 $25.05 $25.05 $25.05 4,377
2024-10-25 $25.07 $25.07 $25.05 $25.05 $25.05 4,665
2024-10-24 $25.05 $25.13 $25.04 $25.13 $25.13 2,594
2024-10-23 $25.01 $25.05 $24.97 $24.97 $24.97 8,347
2024-10-22 $25.05 $25.08 $24.98 $25.05 $25.05 6,129
2024-10-21 $24.99 $25.02 $24.99 $24.99 $24.99 5,178
2024-10-18 $25.05 $25.05 $24.99 $25.05 $25.05 9,212
2024-10-17 $25.00 $25.05 $24.98 $25.05 $25.05 8,794
2024-10-16 $25.04 $25.05 $24.96 $25.05 $25.05 13,914
2024-10-15 $24.94 $25.09 $24.86 $25.03 $25.03 17,110
2024-10-14 $25.00 $25.00 $24.80 $24.80 $24.80 9,026
2024-10-11 $24.95 $25.00 $24.91 $24.94 $24.94 5,776
2024-10-10 $24.87 $24.92 $24.85 $24.85 $24.85 3,727
2024-10-09 $24.88 $24.94 $24.86 $24.90 $24.90 8,176
2024-10-08 $24.90 $24.95 $24.85 $24.90 $24.90 13,879
2024-10-07 $24.95 $24.98 $24.84 $24.90 $24.90 16,426
2024-10-04 $25.00 $25.00 $24.92 $24.98 $24.98 7,177
2024-10-03 $25.00 $25.02 $24.93 $24.97 $24.97 8,900
2024-10-02 $25.03 $25.07 $24.98 $25.00 $25.00 9,383
2024-10-01 $25.02 $25.16 $24.96 $25.00 $25.00 7,920
2024-09-30 $25.40 $25.50 $25.37 $25.37 $24.96 15,810
2024-09-27 $25.39 $25.48 $25.27 $25.47 $25.06 11,327
2024-09-26 $25.25 $25.30 $25.18 $25.28 $24.87 14,460
2024-09-25 $25.27 $25.27 $25.25 $25.25 $24.84 2,757
2024-09-24 $25.20 $25.30 $25.20 $25.29 $24.88 4,845
2024-09-23 $25.18 $25.25 $25.18 $25.23 $24.82 5,404
2024-09-20 $25.20 $25.25 $25.16 $25.24 $24.83 7,534
2024-09-19 $25.19 $25.24 $25.16 $25.19 $24.78 7,987
2024-09-18 $25.24 $25.25 $25.16 $25.16 $24.75 2,648
2024-09-17 $25.16 $25.20 $25.16 $25.19 $24.78 2,920
2024-09-16 $25.07 $25.20 $25.07 $25.20 $24.79 4,118
2024-09-13 $25.15 $25.15 $25.07 $25.14 $25.14 5,407
2024-09-12 $25.17 $25.17 $24.99 $25.08 $25.08 3,509
2024-09-11 $25.16 $25.18 $25.10 $25.13 $25.13 2,927
2024-09-10 $25.15 $25.16 $25.01 $25.11 $25.11 8,404
2024-09-09 $25.07 $25.17 $24.95 $25.13 $25.13 7,494
2024-09-06 $24.96 $25.06 $24.96 $25.05 $25.05 3,486
2024-09-05 $25.05 $25.07 $24.93 $25.05 $25.05 10,380
2024-09-04 $24.88 $25.05 $24.81 $25.03 $25.03 24,644
2024-09-03 $24.81 $24.93 $24.81 $24.81 $24.81 4,642
2024-08-30 $24.77 $24.93 $24.77 $24.80 $24.80 13,119
2024-08-29 $24.86 $24.86 $24.77 $24.84 $24.84 9,899
2024-08-28 $24.60 $24.82 $24.60 $24.79 $24.79 13,285
2024-08-27 $24.68 $24.72 $24.64 $24.66 $24.66 8,636
2024-08-26 $24.50 $24.65 $24.46 $24.62 $24.62 10,026
2024-08-23 $24.40 $24.60 $24.36 $24.46 $24.46 12,255
2024-08-22 $24.59 $24.63 $24.31 $24.35 $24.35 67,362
2024-08-21 $24.75 $24.75 $24.51 $24.51 $24.51 24,732
2024-08-20 $24.85 $24.90 $24.59 $24.59 $24.59 16,364
2024-08-19 $24.66 $24.95 $24.66 $24.88 $24.88 20,133
2024-08-16 $24.43 $24.85 $24.43 $24.75 $24.75 14,112
2024-08-15 $24.34 $24.54 $24.33 $24.53 $24.53 8,299
2024-08-14 $24.27 $24.39 $24.27 $24.39 $24.39 15,331
2024-08-13 $24.30 $24.35 $24.27 $24.27 $24.27 28,978
2024-08-12 $24.30 $24.35 $24.30 $24.34 $24.34 8,763
2024-08-09 $24.42 $24.43 $24.32 $24.35 $24.35 17,014
2024-08-08 $24.27 $24.54 $24.27 $24.54 $24.54 6,822
2024-08-07 $24.40 $24.49 $24.25 $24.35 $24.35 14,827
2024-08-06 $24.32 $24.50 $24.32 $24.49 $24.49 7,463
2024-08-05 $24.10 $24.50 $24.10 $24.46 $24.46 25,972
2024-08-02 $24.45 $24.50 $24.38 $24.38 $24.38 8,254
2024-08-01 $24.33 $24.63 $24.31 $24.60 $24.60 8,018
2024-07-31 $23.91 $24.47 $23.91 $24.46 $24.46 78,324
2024-07-30 $24.28 $24.48 $23.94 $24.18 $24.18 70,335
2024-07-29 $24.30 $24.35 $24.28 $24.30 $24.30 7,902
2024-07-26 $24.28 $24.40 $24.28 $24.28 $24.28 13,003
2024-07-25 $24.27 $24.40 $24.21 $24.25 $24.25 14,525
2024-07-24 $24.35 $24.48 $24.27 $24.27 $24.27 25,892
2024-07-23 $24.33 $24.55 $24.25 $24.26 $24.26 18,170
2024-07-22 $24.33 $24.41 $24.29 $24.35 $24.35 23,532
2024-07-19 $24.35 $24.40 $24.23 $24.23 $24.23 14,005
2024-07-18 $24.35 $24.41 $24.16 $24.25 $24.25 22,780
2024-07-17 $24.51 $24.52 $24.18 $24.20 $24.20 18,836
2024-07-16 $24.53 $24.60 $24.51 $24.51 $24.51 7,431
2024-07-15 $24.68 $24.69 $24.42 $24.47 $24.47 14,821
2024-07-12 $24.32 $24.48 $24.31 $24.47 $24.47 19,352
2024-07-11 $24.36 $24.45 $24.11 $24.39 $24.39 39,703
2024-07-10 $24.22 $24.25 $24.05 $24.06 $24.06 22,994
2024-07-09 $24.32 $24.34 $24.05 $24.12 $24.12 28,657
2024-07-08 $24.40 $24.56 $24.27 $24.27 $24.27 10,242
2024-07-05 $24.45 $24.60 $24.40 $24.41 $24.41 4,795
2024-07-03 $24.41 $24.59 $24.40 $24.40 $24.40 3,261
2024-07-02 $24.53 $24.61 $24.37 $24.40 $24.40 8,962
2024-07-01 $24.49 $24.63 $24.49 $24.60 $24.60 7,259
2024-06-28 $24.84 $24.90 $24.84 $24.84 $24.43 5,890
2024-06-27 $24.89 $24.90 $24.85 $24.89 $24.48 5,468
2024-06-26 $24.80 $24.95 $24.80 $24.90 $24.50 7,212
2024-06-25 $24.81 $24.92 $24.75 $24.75 $24.34 5,279
2024-06-24 $24.57 $24.86 $24.57 $24.86 $24.45 7,098
2024-06-21 $24.49 $24.66 $24.40 $24.66 $24.26 8,832
2024-06-20 $24.43 $24.49 $24.42 $24.43 $24.02 4,227
2024-06-18 $24.45 $24.46 $24.40 $24.40 $24.40 4,538
2024-06-17 $24.50 $24.50 $24.35 $24.35 $24.35 8,771
2024-06-14 $24.50 $24.50 $24.32 $24.48 $24.48 10,158
2024-06-13 $24.50 $24.63 $24.40 $24.40 $24.40 6,888
2024-06-12 $24.71 $24.71 $24.50 $24.50 $24.50 7,148
2024-06-11 $24.52 $24.77 $24.52 $24.55 $24.55 11,448
2024-06-10 $24.62 $24.68 $24.50 $24.53 $24.53 3,600
2024-06-07 $24.69 $24.77 $24.60 $24.76 $24.76 6,703
2024-06-06 $24.54 $24.71 $24.54 $24.71 $24.71 4,143
2024-06-05 $24.52 $24.60 $24.52 $24.60 $24.60 1,092
2024-06-04 $24.59 $24.64 $24.56 $24.56 $24.56 4,765
2024-06-03 $24.58 $24.61 $24.45 $24.56 $24.56 4,431
2024-05-31 $24.68 $24.71 $24.50 $24.59 $24.59 7,961
2024-05-30 $24.46 $24.62 $24.45 $24.62 $24.62 5,643
2024-05-29 $24.30 $24.43 $24.30 $24.43 $24.43 3,801
2024-05-28 $24.40 $24.45 $24.32 $24.42 $24.42 9,477
2024-05-24 $24.17 $24.36 $24.15 $24.35 $24.35 5,932
2024-05-23 $24.36 $24.36 $24.04 $24.10 $24.10 10,890
2024-05-22 $24.50 $24.50 $24.35 $24.40 $24.40 7,814
2024-05-21 $24.50 $24.64 $24.42 $24.42 $24.42 8,100
2024-05-20 $24.50 $24.60 $24.40 $24.50 $24.50 4,651
2024-05-17 $24.50 $24.67 $24.40 $24.40 $24.40 7,220
2024-05-16 $24.60 $24.60 $24.40 $24.42 $24.42 17,354
2024-05-15 $24.61 $24.71 $24.51 $24.69 $24.69 13,473
2024-05-14 $24.70 $24.71 $24.40 $24.60 $24.60 13,668
2024-05-13 $24.51 $24.51 $24.40 $24.51 $24.51 5,798
2024-05-10 $24.40 $24.49 $24.40 $24.44 $24.44 4,958
2024-05-09 $24.35 $24.49 $24.35 $24.36 $24.36 5,783
2024-05-08 $24.56 $24.65 $24.36 $24.37 $24.37 13,896
2024-05-07 $24.39 $24.55 $24.37 $24.41 $24.41 6,597
2024-05-06 $24.31 $24.47 $24.30 $24.47 $24.47 6,735
2024-05-03 $24.45 $24.45 $24.31 $24.32 $24.32 11,232
2024-05-02 $24.30 $24.38 $24.20 $24.31 $24.31 4,011
2024-05-01 $24.10 $24.15 $24.00 $24.05 $24.05 11,329
2024-04-30 $23.89 $24.11 $23.82 $24.11 $24.11 10,731
2024-04-29 $23.81 $23.99 $23.81 $23.89 $23.89 5,638
2024-04-26 $23.81 $23.94 $23.81 $23.82 $23.82 8,376
2024-04-25 $23.80 $23.83 $23.75 $23.80 $23.80 4,373
2024-04-24 $23.90 $23.93 $23.71 $23.91 $23.91 2,771
2024-04-23 $23.76 $23.88 $23.76 $23.88 $23.88 4,064
2024-04-22 $23.72 $23.88 $23.57 $23.85 $23.85 10,312
2024-04-19 $23.45 $23.65 $23.45 $23.65 $23.65 2,751
2024-04-18 $23.58 $23.71 $23.41 $23.57 $23.57 9,691
2024-04-17 $23.40 $23.63 $23.40 $23.62 $23.62 7,195
2024-04-16 $23.30 $23.65 $23.22 $23.34 $23.34 28,399
2024-04-15 $23.50 $23.50 $23.16 $23.30 $23.30 21,789
2024-04-12 $23.40 $23.51 $23.30 $23.30 $23.30 8,320
2024-04-11 $23.29 $23.42 $23.17 $23.41 $23.41 20,193
2024-04-10 $23.22 $23.41 $23.12 $23.26 $23.26 58,382
2024-04-09 $23.70 $23.70 $23.35 $23.38 $23.38 62,031
2024-04-08 $23.50 $23.79 $23.41 $23.78 $23.78 22,346
2024-04-05 $23.35 $23.54 $23.35 $23.50 $23.50 6,521
2024-04-04 $23.40 $23.49 $23.26 $23.35 $23.35 33,739
2024-04-03 $23.37 $23.47 $23.26 $23.33 $23.33 25,035
2024-04-02 $23.27 $23.50 $23.19 $23.32 $23.32 60,074
2024-04-01 $23.27 $23.48 $23.18 $23.34 $23.34 29,129
2024-03-28 $23.34 $23.53 $23.26 $23.35 $23.35 23,250
2024-03-27 $23.58 $23.65 $23.45 $23.65 $23.24 27,493
2024-03-26 $23.67 $23.74 $23.46 $23.55 $23.14 16,514
2024-03-25 $23.65 $23.70 $23.56 $23.63 $23.22 13,488
2024-03-22 $23.69 $23.71 $23.41 $23.66 $23.25 18,957
2024-03-21 $23.69 $23.89 $23.50 $23.57 $23.16 47,783
2024-03-20 $23.40 $23.61 $23.32 $23.61 $23.20 78,568
2024-03-19 $23.37 $23.45 $23.32 $23.34 $22.94 12,526
2024-03-18 $23.36 $23.47 $23.28 $23.47 $23.07 25,723
2024-03-15 $23.23 $23.47 $23.23 $23.36 $22.96 12,526
2024-03-14 $23.40 $23.55 $23.26 $23.31 $22.91 7,617
2024-03-13 $23.41 $23.54 $23.26 $23.54 $23.13 19,018
2024-03-12 $23.39 $23.48 $23.29 $23.43 $23.43 17,189
2024-03-11 $23.38 $23.44 $23.23 $23.34 $23.34 11,227
2024-03-08 $23.38 $23.45 $23.26 $23.36 $23.36 33,794
2024-03-07 $23.36 $23.55 $23.26 $23.39 $23.39 37,873
2024-03-06 $23.34 $23.48 $23.08 $23.22 $23.22 22,766
2024-03-05 $23.45 $23.58 $23.25 $23.29 $23.29 16,668
2024-03-04 $23.37 $23.47 $23.35 $23.35 $23.35 11,172
2024-03-01 $23.40 $23.56 $23.37 $23.41 $23.41 18,686
2024-02-29 $23.52 $23.69 $23.36 $23.36 $23.36 16,533
2024-02-28 $23.69 $23.77 $23.49 $23.51 $23.51 10,120
2024-02-27 $23.81 $23.82 $23.55 $23.68 $23.68 7,216
2024-02-26 $23.73 $23.91 $23.73 $23.84 $23.84 5,610
2024-02-23 $23.56 $23.77 $23.45 $23.75 $23.75 11,034
2024-02-22 $23.64 $23.75 $23.40 $23.43 $23.43 15,902
2024-02-21 $24.07 $24.07 $23.49 $23.51 $23.51 18,586
2024-02-20 $23.98 $24.25 $23.98 $24.02 $24.02 6,126
2024-02-16 $23.99 $24.00 $23.95 $23.98 $23.98 10,450
2024-02-15 $23.99 $24.18 $23.90 $24.00 $24.00 5,856
2024-02-14 $24.10 $24.12 $23.90 $24.05 $24.05 6,324
2024-02-13 $24.35 $24.35 $24.00 $24.00 $24.00 5,750
2024-02-12 $24.36 $24.50 $24.21 $24.43 $24.43 8,732
2024-02-09 $24.21 $24.34 $24.11 $24.25 $24.25 17,648
2024-02-08 $24.41 $24.71 $24.21 $24.21 $24.21 7,202
2024-02-07 $24.63 $24.66 $24.22 $24.22 $24.22 5,484
2024-02-06 $24.65 $24.67 $24.23 $24.55 $24.55 7,523
2024-02-05 $24.43 $24.61 $24.43 $24.60 $24.60 9,260
2024-02-02 $24.28 $24.52 $24.28 $24.50 $24.50 6,029
2024-02-01 $24.48 $24.48 $24.01 $24.28 $24.28 11,057
2024-01-31 $24.30 $24.51 $24.10 $24.35 $24.35 18,706
2024-01-30 $24.24 $24.42 $24.24 $24.36 $24.36 3,646
2024-01-29 $24.24 $24.25 $24.09 $24.20 $24.20 11,797
2024-01-26 $24.12 $24.34 $24.04 $24.14 $24.14 7,340
2024-01-25 $24.16 $24.30 $23.83 $24.22 $24.22 7,146
2024-01-24 $23.58 $23.98 $23.58 $23.80 $23.80 4,364
2024-01-23 $23.81 $23.90 $23.41 $23.45 $23.45 15,059
2024-01-22 $23.63 $23.98 $23.51 $23.76 $23.76 16,253
2024-01-19 $23.38 $23.63 $23.35 $23.56 $23.56 17,926
2024-01-18 $23.46 $23.65 $23.25 $23.36 $23.36 13,111
2024-01-17 $23.38 $24.30 $23.38 $23.55 $23.55 17,922
2024-01-16 $23.89 $23.90 $23.31 $23.65 $23.65 25,481
2024-01-12 $23.65 $23.85 $23.55 $23.79 $23.79 7,403
2024-01-11 $23.36 $23.65 $23.36 $23.63 $23.63 8,862
2024-01-10 $23.47 $23.65 $23.45 $23.65 $23.65 2,781
2024-01-09 $23.28 $23.55 $23.28 $23.55 $23.55 7,013
2024-01-08 $23.00 $23.40 $23.00 $23.36 $23.36 19,476
2024-01-05 $22.64 $23.00 $22.64 $23.00 $23.00 9,352
2024-01-04 $23.06 $23.06 $22.88 $22.99 $22.99 10,388
2024-01-03 $22.84 $23.00 $22.65 $22.70 $22.70 16,550
2024-01-02 $22.48 $22.84 $22.48 $22.84 $22.84 13,648
2023-12-29 $22.75 $22.80 $22.47 $22.50 $22.50 12,955
2023-12-28 $22.79 $22.90 $22.52 $22.70 $22.70 9,931
2023-12-27 $22.91 $23.13 $22.79 $23.05 $22.64 19,025
2023-12-26 $22.78 $22.95 $22.68 $22.80 $22.40 18,030
2023-12-22 $22.94 $22.95 $22.65 $22.95 $22.54 6,620
2023-12-21 $22.75 $22.94 $22.75 $22.85 $22.44 10,990
2023-12-20 $22.69 $22.98 $22.55 $22.71 $22.31 16,246
2023-12-19 $22.60 $22.95 $22.60 $22.63 $22.23 8,443
2023-12-18 $22.53 $23.04 $22.53 $22.60 $22.19 15,350
2023-12-15 $22.66 $22.96 $22.50 $22.60 $22.20 12,253
2023-12-14 $22.59 $22.98 $22.55 $22.66 $22.26 11,976
2023-12-13 $22.30 $22.73 $22.30 $22.50 $22.10 14,595
2023-12-12 $22.31 $22.50 $22.31 $22.50 $22.10 10,388
2023-12-11 $22.01 $22.30 $21.91 $22.29 $21.89 14,969
2023-12-08 $22.22 $22.42 $21.92 $22.16 $21.77 8,626
2023-12-07 $22.43 $22.45 $22.22 $22.26 $21.86 10,532
2023-12-06 $22.57 $22.64 $22.31 $22.31 $21.91 15,190
2023-12-05 $22.22 $22.61 $22.22 $22.48 $22.08 12,918
2023-12-04 $22.17 $22.64 $22.16 $22.29 $21.89 31,771
2023-12-01 $22.20 $22.57 $21.90 $22.57 $22.17 9,290
2023-11-30 $21.77 $22.16 $21.77 $22.16 $21.77 16,593
2023-11-29 $21.70 $22.15 $21.70 $21.73 $21.34 10,050
2023-11-28 $21.71 $22.11 $21.66 $21.66 $21.28 12,758
2023-11-27 $21.53 $21.99 $21.53 $21.82 $21.43 18,574
2023-11-24 $21.75 $21.77 $21.40 $21.40 $21.02 11,076
2023-11-22 $21.70 $21.91 $21.70 $21.75 $21.36 8,620
2023-11-21 $21.72 $21.81 $21.70 $21.72 $21.33 14,060
2023-11-20 $22.26 $22.29 $21.70 $21.70 $21.32 17,300
2023-11-17 $21.98 $22.11 $21.73 $21.80 $21.41 8,950
2023-11-16 $21.85 $21.99 $21.80 $21.99 $21.60 4,591
2023-11-15 $22.11 $22.17 $21.90 $22.00 $21.61 6,272
2023-11-14 $21.95 $22.06 $21.83 $22.05 $21.66 8,407
2023-11-13 $21.50 $21.83 $21.50 $21.77 $21.38 6,079
2023-11-10 $21.80 $21.83 $21.51 $21.54 $21.16 2,723
2023-11-09 $21.66 $21.74 $21.25 $21.25 $20.87 6,347
2023-11-08 $21.50 $22.00 $21.50 $21.75 $21.36 5,406
2023-11-07 $21.54 $21.73 $21.54 $21.56 $21.18 9,052
2023-11-06 $21.81 $22.06 $21.50 $21.50 $21.12 5,963
2023-11-03 $21.75 $22.13 $21.75 $22.04 $21.65 7,857
2023-11-02 $21.39 $21.92 $21.39 $21.68 $21.30 8,659
2023-11-01 $21.01 $21.40 $21.01 $21.29 $20.91 9,198
2023-10-31 $20.73 $21.19 $20.57 $21.11 $20.74 6,825
2023-10-30 $20.73 $20.77 $20.46 $20.57 $20.21 6,769
2023-10-27 $20.95 $20.95 $20.66 $20.66 $20.29 7,631
2023-10-26 $20.84 $20.86 $20.75 $20.85 $20.48 6,406
2023-10-25 $20.97 $21.15 $20.63 $20.67 $20.30 15,822
2023-10-24 $21.00 $21.48 $21.00 $21.01 $20.64 5,189
2023-10-23 $21.16 $21.89 $20.96 $21.10 $20.73 7,976
2023-10-20 $21.30 $21.50 $21.05 $21.17 $20.79 16,542
2023-10-19 $21.75 $21.92 $21.40 $21.40 $21.02 6,994
2023-10-18 $21.87 $21.94 $21.41 $21.53 $21.15 16,824
2023-10-17 $21.50 $21.88 $21.27 $21.70 $21.32 10,531
2023-10-16 $21.35 $21.88 $21.18 $21.58 $21.19 20,994
2023-10-13 $21.57 $21.86 $21.17 $21.21 $20.83 16,396
2023-10-12 $21.84 $21.84 $21.60 $21.60 $21.22 5,869
2023-10-11 $21.65 $21.99 $21.55 $21.77 $21.38 9,265
2023-10-10 $21.97 $22.13 $21.44 $21.61 $21.23 6,539
2023-10-09 $22.13 $22.13 $21.12 $21.19 $20.81 7,846
2023-10-06 $21.22 $21.65 $21.05 $21.27 $20.89 10,772
2023-10-05 $21.71 $21.99 $21.23 $21.36 $20.98 17,201
2023-10-04 $21.72 $22.14 $21.50 $21.89 $21.50 9,397
2023-10-03 $21.75 $21.97 $21.29 $21.80 $21.41 14,302
2023-10-02 $22.18 $22.33 $21.72 $21.77 $21.38 6,694
2023-09-29 $22.78 $22.84 $22.19 $22.19 $21.80 13,707
2023-09-28 $22.30 $22.57 $22.30 $22.57 $22.17 7,590
2023-09-27 $22.55 $22.64 $22.32 $22.61 $21.81 12,178
2023-09-26 $22.34 $22.55 $22.11 $22.55 $21.75 25,058
2023-09-25 $22.11 $22.20 $22.10 $22.18 $21.40 8,413
2023-09-22 $22.08 $22.20 $22.08 $22.16 $21.38 4,293
2023-09-21 $22.30 $22.30 $22.01 $22.06 $21.28 6,767
2023-09-20 $22.31 $22.54 $22.27 $22.54 $21.75 5,130
2023-09-19 $22.22 $22.41 $21.96 $22.23 $21.45 16,372
2023-09-18 $22.10 $22.32 $21.87 $22.32 $21.53 14,185
2023-09-15 $22.00 $22.06 $21.75 $21.90 $21.13 29,254
2023-09-14 $21.76 $21.91 $21.55 $21.89 $21.11 11,210
2023-09-13 $21.74 $21.89 $21.46 $21.74 $20.97 13,187
2023-09-12 $21.74 $21.93 $21.42 $21.74 $20.97 19,341
2023-09-11 $21.80 $22.16 $21.75 $21.75 $20.98 10,060
2023-09-08 $21.70 $22.18 $21.70 $21.78 $21.78 11,081
2023-09-07 $21.57 $22.37 $21.54 $21.68 $21.68 9,615
2023-09-06 $21.81 $22.21 $21.72 $21.82 $21.82 7,639
2023-09-05 $22.52 $22.52 $21.83 $21.83 $21.83 19,647
2023-09-01 $22.20 $22.30 $22.00 $22.15 $22.15 9,392
2023-08-31 $22.26 $22.59 $21.96 $22.01 $22.01 18,953
2023-08-30 $22.12 $22.48 $21.95 $22.28 $22.28 7,229
2023-08-29 $22.62 $22.65 $22.06 $22.07 $22.07 9,935
2023-08-28 $22.65 $22.72 $22.27 $22.30 $22.30 3,153
2023-08-25 $22.38 $22.73 $22.05 $22.25 $22.25 3,182
2023-08-24 $22.62 $22.62 $22.07 $22.44 $22.44 4,352
2023-08-23 $21.73 $22.68 $21.66 $22.68 $22.68 38,174
2023-08-22 $22.20 $22.20 $21.68 $21.73 $21.73 9,671
2023-08-21 $22.13 $22.13 $21.94 $22.11 $22.11 3,323
2023-08-18 $21.96 $22.22 $21.76 $21.92 $21.92 6,033
2023-08-17 $22.04 $22.06 $21.75 $21.75 $21.75 4,789
2023-08-16 $22.45 $22.60 $21.99 $22.05 $22.05 11,857
2023-08-15 $22.86 $22.86 $22.12 $22.16 $22.16 14,643
2023-08-14 $22.74 $22.99 $22.72 $22.95 $22.95 3,344
2023-08-11 $23.05 $23.05 $22.71 $22.92 $22.92 4,524
2023-08-10 $23.11 $23.11 $22.83 $22.83 $22.83 6,855
2023-08-09 $22.82 $22.97 $22.82 $22.84 $22.84 5,895
2023-08-08 $22.70 $23.36 $22.70 $22.91 $22.91 3,138
2023-08-07 $22.95 $23.24 $22.89 $22.97 $22.97 3,626
2023-08-04 $22.91 $23.00 $22.88 $22.89 $22.89 2,832
2023-08-03 $22.81 $22.82 $22.64 $22.82 $22.82 3,655
2023-08-02 $23.07 $23.07 $22.68 $22.70 $22.70 8,255
2023-08-01 $23.09 $23.09 $22.78 $22.78 $22.78 5,009
2023-07-31 $22.89 $23.20 $22.53 $22.95 $22.95 9,804
2023-07-28 $23.37 $23.59 $22.89 $22.89 $22.89 14,177
2023-07-27 $23.54 $23.54 $22.83 $23.30 $23.30 12,703
2023-07-26 $22.77 $23.40 $22.76 $23.15 $23.15 14,122
2023-07-25 $23.17 $23.44 $22.80 $22.90 $22.90 4,474
2023-07-24 $23.27 $23.33 $23.01 $23.33 $23.33 5,936
2023-07-21 $22.95 $23.28 $22.63 $23.21 $23.21 5,794
2023-07-20 $22.83 $23.30 $22.81 $22.81 $22.81 5,405
2023-07-19 $23.07 $23.29 $22.68 $22.97 $22.97 4,808
2023-07-18 $22.74 $23.30 $22.74 $23.02 $23.02 8,116
2023-07-17 $23.09 $23.23 $22.46 $22.99 $22.99 8,496
2023-07-14 $22.82 $23.36 $22.65 $22.78 $22.78 10,115
2023-07-13 $23.09 $23.35 $22.48 $23.15 $23.15 9,289
2023-07-12 $22.83 $23.22 $22.83 $23.10 $23.10 5,639
2023-07-11 $22.87 $22.95 $22.65 $22.88 $22.88 9,787
2023-07-10 $22.77 $23.03 $22.70 $22.70 $22.70 5,130
2023-07-07 $22.22 $23.04 $22.13 $22.64 $22.64 2,644
2023-07-06 $22.96 $22.96 $22.47 $22.66 $22.66 8,806
2023-07-05 $23.20 $23.60 $22.87 $22.90 $22.90 16,803
2023-07-03 $23.34 $23.85 $23.34 $23.85 $23.85 2,345
2023-06-30 $23.11 $23.67 $22.53 $23.66 $23.66 33,638
2023-06-29 $22.77 $22.97 $22.41 $22.94 $22.94 8,330
2023-06-28 $23.28 $23.47 $22.84 $23.19 $22.78 26,952
2023-06-27 $23.19 $23.32 $23.00 $23.05 $22.65 3,516
2023-06-26 $23.00 $23.46 $22.63 $23.20 $22.79 10,817
2023-06-23 $23.50 $23.50 $22.94 $23.00 $23.00 9,963
2023-06-22 $23.17 $23.17 $22.84 $22.84 $22.84 2,692
2023-06-21 $22.65 $23.19 $22.65 $22.87 $22.87 9,759
2023-06-20 $22.62 $23.28 $22.61 $22.86 $22.86 5,210
2023-06-16 $23.09 $23.09 $22.57 $22.83 $22.83 4,900
2023-06-15 $22.97 $22.99 $22.55 $22.85 $22.85 6,368
2023-06-14 $22.87 $23.10 $22.70 $23.03 $23.03 5,072
2023-06-13 $22.71 $23.28 $22.71 $23.18 $23.18 3,699
2023-06-12 $22.86 $23.24 $22.69 $23.04 $23.04 12,217
2023-06-09 $22.83 $23.25 $22.80 $23.24 $23.24 2,580
2023-06-08 $22.80 $23.14 $22.79 $22.96 $22.96 2,266
2023-06-07 $24.08 $24.08 $22.95 $23.25 $23.25 7,284
2023-06-06 $23.70 $24.37 $23.36 $23.51 $23.51 26,782
2023-06-05 $23.51 $23.74 $23.25 $23.74 $23.74 16,898
2023-06-02 $23.10 $23.79 $23.10 $23.78 $23.78 10,412
2023-06-01 $22.52 $23.28 $22.04 $22.84 $22.84 3,266
2023-05-31 $22.09 $22.46 $21.78 $22.46 $22.46 32,773
2023-05-30 $22.20 $22.37 $21.98 $21.98 $21.98 4,764
2023-05-26 $22.15 $22.20 $22.14 $22.20 $22.20 3,996
2023-05-25 $21.96 $21.96 $21.50 $21.77 $21.77 5,895
2023-05-24 $21.50 $22.05 $21.44 $21.62 $21.62 6,088
2023-05-23 $21.05 $21.92 $21.03 $21.56 $21.56 2,022
2023-05-22 $21.73 $21.90 $20.80 $21.50 $21.50 7,123
2023-05-19 $22.10 $22.10 $21.36 $22.09 $22.09 9,091
2023-05-18 $21.79 $22.07 $21.60 $22.00 $22.00 9,301
2023-05-17 $20.05 $21.53 $19.94 $21.53 $21.53 11,179
2023-05-16 $19.63 $20.04 $19.63 $20.00 $20.00 11,132
2023-05-15 $19.02 $19.72 $19.02 $19.55 $19.55 7,444
2023-05-12 $18.92 $19.39 $18.87 $18.90 $18.90 26,248
2023-05-11 $18.75 $18.93 $18.40 $18.51 $18.51 22,379
2023-05-10 $19.54 $20.02 $18.70 $18.94 $18.94 40,398
2023-05-09 $19.59 $19.70 $19.14 $19.35 $19.35 17,271
2023-05-08 $19.84 $20.00 $19.65 $19.65 $19.65 11,286
2023-05-05 $19.79 $20.58 $19.31 $19.78 $19.78 31,538
2023-05-04 $21.05 $21.05 $19.30 $19.40 $19.40 19,574
2023-05-03 $22.13 $22.46 $21.07 $21.07 $21.07 13,114
2023-05-02 $23.22 $23.22 $22.03 $22.35 $22.35 17,815
2023-05-01 $23.94 $24.00 $23.29 $23.40 $23.40 14,151
2023-04-28 $23.20 $24.15 $23.15 $24.15 $24.15 20,986
2023-04-27 $23.20 $23.66 $23.20 $23.23 $23.23 7,537
2023-04-26 $23.02 $23.62 $23.00 $23.40 $23.40 4,482
2023-04-25 $23.12 $23.50 $23.11 $23.20 $23.20 4,096
2023-04-24 $23.70 $23.73 $23.22 $23.38 $23.38 2,971
2023-04-21 $23.30 $23.67 $23.25 $23.67 $23.67 4,752
2023-04-20 $23.13 $23.40 $22.91 $23.27 $23.27 5,672
2023-04-19 $23.03 $23.44 $22.87 $23.39 $23.39 11,895
2023-04-18 $22.96 $23.56 $22.95 $23.30 $23.30 4,680
2023-04-17 $23.44 $23.52 $22.81 $23.39 $23.39 27,195
2023-04-14 $22.92 $23.15 $22.92 $23.15 $23.15 1,798
2023-04-13 $23.06 $23.13 $22.85 $23.11 $23.11 4,376
2023-04-12 $22.69 $22.96 $22.58 $22.94 $22.94 5,851
2023-04-11 $22.56 $22.78 $22.56 $22.78 $22.78 3,113
2023-04-10 $22.80 $22.96 $22.56 $22.73 $22.73 10,338
2023-04-06 $22.80 $22.99 $22.65 $22.87 $22.87 7,681
2023-04-05 $22.73 $22.92 $22.73 $22.77 $22.77 4,831
2023-04-04 $23.11 $23.11 $22.56 $22.83 $22.83 11,107
2023-04-03 $23.24 $23.39 $22.85 $23.39 $23.39 6,977
2023-03-31 $22.71 $23.63 $22.71 $23.56 $23.56 30,037
2023-03-30 $23.10 $23.10 $22.26 $22.67 $22.67 14,967
2023-03-29 $22.85 $23.39 $22.54 $23.38 $22.96 16,101
2023-03-28 $23.07 $23.11 $22.68 $22.82 $22.41 10,563
2023-03-27 $22.56 $23.29 $22.56 $22.69 $22.29 23,494
2023-03-24 $22.35 $22.65 $22.25 $22.37 $22.37 12,027
2023-03-23 $22.91 $22.96 $22.49 $22.50 $22.50 6,981
2023-03-22 $22.24 $22.84 $22.24 $22.81 $22.81 10,286
2023-03-21 $21.40 $22.49 $21.40 $22.25 $22.25 10,460
2023-03-20 $21.59 $21.85 $21.05 $21.29 $21.29 18,745
2023-03-17 $21.65 $21.70 $21.06 $21.37 $21.37 9,955
2023-03-16 $21.06 $22.39 $21.06 $21.95 $21.95 42,865
2023-03-15 $21.55 $22.06 $21.01 $21.07 $21.07 20,031
2023-03-14 $21.46 $23.63 $21.21 $21.59 $21.59 66,306
2023-03-13 $24.13 $24.82 $19.86 $20.56 $20.56 61,918
2023-03-10 $25.08 $25.31 $24.17 $24.78 $24.78 13,187
2023-03-09 $25.40 $25.40 $24.90 $25.02 $25.02 6,873
2023-03-08 $25.31 $25.54 $25.31 $25.49 $25.49 3,608
2023-03-07 $25.59 $25.71 $25.25 $25.45 $25.45 5,830
2023-03-06 $25.66 $25.71 $25.21 $25.48 $25.48 4,689
2023-03-03 $25.20 $25.64 $25.20 $25.62 $25.62 3,653
2023-03-02 $25.32 $25.39 $25.22 $25.37 $25.37 1,126
2023-03-01 $25.36 $25.48 $25.34 $25.34 $25.34 2,303
2023-02-28 $25.20 $25.60 $25.20 $25.55 $25.55 11,792
2023-02-27 $25.18 $25.35 $25.18 $25.35 $25.35 1,443
2023-02-24 $24.80 $25.37 $24.80 $24.90 $24.90 12,086
2023-02-23 $25.30 $25.30 $25.15 $25.15 $25.15 4,910
2023-02-22 $24.85 $25.15 $24.85 $25.05 $25.05 2,963
2023-02-21 $25.10 $25.32 $24.78 $24.78 $24.78 4,863
2023-02-17 $25.02 $25.29 $25.02 $25.18 $25.18 2,566
2023-02-16 $25.64 $25.72 $25.14 $25.29 $25.29 1,944
2023-02-15 $25.76 $25.87 $25.60 $25.60 $25.60 7,319
2023-02-14 $25.69 $25.88 $25.39 $25.88 $25.88 3,130
2023-02-13 $25.22 $25.76 $25.22 $25.76 $25.76 3,970
2023-02-10 $25.43 $25.45 $25.23 $25.43 $25.43 5,798
2023-02-09 $25.88 $25.88 $25.53 $25.53 $25.53 2,489
2023-02-08 $25.79 $25.79 $25.35 $25.70 $25.70 7,016
2023-02-07 $25.75 $25.84 $25.47 $25.71 $25.71 4,631
2023-02-06 $25.64 $25.89 $25.41 $25.61 $25.61 3,690
2023-02-03 $26.10 $26.24 $25.61 $25.61 $25.61 5,247
2023-02-02 $25.88 $26.19 $25.82 $26.04 $26.04 5,501
2023-02-01 $25.91 $26.04 $25.80 $25.85 $25.85 4,861
2023-01-31 $26.19 $26.23 $25.77 $25.86 $25.86 6,182
2023-01-30 $25.68 $26.12 $25.68 $26.12 $26.12 12,849
2023-01-27 $25.72 $25.95 $25.47 $25.72 $25.72 6,200
2023-01-26 $25.51 $25.73 $25.51 $25.63 $25.63 2,702
2023-01-25 $25.65 $25.99 $25.63 $25.75 $25.75 3,128
2023-01-24 $25.75 $25.75 $25.45 $25.75 $25.75 4,581
2023-01-23 $25.75 $25.75 $25.48 $25.75 $25.75 15,363
2023-01-20 $25.44 $25.75 $25.44 $25.75 $25.75 13,565
2023-01-19 $25.68 $25.75 $25.35 $25.39 $25.39 4,245
2023-01-18 $26.05 $26.05 $25.50 $25.75 $25.75 12,115
2023-01-17 $25.88 $26.08 $25.54 $25.75 $25.75 17,431
2023-01-13 $25.45 $25.94 $25.27 $25.75 $25.75 6,322
2023-01-12 $25.55 $25.79 $25.36 $25.78 $25.78 11,647
2023-01-11 $25.40 $25.52 $25.28 $25.36 $25.36 4,180
2023-01-10 $25.13 $25.37 $25.07 $25.13 $25.13 4,746
2023-01-09 $24.90 $25.31 $24.66 $25.12 $25.12 13,625
2023-01-06 $24.26 $24.94 $24.26 $24.87 $24.87 33,436
2023-01-05 $24.27 $24.31 $23.95 $24.07 $24.07 11,034
2023-01-04 $24.25 $24.25 $23.91 $23.91 $23.91 1,278
2023-01-03 $23.90 $24.28 $23.90 $24.27 $24.27 4,842
2022-12-30 $23.69 $24.10 $23.29 $23.79 $23.79 17,381
2022-12-29 $23.80 $24.08 $23.55 $23.70 $23.70 9,469
2022-12-28 $24.28 $24.30 $24.10 $24.10 $23.69 9,355
2022-12-27 $24.12 $24.66 $23.97 $24.26 $23.85 8,256
2022-12-23 $24.01 $24.64 $24.00 $24.26 $24.26 7,322
2022-12-22 $24.03 $24.65 $23.92 $24.04 $24.04 12,851
2022-12-21 $24.07 $24.66 $24.04 $24.30 $24.30 12,271
2022-12-20 $24.44 $24.50 $24.03 $24.03 $24.03 15,529
2022-12-19 $24.44 $24.77 $24.31 $24.31 $24.31 11,121
2022-12-16 $24.50 $24.59 $24.21 $24.25 $24.25 9,006
2022-12-15 $24.60 $24.75 $24.21 $24.50 $24.50 8,287
2022-12-14 $24.84 $24.95 $24.60 $24.60 $24.60 8,046
2022-12-13 $24.48 $24.95 $24.48 $24.93 $24.93 11,454
2022-12-12 $24.65 $24.67 $24.11 $24.60 $24.60 21,808
2022-12-09 $24.61 $24.75 $24.55 $24.55 $24.55 9,727
2022-12-08 $24.70 $24.87 $24.55 $24.71 $24.71 14,689
2022-12-07 $24.46 $24.72 $24.28 $24.68 $24.68 17,223
2022-12-06 $24.44 $24.69 $24.13 $24.48 $24.48 7,267
2022-12-05 $24.60 $24.83 $24.24 $24.47 $24.47 11,858
2022-12-02 $24.50 $24.75 $24.13 $24.61 $24.61 4,457
2022-12-01 $24.40 $24.73 $23.80 $24.51 $24.51 6,215
2022-11-30 $23.85 $24.70 $23.70 $24.44 $24.44 20,277
2022-11-29 $24.16 $24.16 $23.71 $23.71 $23.71 19,046
2022-11-28 $23.72 $24.36 $23.72 $24.20 $24.20 20,981
2022-11-25 $23.78 $23.79 $23.56 $23.78 $23.78 4,569
2022-11-23 $23.58 $23.78 $23.52 $23.78 $23.78 7,274
2022-11-22 $23.40 $24.04 $23.35 $23.50 $23.50 12,697
2022-11-21 $23.65 $23.75 $23.34 $23.35 $23.35 14,323
2022-11-18 $23.97 $24.07 $23.60 $23.66 $23.66 19,422
2022-11-17 $23.93 $24.14 $23.80 $23.86 $23.86 12,069
2022-11-16 $24.10 $24.25 $23.96 $24.12 $24.12 8,701
2022-11-15 $23.96 $24.50 $23.85 $24.00 $24.00 18,702
2022-11-14 $24.20 $24.32 $23.86 $23.88 $23.88 15,998
2022-11-11 $24.38 $24.53 $23.99 $23.99 $23.99 21,280
2022-11-10 $24.19 $24.76 $23.88 $24.29 $24.29 25,343
2022-11-09 $24.38 $24.38 $23.86 $23.91 $23.91 19,455
2022-11-08 $23.96 $24.37 $23.63 $24.11 $24.11 8,426
2022-11-07 $23.88 $24.26 $23.56 $23.78 $23.78 19,371
2022-11-04 $24.19 $24.19 $23.80 $23.83 $23.83 6,044
2022-11-03 $24.46 $24.46 $23.99 $23.99 $23.99 5,978
2022-11-02 $24.35 $24.79 $24.35 $24.36 $24.36 16,911
2022-11-01 $24.41 $24.98 $24.23 $24.23 $24.23 11,429
2022-10-31 $24.53 $24.56 $24.32 $24.56 $24.56 20,043
2022-10-28 $24.35 $24.50 $24.35 $24.50 $24.50 3,766
2022-10-27 $24.11 $24.44 $23.88 $24.33 $24.33 24,284
2022-10-26 $24.13 $24.33 $23.90 $23.97 $23.97 7,491
2022-10-25 $24.11 $24.24 $23.93 $23.93 $23.93 8,334
2022-10-24 $24.29 $24.31 $24.05 $24.24 $24.24 4,217
2022-10-21 $24.07 $24.39 $23.90 $24.37 $24.37 4,074
2022-10-20 $24.25 $24.33 $24.05 $24.08 $24.08 4,931
2022-10-19 $24.19 $24.19 $23.90 $23.98 $23.98 5,432
2022-10-18 $23.81 $24.41 $23.81 $23.90 $23.90 3,089
2022-10-17 $23.46 $24.49 $23.46 $23.65 $23.65 9,833
2022-10-14 $24.02 $24.03 $23.26 $23.26 $23.26 8,124
2022-10-13 $23.76 $24.47 $23.76 $24.10 $24.10 2,383
2022-10-12 $24.28 $24.48 $23.99 $23.99 $23.99 5,614
2022-10-11 $24.50 $24.50 $24.11 $24.32 $24.32 12,742
2022-10-10 $24.88 $24.88 $24.50 $24.59 $24.59 2,229
2022-10-07 $24.50 $24.82 $24.50 $24.70 $24.70 3,555
2022-10-06 $24.59 $25.00 $24.37 $24.71 $24.71 9,271
2022-10-05 $24.58 $24.90 $24.32 $24.50 $24.50 15,897
2022-10-04 $24.59 $24.89 $24.52 $24.60 $24.60 8,030
2022-10-03 $24.36 $24.77 $24.36 $24.60 $24.60 5,907
2022-09-30 $24.47 $24.60 $24.34 $24.34 $24.34 7,912
2022-09-29 $24.55 $24.78 $24.13 $24.65 $24.65 19,133
2022-09-28 $25.08 $25.19 $24.61 $25.08 $24.67 4,406
2022-09-27 $24.75 $24.93 $24.66 $24.93 $24.52 2,526
2022-09-26 $24.64 $25.08 $24.51 $24.51 $24.11 6,488
2022-09-23 $25.00 $25.19 $24.56 $24.89 $24.48 2,617
2022-09-22 $25.26 $25.26 $25.01 $25.01 $24.60 3,148
2022-09-21 $24.99 $25.35 $24.99 $25.20 $24.79 5,725
2022-09-20 $25.26 $25.28 $25.07 $25.13 $24.72 8,464
2022-09-19 $25.05 $25.27 $24.98 $25.27 $24.86 2,492
2022-09-16 $25.43 $25.43 $24.94 $25.00 $24.59 3,147
2022-09-15 $25.16 $25.19 $25.10 $25.13 $24.72 4,675
2022-09-14 $25.31 $25.46 $25.04 $25.28 $24.87 2,185
2022-09-13 $25.13 $25.38 $25.02 $25.32 $24.91 3,506
2022-09-12 $25.39 $25.58 $25.20 $25.58 $25.58 2,994
2022-09-09 $25.50 $25.50 $24.91 $25.11 $25.11 4,715
2022-09-08 $25.54 $25.87 $24.96 $25.11 $25.11 10,831
2022-09-07 $25.51 $25.76 $25.49 $25.49 $25.49 4,081
2022-09-06 $25.71 $25.86 $25.45 $25.60 $25.60 4,028
2022-09-02 $25.89 $26.14 $25.71 $25.71 $25.71 3,864
2022-09-01 $25.53 $25.88 $25.40 $25.55 $25.55 2,484
2022-08-31 $25.55 $25.75 $25.42 $25.42 $25.42 4,521
2022-08-30 $25.63 $25.71 $25.63 $25.63 $25.63 1,521
2022-08-29 $26.08 $26.19 $25.52 $25.52 $25.52 7,236
2022-08-26 $25.27 $26.17 $25.27 $25.85 $25.85 7,360
2022-08-25 $25.47 $25.47 $25.21 $25.38 $25.38 1,853
2022-08-24 $25.32 $25.32 $25.05 $25.26 $25.26 3,434
2022-08-23 $25.45 $26.20 $25.26 $25.32 $25.32 8,327
2022-08-22 $26.09 $26.09 $25.36 $25.46 $25.46 3,609
2022-08-19 $26.02 $26.15 $25.90 $26.09 $26.09 3,190
2022-08-18 $26.14 $26.14 $26.12 $26.12 $26.12 1,478
2022-08-17 $26.03 $26.28 $26.00 $26.10 $26.10 3,671
2022-08-16 $26.51 $26.52 $25.83 $26.08 $26.08 5,092
2022-08-15 $26.32 $26.52 $26.06 $26.37 $26.37 6,799
2022-08-12 $26.10 $26.28 $26.03 $26.18 $26.18 1,653
2022-08-11 $26.12 $26.30 $26.00 $26.01 $26.01 5,251
2022-08-10 $26.13 $26.31 $26.12 $26.12 $26.12 7,150
2022-08-09 $26.04 $26.45 $26.04 $26.31 $26.31 2,844
2022-08-08 $26.20 $26.40 $26.07 $26.40 $26.40 7,105
2022-08-05 $26.09 $26.46 $25.92 $26.46 $26.46 3,829
2022-08-04 $26.40 $26.43 $26.40 $26.43 $26.43 3,005
2022-08-03 $26.41 $26.43 $25.97 $26.40 $26.40 3,817
2022-08-02 $26.29 $26.43 $26.10 $26.37 $26.37 9,364
2022-08-01 $26.09 $26.63 $26.09 $26.37 $26.37 9,360
2022-07-29 $25.78 $26.39 $25.59 $26.29 $26.29 18,511
2022-07-28 $25.31 $25.75 $25.28 $25.60 $25.60 6,779
2022-07-27 $25.61 $25.74 $25.59 $25.65 $25.65 5,550
2022-07-26 $25.56 $25.99 $25.31 $25.62 $25.62 5,310
2022-07-25 $25.52 $25.75 $25.52 $25.75 $25.75 2,499
2022-07-22 $25.57 $25.77 $25.52 $25.77 $25.77 1,038
2022-07-21 $25.77 $25.80 $25.31 $25.56 $25.56 2,317
2022-07-20 $25.32 $25.80 $25.32 $25.80 $25.80 10,127
2022-07-19 $25.13 $25.53 $25.13 $25.30 $25.30 4,428
2022-07-18 $25.20 $25.40 $25.11 $25.11 $25.11 6,681
2022-07-15 $25.25 $25.31 $25.02 $25.26 $25.26 6,819
2022-07-14 $25.01 $25.24 $25.00 $25.05 $25.05 3,159
2022-07-13 $25.00 $25.20 $24.96 $25.20 $25.20 6,352
2022-07-12 $25.25 $25.25 $24.94 $25.11 $25.11 7,143
2022-07-11 $24.84 $25.22 $24.78 $25.03 $25.03 9,220
2022-07-08 $24.75 $25.25 $24.74 $24.80 $24.80 2,626
2022-07-07 $24.93 $25.26 $24.74 $24.87 $24.87 2,185
2022-07-06 $25.22 $25.26 $24.84 $25.01 $25.01 9,236
2022-07-05 $24.86 $25.20 $24.64 $24.94 $24.94 9,524
2022-07-01 $24.52 $24.88 $24.52 $24.72 $24.72 3,717
2022-06-30 $24.72 $25.04 $24.56 $24.62 $24.62 11,262
2022-06-29 $24.56 $25.05 $24.56 $25.05 $24.64 6,262
2022-06-28 $25.22 $25.23 $24.70 $25.19 $24.78 4,924
2022-06-27 $25.02 $25.24 $24.80 $25.20 $24.79 8,653
2022-06-24 $24.83 $24.88 $24.76 $24.77 $24.36 2,680
2022-06-23 $24.90 $24.93 $24.56 $24.69 $24.28 4,992
2022-06-22 $24.85 $24.90 $24.49 $24.78 $24.37 5,201
2022-06-21 $24.57 $24.84 $24.23 $24.83 $24.42 19,013
2022-06-17 $24.55 $24.86 $24.26 $24.26 $23.86 12,955
2022-06-16 $24.60 $24.79 $24.16 $24.54 $24.14 8,901
2022-06-15 $24.40 $24.70 $24.00 $24.66 $24.26 6,527
2022-06-14 $24.36 $24.83 $23.91 $23.93 $23.53 9,986
2022-06-13 $24.80 $24.80 $24.29 $24.30 $23.90 15,629
2022-06-10 $25.23 $25.40 $24.80 $24.95 $24.54 9,997
2022-06-09 $25.36 $25.74 $25.35 $25.35 $24.93 9,550
2022-06-08 $25.41 $25.80 $25.41 $25.62 $25.20 3,441
2022-06-07 $25.55 $25.75 $25.48 $25.65 $25.23 5,065
2022-06-06 $25.44 $25.80 $25.24 $25.77 $25.35 6,525
2022-06-03 $25.18 $25.67 $25.18 $25.66 $25.24 4,194
2022-06-02 $25.25 $25.67 $25.09 $25.49 $25.07 14,501
2022-06-01 $25.25 $25.66 $25.25 $25.35 $24.93 3,282
2022-05-31 $25.28 $25.58 $25.28 $25.49 $25.07 9,333
2022-05-27 $25.50 $25.56 $25.40 $25.51 $25.09 3,609
2022-05-26 $25.45 $25.49 $25.35 $25.35 $24.93 6,921
2022-05-25 $25.08 $25.47 $25.08 $25.36 $24.94 4,536
2022-05-24 $24.90 $25.07 $24.71 $24.95 $24.54 8,858
2022-05-23 $24.77 $24.95 $24.72 $24.74 $24.34 8,649
2022-05-20 $24.86 $24.86 $24.63 $24.78 $24.37 5,654
2022-05-19 $24.39 $24.87 $24.35 $24.73 $24.32 5,269
2022-05-18 $24.80 $25.33 $24.27 $24.30 $23.90 15,152
2022-05-17 $25.03 $25.03 $24.70 $24.70 $24.30 7,940
2022-05-16 $24.90 $25.00 $24.64 $24.70 $24.30 11,998
2022-05-13 $25.18 $25.28 $24.64 $24.65 $24.25 8,131
2022-05-12 $25.00 $25.30 $24.71 $25.30 $24.89 12,282
2022-05-11 $24.96 $25.30 $24.91 $25.00 $24.59 9,026
2022-05-10 $25.10 $25.17 $24.71 $24.78 $24.37 9,363
2022-05-09 $24.94 $25.10 $24.72 $25.02 $24.61 9,755
2022-05-06 $24.75 $25.39 $24.59 $25.30 $24.88 10,165
2022-05-05 $24.95 $25.25 $24.59 $24.65 $24.25 8,593
2022-05-04 $25.21 $25.21 $24.60 $25.06 $24.64 33,105
2022-05-03 $25.26 $25.69 $25.21 $25.21 $24.80 6,288
2022-05-02 $25.74 $26.19 $25.22 $25.22 $24.80 17,252
2022-04-29 $25.54 $26.37 $25.37 $26.19 $25.76 18,376
2022-04-28 $25.77 $25.77 $25.37 $25.50 $25.08 5,532
2022-04-27 $25.75 $25.75 $25.58 $25.58 $25.16 3,004
2022-04-26 $25.91 $26.22 $25.54 $25.54 $25.12 5,815
2022-04-25 $25.50 $26.35 $25.40 $25.95 $25.52 7,775
2022-04-22 $25.87 $26.61 $25.38 $25.50 $25.08 4,560
2022-04-21 $25.99 $26.18 $25.86 $25.86 $25.44 4,409
2022-04-20 $25.79 $26.33 $25.78 $26.12 $25.69 6,982
2022-04-19 $25.98 $25.98 $25.41 $25.73 $25.31 15,399
2022-04-18 $25.68 $25.95 $25.55 $25.55 $25.13 12,549
2022-04-14 $25.65 $25.77 $25.39 $25.77 $25.35 5,669
2022-04-13 $25.55 $26.17 $25.55 $25.73 $25.31 5,330
2022-04-12 $25.92 $26.00 $25.43 $25.64 $25.22 8,364
2022-04-11 $26.20 $26.21 $25.93 $25.93 $25.51 10,855
2022-04-08 $26.25 $26.52 $26.11 $26.18 $25.75 7,900
2022-04-07 $26.67 $26.67 $26.01 $26.27 $25.84 14,960
2022-04-06 $25.75 $26.40 $25.44 $25.90 $25.48 7,089
2022-04-05 $26.06 $26.07 $25.94 $25.99 $25.56 6,204
2022-04-04 $26.07 $26.40 $26.07 $26.25 $25.82 8,570
2022-04-01 $26.58 $26.58 $26.02 $26.02 $25.59 2,086
2022-03-31 $26.42 $26.42 $26.04 $26.17 $25.74 6,432
2022-03-30 $26.35 $26.72 $26.35 $26.72 $25.88 4,906
2022-03-29 $26.46 $26.46 $26.19 $26.32 $25.49 5,475
2022-03-28 $25.98 $26.21 $25.82 $26.15 $25.32 11,645
2022-03-25 $26.28 $26.41 $25.92 $26.25 $25.42 6,346
2022-03-24 $26.42 $26.42 $26.03 $26.30 $25.47 3,419
2022-03-23 $26.26 $26.42 $25.84 $26.42 $25.59 5,065
2022-03-22 $25.82 $26.34 $25.72 $25.91 $25.09 6,356
2022-03-21 $26.40 $26.50 $25.71 $25.71 $24.90 2,354
2022-03-18 $25.90 $26.64 $25.90 $26.39 $25.56 4,175
2022-03-17 $25.85 $26.40 $25.85 $26.23 $25.40 4,473
2022-03-16 $25.77 $26.45 $25.77 $25.94 $25.12 6,047
2022-03-15 $25.66 $25.82 $25.62 $25.71 $24.90 4,496
2022-03-14 $25.85 $25.91 $25.32 $25.75 $24.93 15,151
2022-03-11 $26.23 $26.45 $25.63 $25.86 $25.04 4,858
2022-03-10 $26.40 $26.40 $26.07 $26.22 $25.39 5,820
2022-03-09 $26.32 $26.64 $26.03 $26.17 $25.34 3,788
2022-03-08 $26.10 $26.39 $26.00 $26.20 $25.38 5,179
2022-03-07 $26.22 $26.40 $26.06 $26.19 $25.36 7,272
2022-03-04 $26.49 $26.49 $26.07 $26.34 $25.51 6,614
2022-03-03 $26.50 $26.60 $26.37 $26.45 $25.62 5,288
2022-03-02 $26.37 $26.63 $26.18 $26.50 $25.66 7,519
2022-03-01 $26.67 $26.76 $26.14 $26.76 $25.92 7,326
2022-02-28 $26.05 $26.75 $26.05 $26.67 $25.83 13,981
2022-02-25 $25.80 $26.41 $25.80 $26.35 $25.52 10,904
2022-02-24 $25.56 $25.81 $25.40 $25.80 $24.99 7,892
2022-02-23 $25.92 $25.95 $25.70 $25.86 $25.04 2,921
2022-02-22 $25.56 $25.88 $25.56 $25.67 $24.86 17,849
2022-02-18 $25.78 $26.01 $25.56 $25.60 $24.79 6,871
2022-02-17 $25.83 $25.90 $25.58 $25.58 $24.77 4,007
2022-02-16 $25.71 $26.02 $25.65 $25.72 $24.91 9,953
2022-02-15 $25.71 $26.42 $25.51 $26.11 $25.29 10,340
2022-02-14 $25.70 $26.24 $25.34 $25.69 $24.88 7,204
2022-02-11 $25.76 $26.36 $25.70 $25.92 $25.10 9,157
2022-02-10 $26.01 $26.83 $25.35 $25.74 $24.93 9,594
2022-02-09 $26.20 $27.01 $26.20 $26.40 $25.57 9,600
2022-02-08 $26.73 $26.83 $26.54 $26.54 $25.70 9,143
2022-02-07 $26.76 $26.89 $26.61 $26.63 $25.79 7,072
2022-02-04 $26.86 $26.91 $26.65 $26.88 $26.03 6,679
2022-02-03 $26.80 $27.05 $26.66 $26.87 $26.02 5,447
2022-02-02 $27.31 $27.31 $27.01 $27.20 $26.34 6,107
2022-02-01 $27.25 $27.57 $27.25 $27.57 $26.70 2,484
2022-01-31 $27.12 $27.33 $26.99 $27.14 $26.28 6,482
2022-01-28 $27.03 $27.33 $26.99 $27.05 $26.20 6,715
2022-01-27 $27.24 $27.24 $26.86 $27.00 $26.15 4,615
2022-01-26 $27.28 $27.44 $27.09 $27.13 $26.27 2,754
2022-01-25 $27.19 $27.47 $27.09 $27.46 $26.59 5,647
2022-01-24 $27.32 $27.41 $27.01 $27.39 $26.52 9,006
2022-01-21 $27.32 $27.53 $27.21 $27.52 $26.65 5,069
2022-01-20 $27.37 $27.55 $27.23 $27.48 $26.61 7,019
2022-01-19 $27.36 $27.53 $27.11 $27.37 $26.51 5,975
2022-01-18 $27.60 $27.60 $27.12 $27.25 $26.39 9,023
2022-01-14 $27.74 $27.74 $27.26 $27.65 $26.78 22,756
2022-01-13 $27.46 $27.74 $27.43 $27.74 $26.86 10,525
2022-01-12 $27.69 $27.69 $27.44 $27.60 $26.73 4,144
2022-01-11 $27.43 $27.75 $27.07 $27.74 $26.86 4,360
2022-01-10 $27.20 $27.60 $26.97 $27.19 $26.33 8,761
2022-01-07 $27.10 $27.49 $27.01 $27.40 $26.53 3,419
2022-01-06 $27.06 $27.43 $27.06 $27.38 $26.52 5,376
2022-01-05 $27.18 $27.42 $27.06 $27.10 $26.24 7,134
2022-01-04 $27.57 $27.64 $26.99 $27.30 $26.44 5,234
2022-01-03 $27.31 $27.64 $27.26 $27.31 $26.45 5,243
2021-12-31 $27.29 $27.61 $27.29 $27.40 $26.53 7,138
2021-12-30 $27.26 $27.71 $27.26 $27.49 $26.62 4,532
2021-12-29 $27.61 $27.80 $27.61 $27.65 $26.38 4,294
2021-12-28 $27.77 $27.90 $27.61 $27.62 $26.36 5,463
2021-12-27 $27.52 $28.14 $27.52 $28.01 $26.72 2,032
2021-12-23 $28.02 $28.19 $27.57 $27.57 $26.31 6,664
2021-12-22 $27.83 $27.83 $27.46 $27.63 $26.36 3,267
2021-12-21 $27.77 $27.95 $27.51 $27.67 $26.40 6,879
2021-12-20 $27.48 $28.09 $27.37 $27.46 $26.20 3,438
2021-12-17 $27.42 $28.05 $27.42 $27.64 $26.37 3,919
2021-12-16 $27.65 $28.01 $27.34 $27.55 $26.29 6,614
2021-12-15 $27.32 $27.95 $27.23 $27.46 $26.20 5,087
2021-12-14 $27.49 $27.87 $27.34 $27.36 $26.11 4,807
2021-12-13 $27.94 $27.99 $27.41 $27.65 $26.39 2,419
2021-12-10 $27.58 $28.20 $27.42 $27.61 $26.35 3,188
2021-12-09 $27.41 $27.86 $27.41 $27.57 $26.30 5,464
2021-12-08 $27.65 $27.95 $27.45 $27.56 $26.30 7,680
2021-12-07 $27.77 $28.10 $27.42 $27.70 $26.43 6,989
2021-12-06 $27.42 $27.83 $27.36 $27.45 $26.19 8,187
2021-12-03 $27.59 $28.16 $27.30 $27.45 $26.19 5,673
2021-12-02 $27.40 $28.33 $27.33 $27.91 $26.63 3,441
2021-12-01 $27.76 $28.48 $27.31 $27.61 $26.35 5,766
2021-11-30 $27.50 $28.02 $27.50 $27.75 $26.48 3,182
2021-11-29 $28.10 $28.10 $27.59 $28.06 $26.78 1,273
2021-11-26 $27.92 $28.19 $27.54 $27.54 $26.28 2,739
2021-11-24 $27.80 $28.08 $27.80 $27.98 $26.70 2,110
2021-11-23 $27.72 $28.18 $27.37 $28.18 $26.89 4,495
2021-11-22 $27.90 $28.12 $27.84 $27.97 $26.69 3,021
2021-11-19 $27.63 $28.08 $27.63 $28.08 $26.79 3,002
2021-11-18 $27.78 $27.99 $27.70 $27.75 $26.48 2,351
2021-11-17 $27.81 $28.08 $27.81 $27.81 $26.54 1,499
2021-11-16 $27.67 $28.13 $27.67 $27.85 $26.57 2,979
2021-11-15 $27.80 $28.11 $27.80 $27.91 $26.63 2,532
2021-11-12 $27.95 $27.95 $27.90 $27.94 $26.66 1,495
2021-11-11 $28.37 $28.37 $27.73 $27.97 $26.69 5,379
2021-11-10 $28.42 $28.42 $28.20 $28.28 $26.99 2,137
2021-11-09 $28.34 $28.49 $28.24 $28.48 $27.18 5,927
2021-11-08 $28.35 $28.48 $28.35 $28.48 $27.18 3,331
2021-11-05 $28.24 $28.48 $28.24 $28.48 $27.18 3,916
2021-11-04 $27.93 $28.24 $27.93 $28.24 $26.95 4,600
2021-11-03 $28.00 $28.10 $27.90 $28.08 $26.79 4,611
2021-11-02 $27.85 $28.13 $27.85 $28.12 $26.83 3,860
2021-11-01 $27.80 $27.93 $27.80 $27.93 $26.65 4,194
2021-10-29 $27.85 $27.88 $27.65 $27.88 $26.60 3,447
2021-10-28 $27.50 $27.82 $27.50 $27.81 $26.54 3,467
2021-10-27 $27.49 $27.81 $27.49 $27.81 $26.54 3,911
2021-10-26 $27.70 $27.78 $27.52 $27.76 $26.49 3,695
2021-10-25 $27.77 $27.77 $27.65 $27.65 $26.38 1,626
2021-10-22 $27.56 $27.66 $27.33 $27.66 $26.39 2,337
2021-10-21 $27.54 $27.76 $27.51 $27.72 $26.45 4,219
2021-10-20 $27.42 $27.60 $27.42 $27.51 $26.25 7,208
2021-10-19 $27.59 $27.73 $27.27 $27.40 $26.15 11,655
2021-10-18 $27.63 $27.66 $27.36 $27.36 $26.11 3,043
2021-10-15 $27.73 $27.80 $27.56 $27.59 $26.33 4,590
2021-10-14 $27.44 $27.72 $27.44 $27.63 $26.36 5,606
2021-10-13 $27.31 $27.64 $27.21 $27.64 $26.37 5,261
2021-10-12 $27.12 $27.22 $27.11 $27.21 $25.96 2,088
2021-10-11 $27.00 $27.36 $27.00 $27.02 $25.78 10,415
2021-10-08 $27.30 $27.30 $26.96 $27.11 $25.87 5,803
2021-10-07 $27.40 $27.40 $27.15 $27.15 $25.91 5,696
2021-10-06 $27.07 $27.29 $27.04 $27.27 $26.02 4,547
2021-10-05 $27.43 $27.43 $27.21 $27.21 $25.96 4,036
2021-10-04 $27.39 $27.47 $27.33 $27.33 $26.08 7,141
2021-10-01 $27.61 $27.64 $27.59 $27.63 $26.36 5,087
2021-09-30 $27.62 $27.62 $27.29 $27.56 $26.30 6,720
2021-09-29 $27.77 $28.04 $27.65 $27.87 $26.20 3,619
2021-09-28 $27.43 $27.94 $27.22 $27.58 $25.93 14,323
2021-09-27 $27.53 $27.83 $27.53 $27.67 $26.02 7,464
2021-09-24 $27.97 $28.00 $27.71 $28.00 $26.33 1,441
2021-09-23 $28.17 $28.20 $27.83 $28.00 $26.33 4,836
2021-09-22 $28.20 $28.29 $27.94 $28.01 $26.34 27,624
2021-09-21 $28.34 $28.43 $28.14 $28.14 $26.46 16,525
2021-09-20 $28.31 $28.52 $28.18 $28.27 $26.58 7,605
2021-09-17 $28.55 $28.65 $28.45 $28.51 $26.81 3,097
2021-09-16 $28.49 $28.84 $28.49 $28.70 $26.98 7,557
2021-09-15 $28.57 $28.60 $28.38 $28.40 $26.70 6,382
2021-09-14 $28.53 $28.53 $28.49 $28.50 $26.79 3,002
2021-09-13 $28.60 $28.70 $28.37 $28.61 $26.90 2,448
2021-09-10 $28.45 $28.50 $28.35 $28.36 $26.66 3,719
2021-09-09 $28.31 $28.60 $28.31 $28.35 $26.66 2,068
2021-09-08 $28.61 $28.79 $28.35 $28.35 $26.66 4,495
2021-09-07 $28.80 $28.80 $28.60 $28.80 $27.08 2,809
2021-09-03 $28.75 $28.80 $28.68 $28.80 $27.08 6,634
2021-09-02 $28.81 $28.84 $28.74 $28.84 $27.12 2,719
2021-09-01 $28.78 $28.80 $28.78 $28.80 $27.08 6,042
2021-08-31 $28.73 $28.80 $28.70 $28.80 $27.08 10,255
2021-08-30 $28.75 $28.75 $28.64 $28.73 $27.01 4,200
2021-08-27 $28.50 $28.65 $28.50 $28.65 $26.94 4,250
2021-08-26 $28.53 $28.74 $28.53 $28.74 $27.02 1,585
2021-08-25 $28.50 $28.77 $28.50 $28.76 $27.04 4,532
2021-08-24 $28.58 $28.58 $28.55 $28.55 $26.85 1,419
2021-08-23 $28.64 $28.64 $28.46 $28.46 $26.76 2,244
2021-08-20 $28.36 $28.67 $28.36 $28.67 $26.96 3,095
2021-08-19 $28.25 $28.47 $28.25 $28.47 $26.77 2,459
2021-08-18 $28.27 $28.49 $28.17 $28.45 $26.75 2,227
2021-08-17 $28.29 $28.37 $28.25 $28.25 $26.56 2,242
2021-08-16 $28.50 $28.52 $28.34 $28.45 $26.75 5,569
2021-08-13 $28.34 $28.52 $28.34 $28.50 $26.80 6,813
2021-08-12 $28.46 $28.47 $28.25 $28.47 $26.77 1,738
2021-08-11 $28.35 $28.46 $28.33 $28.46 $26.76 6,798
2021-08-10 $27.49 $28.35 $27.49 $28.35 $26.65 1,363
2021-08-09 $28.35 $28.46 $28.28 $28.28 $26.59 2,924
2021-08-06 $28.27 $28.48 $27.89 $28.41 $26.71 16,771
2021-08-05 $28.01 $28.31 $28.01 $28.29 $26.60 9,251
2021-08-04 $27.79 $28.05 $27.76 $28.01 $26.34 2,303
2021-08-03 $28.02 $28.02 $27.96 $27.99 $26.32 2,867
2021-08-02 $27.66 $28.03 $27.66 $27.99 $26.32 1,982
2021-07-30 $27.77 $27.96 $27.69 $27.96 $26.29 7,859
2021-07-29 $27.58 $27.86 $27.58 $27.83 $26.17 3,322
2021-07-28 $27.62 $27.74 $27.54 $27.60 $25.95 3,756
2021-07-27 $27.67 $27.70 $27.55 $27.67 $26.02 4,274
2021-07-26 $27.53 $27.76 $27.44 $27.69 $26.04 2,855
2021-07-23 $27.84 $27.92 $27.59 $27.74 $26.08 11,437
2021-07-22 $27.42 $27.85 $27.42 $27.79 $26.13 13,447
2021-07-21 $27.42 $27.56 $27.32 $27.52 $25.88 8,783
2021-07-20 $27.52 $27.58 $27.49 $27.51 $25.86 5,058
2021-07-19 $27.42 $27.67 $27.36 $27.36 $25.72 5,181
2021-07-16 $27.59 $27.60 $27.54 $27.60 $25.95 4,426
2021-07-15 $27.69 $27.69 $27.51 $27.51 $25.87 5,915
2021-07-14 $27.63 $27.80 $27.60 $27.60 $25.95 7,031
2021-07-13 $27.82 $27.96 $27.68 $27.69 $26.03 6,395
2021-07-12 $27.91 $28.04 $27.84 $27.85 $26.19 6,841
2021-07-09 $27.98 $28.01 $27.85 $27.91 $26.24 7,419
2021-07-08 $27.87 $28.19 $27.87 $28.15 $26.46 3,486
2021-07-07 $27.82 $28.20 $27.82 $28.02 $26.34 6,522
2021-07-06 $27.91 $27.98 $27.78 $27.93 $26.26 8,888
2021-07-02 $27.88 $28.10 $27.85 $27.98 $26.31 9,464
2021-07-01 $27.97 $27.97 $27.80 $27.90 $26.23 7,289
2021-06-30 $28.35 $28.35 $27.81 $27.88 $26.21 53,607
2021-06-29 $28.58 $28.78 $28.32 $28.78 $26.67 13,808
2021-06-28 $28.59 $28.60 $28.52 $28.54 $26.45 4,102
2021-06-25 $28.64 $28.73 $28.52 $28.69 $26.58 2,541
2021-06-24 $28.69 $28.84 $28.61 $28.61 $26.51 3,344
2021-06-23 $28.75 $28.78 $28.49 $28.77 $26.66 1,620
2021-06-22 $28.38 $28.76 $28.38 $28.76 $26.65 2,391
2021-06-21 $28.32 $28.73 $28.32 $28.43 $26.34 5,004
2021-06-18 $28.23 $28.73 $28.23 $28.60 $26.50 14,426
2021-06-17 $28.34 $28.43 $28.34 $28.43 $26.34 925
2021-06-16 $28.43 $28.43 $28.17 $28.22 $26.15 2,808
2021-06-15 $28.25 $28.42 $28.25 $28.39 $26.31 8,427
2021-06-14 $28.25 $28.37 $28.17 $28.37 $26.29 4,081
2021-06-11 $28.35 $28.52 $28.24 $28.24 $26.17 4,749
2021-06-10 $28.66 $28.66 $28.27 $28.35 $26.27 11,985
2021-06-09 $28.29 $28.62 $28.29 $28.61 $26.51 4,382
2021-06-08 $28.42 $28.49 $28.27 $28.32 $26.24 3,345
2021-06-07 $28.38 $28.39 $28.27 $28.34 $26.26 2,408
2021-06-04 $28.32 $28.32 $28.24 $28.32 $26.24 3,218
2021-06-03 $28.02 $28.39 $27.95 $28.32 $26.24 5,530
2021-06-02 $28.18 $28.26 $28.18 $28.21 $26.14 5,476
2021-06-01 $28.00 $28.18 $28.00 $28.17 $26.10 5,124
2021-05-28 $28.00 $28.18 $28.00 $28.18 $26.11 7,115
2021-05-27 $27.92 $28.16 $27.84 $27.84 $25.80 2,413
2021-05-26 $27.98 $28.18 $27.81 $28.10 $26.04 5,128
2021-05-25 $27.99 $28.18 $27.84 $28.12 $26.06 5,750
2021-05-24 $28.02 $28.16 $28.00 $28.07 $26.01 6,981
2021-05-21 $28.00 $28.17 $27.84 $27.92 $25.87 3,908
2021-05-20 $28.00 $28.07 $27.73 $28.00 $25.94 5,038
2021-05-19 $27.50 $28.02 $27.50 $28.01 $25.95 5,270
2021-05-18 $27.65 $28.03 $27.45 $28.03 $25.97 3,417
2021-05-17 $27.35 $27.92 $27.35 $27.91 $25.86 3,569
2021-05-14 $27.49 $27.98 $27.45 $27.69 $25.66 6,070
2021-05-13 $27.78 $27.88 $27.68 $27.88 $25.83 1,946
2021-05-12 $27.42 $27.46 $27.19 $27.37 $25.36 10,004
2021-05-11 $27.76 $27.76 $27.45 $27.45 $25.44 3,717
2021-05-10 $27.97 $27.99 $27.77 $27.77 $25.73 3,542
2021-05-07 $27.84 $28.07 $27.77 $27.98 $25.93 2,983
2021-05-06 $27.95 $28.07 $27.72 $27.98 $25.92 5,945
2021-05-05 $28.10 $28.19 $27.94 $28.04 $25.98 2,347
2021-05-04 $28.19 $28.20 $28.12 $28.18 $26.11 4,211
2021-05-03 $28.08 $28.22 $27.75 $28.21 $26.14 8,000
2021-04-30 $27.91 $28.28 $27.66 $27.94 $25.89 23,807
2021-04-29 $28.20 $28.25 $28.01 $28.25 $26.18 2,743
2021-04-28 $28.05 $28.30 $27.91 $28.23 $26.16 10,701
2021-04-27 $28.31 $28.31 $28.07 $28.07 $26.01 5,111
2021-04-26 $27.82 $28.29 $27.82 $28.29 $26.21 2,975
2021-04-23 $27.75 $28.22 $27.74 $28.13 $26.06 9,089
2021-04-22 $28.07 $28.07 $27.65 $27.83 $25.79 3,903
2021-04-21 $27.74 $28.16 $27.71 $28.16 $26.09 4,119
2021-04-20 $27.95 $27.97 $27.67 $27.97 $25.92 3,332
2021-04-19 $27.66 $27.97 $27.66 $27.97 $25.92 3,819
2021-04-16 $27.83 $28.00 $27.79 $27.97 $25.92 4,490
2021-04-15 $28.00 $28.02 $27.66 $28.02 $25.96 4,325
2021-04-14 $27.64 $27.95 $27.64 $27.95 $25.90 2,320
2021-04-13 $27.60 $27.99 $27.60 $27.98 $25.93 4,772
2021-04-12 $27.95 $27.95 $27.65 $27.68 $25.65 3,855
2021-04-09 $27.97 $27.98 $27.92 $27.94 $25.89 7,348
2021-04-08 $27.60 $27.91 $27.55 $27.91 $25.86 6,279
2021-04-07 $27.71 $27.72 $27.63 $27.63 $25.60 2,770
2021-04-06 $27.29 $27.65 $27.29 $27.65 $25.62 8,261
2021-04-05 $27.24 $27.45 $27.15 $27.45 $25.44 7,934
2021-04-01 $26.95 $27.26 $26.95 $27.25 $25.25 4,257
2021-03-31 $26.67 $27.02 $26.67 $26.95 $24.97 3,419
2021-03-30 $27.36 $27.52 $27.10 $27.10 $24.73 24,091
2021-03-29 $27.66 $27.66 $27.27 $27.43 $25.04 8,222
2021-03-26 $27.66 $28.05 $27.53 $27.56 $25.15 9,313
2021-03-25 $27.90 $27.90 $27.53 $27.53 $25.13 4,480
2021-03-24 $27.39 $28.15 $27.39 $27.81 $25.38 6,092
2021-03-23 $27.82 $28.00 $27.37 $27.55 $25.15 6,049
2021-03-22 $27.76 $27.83 $27.26 $27.70 $25.28 4,480
2021-03-19 $27.67 $28.00 $27.04 $27.73 $25.31 17,271
2021-03-18 $27.30 $27.59 $27.30 $27.40 $25.01 2,167
2021-03-17 $27.74 $27.91 $27.22 $27.91 $25.47 6,892
2021-03-16 $27.70 $27.80 $27.65 $27.80 $25.37 8,119
2021-03-15 $27.65 $27.70 $27.61 $27.70 $25.28 2,171
2021-03-12 $27.50 $27.65 $27.03 $27.65 $25.24 3,905
2021-03-11 $27.48 $27.65 $27.00 $27.63 $25.22 5,380
2021-03-10 $27.49 $27.65 $27.49 $27.65 $25.24 3,493
2021-03-09 $27.24 $27.65 $27.08 $27.40 $25.01 9,960
2021-03-08 $27.43 $27.47 $27.00 $27.39 $25.00 3,476
2021-03-05 $26.82 $27.51 $26.80 $27.24 $24.87 9,781
2021-03-04 $26.71 $27.00 $26.65 $26.93 $24.58 3,677
2021-03-03 $26.61 $26.81 $26.54 $26.75 $24.42 2,818
2021-03-02 $26.59 $26.72 $26.42 $26.64 $24.31 6,133
2021-03-01 $26.77 $26.77 $26.46 $26.56 $24.24 6,186
2021-02-26 $26.34 $26.72 $26.34 $26.71 $24.38 5,299
2021-02-25 $26.62 $26.62 $25.80 $26.45 $24.14 11,393
2021-02-24 $26.55 $26.68 $26.20 $26.68 $24.35 10,360
2021-02-23 $26.70 $26.74 $26.62 $26.67 $24.34 4,177
2021-02-22 $26.50 $26.71 $26.50 $26.67 $24.34 6,783
2021-02-19 $26.64 $26.75 $26.46 $26.51 $24.20 7,798
2021-02-18 $26.40 $26.77 $26.40 $26.68 $24.35 6,004
2021-02-17 $26.60 $26.79 $26.50 $26.75 $24.42 12,468
2021-02-16 $26.87 $27.05 $26.60 $26.68 $24.35 6,187
2021-02-12 $27.13 $27.42 $26.88 $27.00 $24.64 11,685
2021-02-11 $27.29 $27.57 $27.13 $27.13 $24.76 13,386
2021-02-10 $27.34 $27.67 $27.25 $27.55 $25.15 6,987
2021-02-09 $27.50 $27.58 $27.28 $27.58 $25.17 2,362
2021-02-08 $27.58 $27.75 $27.29 $27.29 $24.91 3,490
2021-02-05 $27.38 $27.67 $27.38 $27.55 $25.15 4,750
2021-02-04 $27.35 $27.75 $27.33 $27.75 $25.33 4,055
2021-02-03 $27.47 $27.66 $27.44 $27.44 $25.04 2,769
2021-02-02 $27.52 $27.67 $27.52 $27.62 $25.21 3,227
2021-02-01 $27.41 $27.62 $27.41 $27.62 $25.21 2,094
2021-01-29 $27.46 $27.85 $27.13 $27.65 $25.24 12,250
2021-01-28 $27.09 $27.54 $27.09 $27.54 $25.14 5,492
2021-01-27 $27.18 $27.77 $26.92 $26.92 $24.57 7,427
2021-01-26 $27.84 $27.84 $27.32 $27.34 $24.95 2,532
2021-01-25 $27.29 $27.55 $27.29 $27.55 $25.15 3,168
2021-01-22 $27.23 $27.78 $27.19 $27.54 $25.14 12,664
2021-01-21 $27.46 $27.80 $27.46 $27.80 $25.37 8,627
2021-01-20 $27.04 $27.80 $27.04 $27.77 $25.35 3,444
2021-01-19 $27.20 $27.69 $27.05 $27.69 $25.27 7,203
2021-01-15 $27.44 $27.48 $27.15 $27.48 $25.08 5,877
2021-01-14 $27.15 $27.44 $27.11 $27.24 $24.86 7,096
2021-01-13 $26.53 $27.37 $26.50 $27.10 $24.73 4,112
2021-01-12 $26.24 $26.65 $26.24 $26.53 $24.21 10,226
2021-01-11 $27.26 $27.26 $26.49 $26.70 $24.37 11,466
2021-01-08 $27.60 $27.60 $26.81 $27.39 $25.00 5,165
2021-01-07 $26.92 $27.49 $26.76 $27.00 $24.64 6,178
2021-01-06 $27.48 $27.48 $26.99 $27.00 $24.64 6,872
2021-01-05 $27.74 $28.15 $27.48 $27.54 $25.14 9,729
2021-01-04 $27.54 $28.26 $27.41 $27.66 $25.25 5,372
2020-12-31 $28.10 $28.33 $28.04 $28.04 $25.59 7,213
2020-12-30 $27.99 $28.32 $27.99 $28.31 $25.84 4,054
2020-12-29 $28.21 $28.45 $28.10 $28.45 $25.60 2,166
2020-12-28 $28.14 $28.34 $28.01 $28.19 $25.36 4,273
2020-12-24 $28.32 $28.43 $27.98 $28.05 $25.24 5,953
2020-12-23 $28.45 $28.69 $28.38 $28.40 $25.55 2,427
2020-12-22 $28.67 $28.70 $28.11 $28.68 $25.80 7,968
2020-12-21 $28.45 $28.71 $28.26 $28.44 $25.59 6,388
2020-12-18 $28.21 $28.77 $27.80 $28.57 $25.70 7,674
2020-12-17 $28.00 $28.27 $28.00 $28.25 $25.42 7,451
2020-12-16 $27.94 $27.99 $27.85 $27.98 $25.17 8,366
2020-12-15 $27.65 $28.00 $27.65 $28.00 $25.19 5,395
2020-12-14 $27.21 $27.66 $27.21 $27.66 $24.89 6,072
2020-12-11 $27.58 $28.10 $27.15 $27.80 $25.01 3,680
2020-12-10 $27.82 $28.09 $27.82 $27.82 $25.03 1,363
2020-12-09 $27.58 $28.09 $27.58 $27.98 $25.17 5,804
2020-12-08 $27.80 $28.10 $27.65 $28.10 $25.28 9,915
2020-12-07 $26.76 $27.87 $26.76 $27.76 $24.98 5,860
2020-12-04 $27.32 $27.85 $27.32 $27.85 $25.06 6,253
2020-12-03 $26.76 $27.69 $26.76 $27.68 $24.90 1,849
2020-12-02 $27.75 $27.75 $26.99 $27.74 $24.96 2,822
2020-12-01 $27.05 $27.57 $26.88 $27.57 $24.80 4,665
2020-11-30 $27.28 $27.39 $27.10 $27.34 $24.60 9,259
2020-11-27 $27.90 $27.90 $26.66 $27.12 $24.40 10,463
2020-11-25 $27.34 $27.60 $27.34 $27.58 $24.81 2,612
2020-11-24 $27.80 $27.80 $27.55 $27.55 $24.78 4,902
2020-11-23 $27.90 $27.90 $27.23 $27.44 $24.69 5,154
2020-11-20 $27.45 $27.79 $26.69 $27.21 $24.48 4,908
2020-11-19 $27.43 $27.80 $27.43 $27.80 $25.01 4,509
2020-11-18 $27.31 $27.80 $27.31 $27.80 $25.01 4,786
2020-11-17 $27.25 $28.09 $26.89 $27.75 $24.97 9,620
2020-11-16 $27.38 $27.90 $27.14 $27.60 $24.83 14,236
2020-11-13 $26.95 $27.58 $26.31 $27.48 $24.72 18,076
2020-11-12 $26.67 $26.98 $26.26 $26.90 $24.20 13,737
2020-11-11 $26.45 $26.70 $26.36 $26.36 $23.72 8,699
2020-11-10 $26.28 $26.74 $26.28 $26.59 $23.92 6,752
2020-11-09 $26.19 $26.95 $25.97 $26.74 $24.06 7,104
2020-11-06 $26.41 $26.76 $25.85 $26.20 $23.57 3,327
2020-11-05 $26.72 $26.82 $26.46 $26.58 $23.91 2,468
2020-11-04 $26.24 $26.50 $26.20 $26.29 $23.65 8,582
2020-11-03 $26.09 $26.38 $25.90 $25.93 $23.33 5,549
2020-11-02 $26.08 $26.29 $25.86 $26.12 $23.50 9,678
2020-10-30 $25.76 $26.13 $25.76 $26.13 $23.51 12,197
2020-10-29 $25.94 $26.01 $25.71 $25.73 $23.15 4,550
2020-10-28 $26.05 $26.05 $25.75 $25.96 $23.36 17,638
2020-10-27 $25.51 $26.06 $25.42 $25.90 $23.30 20,438
2020-10-26 $25.67 $25.83 $25.55 $25.68 $23.10 11,712
2020-10-23 $25.65 $25.81 $25.63 $25.65 $23.08 29,646
2020-10-22 $25.53 $25.70 $25.52 $25.67 $23.09 16,001
2020-10-21 $25.96 $25.96 $25.35 $25.52 $22.96 7,518
2020-10-20 $25.88 $25.98 $25.51 $25.60 $23.03 9,230
2020-10-19 $25.61 $25.74 $25.38 $25.51 $22.95 11,954
2020-10-16 $25.67 $25.84 $25.63 $25.63 $23.06 39,110
2020-10-15 $25.65 $25.75 $25.60 $25.65 $23.08 26,454
2020-10-14 $25.66 $25.80 $25.61 $25.66 $23.08 11,917
2020-10-13 $25.60 $25.71 $25.55 $25.65 $23.08 13,407
2020-10-12 $25.65 $25.80 $25.38 $25.60 $23.03 13,437
2020-10-09 $25.65 $25.72 $25.59 $25.65 $23.08 10,653
2020-10-08 $25.65 $25.80 $25.53 $25.65 $23.08 12,669
2020-10-07 $25.71 $25.80 $25.62 $25.65 $23.08 8,423
2020-10-06 $25.68 $25.76 $25.27 $25.60 $23.03 22,042
2020-10-05 $25.61 $25.67 $25.58 $25.65 $23.08 14,875
2020-10-02 $25.69 $25.75 $25.52 $25.65 $23.08 12,747
2020-10-01 $25.62 $25.76 $25.52 $25.69 $23.11 18,558
2020-09-30 $25.80 $25.89 $25.52 $25.65 $23.08 16,670
2020-09-29 $25.91 $26.05 $25.90 $26.05 $23.07 4,491
2020-09-28 $25.88 $25.99 $25.81 $25.93 $22.96 7,308
2020-09-25 $25.43 $25.85 $25.43 $25.79 $22.84 7,741
2020-09-24 $25.67 $25.78 $25.51 $25.68 $22.74 4,824
2020-09-23 $25.97 $25.97 $25.42 $25.59 $22.66 15,052
2020-09-22 $25.71 $25.87 $25.59 $25.80 $22.85 14,269
2020-09-21 $25.67 $25.85 $25.67 $25.85 $22.89 3,973
2020-09-18 $25.85 $25.93 $25.61 $25.65 $22.71 15,745
2020-09-17 $25.89 $25.94 $25.54 $25.67 $22.73 15,299
2020-09-16 $25.86 $26.10 $25.79 $25.92 $22.95 14,322
2020-09-15 $25.99 $26.07 $25.78 $25.82 $22.86 7,533
2020-09-14 $25.65 $26.00 $25.40 $25.98 $23.00 6,159
2020-09-11 $25.73 $26.00 $25.68 $25.76 $22.81 4,074
2020-09-10 $25.55 $26.00 $25.55 $25.85 $22.89 12,766
2020-09-09 $25.57 $25.86 $25.39 $25.60 $22.67 10,905
2020-09-08 $25.85 $25.89 $25.45 $25.45 $22.54 7,750
2020-09-04 $25.96 $25.96 $25.61 $25.69 $22.75 5,141
2020-09-03 $25.94 $26.00 $25.81 $26.00 $23.02 4,174
2020-09-02 $26.01 $26.10 $25.96 $25.97 $23.00 12,397
2020-09-01 $26.09 $26.09 $26.00 $26.00 $23.02 9,468
2020-08-31 $26.10 $26.10 $25.96 $26.04 $23.06 14,791
2020-08-28 $25.94 $26.20 $25.94 $25.98 $23.01 3,017
2020-08-27 $26.02 $26.04 $25.84 $26.04 $23.06 5,371
2020-08-26 $26.00 $26.14 $25.90 $26.00 $23.02 12,709
2020-08-25 $25.57 $26.20 $25.57 $26.06 $23.07 10,132
2020-08-24 $25.40 $26.25 $25.40 $25.90 $22.94 36,177
2020-08-21 $25.48 $25.48 $25.25 $25.41 $22.50 9,837
2020-08-20 $25.40 $25.47 $25.28 $25.44 $22.53 11,876
2020-08-19 $25.23 $25.38 $25.20 $25.34 $22.44 29,063
2020-08-18 $25.31 $25.62 $25.20 $25.31 $22.41 30,441
2020-08-17 $25.70 $25.70 $25.32 $25.42 $22.51 18,669
2020-08-14 $25.58 $25.71 $25.33 $25.46 $22.55 13,511
2020-08-13 $25.58 $25.70 $25.42 $25.45 $22.54 15,327
2020-08-12 $25.29 $25.44 $25.29 $25.43 $22.52 12,152
2020-08-11 $25.50 $25.50 $25.21 $25.21 $22.32 19,087
2020-08-10 $25.50 $25.52 $25.20 $25.32 $22.42 10,209
2020-08-07 $25.39 $25.41 $25.24 $25.31 $22.41 8,701
2020-08-06 $25.86 $25.87 $25.20 $25.37 $22.47 15,011
2020-08-05 $25.77 $26.02 $25.77 $26.00 $23.02 7,680
2020-08-04 $25.81 $26.00 $25.54 $26.00 $23.02 5,665
2020-08-03 $25.82 $25.97 $25.82 $25.97 $23.00 4,556
2020-07-31 $25.46 $25.85 $25.43 $25.85 $22.89 15,403
2020-07-30 $25.33 $25.75 $25.16 $25.46 $22.55 7,003
2020-07-29 $25.12 $25.58 $25.12 $25.33 $22.43 8,813
2020-07-28 $25.25 $25.25 $25.06 $25.19 $22.30 21,636
2020-07-27 $25.55 $25.80 $25.13 $25.13 $22.25 14,743
2020-07-24 $25.67 $25.85 $25.17 $25.17 $22.29 21,825
2020-07-23 $25.66 $25.85 $25.25 $25.27 $22.38 5,692
2020-07-22 $25.40 $25.48 $25.25 $25.27 $22.38 6,528
2020-07-21 $25.48 $25.53 $25.21 $25.21 $22.32 5,369
2020-07-20 $25.53 $25.68 $25.10 $25.17 $22.29 20,051
2020-07-17 $25.43 $25.68 $25.43 $25.50 $22.58 1,584
2020-07-16 $25.60 $25.85 $25.45 $25.85 $22.89 10,633
2020-07-15 $25.85 $25.85 $25.50 $25.58 $22.65 7,197
2020-07-14 $25.58 $25.75 $25.50 $25.50 $22.58 10,513
2020-07-13 $25.63 $25.75 $25.45 $25.75 $22.80 10,245
2020-07-10 $25.35 $25.64 $25.20 $25.55 $22.63 7,157
2020-07-09 $25.41 $25.75 $25.20 $25.55 $22.63 5,980
2020-07-08 $25.60 $25.75 $25.40 $25.73 $22.78 20,711
2020-07-07 $25.50 $25.75 $25.49 $25.75 $22.80 10,068
2020-07-06 $25.54 $25.75 $25.35 $25.75 $22.80 5,786
2020-07-02 $25.21 $25.60 $25.21 $25.35 $22.45 7,898
2020-07-01 $25.17 $25.70 $25.17 $25.60 $22.67 10,138
2020-06-30 $24.75 $25.70 $24.63 $25.70 $22.76 32,287
2020-06-29 $25.15 $25.28 $24.88 $24.88 $21.69 16,902
2020-06-26 $25.04 $25.41 $24.81 $25.29 $22.04 17,190
2020-06-25 $25.27 $25.32 $24.90 $25.20 $21.96 4,667
2020-06-24 $25.22 $25.34 $24.84 $25.34 $22.09 11,315
2020-06-23 $25.05 $25.30 $25.01 $25.26 $22.02 16,151
2020-06-22 $25.03 $25.26 $24.80 $25.06 $21.84 8,896
2020-06-19 $24.50 $25.28 $24.50 $25.06 $21.84 12,417
2020-06-18 $24.64 $24.99 $24.64 $24.99 $21.78 6,032
2020-06-17 $24.74 $24.93 $24.61 $24.61 $21.45 7,556
2020-06-16 $24.30 $24.80 $24.29 $24.51 $21.36 14,299
2020-06-15 $23.85 $24.35 $23.85 $24.08 $20.99 21,228
2020-06-12 $24.41 $24.54 $23.85 $24.00 $20.92 9,746
2020-06-11 $24.89 $25.10 $23.60 $23.98 $20.90 46,170
2020-06-10 $25.06 $25.38 $24.87 $25.21 $21.97 95,296
2020-06-09 $25.18 $25.40 $25.10 $25.20 $21.96 14,650
2020-06-08 $25.00 $25.19 $25.00 $25.13 $21.90 14,166
2020-06-05 $25.10 $25.10 $24.93 $24.94 $21.74 20,983
2020-06-04 $24.75 $25.05 $24.55 $24.94 $21.74 57,711
2020-06-03 $24.66 $24.75 $24.58 $24.65 $21.49 47,643
2020-06-02 $24.68 $24.73 $24.48 $24.63 $21.47 68,822
2020-06-01 $24.35 $24.64 $24.27 $24.55 $21.40 15,983
2020-05-29 $24.53 $24.69 $24.19 $24.41 $21.28 10,894
2020-05-28 $24.72 $25.00 $24.12 $24.48 $21.34 73,415
2020-05-27 $24.42 $25.05 $24.30 $24.77 $21.59 43,890
2020-05-26 $24.51 $24.80 $24.28 $24.37 $21.24 36,193
2020-05-22 $24.40 $24.42 $24.11 $24.30 $21.18 17,342
2020-05-21 $24.50 $24.53 $24.26 $24.32 $21.20 11,127
2020-05-20 $24.19 $24.53 $24.19 $24.32 $21.20 8,800
2020-05-19 $24.50 $24.50 $24.02 $24.43 $21.29 11,380
2020-05-18 $23.88 $24.53 $23.88 $24.40 $21.27 19,674
2020-05-15 $25.05 $25.05 $23.80 $24.05 $20.96 7,238
2020-05-14 $24.00 $24.19 $22.66 $24.15 $21.05 7,523
2020-05-13 $24.60 $24.62 $23.97 $24.08 $20.99 28,109
2020-05-12 $24.73 $25.57 $24.30 $24.48 $21.34 12,160
2020-05-11 $24.68 $24.72 $24.49 $24.68 $21.51 22,339
2020-05-08 $24.80 $24.82 $24.69 $24.69 $21.52 26,553
2020-05-07 $24.88 $24.98 $24.64 $24.75 $21.57 43,608
2020-05-06 $24.85 $25.14 $24.01 $25.00 $21.79 25,234
2020-05-05 $25.17 $25.17 $25.12 $25.17 $21.94 52,958
2020-05-04 $25.16 $25.23 $24.90 $25.23 $21.99 12,008
2020-05-01 $25.16 $25.18 $25.00 $25.16 $21.93 7,838
2020-04-30 $25.10 $25.25 $25.00 $25.23 $21.99 20,963
2020-04-29 $25.20 $25.25 $25.00 $25.04 $21.83 12,666
2020-04-28 $25.49 $25.49 $25.05 $25.20 $21.96 12,047
2020-04-27 $25.81 $25.85 $25.13 $25.50 $22.22 121,633
2020-04-24 $26.54 $26.54 $25.07 $25.07 $21.86 3,225
2020-04-23 $24.85 $25.57 $24.85 $25.27 $22.03 4,794
2020-04-22 $24.91 $25.38 $24.90 $24.95 $21.75 7,350
2020-04-21 $24.95 $25.17 $24.80 $24.90 $21.70 6,740
2020-04-20 $25.02 $25.40 $24.99 $25.40 $22.14 5,268
2020-04-17 $25.48 $25.49 $24.98 $25.39 $22.13 11,506
2020-04-16 $24.25 $24.99 $24.10 $24.99 $21.78 13,714
2020-04-15 $25.37 $25.47 $24.02 $24.43 $21.29 10,402
2020-04-14 $24.64 $25.50 $24.64 $25.29 $22.04 3,047
2020-04-13 $24.46 $25.25 $24.40 $25.25 $22.01 12,044
2020-04-09 $24.97 $25.64 $24.55 $24.60 $21.44 54,610
2020-04-08 $24.66 $25.25 $24.65 $24.73 $21.56 5,972
2020-04-07 $23.47 $25.63 $23.47 $24.65 $21.49 5,889
2020-04-06 $23.83 $24.31 $23.40 $23.81 $20.75 10,255
2020-04-03 $22.10 $22.37 $21.02 $22.34 $19.47 5,961
2020-04-02 $22.25 $23.82 $21.45 $22.60 $19.70 14,303
2020-04-01 $23.00 $24.24 $21.49 $23.92 $20.85 13,996
2020-03-31 $24.17 $24.32 $23.00 $24.32 $21.20 22,832
2020-03-30 $24.36 $24.36 $23.03 $23.06 $19.77 6,930
2020-03-27 $24.01 $25.27 $22.53 $24.06 $20.62 20,728
2020-03-26 $23.50 $25.20 $23.50 $25.20 $21.60 11,452
2020-03-25 $21.36 $24.74 $21.36 $23.50 $20.14 11,470
2020-03-24 $21.25 $21.50 $20.50 $21.20 $18.17 10,781
2020-03-23 $21.01 $21.87 $18.56 $19.50 $16.71 24,621
2020-03-20 $18.65 $22.80 $18.65 $22.73 $19.49 15,740
2020-03-19 $15.76 $19.80 $14.74 $18.04 $15.46 29,764
2020-03-18 $21.25 $21.25 $13.27 $16.48 $14.13 29,348
2020-03-17 $23.00 $23.19 $20.38 $20.48 $17.55 24,734
2020-03-16 $25.05 $25.05 $21.56 $21.56 $18.48 30,832
2020-03-13 $25.01 $26.04 $25.00 $25.18 $21.58 11,897
2020-03-12 $25.65 $26.50 $25.01 $25.01 $21.44 21,697
2020-03-11 $26.66 $26.87 $26.41 $26.62 $22.82 6,484
2020-03-10 $26.40 $27.35 $26.32 $27.35 $23.44 9,403
2020-03-09 $25.66 $27.64 $25.66 $27.63 $23.68 12,796
2020-03-06 $27.73 $28.38 $27.50 $28.26 $24.22 12,290
2020-03-05 $28.40 $28.40 $28.10 $28.19 $24.16 4,303
2020-03-04 $27.80 $28.39 $27.77 $28.39 $24.34 3,495
2020-03-03 $27.63 $28.11 $27.04 $27.51 $23.58 18,986
2020-03-02 $26.81 $27.49 $26.46 $27.28 $23.38 39,056
2020-02-28 $25.70 $29.25 $25.55 $26.60 $22.80 32,815
2020-02-27 $28.56 $29.11 $28.40 $28.40 $24.34 3,233
2020-02-26 $28.97 $29.42 $28.50 $29.04 $24.90 11,814
2020-02-25 $30.57 $30.57 $28.36 $29.87 $25.60 7,061
2020-02-24 $29.89 $30.29 $29.70 $29.76 $25.51 5,701
2020-02-21 $30.38 $30.39 $29.98 $29.98 $25.70 5,751
2020-02-20 $30.15 $30.32 $29.66 $30.29 $25.96 4,076
2020-02-19 $30.24 $30.61 $29.90 $29.90 $25.63 9,623
2020-02-18 $29.83 $30.53 $29.83 $30.53 $26.17 2,462
2020-02-14 $30.01 $30.19 $29.92 $29.92 $25.65 3,878
2020-02-13 $30.38 $30.42 $30.15 $30.29 $25.96 19,555
2020-02-12 $30.44 $30.65 $30.11 $30.11 $25.81 2,753
2020-02-11 $30.49 $30.65 $30.46 $30.51 $26.15 4,023
2020-02-10 $30.79 $30.79 $30.15 $30.53 $26.17 3,452
2020-02-07 $30.85 $31.18 $30.85 $30.97 $26.55 3,397
2020-02-06 $30.64 $30.86 $30.52 $30.86 $26.45 4,386
2020-02-05 $30.25 $30.95 $30.18 $30.95 $26.53 7,394
2020-02-04 $30.00 $30.46 $30.00 $30.38 $26.04 8,765
2020-02-03 $30.03 $30.27 $30.03 $30.27 $25.95 5,115
2020-01-31 $29.86 $30.17 $29.71 $30.17 $25.86 12,346
2020-01-30 $29.65 $29.93 $29.65 $29.89 $25.62 5,139
2020-01-29 $29.76 $29.93 $29.64 $29.79 $25.53 6,464
2020-01-28 $29.79 $29.93 $29.79 $29.93 $25.66 3,170
2020-01-27 $29.60 $29.93 $29.60 $29.81 $25.55 2,425
2020-01-24 $29.46 $29.82 $29.46 $29.82 $25.56 5,572
2020-01-23 $29.98 $29.98 $29.51 $29.75 $25.50 4,193
2020-01-22 $29.50 $30.10 $29.46 $29.87 $25.60 3,119
2020-01-21 $29.65 $30.04 $29.31 $29.55 $25.33 3,885
2020-01-17 $29.85 $29.85 $29.70 $29.70 $25.46 2,189
2020-01-16 $30.13 $30.20 $29.75 $30.01 $25.72 9,129
2020-01-15 $29.98 $30.15 $29.66 $30.15 $25.84 4,836
2020-01-14 $30.09 $30.09 $29.76 $29.81 $25.55 6,232
2020-01-13 $30.06 $30.17 $29.83 $30.11 $25.81 4,371
2020-01-10 $29.62 $29.85 $29.62 $29.68 $25.44 6,522
2020-01-09 $29.75 $29.83 $29.42 $29.45 $25.24 7,250
2020-01-08 $29.40 $29.50 $29.31 $29.47 $25.26 7,384
2020-01-07 $29.68 $29.68 $29.17 $29.40 $25.20 9,787
2020-01-06 $29.76 $29.76 $29.34 $29.60 $25.37 10,537
2020-01-03 $29.54 $29.80 $29.42 $29.80 $25.54 8,179
2020-01-02 $28.97 $29.40 $28.96 $29.38 $25.19 9,048
2019-12-31 $28.47 $28.90 $28.47 $28.90 $24.77 4,397
2019-12-30 $28.80 $28.80 $28.61 $28.78 $24.67 1,718
2019-12-27 $29.08 $29.12 $29.01 $29.11 $24.60 3,551
2019-12-26 $28.95 $29.11 $28.95 $29.11 $24.60 1,144
2019-12-24 $28.91 $29.00 $28.82 $29.00 $24.51 2,679
2019-12-23 $28.89 $29.05 $28.81 $29.00 $24.51 5,406
2019-12-20 $28.70 $28.96 $28.70 $28.81 $24.35 5,017
2019-12-19 $28.60 $28.99 $28.60 $28.99 $24.50 4,072
2019-12-18 $28.54 $28.86 $28.54 $28.86 $24.39 5,474
2019-12-17 $28.26 $28.57 $28.26 $28.38 $23.99 6,059
2019-12-16 $28.31 $28.49 $28.25 $28.38 $23.98 4,240
2019-12-13 $28.23 $28.31 $28.22 $28.31 $23.93 1,780
2019-12-12 $28.19 $28.34 $28.04 $28.30 $23.92 10,239
2019-12-11 $28.17 $28.30 $28.17 $28.30 $23.92 9,363
2019-12-10 $28.15 $28.21 $28.12 $28.17 $23.81 7,766
2019-12-09 $28.23 $28.42 $28.15 $28.15 $23.79 4,528
2019-12-06 $28.22 $28.32 $28.14 $28.18 $23.81 2,419
2019-12-05 $28.47 $28.47 $28.15 $28.16 $23.80 4,562
2019-12-04 $28.31 $28.38 $28.27 $28.35 $23.96 1,817
2019-12-03 $28.24 $28.35 $28.22 $28.31 $23.93 3,667
2019-12-02 $28.21 $28.40 $28.17 $28.17 $23.81 3,755
2019-11-29 $28.35 $28.64 $28.30 $28.64 $24.20 8,274
2019-11-27 $28.72 $28.72 $28.26 $28.26 $23.88 3,557
2019-11-26 $28.45 $28.46 $28.24 $28.46 $24.05 7,271
2019-11-25 $28.31 $28.60 $28.25 $28.50 $24.09 3,377
2019-11-22 $28.50 $28.50 $28.33 $28.33 $23.94 2,391
2019-11-21 $28.38 $28.55 $28.21 $28.38 $23.98 6,568
2019-11-20 $28.21 $28.47 $28.19 $28.27 $23.89 5,349
2019-11-19 $28.21 $28.55 $28.21 $28.48 $24.07 9,168
2019-11-18 $28.62 $28.79 $28.30 $28.33 $23.94 5,215
2019-11-15 $29.15 $29.15 $28.50 $28.60 $24.17 4,650
2019-11-14 $28.45 $28.61 $28.29 $28.40 $24.00 9,197
2019-11-13 $28.25 $28.39 $28.25 $28.39 $23.99 7,858
2019-11-12 $28.32 $28.49 $28.21 $28.35 $23.96 9,493
2019-11-11 $28.35 $28.44 $28.24 $28.32 $23.93 3,897
2019-11-08 $28.48 $28.52 $28.35 $28.35 $23.96 6,967
2019-11-07 $28.37 $28.53 $28.35 $28.35 $23.96 3,649
2019-11-06 $28.87 $29.02 $28.36 $28.41 $24.01 18,739
2019-11-05 $28.76 $29.00 $28.70 $28.81 $24.35 7,148
2019-11-04 $29.17 $29.17 $29.01 $29.05 $24.55 8,899
2019-11-01 $28.90 $29.30 $28.90 $28.93 $24.45 7,206
2019-10-31 $28.83 $29.23 $28.83 $29.23 $24.70 59,237
2019-10-30 $28.96 $29.23 $28.96 $29.00 $24.51 9,212
2019-10-29 $29.24 $29.24 $28.80 $29.02 $24.53 3,173
2019-10-28 $29.03 $29.23 $29.03 $29.22 $24.69 4,137
2019-10-25 $29.16 $29.30 $29.10 $29.10 $24.59 6,413
2019-10-24 $29.14 $29.25 $29.04 $29.23 $24.70 3,613
2019-10-23 $29.08 $29.26 $29.05 $29.07 $24.57 9,099
2019-10-22 $28.93 $29.14 $28.93 $29.10 $24.59 5,838
2019-10-21 $28.94 $29.01 $28.93 $28.93 $24.45 6,939
2019-10-18 $29.10 $29.28 $28.91 $29.00 $24.51 9,337
2019-10-17 $29.09 $29.25 $29.06 $29.06 $24.56 4,412
2019-10-16 $29.15 $29.30 $29.10 $29.23 $24.70 5,595
2019-10-15 $29.39 $29.39 $29.01 $29.16 $24.64 18,234
2019-10-14 $29.48 $29.48 $29.10 $29.38 $24.83 4,840
2019-10-11 $29.05 $29.50 $29.05 $29.24 $24.71 4,611
2019-10-10 $30.00 $30.00 $29.30 $29.32 $24.78 3,839
2019-10-09 $29.46 $30.05 $29.40 $29.64 $25.05 13,258
2019-10-08 $30.16 $30.16 $29.75 $29.98 $25.34 2,960
2019-10-07 $29.65 $29.98 $29.65 $29.95 $25.31 6,599
2019-10-04 $29.58 $29.90 $29.58 $29.81 $25.19 3,955
2019-10-03 $29.68 $30.08 $29.68 $29.90 $25.27 8,714
2019-10-02 $29.63 $29.70 $29.56 $29.68 $25.08 2,047
2019-10-01 $29.19 $29.76 $29.19 $29.76 $25.15 7,164
2019-09-30 $29.44 $29.98 $29.40 $29.48 $24.91 45,518
2019-09-27 $29.35 $29.85 $29.31 $29.60 $24.67 17,700
2019-09-26 $29.28 $29.41 $29.13 $29.41 $24.51 9,404
2019-09-25 $29.33 $29.33 $29.24 $29.28 $24.41 4,184
2019-09-24 $29.17 $29.29 $29.09 $29.29 $24.41 7,009
2019-09-23 $28.90 $29.19 $28.84 $29.19 $24.33 8,718
2019-09-20 $28.87 $28.90 $28.72 $28.90 $24.09 3,462
2019-09-19 $28.79 $28.87 $28.70 $28.78 $23.99 9,403
2019-09-18 $28.68 $28.74 $28.51 $28.64 $23.87 13,423
2019-09-17 $28.58 $28.58 $28.04 $28.57 $23.81 5,390
2019-09-16 $28.24 $28.60 $28.18 $28.43 $23.70 3,133
2019-09-13 $28.58 $28.60 $27.90 $28.36 $23.64 15,859
2019-09-12 $28.78 $29.00 $28.57 $28.65 $23.88 4,193
2019-09-11 $28.58 $29.00 $28.56 $28.60 $23.84 9,011
2019-09-10 $28.69 $28.89 $28.57 $28.70 $23.92 7,366
2019-09-09 $29.00 $29.00 $28.67 $28.67 $23.90 1,783
2019-09-06 $28.74 $28.87 $28.57 $28.58 $23.82 10,317
2019-09-05 $28.88 $28.91 $28.77 $28.79 $24.00 5,631
2019-09-04 $28.96 $28.97 $28.71 $28.88 $24.07 8,929
2019-09-03 $28.79 $28.94 $28.62 $28.79 $24.00 7,057
2019-08-30 $28.78 $28.89 $28.66 $28.74 $23.96 39,921
2019-08-29 $28.83 $28.83 $28.75 $28.83 $24.03 10,146
2019-08-28 $28.98 $28.98 $28.68 $28.75 $23.96 9,563
2019-08-27 $28.77 $28.88 $28.63 $28.83 $24.03 16,852
2019-08-26 $28.73 $28.80 $28.65 $28.72 $23.94 3,762
2019-08-23 $28.62 $29.00 $28.62 $28.70 $23.92 5,382
2019-08-22 $28.81 $29.00 $28.58 $28.75 $23.96 4,820
2019-08-21 $28.69 $29.01 $28.62 $28.84 $24.04 16,689
2019-08-20 $29.10 $29.10 $28.77 $29.08 $24.24 4,513
2019-08-19 $29.11 $29.17 $29.00 $29.17 $24.31 2,222
2019-08-16 $28.96 $29.12 $28.85 $29.12 $24.27 8,911
2019-08-15 $28.99 $29.17 $28.95 $28.96 $24.14 5,942
2019-08-14 $29.08 $29.10 $28.98 $29.01 $24.18 9,806
2019-08-13 $28.95 $29.07 $28.91 $29.07 $24.23 6,786
2019-08-12 $28.80 $29.09 $28.80 $29.09 $24.25 4,140
2019-08-09 $29.19 $29.19 $28.79 $28.85 $24.05 2,449
2019-08-08 $28.56 $29.06 $28.52 $28.86 $24.06 5,395
2019-08-07 $28.73 $29.00 $28.67 $28.95 $24.13 2,925
2019-08-06 $28.64 $29.19 $28.64 $29.01 $24.18 10,049
2019-08-05 $28.90 $28.99 $28.60 $28.99 $24.17 1,877
2019-08-02 $28.85 $28.99 $28.85 $28.99 $24.16 1,389
2019-08-01 $28.66 $29.00 $28.66 $28.77 $23.98 2,598
2019-07-31 $28.48 $28.99 $28.48 $28.62 $23.86 64,515
2019-07-30 $28.49 $28.57 $28.45 $28.57 $23.81 14,128
2019-07-29 $28.57 $28.72 $28.50 $28.57 $23.81 8,711
2019-07-26 $28.35 $28.60 $28.35 $28.60 $23.84 5,035
2019-07-25 $28.36 $28.74 $28.36 $28.57 $23.81 6,626
2019-07-24 $28.57 $28.74 $28.33 $28.52 $23.77 7,726
2019-07-23 $28.47 $28.57 $28.23 $28.57 $23.81 6,580
2019-07-22 $28.34 $28.40 $28.24 $28.28 $23.57 4,576
2019-07-19 $28.32 $28.49 $28.25 $28.29 $23.58 6,759
2019-07-18 $28.28 $28.40 $28.21 $28.40 $23.67 7,606
2019-07-17 $28.14 $28.29 $28.09 $28.28 $23.57 5,150
2019-07-16 $28.00 $28.29 $28.00 $28.13 $23.45 2,457
2019-07-15 $28.23 $28.28 $27.92 $28.07 $23.39 3,189
2019-07-12 $28.18 $28.19 $28.04 $28.04 $23.37 2,395
2019-07-11 $28.10 $28.19 $28.07 $28.11 $23.43 3,142
2019-07-10 $27.96 $28.16 $27.95 $28.15 $23.46 3,364
2019-07-09 $28.02 $28.19 $27.90 $28.03 $23.36 8,439
2019-07-08 $28.00 $28.24 $27.99 $27.99 $23.33 3,906
2019-07-05 $27.99 $28.26 $27.99 $28.16 $23.48 1,541
2019-07-03 $28.00 $28.35 $28.00 $28.12 $23.44 2,227
2019-07-02 $28.01 $28.25 $28.01 $28.18 $23.49 3,884
2019-07-01 $28.35 $28.35 $28.01 $28.01 $23.35 3,915
2019-06-28 $28.54 $28.67 $28.09 $28.19 $23.50 49,058
2019-06-27 $28.51 $28.62 $28.45 $28.60 $23.50 5,470
2019-06-26 $28.60 $28.65 $28.45 $28.58 $23.48 4,365
2019-06-25 $28.76 $28.76 $28.45 $28.45 $23.37 4,128
2019-06-24 $28.51 $28.72 $28.38 $28.47 $23.39 5,163
2019-06-21 $28.62 $28.65 $28.47 $28.54 $23.45 16,625
2019-06-20 $28.66 $28.99 $28.54 $28.76 $23.63 13,817
2019-06-19 $28.86 $29.00 $28.52 $28.55 $23.46 11,533
2019-06-18 $28.80 $28.98 $28.51 $28.98 $23.81 8,936
2019-06-17 $28.40 $28.76 $28.30 $28.76 $23.62 2,316
2019-06-14 $28.07 $28.59 $28.02 $28.45 $23.37 102,981
2019-06-13 $28.10 $28.30 $28.05 $28.16 $23.13 3,238
2019-06-12 $28.35 $28.44 $28.08 $28.08 $23.07 4,963
2019-06-11 $28.52 $28.52 $28.39 $28.50 $23.42 2,748
2019-06-10 $28.97 $28.97 $28.48 $28.52 $23.43 8,927
2019-06-07 $29.04 $29.18 $28.74 $28.90 $23.74 8,116
2019-06-06 $28.37 $28.75 $28.37 $28.39 $23.32 3,447
2019-06-05 $28.59 $28.70 $28.38 $28.38 $23.32 5,138
2019-06-04 $28.44 $28.59 $28.44 $28.53 $23.44 2,377
2019-06-03 $28.40 $28.54 $28.18 $28.53 $23.44 7,554
2019-05-31 $28.16 $28.48 $27.96 $28.48 $23.40 40,147
2019-05-30 $28.05 $28.23 $28.05 $28.23 $23.20 2,156
2019-05-29 $28.15 $28.15 $27.85 $28.08 $23.07 2,708
2019-05-28 $28.00 $28.11 $27.98 $28.11 $23.10 3,960
2019-05-24 $28.07 $28.07 $27.74 $27.91 $22.93 2,747
2019-05-23 $27.92 $28.07 $27.90 $27.90 $22.93 4,597
2019-05-22 $27.85 $28.08 $27.85 $28.07 $23.06 3,160
2019-05-21 $27.76 $27.95 $27.70 $27.86 $22.89 3,443
2019-05-20 $27.99 $28.08 $27.68 $27.69 $22.75 14,841
2019-05-17 $28.07 $28.07 $27.76 $28.00 $23.00 5,260
2019-05-16 $27.66 $28.03 $27.66 $28.03 $23.03 7,261
2019-05-15 $27.90 $27.92 $27.81 $27.91 $22.93 4,400
2019-05-14 $27.73 $27.92 $27.73 $27.84 $22.87 6,039
2019-05-13 $27.80 $27.88 $27.64 $27.64 $22.71 3,864
2019-05-10 $27.71 $27.86 $27.70 $27.84 $22.87 3,092
2019-05-09 $27.58 $27.75 $27.58 $27.72 $22.77 3,794
2019-05-08 $27.67 $27.75 $27.67 $27.68 $22.74 1,551
2019-05-07 $27.67 $27.78 $27.67 $27.76 $22.81 4,734
2019-05-06 $27.57 $27.86 $27.57 $27.79 $22.83 3,332
2019-05-03 $27.73 $27.92 $27.73 $27.88 $22.90 4,754
2019-05-02 $27.75 $27.87 $27.73 $27.81 $22.85 5,461
2019-05-01 $27.83 $27.87 $27.75 $27.77 $22.82 8,122
2019-04-30 $27.92 $27.93 $27.78 $27.92 $22.94 41,878
2019-04-29 $27.92 $27.92 $27.73 $27.87 $22.90 4,044
2019-04-26 $27.91 $27.91 $27.73 $27.87 $22.90 4,422
2019-04-25 $27.72 $27.86 $27.72 $27.80 $22.84 5,454
2019-04-24 $27.86 $27.91 $27.77 $27.77 $22.82 6,077
2019-04-23 $27.83 $27.93 $27.77 $27.93 $22.95 10,863
2019-04-22 $27.77 $27.79 $27.72 $27.73 $22.78 6,397
2019-04-18 $27.83 $27.85 $27.80 $27.85 $22.88 5,779
2019-04-17 $27.87 $27.90 $27.81 $27.86 $22.89 4,693
2019-04-16 $27.86 $27.90 $27.83 $27.86 $22.89 2,873
2019-04-15 $27.86 $27.87 $27.72 $27.81 $22.84 3,420
2019-04-12 $27.88 $27.90 $27.72 $27.76 $22.81 2,467
2019-04-11 $27.88 $27.88 $27.76 $27.87 $22.90 4,861
2019-04-10 $27.69 $27.79 $27.69 $27.74 $22.79 4,794
2019-04-09 $27.67 $27.87 $27.67 $27.74 $22.79 3,081
2019-04-08 $27.78 $27.84 $27.71 $27.75 $22.80 3,321
2019-04-05 $27.75 $27.87 $27.75 $27.83 $22.86 9,887
2019-04-04 $27.67 $27.84 $27.67 $27.84 $22.87 13,571
2019-04-03 $27.90 $27.90 $27.74 $27.78 $22.82 3,172
2019-04-02 $27.87 $27.89 $27.65 $27.77 $22.82 6,257
2019-04-01 $27.84 $27.87 $27.65 $27.82 $22.86 13,200
2019-03-29 $27.89 $27.89 $27.81 $27.87 $22.90 46,821
2019-03-28 $28.10 $28.38 $28.03 $28.20 $22.83 44,269
2019-03-27 $28.11 $28.11 $27.91 $28.06 $22.72 15,468
2019-03-26 $28.09 $28.10 $27.99 $28.06 $22.72 13,285
2019-03-25 $28.02 $28.10 $27.92 $28.10 $22.75 28,557
2019-03-22 $27.97 $28.00 $27.94 $28.00 $22.67 2,538
2019-03-21 $28.07 $28.07 $28.01 $28.07 $22.73 4,600
2019-03-20 $28.02 $28.04 $27.95 $28.00 $22.67 6,503
2019-03-19 $28.02 $28.02 $27.95 $28.00 $22.67 13,875
2019-03-18 $28.02 $28.17 $27.97 $28.17 $22.81 6,719
2019-03-15 $28.07 $28.07 $27.94 $28.04 $22.70 28,281
2019-03-14 $28.05 $28.05 $28.01 $28.05 $22.71 4,719
2019-03-13 $28.20 $28.20 $28.00 $28.02 $22.69 37,811
2019-03-12 $28.19 $28.30 $28.02 $28.02 $22.69 26,167
2019-03-11 $28.29 $28.45 $28.16 $28.20 $22.83 8,305
2019-03-08 $28.36 $28.52 $28.01 $28.52 $23.09 8,479
2019-03-07 $28.49 $28.65 $28.31 $28.40 $22.99 10,675
2019-03-06 $28.51 $28.88 $28.45 $28.80 $23.32 9,092
2019-03-05 $28.51 $28.87 $28.10 $28.82 $23.34 15,869
2019-03-04 $31.89 $31.89 $28.35 $28.80 $23.32 13,516
2019-03-01 $28.77 $29.08 $28.02 $29.08 $23.55 28,379
2019-02-28 $27.84 $28.83 $27.84 $28.83 $23.34 41,647
2019-02-27 $28.06 $28.30 $27.72 $28.17 $22.81 9,967
2019-02-26 $27.83 $28.14 $27.72 $28.14 $22.78 3,979
2019-02-25 $27.85 $28.15 $27.74 $27.80 $22.51 16,089
2019-02-22 $27.67 $27.90 $27.67 $27.84 $22.54 11,995
2019-02-21 $27.67 $27.85 $27.65 $27.65 $22.39 13,513
2019-02-20 $27.95 $27.95 $27.60 $27.94 $22.62 4,651
2019-02-19 $27.90 $28.00 $27.66 $27.90 $22.59 4,696
2019-02-15 $27.66 $28.09 $27.66 $28.00 $22.67 5,961
2019-02-14 $27.68 $28.00 $27.64 $28.00 $22.67 8,469
2019-02-13 $28.00 $28.00 $27.59 $28.00 $22.67 7,531
2019-02-12 $27.80 $28.24 $27.78 $28.00 $22.67 9,718
2019-02-11 $27.69 $28.00 $27.69 $27.89 $22.58 5,184
2019-02-08 $27.97 $28.00 $27.90 $28.00 $22.67 7,074
2019-02-07 $27.84 $27.95 $27.75 $27.95 $22.63 3,197
2019-02-06 $27.98 $28.26 $27.61 $27.97 $22.65 4,142
2019-02-05 $28.14 $28.26 $27.63 $27.80 $22.51 7,931
2019-02-04 $28.34 $28.62 $27.42 $27.57 $22.32 10,213
2019-02-01 $28.69 $28.85 $27.94 $28.45 $23.04 64,367
2019-01-31 $27.70 $28.85 $27.67 $28.85 $23.36 46,340
2019-01-30 $27.84 $27.84 $27.40 $27.78 $22.49 18,815
2019-01-29 $27.75 $27.76 $27.18 $27.76 $22.48 14,197
2019-01-28 $27.23 $27.86 $27.12 $27.85 $22.55 21,164
2019-01-25 $27.30 $27.56 $27.30 $27.50 $22.27 5,249
2019-01-24 $27.30 $27.31 $27.06 $27.30 $22.10 13,657
2019-01-23 $27.48 $27.54 $27.14 $27.31 $22.11 12,459
2019-01-22 $27.15 $27.97 $26.75 $27.87 $22.57 40,413
2019-01-18 $26.79 $26.89 $26.24 $26.89 $21.77 10,255
2019-01-17 $26.60 $26.78 $26.36 $26.78 $21.68 8,761
2019-01-16 $26.77 $26.77 $26.06 $26.36 $21.34 3,635
2019-01-15 $26.75 $26.88 $26.14 $26.67 $21.59 7,806
2019-01-14 $26.28 $26.74 $26.28 $26.50 $21.46 13,727
2019-01-11 $26.79 $26.79 $26.08 $26.75 $21.66 19,443
2019-01-10 $26.74 $26.78 $26.03 $26.69 $21.61 3,716
2019-01-09 $26.52 $26.92 $26.34 $26.84 $21.73 14,423
2019-01-08 $26.01 $26.52 $25.94 $26.52 $21.47 7,451
2019-01-07 $25.71 $26.22 $25.71 $26.22 $21.23 9,366
2019-01-04 $25.88 $25.94 $25.31 $25.92 $20.99 9,283
2019-01-03 $25.44 $25.86 $25.39 $25.76 $20.86 7,719
2019-01-02 $25.10 $25.54 $25.00 $25.44 $20.60 21,687
2018-12-31 $24.75 $25.38 $24.40 $25.10 $20.32 16,649
2018-12-28 $24.27 $24.64 $24.19 $24.64 $19.95 21,368
2018-12-27 $24.97 $25.08 $24.42 $24.77 $19.73 13,782
2018-12-26 $24.65 $25.14 $24.65 $25.02 $19.92 8,714
2018-12-24 $24.56 $24.95 $24.50 $24.76 $19.72 14,269
2018-12-21 $25.00 $25.01 $24.80 $24.90 $19.83 35,746
2018-12-20 $25.01 $25.19 $24.59 $24.85 $19.79 21,000
2018-12-19 $25.25 $25.42 $25.01 $25.27 $20.13 38,859
2018-12-18 $25.25 $25.44 $25.21 $25.42 $20.25 20,691
2018-12-17 $25.55 $25.55 $25.25 $25.30 $20.15 25,052
2018-12-14 $25.38 $25.59 $25.26 $25.54 $20.34 30,414
2018-12-13 $25.26 $25.53 $25.26 $25.44 $20.26 21,796
2018-12-12 $25.22 $25.44 $25.15 $25.26 $20.12 12,617
2018-12-11 $25.64 $25.64 $25.05 $25.31 $20.16 42,171
2018-12-10 $25.17 $25.52 $25.17 $25.31 $20.16 7,604
2018-12-07 $25.12 $25.69 $25.12 $25.15 $20.03 7,036
2018-12-06 $25.15 $25.60 $25.02 $25.15 $20.03 13,830
2018-12-04 $25.65 $25.65 $24.10 $25.24 $20.10 13,254
2018-12-03 $25.70 $25.70 $25.54 $25.55 $20.35 15,976
2018-11-30 $25.53 $25.70 $25.53 $25.63 $20.41 9,451
2018-11-29 $25.75 $25.85 $25.60 $25.61 $20.40 14,123
2018-11-28 $25.93 $25.94 $25.71 $25.90 $20.63 10,394
2018-11-27 $25.77 $25.95 $25.76 $25.85 $20.59 5,630
2018-11-26 $25.99 $25.99 $25.65 $25.89 $20.62 8,221
2018-11-23 $25.81 $25.93 $25.81 $25.93 $20.65 1,999
2018-11-21 $25.67 $25.83 $25.67 $25.71 $20.48 2,386
2018-11-20 $25.88 $25.88 $25.66 $25.67 $20.44 5,291
2018-11-19 $25.75 $25.89 $25.70 $25.87 $20.60 5,821
2018-11-16 $25.91 $25.91 $25.75 $25.85 $20.58 5,210
2018-11-15 $25.81 $25.96 $25.76 $25.88 $20.61 6,643
2018-11-14 $26.03 $26.08 $25.76 $25.90 $20.63 9,341
2018-11-13 $25.90 $26.03 $25.86 $25.98 $20.69 7,309
2018-11-12 $25.94 $25.98 $25.73 $25.98 $20.69 19,176
2018-11-09 $25.84 $26.02 $25.81 $25.98 $20.69 10,435
2018-11-08 $25.75 $25.97 $25.75 $25.82 $20.56 6,454
2018-11-07 $25.96 $25.96 $25.80 $25.80 $20.55 8,803
2018-11-06 $25.75 $26.04 $25.75 $26.04 $20.74 5,106
2018-11-05 $25.86 $25.92 $25.79 $25.82 $20.56 7,224
2018-11-02 $25.79 $25.91 $25.76 $25.86 $20.60 8,521
2018-11-01 $25.94 $25.94 $25.79 $25.83 $20.57 6,172
2018-10-31 $25.91 $25.92 $25.78 $25.87 $20.61 7,735
2018-10-30 $25.87 $25.96 $25.84 $25.90 $20.63 10,961
2018-10-29 $25.95 $26.14 $25.89 $26.06 $20.75 3,036
2018-10-26 $25.95 $25.96 $25.80 $25.92 $20.64 4,877
2018-10-25 $26.02 $26.04 $25.91 $26.04 $20.74 2,470
2018-10-24 $26.22 $26.22 $25.90 $25.96 $20.68 3,555
2018-10-23 $25.85 $26.13 $25.85 $25.95 $20.67 7,402
2018-10-22 $25.89 $26.23 $25.89 $26.00 $20.71 5,819
2018-10-19 $26.01 $26.13 $25.85 $25.89 $20.62 5,189
2018-10-18 $25.89 $26.11 $25.85 $25.85 $20.59 9,108
2018-10-17 $25.93 $25.99 $25.83 $25.90 $20.63 8,506
2018-10-16 $25.95 $26.00 $25.83 $25.85 $20.59 10,759
2018-10-15 $25.99 $26.00 $25.79 $25.95 $20.67 10,424
2018-10-12 $25.94 $25.99 $25.89 $25.96 $20.67 5,211
2018-10-11 $25.82 $26.14 $25.82 $25.92 $20.64 8,808
2018-10-10 $25.92 $26.17 $25.87 $25.90 $20.63 5,334
2018-10-09 $25.92 $26.34 $25.86 $25.91 $20.64 4,651
2018-10-08 $26.39 $26.39 $25.84 $25.91 $20.63 2,480
2018-10-05 $26.32 $26.38 $25.73 $26.34 $20.98 4,633
2018-10-04 $26.14 $26.35 $25.63 $26.19 $20.86 7,100
2018-10-03 $26.64 $26.64 $26.12 $26.22 $20.88 4,732
2018-10-02 $26.59 $26.66 $26.49 $26.50 $21.11 6,945
2018-10-01 $26.52 $26.67 $26.45 $26.67 $21.24 8,974
2018-09-28 $26.64 $26.64 $26.54 $26.63 $21.21 18,507
2018-09-27 $26.72 $26.94 $26.72 $26.94 $21.13 10,665
2018-09-26 $26.86 $26.86 $26.75 $26.83 $21.04 7,413
2018-09-25 $26.76 $26.87 $26.70 $26.84 $21.05 6,296
2018-09-24 $26.70 $26.88 $26.70 $26.85 $21.06 5,586
2018-09-21 $26.67 $26.86 $26.67 $26.81 $21.03 5,177
2018-09-20 $26.94 $26.94 $26.67 $26.67 $20.92 9,693
2018-09-19 $26.94 $26.94 $26.81 $26.94 $21.13 4,901
2018-09-18 $26.88 $26.94 $26.81 $26.84 $21.05 16,317
2018-09-17 $26.90 $26.93 $26.80 $26.87 $21.07 8,293
2018-09-14 $26.94 $26.94 $26.83 $26.87 $21.08 4,488
2018-09-13 $26.99 $27.04 $26.61 $26.98 $21.16 15,887
2018-09-12 $26.92 $27.15 $26.91 $26.91 $21.11 12,032
2018-09-11 $26.98 $27.17 $26.95 $26.97 $21.15 4,602
2018-09-10 $26.95 $27.08 $26.93 $27.06 $21.22 3,183
2018-09-07 $26.93 $27.13 $26.93 $26.95 $21.14 5,286
2018-09-06 $26.98 $27.13 $26.91 $27.13 $21.28 4,506
2018-09-05 $27.02 $27.13 $26.90 $27.12 $21.27 5,119
2018-09-04 $26.99 $27.16 $26.94 $27.08 $21.24 5,788
2018-08-31 $27.12 $27.14 $27.03 $27.14 $21.29 2,446
2018-08-30 $27.03 $27.11 $27.01 $27.11 $21.26 4,231
2018-08-29 $27.12 $27.12 $27.01 $27.01 $21.19 2,361
2018-08-28 $27.06 $27.12 $27.00 $27.10 $21.26 3,839
2018-08-27 $26.87 $27.04 $26.87 $27.00 $21.18 2,349
2018-08-24 $26.90 $26.99 $26.85 $26.99 $21.17 8,440
2018-08-23 $26.89 $26.95 $26.88 $26.95 $21.14 3,553
2018-08-22 $26.85 $26.95 $26.85 $26.91 $21.10 5,744
2018-08-21 $26.83 $26.90 $26.83 $26.85 $21.06 4,140
2018-08-20 $26.78 $26.90 $26.78 $26.89 $21.09 7,105
2018-08-17 $26.80 $26.86 $26.75 $26.84 $21.05 2,535
2018-08-16 $26.84 $26.89 $26.78 $26.83 $21.04 6,620
2018-08-15 $26.77 $26.84 $26.75 $26.84 $21.05 5,157
2018-08-14 $26.75 $26.84 $26.71 $26.75 $20.98 6,189
2018-08-13 $26.80 $26.84 $26.72 $26.72 $20.96 2,540
2018-08-10 $26.76 $26.76 $26.68 $26.75 $20.98 4,184
2018-08-09 $26.75 $26.88 $26.75 $26.80 $21.02 7,860
2018-08-08 $26.87 $26.87 $26.76 $26.76 $20.99 2,277
2018-08-07 $26.66 $26.78 $26.60 $26.68 $20.93 3,208
2018-08-06 $26.68 $26.81 $26.62 $26.65 $20.90 8,841
2018-08-03 $26.70 $26.73 $26.59 $26.60 $20.86 14,979
2018-08-02 $26.88 $26.88 $26.58 $26.64 $20.89 17,408
2018-08-01 $26.88 $26.88 $26.75 $26.76 $20.99 3,609
2018-07-31 $26.94 $26.99 $26.80 $26.81 $21.03 12,208
2018-07-30 $26.90 $27.00 $26.81 $26.81 $21.03 6,166
2018-07-27 $26.92 $27.10 $26.92 $26.92 $21.11 5,391
2018-07-26 $26.82 $27.10 $26.81 $26.97 $21.15 6,423
2018-07-25 $26.93 $27.11 $26.81 $26.89 $21.09 8,820
2018-07-24 $27.01 $27.26 $26.93 $26.93 $21.12 7,191
2018-07-23 $27.08 $27.08 $27.01 $27.05 $21.22 4,290
2018-07-20 $27.31 $27.33 $27.03 $27.08 $21.24 6,843
2018-07-19 $27.30 $27.50 $27.10 $27.12 $21.27 18,371
2018-07-18 $27.23 $27.47 $27.22 $27.39 $21.48 4,540
2018-07-17 $27.38 $27.57 $27.14 $27.55 $21.61 3,004
2018-07-16 $27.39 $27.39 $27.12 $27.34 $21.44 4,920
2018-07-13 $27.20 $27.40 $27.12 $27.12 $21.27 2,700
2018-07-12 $27.21 $27.40 $26.98 $27.34 $21.44 3,634
2018-07-11 $27.36 $27.41 $27.21 $27.32 $21.43 3,360
2018-07-10 $27.29 $27.41 $27.29 $27.33 $21.43 4,091
2018-07-09 $27.18 $27.40 $27.12 $27.16 $21.30 7,434
2018-07-06 $27.19 $27.24 $27.12 $27.19 $21.33 5,578
2018-07-05 $26.94 $27.15 $26.62 $27.13 $21.28 6,398
2018-07-03 $26.81 $26.94 $26.79 $26.94 $21.13 7,605
2018-07-02 $26.78 $26.89 $26.75 $26.75 $20.98 4,871
2018-06-29 $26.81 $26.93 $26.78 $26.84 $21.05 12,867
2018-06-28 $26.71 $26.88 $26.71 $26.88 $21.08 6,662
2018-06-27 $27.15 $27.25 $27.09 $27.15 $20.98 3,795
2018-06-26 $27.15 $27.28 $27.12 $27.26 $21.06 3,729
2018-06-25 $27.22 $27.64 $27.14 $27.15 $20.98 4,533
2018-06-22 $27.26 $27.29 $27.21 $27.29 $21.08 4,925
2018-06-21 $27.25 $27.35 $27.22 $27.22 $21.03 5,035
2018-06-20 $27.27 $27.35 $27.22 $27.26 $21.06 4,963
2018-06-19 $27.18 $27.35 $27.18 $27.27 $21.06 3,771
2018-06-18 $27.11 $27.35 $27.11 $27.35 $21.13 4,243
2018-06-15 $27.07 $27.28 $27.07 $27.28 $21.08 2,712
2018-06-14 $27.07 $27.25 $27.00 $27.13 $20.96 7,264
2018-06-13 $27.00 $27.14 $27.00 $27.11 $20.95 8,469
2018-06-12 $26.94 $27.01 $26.94 $26.98 $20.84 1,720
2018-06-11 $27.04 $27.11 $26.90 $27.05 $20.90 3,583
2018-06-08 $26.84 $27.05 $26.84 $27.05 $20.89 5,068
2018-06-07 $26.88 $27.00 $26.87 $26.90 $20.78 3,542
2018-06-06 $26.85 $26.94 $26.85 $26.92 $20.79 2,816
2018-06-05 $26.75 $26.93 $26.75 $26.91 $20.79 10,176
2018-06-04 $26.86 $26.94 $26.74 $26.80 $20.70 10,497
2018-06-01 $26.92 $26.92 $26.85 $26.85 $20.74 4,163
2018-05-31 $26.85 $26.96 $26.85 $26.92 $20.80 3,670
2018-05-30 $26.85 $26.97 $26.85 $26.87 $20.76 6,328
2018-05-29 $26.92 $26.93 $26.88 $26.88 $20.77 6,952
2018-05-25 $26.94 $26.96 $26.86 $26.87 $20.76 7,022
2018-05-24 $26.82 $26.97 $26.76 $26.91 $20.79 11,742
2018-05-23 $26.93 $26.93 $26.73 $26.82 $20.72 22,485
2018-05-22 $26.88 $27.21 $26.77 $26.94 $20.81 21,589
2018-05-21 $27.11 $27.11 $26.89 $26.93 $20.80 17,033
2018-05-18 $27.04 $27.21 $27.04 $27.21 $21.02 6,075
2018-05-17 $26.93 $27.17 $26.89 $27.04 $20.89 3,069
2018-05-16 $27.12 $27.16 $26.91 $27.07 $20.91 5,321
2018-05-15 $26.78 $27.13 $26.77 $27.13 $20.96 3,832
2018-05-14 $26.92 $27.05 $26.74 $27.05 $20.90 4,931
2018-05-11 $26.85 $26.97 $26.83 $26.97 $20.84 5,126
2018-05-10 $26.97 $26.97 $26.90 $26.90 $20.78 3,383
2018-05-09 $26.85 $26.97 $26.85 $26.97 $20.84 2,168
2018-05-08 $26.81 $26.86 $26.77 $26.80 $20.70 3,843
2018-05-07 $26.66 $26.88 $26.66 $26.82 $20.72 4,631
2018-05-04 $26.71 $26.77 $26.67 $26.75 $20.67 3,310
2018-05-03 $26.79 $26.84 $26.70 $26.73 $20.65 5,875
2018-05-02 $26.81 $26.84 $26.77 $26.80 $20.71 2,819
2018-05-01 $26.83 $26.92 $26.83 $26.86 $20.75 3,689
2018-04-30 $26.92 $26.94 $26.82 $26.91 $20.79 4,922
2018-04-27 $26.73 $26.92 $26.73 $26.90 $20.78 6,645
2018-04-26 $26.72 $26.90 $26.72 $26.77 $20.68 2,816
2018-04-25 $26.82 $26.86 $26.80 $26.80 $20.70 4,852
2018-04-24 $26.94 $26.96 $26.77 $26.85 $20.74 26,780
2018-04-23 $27.10 $27.10 $26.88 $26.92 $20.80 3,913
2018-04-20 $27.07 $27.12 $26.92 $26.92 $20.80 4,498
2018-04-19 $27.13 $27.25 $27.08 $27.08 $20.92 13,618
2018-04-18 $27.17 $27.31 $27.17 $27.27 $21.07 7,627
2018-04-17 $27.24 $27.38 $27.19 $27.19 $21.01 2,548
2018-04-16 $27.39 $27.39 $27.16 $27.33 $21.11 2,147
2018-04-13 $27.29 $27.33 $27.20 $27.20 $21.01 7,238
2018-04-12 $27.15 $27.38 $27.13 $27.27 $21.06 4,688
2018-04-11 $27.12 $27.34 $27.11 $27.15 $20.98 3,267
2018-04-10 $27.07 $27.38 $27.07 $27.12 $20.95 4,898
2018-04-09 $27.24 $27.29 $27.11 $27.13 $20.96 7,677
2018-04-06 $27.17 $27.24 $27.08 $27.20 $21.01 1,888
2018-04-05 $27.20 $27.25 $27.07 $27.25 $21.06 2,952
2018-04-04 $27.08 $27.34 $27.08 $27.21 $21.02 5,271
2018-04-03 $27.35 $27.35 $27.11 $27.24 $21.04 2,399
2018-04-02 $27.28 $27.35 $27.07 $27.35 $21.13 3,722
2018-03-29 $27.09 $27.35 $27.09 $27.34 $21.12 4,523
2018-03-28 $27.20 $27.32 $27.16 $27.16 $20.98 2,986
2018-03-27 $27.50 $27.61 $27.50 $27.61 $21.01 1,914
2018-03-26 $27.60 $27.64 $27.55 $27.64 $21.04 2,913
2018-03-23 $27.46 $27.67 $27.46 $27.51 $20.94 3,225
2018-03-22 $27.64 $27.67 $27.58 $27.58 $20.99 5,797
2018-03-21 $27.65 $27.65 $27.52 $27.58 $20.99 2,109
2018-03-20 $27.59 $27.73 $27.59 $27.73 $21.10 3,257
2018-03-19 $27.55 $27.70 $27.55 $27.61 $21.01 5,726
2018-03-16 $27.54 $27.68 $27.50 $27.68 $21.07 5,263
2018-03-15 $27.65 $27.70 $27.45 $27.50 $20.93 5,650
2018-03-14 $27.58 $27.61 $27.43 $27.60 $21.01 10,749
2018-03-13 $27.60 $27.63 $27.43 $27.46 $20.90 5,740
2018-03-12 $27.52 $27.64 $27.41 $27.50 $20.93 8,449
2018-03-09 $27.48 $27.56 $27.41 $27.53 $20.95 9,820
2018-03-08 $27.50 $27.62 $27.47 $27.62 $21.02 5,484
2018-03-07 $27.51 $27.59 $27.41 $27.46 $20.90 8,887
2018-03-06 $27.43 $27.63 $27.43 $27.51 $20.94 7,072
2018-03-05 $27.39 $27.64 $27.39 $27.64 $21.04 5,876
2018-03-02 $27.38 $27.62 $27.38 $27.62 $21.02 5,849
2018-03-01 $27.39 $27.58 $27.39 $27.55 $20.96 7,124
2018-02-28 $27.44 $27.59 $27.39 $27.45 $20.89 8,546
2018-02-27 $27.39 $27.65 $27.39 $27.53 $20.95 9,151
2018-02-26 $27.45 $27.65 $27.34 $27.59 $21.00 8,031
2018-02-23 $27.37 $27.64 $27.37 $27.44 $20.89 6,915
2018-02-22 $27.31 $27.51 $27.31 $27.39 $20.85 6,237
2018-02-21 $27.32 $27.51 $27.30 $27.34 $20.81 5,971
2018-02-20 $27.28 $27.48 $27.28 $27.44 $20.88 5,313
2018-02-16 $27.28 $27.50 $27.20 $27.28 $20.76 3,877
2018-02-15 $27.33 $27.50 $27.19 $27.41 $20.86 6,241
2018-02-14 $27.09 $27.50 $27.09 $27.46 $20.90 8,353
2018-02-13 $27.08 $27.47 $27.03 $27.14 $20.66 5,810
2018-02-12 $27.06 $27.50 $27.06 $27.25 $20.74 5,245
2018-02-09 $27.33 $27.58 $27.01 $27.45 $20.89 8,280
2018-02-08 $27.27 $27.39 $27.11 $27.39 $20.85 3,579
2018-02-07 $26.91 $27.40 $26.91 $27.37 $20.83 5,031
2018-02-06 $27.03 $27.17 $26.69 $27.17 $20.68 6,455
2018-02-05 $27.05 $27.41 $26.91 $27.05 $20.59 10,229
2018-02-02 $27.18 $27.33 $26.92 $26.99 $20.54 6,695
2018-02-01 $27.19 $27.49 $27.17 $27.21 $20.71 5,881
2018-01-31 $27.09 $27.40 $26.97 $27.22 $20.72 10,146
2018-01-30 $27.04 $27.65 $27.04 $27.30 $20.78 12,923
2018-01-29 $27.58 $27.58 $27.13 $27.25 $20.74 14,204
2018-01-26 $27.46 $27.74 $27.46 $27.67 $21.06 8,610
2018-01-25 $27.44 $27.70 $27.44 $27.68 $21.06 9,410
2018-01-24 $27.44 $27.57 $27.32 $27.57 $20.98 6,558
2018-01-23 $27.43 $27.64 $27.43 $27.58 $20.99 7,758
2018-01-22 $27.53 $27.67 $27.46 $27.58 $20.99 8,464
2018-01-19 $27.54 $27.68 $27.54 $27.60 $21.01 4,693
2018-01-18 $27.66 $27.75 $27.48 $27.73 $21.10 7,595
2018-01-17 $27.53 $27.75 $27.53 $27.73 $21.11 4,379
2018-01-16 $27.80 $27.80 $27.60 $27.60 $21.01 10,448
2018-01-12 $27.66 $27.82 $27.58 $27.79 $21.15 6,059
2018-01-11 $27.53 $27.85 $27.48 $27.57 $20.98 4,526
2018-01-10 $27.55 $27.65 $27.51 $27.64 $21.04 4,506
2018-01-09 $27.65 $27.80 $27.45 $27.65 $21.04 20,970
2018-01-08 $27.66 $27.89 $27.66 $27.84 $21.19 4,955
2018-01-05 $27.42 $27.85 $27.42 $27.85 $21.20 11,663
2018-01-04 $27.33 $27.51 $27.27 $27.42 $20.87 20,248
2018-01-03 $27.65 $27.65 $27.23 $27.41 $20.86 10,346
2018-01-02 $27.95 $27.95 $27.32 $27.65 $21.04 9,412
2017-12-29 $27.76 $27.96 $27.76 $27.96 $21.28 5,757
2017-12-28 $27.81 $27.91 $27.76 $27.82 $21.17 14,244
2017-12-27 $28.01 $28.22 $27.92 $28.06 $21.05 5,368
2017-12-26 $27.92 $28.20 $27.92 $28.02 $21.02 3,247
2017-12-22 $27.93 $28.20 $27.93 $27.94 $20.96 5,170
2017-12-21 $27.92 $28.17 $27.92 $28.10 $21.07 7,898
2017-12-20 $28.14 $28.14 $27.92 $28.07 $21.05 7,010
2017-12-19 $27.95 $28.17 $27.95 $28.14 $21.11 13,642
2017-12-18 $27.89 $28.00 $27.89 $27.99 $20.99 7,765
2017-12-15 $27.76 $28.00 $27.76 $27.96 $20.97 20,285
2017-12-14 $27.67 $28.02 $27.67 $27.77 $20.83 11,378
2017-12-13 $27.96 $27.98 $27.66 $27.92 $20.94 11,753
2017-12-12 $28.00 $28.03 $27.88 $27.90 $20.93 8,092
2017-12-11 $28.01 $28.10 $27.99 $28.00 $21.00 7,789
2017-12-08 $27.96 $28.10 $27.88 $28.10 $21.08 2,381
2017-12-07 $27.98 $28.08 $27.92 $27.97 $20.98 3,907
2017-12-06 $27.80 $28.10 $27.80 $27.92 $20.94 8,341
2017-12-05 $27.85 $28.15 $27.85 $27.85 $20.89 7,937
2017-12-04 $27.90 $28.10 $27.80 $27.92 $20.94 7,076
2017-12-01 $27.81 $28.14 $27.77 $27.84 $20.88 6,366
2017-11-30 $28.02 $28.22 $27.71 $27.89 $20.92 27,352
2017-11-29 $28.32 $28.55 $27.92 $28.12 $21.09 21,860
2017-11-28 $28.33 $28.55 $28.33 $28.53 $21.40 13,750
2017-11-27 $28.42 $28.55 $28.27 $28.36 $21.27 11,886
2017-11-24 $28.36 $28.42 $28.36 $28.41 $21.31 3,178
2017-11-22 $28.41 $28.41 $28.08 $28.12 $21.09 2,335
2017-11-21 $28.14 $28.39 $28.12 $28.38 $21.29 3,978
2017-11-20 $28.09 $28.43 $28.09 $28.28 $21.21 7,838
2017-11-17 $28.17 $28.20 $28.02 $28.02 $21.02 5,421
2017-11-16 $27.86 $28.11 $27.86 $27.92 $20.94 3,213
2017-11-15 $27.75 $28.15 $27.75 $28.15 $21.11 5,706
2017-11-14 $27.85 $28.14 $27.85 $27.96 $20.97 14,368
2017-11-13 $27.78 $28.10 $27.78 $27.85 $20.89 9,168
2017-11-10 $27.96 $28.06 $27.78 $27.80 $20.85 17,257
2017-11-09 $28.13 $28.18 $27.97 $27.97 $20.98 7,670
2017-11-08 $27.95 $28.14 $27.95 $28.04 $21.03 4,514
2017-11-07 $28.21 $28.21 $27.97 $28.17 $21.13 3,212
2017-11-06 $28.06 $28.30 $27.92 $27.95 $20.96 4,657
2017-11-03 $28.20 $28.25 $27.89 $27.89 $20.92 7,216
2017-11-02 $28.08 $28.32 $28.05 $28.15 $21.11 5,450
2017-11-01 $28.01 $28.36 $28.01 $28.34 $21.26 2,287
2017-10-31 $28.02 $28.42 $27.88 $27.99 $20.99 18,489
2017-10-30 $28.50 $28.55 $27.83 $27.98 $20.99 23,324
2017-10-27 $28.69 $28.75 $28.48 $28.48 $21.36 8,074
2017-10-26 $28.66 $28.78 $28.65 $28.67 $21.50 3,462
2017-10-25 $28.79 $28.91 $28.57 $28.63 $21.47 17,391
2017-10-24 $29.31 $29.31 $28.80 $28.83 $21.62 25,826
2017-10-23 $29.10 $29.15 $28.99 $29.11 $21.83 9,459
2017-10-20 $28.98 $29.17 $28.88 $28.98 $21.74 8,591
2017-10-19 $28.92 $28.92 $28.78 $28.92 $21.69 1,615
2017-10-18 $28.92 $28.98 $28.81 $28.82 $21.61 3,898
2017-10-17 $28.91 $29.05 $28.91 $29.05 $21.79 3,124
2017-10-16 $28.97 $28.99 $28.92 $28.97 $21.73 20,044
2017-10-13 $28.75 $29.02 $28.74 $29.02 $21.77 9,654
2017-10-12 $28.65 $28.83 $28.65 $28.71 $21.53 3,012
2017-10-11 $28.64 $28.77 $28.63 $28.69 $21.52 8,396
2017-10-10 $28.61 $28.78 $28.61 $28.62 $21.47 4,933
2017-10-09 $28.49 $28.76 $28.49 $28.64 $21.48 4,154
2017-10-06 $28.54 $28.73 $28.54 $28.61 $21.46 1,914
2017-10-05 $28.78 $28.81 $28.69 $28.81 $21.61 2,175
2017-10-04 $28.66 $28.81 $28.62 $28.64 $21.48 5,508
2017-10-03 $28.68 $28.73 $28.62 $28.70 $21.53 7,278
2017-10-02 $28.80 $28.81 $28.72 $28.81 $21.61 10,507
2017-09-29 $28.62 $28.72 $28.62 $28.68 $21.51 2,806
2017-09-28 $28.60 $28.78 $28.60 $28.62 $21.47 5,323
2017-09-27 $29.03 $29.17 $29.03 $29.16 $21.56 11,931
2017-09-26 $29.09 $29.20 $29.09 $29.19 $21.58 7,786
2017-09-25 $29.18 $29.21 $29.08 $29.20 $21.59 27,322
2017-09-22 $29.00 $29.18 $28.90 $29.14 $21.55 26,621
2017-09-21 $28.86 $29.00 $28.86 $28.93 $21.39 3,642
2017-09-20 $28.77 $29.04 $28.77 $28.91 $21.38 1,778
2017-09-19 $28.85 $28.91 $28.85 $28.87 $21.35 1,693
2017-09-18 $28.92 $29.04 $28.79 $28.85 $21.33 14,647
2017-09-15 $28.87 $28.97 $28.87 $28.97 $21.42 1,275
2017-09-14 $28.88 $29.02 $28.81 $28.82 $21.31 8,758
2017-09-13 $28.86 $29.08 $28.86 $29.08 $21.50 6,629
2017-09-12 $28.97 $29.09 $28.96 $29.09 $21.51 3,329
2017-09-11 $28.75 $28.90 $28.75 $28.90 $21.37 3,326
2017-09-08 $28.87 $28.94 $28.83 $28.86 $21.34 18,811
2017-09-07 $28.96 $28.99 $28.91 $28.96 $21.41 2,971
2017-09-06 $28.90 $29.08 $28.85 $29.03 $21.46 5,262
2017-09-05 $29.10 $29.10 $28.87 $28.87 $21.35 3,613
2017-09-01 $29.04 $29.09 $28.86 $28.86 $21.34 2,337
2017-08-31 $29.00 $29.09 $28.85 $29.00 $21.44 6,114
2017-08-30 $28.80 $29.09 $28.80 $29.00 $21.44 6,454
2017-08-29 $28.99 $29.03 $28.81 $28.81 $21.31 4,310
2017-08-28 $29.00 $29.03 $28.67 $29.03 $21.47 3,239
2017-08-25 $28.65 $29.04 $28.65 $29.04 $21.47 6,622
2017-08-24 $28.92 $28.95 $28.80 $28.95 $21.41 3,524
2017-08-23 $28.85 $28.95 $28.85 $28.85 $21.33 9,394
2017-08-22 $28.66 $28.85 $28.59 $28.85 $21.33 5,662
2017-08-21 $28.61 $28.65 $28.50 $28.65 $21.18 6,975
2017-08-18 $28.46 $28.71 $28.41 $28.45 $21.04 5,469
2017-08-17 $28.61 $28.61 $28.49 $28.51 $21.08 4,118
2017-08-16 $28.58 $28.60 $28.51 $28.60 $21.15 8,237
2017-08-15 $28.40 $28.83 $28.40 $28.60 $21.15 13,678
2017-08-14 $28.55 $28.70 $28.28 $28.69 $21.21 2,428
2017-08-11 $28.25 $28.69 $28.11 $28.60 $21.15 7,662
2017-08-10 $28.21 $28.49 $28.21 $28.49 $21.07 4,958
2017-08-09 $28.34 $28.59 $28.27 $28.59 $21.14 3,136
2017-08-08 $28.49 $28.60 $28.49 $28.59 $21.14 2,027
2017-08-07 $28.52 $28.60 $28.52 $28.54 $21.10 4,110
2017-08-04 $28.57 $28.57 $28.53 $28.57 $21.13 2,639
2017-08-03 $28.52 $28.57 $28.49 $28.56 $21.12 11,410
2017-08-02 $28.53 $28.55 $28.43 $28.55 $21.11 17,929
2017-08-01 $28.40 $28.57 $28.39 $28.54 $21.10 9,826
2017-07-31 $28.36 $28.48 $28.34 $28.48 $21.06 8,420
2017-07-28 $28.10 $28.38 $28.09 $28.38 $20.98 7,350
2017-07-27 $28.03 $28.23 $28.03 $28.15 $20.82 2,613
2017-07-26 $28.21 $28.30 $28.17 $28.19 $20.84 13,855
2017-07-25 $28.21 $28.28 $28.09 $28.22 $20.87 14,354
2017-07-24 $27.94 $28.29 $27.94 $28.29 $20.92 7,887
2017-07-21 $28.19 $28.21 $28.19 $28.21 $20.86 3,164
2017-07-20 $28.14 $28.26 $28.10 $28.25 $20.89 4,352
2017-07-19 $28.28 $28.30 $28.24 $28.29 $20.92 5,111
2017-07-18 $28.18 $28.24 $28.10 $28.18 $20.84 8,034
2017-07-17 $28.24 $28.24 $28.10 $28.12 $20.79 9,159
2017-07-14 $28.24 $28.24 $28.08 $28.08 $20.76 4,019
2017-07-13 $28.30 $28.30 $27.89 $28.11 $20.79 4,953
2017-07-12 $27.90 $28.30 $27.86 $28.10 $20.78 13,376
2017-07-11 $27.74 $27.93 $27.74 $27.87 $20.61 7,066
2017-07-10 $27.90 $27.93 $27.81 $27.81 $20.56 13,412
2017-07-07 $27.85 $27.90 $27.76 $27.83 $20.58 4,723
2017-07-06 $27.85 $27.90 $27.80 $27.82 $20.57 9,375
2017-07-05 $27.75 $27.86 $27.66 $27.86 $20.60 22,888
2017-07-03 $27.66 $27.77 $27.66 $27.75 $20.52 3,869
2017-06-30 $27.61 $27.77 $27.59 $27.61 $20.42 6,746
2017-06-29 $27.84 $27.84 $27.52 $27.62 $20.42 9,866
2017-06-28 $27.72 $27.87 $27.72 $27.82 $20.57 18,625
2017-06-27 $28.15 $28.27 $28.15 $28.25 $20.59 5,100
2017-06-26 $28.27 $28.27 $28.20 $28.20 $20.55 6,693
2017-06-23 $28.15 $28.29 $28.06 $28.20 $20.55 19,638
2017-06-22 $27.93 $28.15 $27.93 $28.15 $20.51 20,816
2017-06-21 $27.85 $28.04 $27.85 $27.93 $20.35 7,873
2017-06-20 $27.83 $27.97 $27.77 $27.97 $20.38 16,756
2017-06-19 $27.65 $27.90 $27.64 $27.84 $20.29 7,535
2017-06-16 $27.66 $27.88 $27.60 $27.79 $20.25 5,765
2017-06-15 $27.56 $27.73 $27.56 $27.73 $20.21 15,897
2017-06-14 $27.64 $27.64 $27.52 $27.61 $20.12 8,312
2017-06-13 $27.57 $27.63 $27.47 $27.59 $20.10 8,451
2017-06-12 $27.60 $27.60 $27.47 $27.57 $20.09 10,695
2017-06-09 $27.60 $27.65 $27.54 $27.57 $20.09 18,437
2017-06-08 $27.43 $27.60 $27.43 $27.59 $20.10 18,557
2017-06-07 $27.55 $27.55 $27.48 $27.48 $20.02 13,598
2017-06-06 $27.40 $27.56 $27.40 $27.53 $20.06 9,982
2017-06-05 $27.53 $27.55 $27.50 $27.51 $20.05 8,510
2017-06-02 $27.48 $27.52 $27.35 $27.50 $20.04 6,979
2017-06-01 $27.36 $27.47 $27.34 $27.44 $20.00 10,813
2017-05-31 $27.44 $27.46 $27.40 $27.42 $19.98 7,527
2017-05-30 $27.42 $27.43 $27.37 $27.43 $19.99 1,781
2017-05-26 $27.44 $27.46 $27.39 $27.40 $19.97 3,768
2017-05-25 $27.41 $27.44 $27.36 $27.42 $19.98 14,416
2017-05-24 $27.37 $27.41 $27.31 $27.37 $19.94 9,026
2017-05-23 $27.30 $27.37 $27.30 $27.35 $19.93 5,762
2017-05-22 $27.28 $27.36 $27.22 $27.27 $19.87 18,432
2017-05-19 $27.14 $27.29 $27.14 $27.23 $19.84 6,095
2017-05-18 $27.29 $27.29 $27.21 $27.27 $19.87 5,640
2017-05-17 $27.27 $27.34 $27.22 $27.23 $19.84 15,460
2017-05-16 $27.31 $27.37 $27.25 $27.32 $19.91 10,681
2017-05-15 $27.22 $27.34 $27.16 $27.33 $19.92 15,157
2017-05-12 $27.13 $27.23 $27.10 $27.22 $19.84 8,207
2017-05-11 $27.19 $27.20 $27.12 $27.12 $19.76 10,148
2017-05-10 $27.14 $27.15 $27.07 $27.12 $19.76 29,009
2017-05-09 $27.05 $27.11 $27.04 $27.10 $19.75 20,781
2017-05-08 $27.10 $27.10 $27.00 $27.06 $19.72 10,960
2017-05-05 $27.10 $27.10 $27.01 $27.01 $19.68 13,132
2017-05-04 $27.17 $27.17 $27.02 $27.02 $19.69 15,670
2017-05-03 $27.04 $27.17 $26.95 $27.12 $19.76 10,965
2017-05-02 $27.02 $27.05 $26.95 $27.03 $19.70 10,084
2017-05-01 $27.01 $27.01 $26.94 $26.99 $19.67 3,654
2017-04-28 $27.02 $27.05 $26.92 $26.95 $19.64 11,402
2017-04-27 $26.97 $27.04 $26.92 $26.98 $19.66 33,877
2017-04-26 $26.97 $27.02 $26.95 $26.96 $19.65 11,367
2017-04-25 $27.02 $27.09 $26.96 $26.97 $19.65 17,036
2017-04-24 $27.05 $27.08 $26.95 $27.00 $19.67 22,829
2017-04-21 $27.55 $27.55 $26.83 $26.84 $19.56 627,296
2017-04-20 $27.34 $27.55 $27.11 $27.50 $20.04 26,967
2017-04-19 $27.35 $27.48 $27.07 $27.30 $19.89 27,231
2017-04-18 $26.99 $27.37 $26.95 $27.28 $19.88 25,872
2017-04-17 $26.94 $27.42 $26.82 $27.05 $19.71 35,795
2017-04-13 $26.95 $27.66 $26.86 $26.88 $19.59 17,294
2017-04-12 $26.87 $26.95 $26.81 $26.91 $19.61 21,484
2017-04-11 $26.80 $26.93 $26.79 $26.91 $19.61 26,624
2017-04-10 $26.93 $27.25 $26.77 $26.80 $19.53 38,090
2017-04-07 $27.20 $27.69 $26.99 $26.99 $19.67 28,783
2017-04-06 $27.40 $27.58 $27.18 $27.30 $19.89 11,687
2017-04-05 $27.59 $27.63 $27.09 $27.30 $19.89 8,718
2017-04-04 $27.31 $27.66 $27.05 $27.45 $20.00 6,273
2017-04-03 $27.09 $27.49 $27.00 $27.27 $19.87 12,781
2017-03-31 $27.24 $27.29 $26.90 $27.02 $19.69 13,971
2017-03-30 $26.94 $27.49 $26.91 $27.21 $19.83 13,465
2017-03-29 $26.94 $27.23 $26.94 $26.95 $19.64 8,129
2017-03-28 $27.48 $27.52 $27.30 $27.40 $19.67 3,588
2017-03-27 $27.16 $27.43 $27.16 $27.30 $19.60 5,071
2017-03-24 $27.11 $27.47 $27.11 $27.31 $19.60 4,626
2017-03-23 $27.10 $27.45 $27.03 $27.11 $19.46 6,216
2017-03-22 $26.91 $27.26 $26.85 $27.02 $19.39 6,210
2017-03-21 $26.99 $27.26 $26.78 $26.85 $19.27 9,936
2017-03-20 $27.07 $27.34 $26.81 $26.98 $19.37 9,045
2017-03-17 $27.34 $27.64 $26.77 $27.22 $19.54 7,887
2017-03-16 $27.23 $27.55 $27.02 $27.26 $19.57 6,799
2017-03-15 $27.00 $27.46 $26.99 $27.40 $19.67 4,265
2017-03-14 $26.75 $26.96 $26.75 $26.96 $19.35 3,975
2017-03-13 $26.77 $27.03 $26.77 $26.80 $19.24 1,939
2017-03-10 $26.77 $27.31 $26.77 $27.31 $19.60 10,414
2017-03-09 $27.00 $27.21 $26.94 $27.12 $19.47 15,596
2017-03-08 $27.30 $27.68 $27.29 $27.62 $19.82 11,090
2017-03-07 $27.34 $27.35 $27.30 $27.30 $19.60 3,608
2017-03-06 $27.40 $27.46 $27.39 $27.41 $19.67 3,427
2017-03-03 $27.36 $27.59 $27.35 $27.44 $19.70 2,244
2017-03-02 $27.59 $27.88 $27.52 $27.53 $19.76 3,235
2017-03-01 $27.66 $27.87 $27.61 $27.74 $19.91 1,178
2017-02-28 $27.52 $28.00 $27.52 $27.74 $19.91 2,172
2017-02-27 $27.82 $27.90 $27.43 $27.52 $19.75 3,540
2017-02-24 $27.51 $27.79 $27.35 $27.73 $19.90 2,052
2017-02-23 $27.48 $27.71 $27.43 $27.71 $19.89 4,797
2017-02-22 $27.25 $27.55 $27.25 $27.39 $19.66 4,162
2017-02-21 $27.35 $27.50 $26.99 $27.50 $19.74 5,744
2017-02-17 $27.62 $27.82 $26.95 $27.30 $19.60 9,625
2017-02-16 $27.87 $27.95 $27.56 $27.79 $19.95 4,099
2017-02-15 $27.55 $27.99 $27.50 $27.96 $20.07 3,678
2017-02-14 $27.64 $27.93 $27.43 $27.67 $19.86 5,779
2017-02-13 $27.74 $28.00 $27.73 $27.85 $19.99 7,691
2017-02-10 $27.62 $27.96 $27.60 $27.93 $20.05 3,133
2017-02-09 $27.21 $27.98 $27.21 $27.70 $19.88 7,685
2017-02-08 $27.52 $27.70 $27.47 $27.56 $19.78 7,181
2017-02-07 $27.11 $27.60 $27.09 $27.41 $19.67 8,003
2017-02-06 $26.96 $27.64 $26.96 $27.50 $19.74 4,559
2017-02-03 $26.90 $27.49 $26.87 $27.37 $19.65 11,749
2017-02-02 $26.85 $27.11 $26.85 $26.96 $19.35 3,008
2017-02-01 $26.85 $27.09 $26.81 $26.89 $19.30 7,350
2017-01-31 $26.95 $27.07 $26.84 $26.95 $19.34 4,119
2017-01-30 $26.91 $27.15 $26.91 $27.14 $19.48 5,702
2017-01-27 $26.60 $27.11 $26.51 $27.02 $19.39 6,034
2017-01-26 $26.81 $27.10 $26.50 $26.94 $19.33 4,948
2017-01-25 $26.93 $27.13 $26.92 $27.05 $19.42 4,246
2017-01-24 $27.02 $27.15 $27.02 $27.08 $19.44 2,688
2017-01-23 $26.92 $27.19 $26.92 $27.02 $19.39 8,286
2017-01-20 $26.55 $27.19 $26.55 $27.19 $19.52 6,506
2017-01-19 $26.80 $27.20 $26.35 $26.78 $19.22 16,948
2017-01-18 $27.14 $27.20 $26.66 $27.05 $19.42 2,921
2017-01-17 $27.08 $27.22 $26.62 $27.20 $19.52 9,560
2017-01-13 $27.20 $27.42 $26.75 $27.17 $19.50 3,954
2017-01-12 $26.88 $27.06 $26.60 $26.85 $19.27 8,535
2017-01-11 $26.54 $26.84 $26.19 $26.82 $19.25 11,555
2017-01-10 $26.68 $26.74 $26.48 $26.64 $19.12 6,266
2017-01-09 $26.71 $26.71 $26.25 $26.58 $19.08 12,091
2017-01-06 $26.27 $26.64 $26.00 $26.59 $19.09 8,020
2017-01-05 $26.67 $26.67 $26.05 $26.40 $18.95 9,998
2017-01-04 $26.24 $26.56 $26.24 $26.53 $19.04 8,317
2017-01-03 $25.88 $26.21 $25.88 $26.19 $18.80 7,574
2016-12-30 $25.92 $26.06 $25.87 $25.87 $18.57 4,200
2016-12-29 $25.86 $26.08 $25.86 $26.02 $18.68 5,702
2016-12-28 $26.11 $26.11 $25.89 $25.97 $18.64 7,560
2016-12-27 $26.24 $26.35 $26.10 $26.31 $18.59 7,206
2016-12-23 $26.22 $26.41 $26.11 $26.34 $18.61 8,517
2016-12-22 $26.15 $26.35 $25.85 $26.16 $18.49 9,272
2016-12-21 $25.95 $26.36 $25.81 $26.33 $18.61 5,221
2016-12-20 $26.03 $26.28 $25.94 $26.11 $18.45 5,989
2016-12-19 $26.04 $26.66 $26.04 $26.12 $18.46 10,838
2016-12-16 $25.82 $26.38 $25.82 $25.95 $18.34 4,051
2016-12-15 $25.78 $26.33 $25.76 $25.87 $18.28 12,437
2016-12-14 $25.65 $25.98 $25.65 $25.98 $18.36 12,926
2016-12-13 $26.00 $26.37 $25.62 $25.69 $18.15 62,026
2016-12-12 $25.77 $26.44 $25.77 $25.88 $18.29 12,405
2016-12-09 $25.70 $26.15 $25.61 $25.85 $18.27 12,340
2016-12-08 $25.86 $26.78 $25.65 $25.68 $18.15 18,129
2016-12-07 $26.19 $26.80 $25.56 $25.99 $18.37 49,097
2016-12-06 $26.47 $26.78 $26.05 $26.12 $18.46 10,973
2016-12-05 $26.86 $27.12 $26.45 $26.45 $18.69 35,454
2016-12-02 $26.60 $28.40 $26.60 $26.85 $18.97 11,061
2016-12-01 $26.92 $26.92 $26.38 $26.51 $18.73 5,862
2016-11-30 $27.81 $27.82 $27.02 $27.13 $19.17 11,681
2016-11-29 $26.95 $27.65 $26.95 $27.08 $19.14 11,013
2016-11-28 $26.68 $26.99 $26.68 $26.98 $19.06 5,856
2016-11-25 $26.73 $26.98 $26.73 $26.76 $18.91 2,822
2016-11-23 $26.86 $26.87 $26.74 $26.87 $18.99 9,204
2016-11-22 $26.82 $26.99 $26.73 $26.96 $19.05 4,798
2016-11-21 $26.87 $26.97 $26.50 $26.87 $18.99 8,540
2016-11-18 $26.40 $26.95 $26.24 $26.50 $18.73 7,297
2016-11-17 $26.54 $26.55 $26.10 $26.45 $18.69 18,464
2016-11-16 $26.52 $26.80 $26.24 $26.80 $18.94 29,992
2016-11-15 $25.78 $26.95 $25.75 $26.38 $18.64 14,040
2016-11-14 $25.94 $26.01 $25.43 $25.76 $18.20 26,437
2016-11-11 $26.54 $26.54 $25.49 $26.17 $18.49 30,296
2016-11-10 $26.41 $26.66 $26.26 $26.47 $18.70 22,130
2016-11-09 $26.67 $27.25 $26.45 $26.86 $18.98 6,233
2016-11-08 $26.90 $27.39 $26.90 $27.39 $19.35 13,931
2016-11-07 $26.91 $26.95 $26.76 $26.95 $19.04 4,462
2016-11-04 $26.53 $27.39 $26.49 $27.39 $19.35 10,285
2016-11-03 $27.42 $27.50 $26.46 $26.79 $18.93 5,006
2016-11-02 $27.60 $28.04 $27.44 $27.68 $19.56 9,845
2016-11-01 $27.71 $28.04 $27.66 $27.77 $19.62 6,373
2016-10-31 $27.74 $28.12 $27.70 $27.70 $19.57 4,752
2016-10-28 $27.86 $28.11 $27.63 $27.66 $19.54 6,569
2016-10-27 $28.59 $28.59 $27.63 $27.63 $19.52 11,056
2016-10-26 $27.76 $28.28 $27.76 $28.27 $19.98 5,656
2016-10-25 $27.76 $28.56 $27.76 $27.87 $19.69 4,246
2016-10-24 $27.89 $28.16 $27.75 $27.75 $19.61 11,288
2016-10-21 $27.90 $28.80 $27.90 $27.90 $19.71 23,531
2016-10-20 $27.86 $28.29 $27.55 $28.05 $19.82 4,901
2016-10-19 $27.91 $28.32 $27.91 $28.22 $19.94 7,177
2016-10-18 $28.18 $28.34 $27.61 $28.04 $19.81 14,640
2016-10-17 $28.13 $28.54 $28.13 $28.13 $19.88 9,571
2016-10-14 $28.38 $28.56 $28.03 $28.40 $20.07 16,357
2016-10-13 $28.14 $28.60 $27.44 $28.56 $20.18 9,091
2016-10-12 $28.67 $28.67 $28.10 $28.30 $20.00 6,992
2016-10-11 $28.65 $28.65 $28.59 $28.59 $20.20 2,964
2016-10-10 $29.22 $29.22 $28.71 $28.75 $20.32 10,592
2016-10-07 $28.76 $29.65 $28.76 $29.42 $20.79 7,146
2016-10-06 $28.70 $28.95 $28.70 $28.95 $20.46 7,948
2016-10-05 $29.00 $29.32 $28.69 $28.85 $20.39 18,078
2016-10-04 $28.67 $29.33 $28.67 $28.86 $20.39 16,610
2016-10-03 $29.70 $29.70 $28.84 $29.44 $20.80 6,530
2016-09-30 $29.03 $29.73 $29.03 $29.43 $20.80 7,673
2016-09-29 $28.68 $29.54 $28.65 $29.24 $20.66 3,433
2016-09-28 $29.55 $29.96 $28.50 $29.59 $20.91 13,085
2016-09-27 $29.51 $29.90 $29.51 $29.72 $20.71 7,614
2016-09-26 $29.53 $29.79 $29.42 $29.74 $20.73 6,264
2016-09-23 $29.33 $30.00 $29.33 $29.50 $20.56 11,447
2016-09-22 $29.68 $29.70 $29.40 $29.50 $20.56 5,084
2016-09-21 $29.46 $29.68 $29.40 $29.57 $20.61 10,266
2016-09-20 $29.46 $29.99 $29.32 $29.64 $20.66 5,065
2016-09-19 $29.54 $29.70 $29.22 $29.69 $20.69 10,078
2016-09-16 $29.40 $29.90 $29.32 $29.43 $20.51 7,211
2016-09-15 $29.27 $30.00 $29.21 $29.41 $20.50 13,999
2016-09-14 $29.50 $29.86 $29.04 $29.51 $20.57 13,845
2016-09-13 $29.38 $30.00 $29.05 $29.37 $20.47 11,564
2016-09-12 $29.33 $29.75 $29.00 $29.06 $20.25 8,922
2016-09-09 $29.74 $29.75 $29.00 $29.50 $20.56 5,200
2016-09-08 $29.80 $29.96 $29.43 $29.74 $20.73 17,349
2016-09-07 $29.33 $30.00 $29.26 $29.84 $20.80 30,621
2016-09-06 $29.10 $30.00 $29.10 $29.82 $20.78 8,483
2016-09-02 $30.29 $30.29 $28.99 $29.98 $20.89 16,024
2016-09-01 $29.51 $30.00 $29.50 $29.74 $20.73 8,146
2016-08-31 $29.27 $30.61 $28.85 $29.50 $20.56 17,764
2016-08-30 $29.35 $29.50 $29.03 $29.03 $20.23 6,763
2016-08-29 $29.25 $29.50 $28.81 $29.32 $20.43 21,542
2016-08-26 $29.55 $29.55 $28.75 $29.32 $20.43 10,560
2016-08-25 $29.42 $29.51 $28.97 $29.35 $20.46 10,133
2016-08-24 $29.46 $29.55 $28.89 $29.54 $20.59 16,692
2016-08-23 $29.31 $29.84 $29.31 $29.45 $20.53 16,529
2016-08-22 $29.78 $29.93 $28.99 $29.66 $20.67 21,672
2016-08-19 $29.78 $29.87 $29.62 $29.84 $20.80 12,647
2016-08-18 $29.50 $29.83 $29.05 $29.81 $20.78 14,258
2016-08-17 $29.50 $29.50 $28.77 $29.47 $20.54 15,833
2016-08-16 $29.37 $29.72 $28.84 $29.56 $20.60 9,307
2016-08-15 $29.21 $29.74 $29.00 $29.30 $20.42 5,083
2016-08-12 $29.90 $29.90 $28.51 $28.68 $19.99 7,652
2016-08-11 $29.56 $29.95 $28.50 $29.76 $20.74 21,750
2016-08-10 $29.40 $29.74 $29.00 $29.38 $20.48 15,751
2016-08-09 $29.07 $29.50 $29.07 $29.40 $20.49 13,573
2016-08-08 $29.40 $29.45 $28.63 $28.92 $20.16 16,608
2016-08-05 $29.25 $29.48 $29.10 $29.20 $20.35 23,813
2016-08-04 $28.85 $29.37 $28.75 $29.24 $20.38 19,336
2016-08-03 $29.33 $29.33 $28.54 $28.82 $20.09 19,537
2016-08-02 $29.20 $29.50 $28.98 $28.98 $20.20 21,619
2016-08-01 $29.13 $29.30 $28.54 $29.14 $20.31 14,040
2016-07-29 $29.17 $29.34 $28.98 $29.30 $20.42 12,869
2016-07-28 $29.12 $29.29 $28.65 $29.18 $20.34 16,803
2016-07-27 $28.85 $29.15 $28.56 $29.06 $20.26 16,267
2016-07-26 $28.74 $29.15 $28.42 $29.12 $20.30 13,802
2016-07-25 $28.42 $28.70 $28.23 $28.50 $19.86 13,291
2016-07-22 $28.85 $28.89 $28.52 $28.52 $19.88 14,423
2016-07-21 $28.88 $28.91 $28.52 $28.80 $20.07 37,735
2016-07-20 $28.55 $28.94 $28.53 $28.87 $20.12 21,163
2016-07-19 $29.28 $29.28 $28.50 $28.95 $20.18 24,961
2016-07-18 $29.18 $29.18 $28.62 $29.00 $20.21 4,515
2016-07-15 $29.18 $29.18 $28.90 $28.91 $20.15 30,643
2016-07-14 $29.08 $29.08 $28.19 $29.02 $20.23 16,896
2016-07-13 $29.25 $29.25 $28.90 $29.08 $20.27 6,834
2016-07-12 $28.98 $29.29 $28.52 $29.26 $20.39 6,287
2016-07-11 $28.95 $28.95 $28.27 $28.80 $20.07 9,927
2016-07-08 $28.85 $28.95 $28.30 $28.92 $20.16 15,492
2016-07-07 $28.51 $28.85 $28.01 $28.85 $20.11 9,455
2016-07-06 $28.75 $28.75 $28.10 $28.47 $19.84 21,041
2016-07-05 $28.45 $28.85 $28.38 $28.50 $19.86 12,583
2016-07-01 $28.50 $29.14 $28.45 $28.59 $19.93 9,686
2016-06-30 $28.85 $28.85 $27.79 $28.44 $19.82 19,707
2016-06-29 $28.80 $29.02 $28.57 $28.66 $19.97 10,021
2016-06-28 $28.33 $29.16 $27.80 $29.02 $19.94 10,657
2016-06-27 $28.69 $28.69 $27.86 $28.24 $19.40 14,439
2016-06-24 $28.79 $29.20 $28.50 $28.51 $19.59 25,181
2016-06-23 $29.17 $29.17 $28.26 $28.96 $19.90 19,000
2016-06-22 $29.18 $29.33 $29.00 $29.22 $20.07 17,030
2016-06-21 $29.50 $29.51 $29.01 $29.44 $20.23 6,358
2016-06-20 $28.67 $29.59 $28.67 $29.50 $20.27 10,156
2016-06-17 $29.00 $29.58 $28.82 $29.50 $20.27 20,713
2016-06-16 $28.39 $29.05 $28.25 $28.99 $19.92 21,564
2016-06-15 $28.94 $29.05 $28.79 $29.04 $19.95 13,461
2016-06-14 $28.37 $29.00 $28.36 $28.95 $19.89 4,592
2016-06-13 $28.25 $28.65 $28.25 $28.60 $19.65 5,638
2016-06-10 $28.76 $28.76 $28.08 $28.65 $19.69 35,875
2016-06-09 $29.00 $29.00 $28.50 $28.96 $19.90 10,603
2016-06-08 $28.70 $29.14 $28.70 $29.05 $19.96 19,821
2016-06-07 $28.26 $28.75 $28.26 $28.74 $19.75 16,088
2016-06-06 $28.80 $28.88 $28.70 $28.70 $19.72 15,327
2016-06-03 $28.29 $29.21 $28.27 $28.96 $19.90 18,105
2016-06-02 $28.12 $28.29 $27.88 $28.29 $19.44 6,218
2016-06-01 $28.19 $28.30 $27.63 $28.03 $19.26 42,913
2016-05-31 $28.26 $28.30 $27.72 $28.30 $19.45 7,678
2016-05-27 $28.13 $28.24 $28.08 $28.08 $19.29 4,713
2016-05-26 $28.07 $28.27 $27.97 $28.15 $19.34 6,351
2016-05-25 $28.50 $28.50 $27.94 $28.07 $19.29 20,965
2016-05-24 $28.55 $28.63 $28.16 $28.48 $19.57 14,052
2016-05-23 $28.34 $28.75 $28.13 $28.66 $19.69 10,609
2016-05-20 $27.73 $28.36 $27.39 $28.26 $19.42 12,683
2016-05-19 $27.32 $27.88 $27.11 $27.66 $19.01 10,598
2016-05-18 $27.96 $27.99 $27.15 $27.29 $18.75 9,677
2016-05-17 $27.79 $27.99 $27.40 $27.96 $19.21 7,730
2016-05-16 $27.81 $27.99 $27.60 $27.75 $19.07 6,267
2016-05-13 $27.60 $27.85 $27.13 $27.82 $19.12 14,079
2016-05-12 $27.40 $27.76 $27.40 $27.68 $19.02 6,125
2016-05-11 $27.53 $27.79 $27.25 $27.79 $19.10 34,311
2016-05-10 $27.92 $27.92 $27.17 $27.77 $19.08 29,585
2016-05-09 $27.37 $27.99 $27.11 $27.77 $19.08 5,128
2016-05-06 $27.58 $27.97 $27.58 $27.58 $18.95 15,661
2016-05-05 $27.85 $27.85 $27.54 $27.60 $18.96 5,356
2016-05-04 $27.72 $27.85 $27.60 $27.84 $19.13 6,358
2016-05-03 $27.71 $27.82 $27.66 $27.80 $19.10 8,075
2016-05-02 $27.62 $27.85 $27.47 $27.83 $19.12 12,918
2016-04-29 $27.65 $27.74 $27.02 $27.40 $18.83 13,013
2016-04-28 $27.62 $27.68 $27.26 $27.67 $19.01 22,119
2016-04-27 $27.45 $27.85 $27.44 $27.85 $19.14 13,346
2016-04-26 $27.51 $27.51 $27.06 $27.47 $18.87 8,419
2016-04-25 $27.53 $27.72 $27.40 $27.52 $18.91 6,179
2016-04-22 $27.32 $27.72 $27.32 $27.60 $18.96 8,914
2016-04-21 $27.06 $27.39 $27.00 $27.12 $18.64 13,988
2016-04-20 $27.42 $27.50 $27.00 $27.35 $18.79 19,900
2016-04-19 $27.43 $27.55 $27.01 $27.22 $18.70 15,045
2016-04-18 $27.57 $27.73 $27.00 $27.50 $18.90 16,762
2016-04-15 $27.48 $27.60 $27.09 $27.60 $18.96 9,288
2016-04-14 $27.35 $27.38 $26.90 $27.29 $18.75 9,055
2016-04-13 $27.49 $27.49 $27.25 $27.29 $18.75 15,917
2016-04-12 $27.09 $27.40 $27.09 $27.36 $18.80 7,543
2016-04-11 $26.86 $27.35 $26.75 $27.07 $18.60 4,129
2016-04-08 $26.88 $27.28 $26.66 $26.70 $18.35 11,248
2016-04-07 $27.05 $27.29 $26.66 $26.71 $18.35 8,679
2016-04-06 $27.06 $27.30 $26.75 $27.09 $18.61 10,416
2016-04-05 $26.16 $27.11 $26.16 $27.08 $18.61 5,678
2016-04-04 $27.19 $27.35 $26.83 $27.19 $18.68 4,816
2016-04-01 $27.28 $27.40 $26.50 $27.16 $18.66 7,578
2016-03-31 $27.30 $27.45 $26.53 $27.20 $18.69 5,409
2016-03-30 $27.21 $27.49 $26.30 $27.30 $18.76 7,923
2016-03-29 $27.50 $27.50 $26.72 $27.40 $18.55 15,378
2016-03-28 $27.50 $27.50 $26.66 $27.49 $18.61 11,791
2016-03-24 $27.50 $27.50 $27.09 $27.49 $18.61 9,979
2016-03-23 $27.29 $27.62 $27.22 $27.40 $18.55 7,860
2016-03-22 $27.48 $27.83 $27.25 $27.79 $18.81 8,513
2016-03-21 $27.50 $27.50 $27.05 $27.22 $18.43 7,952
2016-03-18 $27.23 $27.81 $27.12 $27.38 $18.54 13,828
2016-03-17 $27.20 $27.44 $27.02 $27.02 $18.29 11,883
2016-03-16 $27.08 $27.20 $26.77 $27.16 $18.39 4,978
2016-03-15 $26.82 $27.08 $26.80 $27.00 $18.28 6,776
2016-03-14 $27.12 $27.12 $26.75 $27.00 $18.28 11,562
2016-03-11 $27.08 $27.20 $27.01 $27.12 $18.36 15,780
2016-03-10 $27.20 $27.20 $26.55 $26.92 $18.22 4,253
2016-03-09 $26.62 $26.96 $26.60 $26.85 $18.18 8,165
2016-03-08 $26.91 $26.95 $26.43 $26.94 $18.24 6,673
2016-03-07 $26.22 $27.11 $26.11 $26.61 $18.01 4,149
2016-03-04 $26.92 $27.20 $26.85 $27.16 $18.39 4,125
2016-03-03 $26.21 $27.19 $26.21 $26.99 $18.27 6,825
2016-03-02 $26.58 $27.00 $26.50 $26.86 $18.18 9,049
2016-03-01 $26.89 $27.49 $26.65 $27.45 $18.58 11,143
2016-02-29 $26.99 $27.10 $26.50 $26.95 $18.24 20,719
2016-02-26 $26.71 $26.95 $26.05 $26.89 $18.20 9,414
2016-02-25 $26.09 $26.97 $26.08 $26.97 $18.26 11,213
2016-02-24 $26.65 $26.65 $26.08 $26.39 $17.87 5,073
2016-02-23 $26.35 $26.64 $26.35 $26.57 $17.99 7,198
2016-02-22 $26.09 $26.65 $26.09 $26.59 $18.00 2,895
2016-02-19 $25.97 $26.50 $25.87 $26.50 $17.94 12,010
2016-02-18 $26.28 $26.65 $26.07 $26.29 $17.80 10,172
2016-02-17 $26.24 $26.60 $25.96 $26.59 $18.00 13,345
2016-02-16 $25.80 $25.93 $25.62 $25.73 $17.42 9,194
2016-02-12 $25.35 $25.50 $25.25 $25.49 $17.26 7,748
2016-02-11 $25.81 $26.00 $24.86 $25.09 $16.99 16,063
2016-02-10 $25.80 $26.19 $25.80 $25.90 $17.53 5,659
2016-02-09 $25.55 $25.95 $25.46 $25.80 $17.47 9,148
2016-02-08 $26.45 $26.47 $25.26 $25.98 $17.59 11,730
2016-02-05 $26.75 $26.90 $26.45 $26.45 $17.91 7,074
2016-02-04 $26.96 $26.99 $26.67 $26.79 $18.14 15,974
2016-02-03 $26.60 $26.94 $26.60 $26.92 $18.22 10,953
2016-02-02 $26.81 $26.95 $26.71 $26.90 $18.21 11,446
2016-02-01 $26.70 $27.15 $26.50 $26.88 $18.20 13,780
2016-01-29 $26.69 $26.70 $26.35 $26.70 $18.08 6,749
2016-01-28 $25.99 $26.50 $25.95 $26.50 $17.94 82,869
2016-01-27 $26.46 $26.47 $25.86 $25.87 $17.51 6,843
2016-01-26 $26.70 $26.70 $26.00 $26.06 $17.64 22,022
2016-01-25 $26.47 $26.75 $26.02 $26.53 $17.96 7,247
2016-01-22 $25.95 $26.70 $25.58 $26.53 $17.96 19,248
2016-01-21 $25.85 $25.85 $25.50 $25.81 $17.47 3,348
2016-01-20 $25.86 $25.86 $25.48 $25.75 $17.43 12,354
2016-01-19 $25.90 $25.90 $25.54 $25.90 $17.53 6,760
2016-01-15 $25.90 $25.90 $25.56 $25.88 $17.52 20,033
2016-01-14 $25.90 $26.25 $25.90 $25.92 $17.55 4,837
2016-01-13 $26.03 $26.40 $25.90 $25.90 $17.53 11,322
2016-01-12 $26.31 $26.69 $26.01 $26.25 $17.77 31,270
2016-01-11 $26.66 $26.75 $26.59 $26.66 $18.05 4,877
2016-01-08 $26.55 $26.85 $26.55 $26.65 $18.04 12,222
2016-01-07 $26.40 $26.90 $26.04 $26.75 $18.11 6,562
2016-01-06 $26.40 $26.99 $26.40 $26.80 $18.14 6,635
2016-01-05 $26.68 $26.72 $26.52 $26.72 $18.09 4,945
2016-01-04 $26.19 $26.66 $26.19 $26.66 $18.05 6,612
2015-12-31 $26.72 $26.72 $26.53 $26.59 $18.00 1,210
2015-12-30 $26.68 $26.69 $26.61 $26.68 $18.06 7,705
2015-12-29 $26.70 $26.70 $26.66 $26.68 $17.73 5,156
2015-12-28 $26.81 $26.89 $26.74 $26.89 $17.87 3,208
2015-12-24 $26.49 $26.80 $26.49 $26.64 $17.70 14,506
2015-12-23 $26.56 $26.60 $26.47 $26.56 $17.65 2,605
2015-12-22 $26.39 $26.60 $26.39 $26.58 $17.66 8,194
2015-12-21 $26.64 $26.67 $26.39 $26.51 $17.62 6,510
2015-12-18 $26.65 $26.71 $26.30 $26.50 $17.61 5,103
2015-12-17 $26.40 $26.64 $26.37 $26.64 $17.70 4,368
2015-12-16 $26.19 $26.44 $26.19 $26.43 $17.56 4,367
2015-12-15 $26.04 $26.22 $26.00 $26.22 $17.42 16,149
2015-12-14 $26.51 $26.57 $26.00 $26.03 $17.30 13,297
2015-12-11 $26.52 $26.64 $26.52 $26.60 $17.68 5,264
2015-12-10 $26.35 $26.73 $26.35 $26.71 $17.75 4,406
2015-12-09 $26.45 $26.78 $26.45 $26.64 $17.70 5,340
2015-12-08 $26.71 $26.80 $26.49 $26.70 $17.74 11,731
2015-12-07 $26.50 $26.69 $26.50 $26.69 $17.74 9,236
2015-12-04 $26.47 $26.70 $26.47 $26.64 $17.70 5,226
2015-12-03 $26.70 $26.70 $26.32 $26.61 $17.68 20,236
2015-12-02 $26.75 $26.89 $26.65 $26.69 $17.74 26,326
2015-12-01 $26.87 $26.87 $26.75 $26.84 $17.84 5,574
2015-11-30 $26.70 $26.90 $26.70 $26.86 $17.85 12,107
2015-11-27 $26.65 $26.93 $26.65 $26.93 $17.90 8,421
2015-11-25 $26.75 $26.79 $26.68 $26.79 $17.80 13,983
2015-11-24 $26.59 $26.79 $26.55 $26.77 $17.79 25,943
2015-11-23 $26.77 $26.77 $26.55 $26.65 $17.71 10,226
2015-11-20 $26.63 $26.79 $26.56 $26.68 $17.73 10,387
2015-11-19 $26.44 $26.70 $26.44 $26.65 $17.71 10,598
2015-11-18 $26.46 $26.65 $26.41 $26.64 $17.70 29,539
2015-11-17 $26.40 $26.73 $26.40 $26.58 $17.66 33,699
2015-11-16 $26.62 $26.70 $26.39 $26.49 $17.60 54,935
2015-11-13 $26.56 $26.66 $26.51 $26.59 $17.67 41,878
2015-11-12 $26.45 $26.55 $26.40 $26.54 $17.64 19,102
2015-11-11 $26.48 $26.58 $26.45 $26.49 $17.60 30,933
2015-11-10 $26.34 $26.47 $26.26 $26.47 $17.59 28,788
2015-11-09 $26.10 $26.37 $26.03 $26.34 $17.50 32,361
2015-11-06 $26.20 $26.27 $26.06 $26.24 $17.43 63,068
2015-11-05 $26.24 $26.26 $26.00 $26.23 $17.43 54,686
2015-11-04 $26.15 $26.27 $26.02 $26.24 $17.44 23,632
2015-11-03 $26.03 $26.16 $25.97 $26.08 $17.33 86,501
2015-11-02 $25.85 $26.08 $25.83 $25.93 $17.23 36,704
2015-10-30 $25.80 $25.88 $25.75 $25.81 $17.15 14,535
2015-10-29 $25.78 $25.83 $25.70 $25.83 $17.16 376,912
2015-10-28 $25.72 $25.81 $25.68 $25.81 $17.15 32,060
2015-10-27 $25.60 $25.73 $25.60 $25.63 $17.03 29,674
2015-10-26 $25.58 $25.65 $25.56 $25.59 $17.00 15,468
2015-10-23 $25.54 $25.72 $25.54 $25.63 $17.03 22,209
2015-10-22 $25.60 $25.66 $25.52 $25.56 $16.98 54,281
2015-10-21 $25.58 $25.62 $25.47 $25.51 $16.95 36,493
2015-10-20 $25.56 $25.65 $25.50 $25.59 $17.00 48,791
2015-10-19 $25.65 $25.74 $25.46 $25.52 $16.96 44,182
2015-10-16 $25.97 $26.26 $25.50 $25.56 $16.98 1,246,013
2015-10-15 $26.14 $26.35 $25.98 $26.05 $17.31 32,915
2015-10-14 $26.14 $26.17 $25.97 $26.06 $17.32 18,381
2015-10-13 $26.06 $26.16 $25.95 $26.15 $17.38 29,710
2015-10-12 $25.92 $25.99 $25.88 $25.96 $17.25 21,648
2015-10-09 $25.91 $25.94 $25.79 $25.91 $17.22 50,559
2015-10-08 $25.84 $25.94 $25.78 $25.89 $17.20 20,191
2015-10-07 $25.91 $25.94 $25.80 $25.90 $17.21 62,132
2015-10-06 $25.90 $25.94 $25.78 $25.90 $17.21 39,348
2015-10-05 $25.56 $25.90 $25.55 $25.86 $17.18 108,429
2015-10-02 $25.39 $25.62 $25.36 $25.51 $16.95 84,135
2015-10-01 $25.40 $25.60 $25.33 $25.59 $17.00 32,605
2015-09-30 $25.20 $25.74 $25.20 $25.50 $16.95 54,120
2015-09-29 $25.31 $25.31 $25.21 $25.27 $16.79 27,273
2015-09-28 $25.63 $25.69 $25.60 $25.69 $16.74 2,432
2015-09-25 $25.55 $25.72 $25.55 $25.71 $16.75 19,713
2015-09-24 $25.61 $25.67 $25.59 $25.67 $16.73 12,424
2015-09-23 $25.52 $25.63 $25.52 $25.62 $16.69 12,774
2015-09-22 $25.53 $25.57 $25.53 $25.56 $16.66 15,107
2015-09-21 $25.54 $25.57 $25.46 $25.55 $16.65 11,240
2015-09-18 $25.38 $25.59 $25.35 $25.54 $16.64 26,516
2015-09-17 $25.28 $25.39 $25.28 $25.38 $16.54 14,336
2015-09-16 $25.43 $25.45 $25.27 $25.28 $16.47 17,140
2015-09-15 $25.28 $25.40 $25.28 $25.35 $16.52 3,795
2015-09-14 $25.26 $25.36 $25.26 $25.29 $16.48 9,846
2015-09-11 $25.26 $25.39 $25.26 $25.26 $16.46 7,193
2015-09-10 $25.39 $25.40 $25.25 $25.35 $16.52 13,566
2015-09-09 $25.18 $25.42 $25.18 $25.41 $16.56 139,100
2015-09-08 $25.26 $25.42 $25.26 $25.42 $16.56 4,527
2015-09-04 $25.40 $25.44 $25.32 $25.44 $16.58 5,855
2015-09-03 $25.35 $25.43 $25.25 $25.40 $16.55 47,970
2015-09-02 $25.34 $25.34 $25.23 $25.29 $16.48 20,370
2015-09-01 $25.39 $25.39 $25.24 $25.29 $16.48 86,314
2015-08-31 $25.49 $25.49 $25.21 $25.39 $16.54 44,688
2015-08-28 $25.21 $25.46 $25.21 $25.43 $16.57 19,991
2015-08-27 $25.20 $25.34 $25.15 $25.29 $16.48 14,215
2015-08-26 $25.22 $25.23 $25.03 $25.18 $16.41 9,815
2015-08-25 $24.95 $25.20 $24.95 $25.13 $16.38 3,910
2015-08-24 $25.30 $25.32 $24.89 $24.89 $16.22 29,403
2015-08-21 $25.53 $25.55 $25.42 $25.50 $16.62 3,503
2015-08-20 $25.52 $25.64 $25.41 $25.58 $16.67 18,263
2015-08-19 $25.45 $25.64 $25.45 $25.64 $16.71 21,868
2015-08-18 $25.60 $25.67 $25.60 $25.65 $16.71 7,382
2015-08-17 $25.61 $25.64 $25.50 $25.64 $16.71 30,590
2015-08-14 $25.50 $25.75 $25.49 $25.75 $16.78 12,701
2015-08-13 $25.50 $25.58 $25.46 $25.55 $16.65 16,193
2015-08-12 $25.50 $25.50 $25.40 $25.49 $16.61 8,262
2015-08-11 $25.46 $25.58 $25.31 $25.52 $16.63 17,293
2015-08-10 $25.69 $25.69 $25.45 $25.59 $16.67 24,419
2015-08-07 $25.45 $25.65 $25.45 $25.58 $16.67 17,144
2015-08-06 $25.42 $25.50 $25.37 $25.50 $16.62 39,296
2015-08-05 $25.34 $25.40 $25.21 $25.40 $16.55 73,301

Wintrust Financial Corp (WTFCM) News Headlines

Recent Wintrust Financial Corp (WTFCM) News
Similar Companies to Wintrust Financial Corp (WTFCM) in the None Industry

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.